KissMeData/176750/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	203500	144432360	17990	17990	17990	17990	138
3	20241031	203400	144432360	17990	17990	17990	17990	0
4	20241031	203300	144432360	17990	17990	17990	17990	0
5	20241031	203200	144432360	17990	17990	17990	17990	0
6	20241031	203100	144432360	17990	17990	17990	17990	0
7	20241031	203000	144432360	17990	17990	17990	17990	0
8	20241031	202900	144432360	17990	17990	17990	17990	0
9	20241031	202800	144432360	17990	17990	17990	17990	0
10	20241031	202700	144432360	17990	17990	17990	17990	0
11	20241031	202600	144432360	17990	17990	17990	17990	0
12	20241031	202500	144432360	17990	17990	17990	17990	0
13	20241031	202400	144432360	17990	17990	17990	17990	0
14	20241031	202300	144432360	17990	17990	17990	17990	0
15	20241031	202200	144432360	17990	17990	17990	17990	0
16	20241031	202100	144432360	17990	17990	17990	17990	0
17	20241031	202000	144432360	17990	17990	17990	17990	0
18	20241031	201900	144432360	17990	17990	17990	17990	0
19	20241031	201800	144432360	17990	17990	17990	17990	0
20	20241031	201700	144432360	17990	17990	17990	17990	0
21	20241031	201600	144432360	17990	17990	17990	17990	0
22	20241031	201500	144432360	17990	17990	17990	17990	0
23	20241031	201400	144432360	17990	17990	17990	17990	0
24	20241031	201300	144432360	17990	17990	17990	17990	0
25	20241031	201200	144432360	17990	17990	17990	17990	0
26	20241031	201100	144432360	17990	17990	17990	17990	0
27	20241031	201000	144432360	17990	17990	17990	17990	0
28	20241031	200900	144432360	17990	17990	17990	17990	0
29	20241031	200800	144432360	17990	17990	17990	17990	0
30	20241031	200700	144432360	17990	17990	17990	17990	0
31	20241031	200600	144432360	17990	17990	17990	17990	0
32	20241031	200500	144432360	17990	17990	17990	17990	138
33	20241031	200400	144432360	17990	17990	17990	17990	0
34	20241031	200300	144432360	17990	17990	17990	17990	0
35	20241031	200200	144432360	17990	17990	17990	17990	0
36	20241031	200100	144432360	17990	17990	17990	17990	0
37	20241031	200000	144432360	17990	17990	17990	17990	0
38	20241031	195900	144432360	17990	17990	17990	17990	0
39	20241031	195800	144432360	17990	17990	17990	17990	0
40	20241031	195700	144432360	17990	17990	17990	17990	0
41	20241031	195600	144432360	17990	17990	17990	17990	0
42	20241031	195500	144432360	17990	17990	17990	17990	0
43	20241031	195400	144432360	17990	17990	17990	17990	0
44	20241031	195300	144432360	17990	17990	17990	17990	0
45	20241031	195200	144432360	17990	17990	17990	17990	0
46	20241031	195100	144432360	17990	17990	17990	17990	0
47	20241031	195000	144432360	17990	17990	17990	17990	0
48	20241031	194900	144432360	17990	17990	17990	17990	0
49	20241031	194800	144432360	17990	17990	17990	17990	0
50	20241031	194700	144432360	17990	17990	17990	17990	0
51	20241031	194600	144432360	17990	17990	17990	17990	0
52	20241031	194500	144432360	17990	17990	17990	17990	0
53	20241031	194400	144432360	17990	17990	17990	17990	0
54	20241031	194300	144432360	17990	17990	17990	17990	0
55	20241031	194200	144432360	17990	17990	17990	17990	0
56	20241031	194100	144432360	17990	17990	17990	17990	0
57	20241031	194000	144432360	17990	17990	17990	17990	0
58	20241031	193900	144432360	17990	17990	17990	17990	0
59	20241031	193800	144432360	17990	17990	17990	17990	0
60	20241031	193700	144432360	17990	17990	17990	17990	0
61	20241031	193600	144432360	17990	17990	17990	17990	0
62	20241031	193500	144432360	17990	17990	17990	17990	138
63	20241031	193400	144432360	17990	17990	17990	17990	0
64	20241031	193300	144432360	17990	17990	17990	17990	0
65	20241031	193200	144432360	17990	17990	17990	17990	0
66	20241031	193100	144432360	17990	17990	17990	17990	0
67	20241031	193000	144432360	17990	17990	17990	17990	0
68	20241031	192900	144432360	17990	17990	17990	17990	0
69	20241031	192800	144432360	17990	17990	17990	17990	0
70	20241031	192700	144432360	17990	17990	17990	17990	0
71	20241031	192600	144432360	17990	17990	17990	17990	0
72	20241031	192500	144432360	17990	17990	17990	17990	0
73	20241031	192400	144432360	17990	17990	17990	17990	0
74	20241031	192300	144432360	17990	17990	17990	17990	0
75	20241031	192200	144432360	17990	17990	17990	17990	0
76	20241031	192100	144432360	17990	17990	17990	17990	0
77	20241031	192000	144432360	17990	17990	17990	17990	0
78	20241031	191900	144432360	17990	17990	17990	17990	0
79	20241031	191800	144432360	17990	17990	17990	17990	0
80	20241031	191700	144432360	17990	17990	17990	17990	0
81	20241031	191600	144432360	17990	17990	17990	17990	0
82	20241031	191500	144432360	17990	17990	17990	17990	0
83	20241031	191400	144432360	17990	17990	17990	17990	0
84	20241031	191300	144432360	17990	17990	17990	17990	0
85	20241031	191200	144432360	17990	17990	17990	17990	0
86	20241031	191100	144432360	17990	17990	17990	17990	0
87	20241031	191000	144432360	17990	17990	17990	17990	0
88	20241031	190900	144432360	17990	17990	17990	17990	0
89	20241031	190800	144432360	17990	17990	17990	17990	0
90	20241031	190700	144432360	17990	17990	17990	17990	0
91	20241031	190600	144432360	17990	17990	17990	17990	0
92	20241031	190500	144432360	17990	17990	17990	17990	138
93	20241031	190400	144432360	17990	17990	17990	17990	0
94	20241031	190300	144432360	17990	17990	17990	17990	0
95	20241031	190200	144432360	17990	17990	17990	17990	0
96	20241031	190100	144432360	17990	17990	17990	17990	0
97	20241031	190000	144432360	17990	17990	17990	17990	0
98	20241031	185900	144432360	17990	17990	17990	17990	0
99	20241031	185800	144432360	17990	17990	17990	17990	0
100	20241031	185700	144432360	17990	17990	17990	17990	0
101	20241031	185600	144432360	17990	17990	17990	17990	0
102	20241031	185500	144432360	17990	17990	17990	17990	0
103	20241031	185400	144432360	17990	17990	17990	17990	0
104	20241031	185300	144432360	17990	17990	17990	17990	0
105	20241031	185200	144432360	17990	17990	17990	17990	0
106	20241031	185100	144432360	17990	17990	17990	17990	0
107	20241031	185000	144432360	17990	17990	17990	17990	0
108	20241031	184900	144432360	17990	17990	17990	17990	0
109	20241031	184800	144432360	17990	17990	17990	17990	0
110	20241031	184700	144432360	17990	17990	17990	17990	0
111	20241031	184600	144432360	17990	17990	17990	17990	0
112	20241031	184500	144432360	17990	17990	17990	17990	0
113	20241031	184400	144432360	17990	17990	17990	17990	0
114	20241031	184300	144432360	17990	17990	17990	17990	0
115	20241031	184200	144432360	17990	17990	17990	17990	0
116	20241031	184100	144432360	17990	17990	17990	17990	0
117	20241031	184000	144432360	17990	17990	17990	17990	0
118	20241031	183900	144432360	17990	17990	17990	17990	0
119	20241031	183800	144432360	17990	17990	17990	17990	0
120	20241031	183700	144432360	17990	17990	17990	17990	0
121	20241031	183600	144432360	17990	17990	17990	17990	0
122	20241031	183500	144432360	17990	17990	17990	17990	138
123	20241031	183400	144432360	17990	17990	17990	17990	0
124	20241031	183300	144432360	17990	17990	17990	17990	0
125	20241031	183200	144432360	17990	17990	17990	17990	0
126	20241031	183100	144432360	17990	17990	17990	17990	0
127	20241031	183000	144432360	17990	17990	17990	17990	0
128	20241031	182900	144432360	17990	17990	17990	17990	0
129	20241031	182800	144432360	17990	17990	17990	17990	0
130	20241031	182700	144432360	17990	17990	17990	17990	0
131	20241031	182600	144432360	17990	17990	17990	17990	0
132	20241031	182500	144432360	17990	17990	17990	17990	0
133	20241031	182400	144432360	17990	17990	17990	17990	0
134	20241031	182300	144432360	17990	17990	17990	17990	0
135	20241031	182200	144432360	17990	17990	17990	17990	0
136	20241031	182100	144432360	17990	17990	17990	17990	0
137	20241031	182000	144432360	17990	17990	17990	17990	0
138	20241031	181900	144432360	17990	17990	17990	17990	0
139	20241031	181800	144432360	17990	17990	17990	17990	0
140	20241031	181700	144432360	17990	17990	17990	17990	0
141	20241031	181600	144432360	17990	17990	17990	17990	0
142	20241031	181500	144432360	17990	17990	17990	17990	0
143	20241031	181400	144432360	17990	17990	17990	17990	0
144	20241031	181300	144432360	17990	17990	17990	17990	0
145	20241031	181200	144432360	17990	17990	17990	17990	0
146	20241031	181100	144432360	17990	17990	17990	17990	0
147	20241031	181000	144432360	17990	17990	17990	17990	0
148	20241031	180900	144432360	17990	17990	17990	17990	0
149	20241031	180800	144432360	17990	17990	17990	17990	0
150	20241031	180700	144432360	17990	17990	17990	17990	0
151	20241031	180600	144432360	17990	17990	17990	17990	0
152	20241031	180500	144432360	17990	17990	17990	17990	138
153	20241031	180400	144432360	17990	17990	17990	17990	0
154	20241031	180300	144432360	17990	17990	17990	17990	0
155	20241031	180200	144432360	17990	17990	17990	17990	0
156	20241031	180100	144432360	17990	17990	17990	17990	0
157	20241031	180000	144432360	17990	17990	17990	17990	0
158	20241031	175900	144432360	17990	17990	17990	17990	0
159	20241031	175800	144432360	17990	17990	17990	17990	0
160	20241031	175700	144432360	17990	17990	17990	17990	0
161	20241031	175600	144432360	17990	17990	17990	17990	0
162	20241031	175500	144432360	17990	17990	17990	17990	0
163	20241031	175400	144432360	17990	17990	17990	17990	0
164	20241031	175300	144432360	17990	17990	17990	17990	0
165	20241031	175200	144432360	17990	17990	17990	17990	0
166	20241031	175100	144432360	17990	17990	17990	17990	0
167	20241031	175000	144432360	17990	17990	17990	17990	0
168	20241031	174900	144432360	17990	17990	17990	17990	0
169	20241031	174800	144432360	17990	17990	17990	17990	0
170	20241031	174700	144432360	17990	17990	17990	17990	0
171	20241031	174600	144432360	17990	17990	17990	17990	0
172	20241031	174500	144432360	17990	17990	17990	17990	0
173	20241031	174400	144432360	17990	17990	17990	17990	0
174	20241031	174300	144432360	17990	17990	17990	17990	0
175	20241031	174200	144432360	17990	17990	17990	17990	0
176	20241031	174100	144432360	17990	17990	17990	17990	0
177	20241031	174000	144432360	17990	17990	17990	17990	0
178	20241031	173900	144432360	17990	17990	17990	17990	0
179	20241031	173800	144432360	17990	17990	17990	17990	0
180	20241031	173700	144432360	17990	17990	17990	17990	0
181	20241031	173600	144432360	17990	17990	17990	17990	0
182	20241031	173500	144432360	17990	17990	17990	17990	138
183	20241031	173400	144432360	17990	17990	17990	17990	0
184	20241031	173300	144432360	17990	17990	17990	17990	0
185	20241031	173200	144432360	17990	17990	17990	17990	0
186	20241031	173100	144432360	17990	17990	17990	17990	0
187	20241031	173000	144432360	17990	17990	17990	17990	0
188	20241031	172900	144432360	17990	17990	17990	17990	0
189	20241031	172800	144432360	17990	17990	17990	17990	0
190	20241031	172700	144432360	17990	17990	17990	17990	0
191	20241031	172600	144432360	17990	17990	17990	17990	0
192	20241031	172500	144432360	17990	17990	17990	17990	0
193	20241031	172400	144432360	17990	17990	17990	17990	0
194	20241031	172300	144432360	17990	17990	17990	17990	0
195	20241031	172200	144432360	17990	17990	17990	17990	0
196	20241031	172100	144432360	17990	17990	17990	17990	0
197	20241031	172000	144432360	17990	17990	17990	17990	0
198	20241031	171900	144432360	17990	17990	17990	17990	0
199	20241031	171800	144432360	17990	17990	17990	17990	0
200	20241031	171700	144432360	17990	17990	17990	17990	0
201	20241031	171600	144432360	17990	17990	17990	17990	0
202	20241031	171500	144432360	17990	17990	17990	17990	0
203	20241031	171400	144432360	17990	17990	17990	17990	0
204	20241031	171300	144432360	17990	17990	17990	17990	0
205	20241031	171200	144432360	17990	17990	17990	17990	0
206	20241031	171100	144432360	17990	17990	17990	17990	0
207	20241031	171000	144432360	17990	17990	17990	17990	0
208	20241031	170900	144432360	17990	17990	17990	17990	0
209	20241031	170800	144432360	17990	17990	17990	17990	0
210	20241031	170700	144432360	17990	17990	17990	17990	0
211	20241031	170600	144432360	17990	17990	17990	17990	0
212	20241031	170500	144432360	17990	17990	17990	17990	138
213	20241031	170400	144432360	17990	17990	17990	17990	0
214	20241031	170300	144432360	17990	17990	17990	17990	0
215	20241031	170200	144432360	17990	17990	17990	17990	0
216	20241031	170100	144432360	17990	17990	17990	17990	0
217	20241031	170000	144432360	17990	17990	17990	17990	0
218	20241031	165900	144432360	17990	17990	17990	17990	0
219	20241031	165800	144432360	17990	17990	17990	17990	0
220	20241031	165700	144432360	17990	17990	17990	17990	0
221	20241031	165600	144432360	17990	17990	17990	17990	0
222	20241031	165500	144432360	17990	17990	17990	17990	0
223	20241031	165400	144432360	17990	17990	17990	17990	0
224	20241031	165300	144432360	17990	17990	17990	17990	0
225	20241031	165200	144432360	17990	17990	17990	17990	0
226	20241031	165100	144432360	17990	17990	17990	17990	0
227	20241031	165000	144432360	17990	17990	17990	17990	0
228	20241031	164900	144432360	17990	17990	17990	17990	0
229	20241031	164800	144432360	17990	17990	17990	17990	0
230	20241031	164700	144432360	17990	17990	17990	17990	0
231	20241031	164600	144432360	17990	17990	17990	17990	0
232	20241031	164500	144432360	17990	17990	17990	17990	0
233	20241031	164400	144432360	17990	17990	17990	17990	0
234	20241031	164300	144432360	17990	17990	17990	17990	0
235	20241031	164200	144432360	17990	17990	17990	17990	0
236	20241031	164100	144432360	17990	17990	17990	17990	0
237	20241031	164000	144432360	17990	17990	17990	17990	0
238	20241031	163900	144432360	17990	17990	17990	17990	0
239	20241031	163800	144432360	17990	17990	17990	17990	0
240	20241031	163700	144432360	17990	17990	17990	17990	0
241	20241031	163600	144432360	17990	17990	17990	17990	0
242	20241031	163500	144432360	17990	17990	17990	17990	138
243	20241031	163400	144432360	17990	17990	17990	17990	0
244	20241031	163300	144432360	17990	17990	17990	17990	0
245	20241031	163200	144432360	17990	17990	17990	17990	0
246	20241031	163100	144432360	17990	17990	17990	17990	0
247	20241031	163000	144432360	17990	17990	17990	17990	0
248	20241031	162900	144432360	17990	17990	17990	17990	0
249	20241031	162800	144432360	17990	17990	17990	17990	0
250	20241031	162700	144432360	17990	17990	17990	17990	0
251	20241031	162600	144432360	17990	17990	17990	17990	0
252	20241031	162500	144432360	17990	17990	17990	17990	0
253	20241031	162400	144432360	17990	17990	17990	17990	0
254	20241031	162300	144432360	17990	17990	17990	17990	0
255	20241031	162200	144432360	17990	17990	17990	17990	0
256	20241031	162100	144432360	17990	17990	17990	17990	0
257	20241031	162000	144432360	17990	17990	17990	17990	0
258	20241031	161900	144432360	17990	17990	17990	17990	0
259	20241031	161800	144432360	17990	17990	17990	17990	0
260	20241031	161700	144432360	17990	17990	17990	17990	0
261	20241031	161600	144432360	17990	17990	17990	17990	0
262	20241031	161500	144432360	17990	17990	17990	17990	0
263	20241031	161400	144432360	17990	17990	17990	17990	0
264	20241031	161300	144432360	17990	17990	17990	17990	0
265	20241031	161200	144432360	17990	17990	17990	17990	0
266	20241031	161100	144432360	17990	17990	17990	17990	0
267	20241031	161000	144432360	17990	17990	17990	17990	0
268	20241031	160900	144432360	17990	17990	17990	17990	0
269	20241031	160800	144432360	17990	17990	17990	17990	0
270	20241031	160700	144432360	17990	17990	17990	17990	0
271	20241031	160600	144432360	17990	17990	17990	17990	0
272	20241031	160500	144432360	17990	17990	17990	17990	138
273	20241031	160400	144432360	17990	17990	17990	17990	0
274	20241031	160300	144432360	17990	17990	17990	17990	0
275	20241031	160200	144432360	17990	17990	17990	17990	0
276	20241031	160100	144432360	17990	17990	17990	17990	0
277	20241031	160000	144432360	17990	17990	17990	17990	0
278	20241031	155900	144432360	17990	17990	17990	17990	0
279	20241031	155800	144432360	17990	17990	17990	17990	0
280	20241031	155700	144432360	17990	17990	17990	17990	0
281	20241031	155600	144432360	17990	17990	17990	17990	0
282	20241031	155500	144432360	17990	17990	17990	17990	0
283	20241031	155400	144432360	17990	17990	17990	17990	0
284	20241031	155300	144432360	17990	17990	17990	17990	0
285	20241031	155200	144432360	17990	17990	17990	17990	0
286	20241031	155100	144432360	17990	17990	17990	17990	0
287	20241031	155000	144432360	17990	17990	17990	17990	0
288	20241031	154900	144432360	17990	17990	17990	17990	0
289	20241031	154800	144432360	17990	17990	17990	17990	0
290	20241031	154700	144432360	17990	17990	17990	17990	0
291	20241031	154600	144432360	17990	17990	17990	17990	0
292	20241031	154500	144432360	17990	17990	17990	17990	0
293	20241031	154400	144432360	17990	17990	17990	17990	0
294	20241031	154300	144432360	17990	17990	17990	17990	0
295	20241031	154200	144432360	17990	17990	17990	17990	0
296	20241031	154100	144432360	17990	17990	17990	17990	0
297	20241031	154000	144432360	17990	17990	17990	17990	0
298	20241031	153900	144432360	17990	17990	17990	17990	0
299	20241031	153800	144432360	17990	17990	17990	17990	0
300	20241031	153700	144432360	17990	17990	17990	17990	0
301	20241031	153600	144432360	17990	17990	17990	17990	0
302	20241031	153500	144432360	17990	17990	17990	17990	138
303	20241031	153400	144432360	17990	17990	17990	17990	0
304	20241031	153300	144432360	17990	17990	17990	17990	0
305	20241031	153200	144432360	17990	17990	17990	17990	0
306	20241031	153100	144432360	17990	17990	17990	17990	0
307	20241031	153000	144432360	17990	17990	17990	17990	138
308	20241031	152900	141949740	17980	17980	17980	17980	0
309	20241031	152800	141949740	17980	17980	17980	17980	0
310	20241031	152700	141949740	17980	17980	17980	17980	0
311	20241031	152600	141949740	17980	17980	17980	17980	0
312	20241031	152500	141949740	17980	17980	17980	17980	0
313	20241031	152400	141949740	17980	17980	17980	17980	0
314	20241031	152300	141949740	17980	17980	17980	17980	0
315	20241031	152200	141949740	17980	17980	17980	17980	0
316	20241031	152100	141949740	17980	17980	17980	17980	0
317	20241031	152000	141949740	17980	17980	17980	17980	0
318	20241031	151900	141949740	17980	17980	17980	17980	0
319	20241031	151800	141949740	17980	17980	17980	17980	0
320	20241031	151700	141949740	17980	17980	17980	17980	0
321	20241031	151600	141949740	17980	17980	17980	17980	0
322	20241031	151500	141949740	17980	17980	17980	17980	1
323	20241031	151400	141931760	17750	17750	17750	17750	0
324	20241031	151300	141931760	17750	17750	17750	17750	0
325	20241031	151200	141931760	17750	17750	17750	17750	0
326	20241031	151100	141931760	17750	17800	17800	17750	1216
327	20241031	151000	120336000	17980	17980	17980	17980	0
328	20241031	150900	120336000	17980	17980	17980	17980	0
329	20241031	150800	120336000	17980	17980	17980	17980	0
330	20241031	150700	120336000	17980	17980	17980	17980	59
331	20241031	150600	119275180	17980	17760	17980	17760	38
332	20241031	150500	118594140	17760	17760	17760	17760	0
333	20241031	150400	118594140	17760	17760	17760	17760	0
334	20241031	150300	118594140	17760	17760	17760	17760	0
335	20241031	150200	118594140	17760	17980	17980	17760	33
336	20241031	150100	118003000	17980	17980	17980	17980	27
337	20241031	150000	117517540	17980	17980	17980	17980	0
338	20241031	145900	117517540	17980	17980	17980	17980	0
339	20241031	145800	117517540	17980	17980	17980	17980	0
340	20241031	145700	117517540	17980	17980	17980	17980	3
341	20241031	145600	117463600	18000	18000	18000	18000	0
342	20241031	145500	117463600	18000	18000	18000	18000	0
343	20241031	145400	117463600	18000	18000	18000	18000	0
344	20241031	145300	117463600	18000	18000	18000	18000	0
345	20241031	145200	117463600	18000	17990	18000	17990	22
346	20241031	145100	117067650	17720	17720	17720	17720	0
347	20241031	145000	117067650	17720	17720	17720	17720	0
348	20241031	144900	117067650	17720	18000	18000	17720	1023
349	20241031	144800	98869930	17860	17860	17860	17860	0
350	20241031	144700	98869930	17860	17860	17860	17860	0
351	20241031	144600	98869930	17860	17860	17860	17860	0
352	20241031	144500	98869930	17860	17860	17860	17860	0
353	20241031	144400	98869930	17860	17860	17860	17860	0
354	20241031	144300	98869930	17860	17860	17860	17860	0
355	20241031	144200	98869930	17860	17860	17860	17860	0
356	20241031	144100	98869930	17860	17860	17860	17860	0
357	20241031	144000	98869930	17860	17860	17860	17860	0
358	20241031	143900	98869930	17860	17860	17860	17860	0
359	20241031	143800	98869930	17860	17860	17860	17860	0
360	20241031	143700	98869930	17860	17860	17860	17860	0
361	20241031	143600	98869930	17860	17860	17860	17860	0
362	20241031	143500	98869930	17860	17860	17860	17860	0
363	20241031	143400	98869930	17860	17860	17860	17860	0
364	20241031	143300	98869930	17860	17860	17860	17860	0
365	20241031	143200	98869930	17860	17860	17860	17860	0
366	20241031	143100	98869930	17860	17860	17860	17860	31
367	20241031	143000	98316270	17860	17860	17860	17860	0
368	20241031	142900	98316270	17860	17860	17860	17860	16
369	20241031	142800	98030510	18000	18000	18000	18000	5
370	20241031	142700	97940510	18000	18000	18000	18000	0
371	20241031	142600	97940510	18000	18000	18000	18000	0
372	20241031	142500	97940510	18000	18000	18000	18000	0
373	20241031	142400	97940510	18000	18000	18000	18000	0
374	20241031	142300	97940510	18000	18000	18000	18000	0
375	20241031	142200	97940510	18000	18000	18000	18000	0
376	20241031	142100	97940510	18000	18000	18000	18000	0
377	20241031	142000	97940510	18000	18000	18000	18000	0
378	20241031	141900	97940510	18000	18000	18000	18000	0
379	20241031	141800	97940510	18000	18000	18000	18000	0
380	20241031	141700	97940510	18000	18000	18000	18000	0
381	20241031	141600	97940510	18000	18000	18000	18000	0
382	20241031	141500	97940510	18000	18000	18000	18000	50
383	20241031	141400	97040510	18240	18240	18240	18240	0
384	20241031	141300	97040510	18240	18240	18240	18240	0
385	20241031	141200	97040510	18240	18240	18240	18240	0
386	20241031	141100	97040510	18240	18240	18240	18240	0
387	20241031	141000	97040510	18240	18240	18240	18240	0
388	20241031	140900	97040510	18240	18240	18240	18240	0
389	20241031	140800	97040510	18240	18240	18240	18240	0
390	20241031	140700	97040510	18240	18240	18240	18240	0
391	20241031	140600	97040510	18240	18240	18240	18240	0
392	20241031	140500	97040510	18240	18240	18240	18240	0
393	20241031	140400	97040510	18240	18240	18240	18240	0
394	20241031	140300	97040510	18240	18240	18240	18240	0
395	20241031	140200	97040510	18240	18240	18240	18240	0
396	20241031	140100	97040510	18240	18240	18240	18240	0
397	20241031	140000	97040510	18240	18240	18240	18240	0
398	20241031	135900	97040510	18240	18240	18240	18240	0
399	20241031	135800	97040510	18240	18240	18240	18240	0
400	20241031	135700	97040510	18240	18240	18240	18240	0
401	20241031	135600	97040510	18240	18240	18240	18240	0
402	20241031	135500	97040510	18240	18240	18240	18240	0
403	20241031	135400	97040510	18240	18240	18240	18240	0
404	20241031	135300	97040510	18240	18240	18240	18240	0
405	20241031	135200	97040510	18240	18240	18240	18240	0
406	20241031	135100	97040510	18240	18240	18240	18240	0
407	20241031	135000	97040510	18240	18240	18240	18240	0
408	20241031	134900	97040510	18240	18240	18240	18240	1
409	20241031	134800	97022270	18260	18260	18260	18260	0
410	20241031	134700	97022270	18260	18250	18260	18250	6
411	20241031	134600	96912760	18250	18250	18250	18250	0
412	20241031	134500	96912760	18250	18250	18250	18250	0
413	20241031	134400	96912760	18250	18250	18250	18250	0
414	20241031	134300	96912760	18250	18250	18250	18250	0
415	20241031	134200	96912760	18250	18250	18250	18250	1
416	20241031	134100	96894510	17720	17720	17720	17720	6
417	20241031	134000	96788190	17720	17720	17720	17720	3
418	20241031	133900	96735030	17720	17720	17720	17720	284
419	20241031	133800	91702550	18160	18160	18160	18160	0
420	20241031	133700	91702550	18160	18160	18160	18160	0
421	20241031	133600	91702550	18160	18160	18160	18160	2
422	20241031	133500	91666230	18160	18160	18160	18160	0
423	20241031	133400	91666230	18160	18160	18160	18160	0
424	20241031	133300	91666230	18160	18160	18160	18160	0
425	20241031	133200	91666230	18160	18160	18160	18160	0
426	20241031	133100	91666230	18160	18160	18160	18160	0
427	20241031	133000	91666230	18160	18160	18160	18160	0
428	20241031	132900	91666230	18160	18160	18160	18160	0
429	20241031	132800	91666230	18160	18160	18160	18160	0
430	20241031	132700	91666230	18160	18160	18160	18160	0
431	20241031	132600	91666230	18160	18160	18160	18160	0
432	20241031	132500	91666230	18160	18160	18160	18160	0
433	20241031	132400	91666230	18160	18160	18160	18160	5
434	20241031	132300	91575430	18170	18170	18170	18170	0
435	20241031	132200	91575430	18170	18170	18170	18170	0
436	20241031	132100	91575430	18170	18170	18170	18170	0
437	20241031	132000	91575430	18170	18170	18170	18170	50
438	20241031	131900	90666930	18170	18170	18170	18170	0
439	20241031	131800	90666930	18170	18170	18170	18170	0
440	20241031	131700	90666930	18170	18170	18170	18170	0
441	20241031	131600	90666930	18170	18170	18170	18170	1
442	20241031	131500	90648760	18160	18160	18160	18160	0
443	20241031	131400	90648760	18160	18160	18160	18160	0
444	20241031	131300	90648760	18160	18160	18160	18160	20
445	20241031	131200	90285560	18160	18160	18160	18160	630
446	20241031	131100	78844760	18160	18160	18160	18160	4
447	20241031	131000	78772120	18160	18160	18160	18160	7
448	20241031	130900	78645000	18160	18160	18160	18160	0
449	20241031	130800	78645000	18160	18160	18160	18160	0
450	20241031	130700	78645000	18160	18160	18160	18160	0
451	20241031	130600	78645000	18160	18160	18160	18160	244
452	20241031	130500	74213960	18160	18160	18160	18160	0
453	20241031	130400	74213960	18160	18160	18160	18160	133
454	20241031	130300	71798680	18160	18160	18160	18160	42
455	20241031	130200	71035960	18160	18160	18160	18160	0
456	20241031	130100	71035960	18160	18160	18160	18160	0
457	20241031	130000	71035960	18160	18160	18160	18160	0
458	20241031	125900	71035960	18160	18160	18160	18160	0
459	20241031	125800	71035960	18160	18160	18160	18160	0
460	20241031	125700	71035960	18160	18160	18160	18160	27
461	20241031	125600	70545640	18160	18160	18160	18160	0
462	20241031	125500	70545640	18160	18160	18160	18160	0
463	20241031	125400	70545640	18160	18160	18160	18160	0
464	20241031	125300	70545640	18160	18160	18160	18160	0
465	20241031	125200	70545640	18160	18160	18160	18160	1
466	20241031	125100	70527480	18220	18220	18220	18220	0
467	20241031	125000	70527480	18220	18220	18220	18220	0
468	20241031	124900	70527480	18220	18220	18220	18220	0
469	20241031	124800	70527480	18220	18220	18220	18220	0
470	20241031	124700	70527480	18220	18220	18220	18220	0
471	20241031	124600	70527480	18220	18220	18220	18220	0
472	20241031	124500	70527480	18220	18220	18220	18220	0
473	20241031	124400	70527480	18220	18220	18220	18220	0
474	20241031	124300	70527480	18220	18220	18220	18220	0
475	20241031	124200	70527480	18220	18220	18220	18220	0
476	20241031	124100	70527480	18220	18220	18220	18220	0
477	20241031	124000	70527480	18220	18220	18220	18220	0
478	20241031	123900	70527480	18220	18220	18220	18220	0
479	20241031	123800	70527480	18220	18220	18220	18220	0
480	20241031	123700	70527480	18220	18220	18220	18220	0
481	20241031	123600	70527480	18220	18220	18220	18220	0
482	20241031	123500	70527480	18220	18220	18220	18220	0
483	20241031	123400	70527480	18220	18220	18220	18220	0
484	20241031	123300	70527480	18220	18220	18220	18220	0
485	20241031	123200	70527480	18220	18220	18220	18220	0
486	20241031	123100	70527480	18220	18220	18220	18220	0
487	20241031	123000	70527480	18220	18220	18220	18220	0
488	20241031	122900	70527480	18220	18220	18220	18220	0
489	20241031	122800	70527480	18220	18220	18220	18220	0
490	20241031	122700	70527480	18220	18220	18220	18220	0
491	20241031	122600	70527480	18220	18220	18220	18220	0
492	20241031	122500	70527480	18220	18220	18220	18220	0
493	20241031	122400	70527480	18220	18220	18220	18220	0
494	20241031	122300	70527480	18220	18220	18220	18220	0
495	20241031	122200	70527480	18220	18220	18220	18220	0
496	20241031	122100	70527480	18220	18220	18220	18220	1
497	20241031	122000	70509260	18000	18000	18000	18000	1
498	20241031	121900	70491260	18220	18220	18220	18220	0
499	20241031	121800	70491260	18220	18220	18220	18220	0
500	20241031	121700	70491260	18220	18220	18220	18220	0
501	20241031	121600	70491260	18220	18220	18220	18220	0
502	20241031	121500	70491260	18220	18220	18220	18220	0
503	20241031	121400	70491260	18220	18220	18220	18220	1
504	20241031	121300	70473040	18220	18220	18220	18220	0
505	20241031	121200	70473040	18220	18220	18220	18220	10
506	20241031	121100	70290840	18220	18220	18220	18220	0
507	20241031	121000	70290840	18220	18220	18220	18220	0
508	20241031	120900	70290840	18220	18220	18220	18220	0
509	20241031	120800	70290840	18220	18220	18220	18220	0
510	20241031	120700	70290840	18220	18220	18220	18220	0
511	20241031	120600	70290840	18220	18220	18220	18220	2
512	20241031	120500	70254400	18220	18220	18220	18220	7
513	20241031	120400	70126860	18220	18220	18220	18220	0
514	20241031	120300	70126860	18220	18220	18220	18220	0
515	20241031	120200	70126860	18220	18220	18220	18220	10
516	20241031	120100	69944660	18240	18240	18240	18240	0
517	20241031	120000	69944660	18240	18240	18240	18240	0
518	20241031	115900	69944660	18240	18240	18240	18240	0
519	20241031	115800	69944660	18240	18240	18240	18240	0
520	20241031	115700	69944660	18240	18240	18240	18240	0
521	20241031	115600	69944660	18240	18240	18240	18240	0
522	20241031	115500	69944660	18240	18240	18240	18240	0
523	20241031	115400	69944660	18240	18240	18240	18240	0
524	20241031	115300	69944660	18240	18240	18240	18240	0
525	20241031	115200	69944660	18240	18240	18240	18240	5
526	20241031	115100	69853460	18270	18270	18270	18270	0
527	20241031	115000	69853460	18270	18270	18270	18270	0
528	20241031	114900	69853460	18270	18270	18270	18270	0
529	20241031	114800	69853460	18270	18270	18270	18270	0
530	20241031	114700	69853460	18270	18270	18270	18270	0
531	20241031	114600	69853460	18270	18270	18270	18270	0
532	20241031	114500	69853460	18270	18270	18270	18270	0
533	20241031	114400	69853460	18270	18270	18270	18270	0
534	20241031	114300	69853460	18270	18270	18270	18270	0
535	20241031	114200	69853460	18270	18270	18270	18270	0
536	20241031	114100	69853460	18270	18270	18270	18270	11
537	20241031	114000	69652490	17500	17500	17500	17500	0
538	20241031	113900	69652490	17500	17770	17770	17500	1362
539	20241031	113800	45776650	18300	18300	18300	18300	1
540	20241031	113700	45758350	17760	17800	17800	17760	102
541	20241031	113600	43942830	17800	17800	17800	17800	110
542	20241031	113500	41984830	17800	17800	17800	17800	0
543	20241031	113400	41984830	17800	18000	18000	17800	99
544	20241031	113300	40205030	18000	18000	18000	18000	10
545	20241031	113200	40025030	18000	18000	18000	18000	0
546	20241031	113100	40025030	18000	18000	18000	18000	0
547	20241031	113000	40025030	18000	18010	18010	18000	600
548	20241031	112900	29224930	18020	18020	18020	18020	0
549	20241031	112800	29224930	18020	18020	18020	18020	72
550	20241031	112700	27927490	18020	18030	18030	18020	150
551	20241031	112600	25224470	18500	18500	18500	18500	0
552	20241031	112500	25224470	18500	18500	18500	18500	0
553	20241031	112400	25224470	18500	18500	18500	18500	0
554	20241031	112300	25224470	18500	18500	18500	18500	0
555	20241031	112200	25224470	18500	18500	18500	18500	0
556	20241031	112100	25224470	18500	18500	18500	18500	0
557	20241031	112000	25224470	18500	18500	18500	18500	0
558	20241031	111900	25224470	18500	18500	18500	18500	0
559	20241031	111800	25224470	18500	18500	18500	18500	0
560	20241031	111700	25224470	18500	18500	18500	18500	0
561	20241031	111600	25224470	18500	18500	18500	18500	0
562	20241031	111500	25224470	18500	18500	18500	18500	0
563	20241031	111400	25224470	18500	18500	18500	18500	0
564	20241031	111300	25224470	18500	18500	18500	18500	0
565	20241031	111200	25224470	18500	18500	18500	18500	0
566	20241031	111100	25224470	18500	18500	18500	18500	0
567	20241031	111000	25224470	18500	18500	18500	18500	0
568	20241031	110900	25224470	18500	18500	18500	18500	0
569	20241031	110800	25224470	18500	18500	18500	18500	0
570	20241031	110700	25224470	18500	18500	18500	18500	0
571	20241031	110600	25224470	18500	18500	18500	18500	0
572	20241031	110500	25224470	18500	18500	18500	18500	0
573	20241031	110400	25224470	18500	18500	18500	18500	0
574	20241031	110300	25224470	18500	18500	18500	18500	0
575	20241031	110200	25224470	18500	18500	18500	18500	0
576	20241031	110100	25224470	18500	18500	18500	18500	0
577	20241031	110000	25224470	18500	18500	18500	18500	0
578	20241031	105900	25224470	18500	18500	18500	18500	0
579	20241031	105800	25224470	18500	18500	18500	18500	0
580	20241031	105700	25224470	18500	18500	18500	18500	0
581	20241031	105600	25224470	18500	18490	18500	18490	8
582	20241031	105500	25076540	18500	18500	18500	18500	0
583	20241031	105400	25076540	18500	18500	18500	18500	0
584	20241031	105300	25076540	18500	18500	18500	18500	0
585	20241031	105200	25076540	18500	18500	18500	18500	0
586	20241031	105100	25076540	18500	18500	18500	18500	0
587	20241031	105000	25076540	18500	18500	18500	18500	0
588	20241031	104900	25076540	18500	18500	18500	18500	0
589	20241031	104800	25076540	18500	18500	18500	18500	0
590	20241031	104700	25076540	18500	18500	18500	18500	1
591	20241031	104600	25058040	18500	18500	18500	18500	0
592	20241031	104500	25058040	18500	18500	18500	18500	0
593	20241031	104400	25058040	18500	18500	18500	18500	0
594	20241031	104300	25058040	18500	18500	18500	18500	0
595	20241031	104200	25058040	18500	18500	18500	18500	0
596	20241031	104100	25058040	18500	18500	18500	18500	0
597	20241031	104000	25058040	18500	18500	18500	18500	0
598	20241031	103900	25058040	18500	18500	18500	18500	0
599	20241031	103800	25058040	18500	18500	18500	18500	150
600	20241031	103700	22283040	18500	18500	18500	18500	0
601	20241031	103600	22283040	18500	18500	18500	18500	0
602	20241031	103500	22283040	18500	18500	18500	18500	0
603	20241031	103400	22283040	18500	18500	18500	18500	0
604	20241031	103300	22283040	18500	18500	18500	18500	0
605	20241031	103200	22283040	18500	18500	18500	18500	0
606	20241031	103100	22283040	18500	18500	18500	18500	0
607	20241031	103000	22283040	18500	18500	18500	18500	0
608	20241031	102900	22283040	18500	18500	18500	18500	0
609	20241031	102800	22283040	18500	18500	18500	18500	0
610	20241031	102700	22283040	18500	18500	18500	18500	0
611	20241031	102600	22283040	18500	18500	18500	18500	0
612	20241031	102500	22283040	18500	18500	18500	18500	0
613	20241031	102400	22283040	18500	18500	18500	18500	0
614	20241031	102300	22283040	18500	18500	18500	18500	0
615	20241031	102200	22283040	18500	18500	18500	18500	0
616	20241031	102100	22283040	18500	18500	18500	18500	0
617	20241031	102000	22283040	18500	18500	18500	18500	0
618	20241031	101900	22283040	18500	18500	18500	18500	0
619	20241031	101800	22283040	18500	18500	18500	18500	0
620	20241031	101700	22283040	18500	18500	18500	18500	0
621	20241031	101600	22283040	18500	18500	18500	18500	0
622	20241031	101500	22283040	18500	18500	18500	18500	0
623	20241031	101400	22283040	18500	18500	18500	18500	0
624	20241031	101300	22283040	18500	18500	18500	18500	0
625	20241031	101200	22283040	18500	18500	18500	18500	0
626	20241031	101100	22283040	18500	18500	18500	18500	0
627	20241031	101000	22283040	18500	18500	18500	18500	0
628	20241031	100900	22283040	18500	18500	18500	18500	0
629	20241031	100800	22283040	18500	18500	18500	18500	53
630	20241031	100700	21302540	18550	18550	18550	18550	0
631	20241031	100600	21302540	18550	18550	18550	18550	0
632	20241031	100500	21302540	18550	18550	18550	18550	0
633	20241031	100400	21302540	18550	18550	18550	18550	0
634	20241031	100300	21302540	18550	18550	18550	18550	0
635	20241031	100200	21302540	18550	18550	18550	18550	0
636	20241031	100100	21302540	18550	18550	18550	18550	0
637	20241031	100000	21302540	18550	18550	18550	18550	0
638	20241031	095900	21302540	18550	18550	18550	18550	0
639	20241031	095800	21302540	18550	18550	18550	18550	0
640	20241031	095700	21302540	18550	18550	18550	18550	0
641	20241031	095600	21302540	18550	18550	18550	18550	0
642	20241031	095500	21302540	18550	18550	18550	18550	1
643	20241031	095400	21283990	18500	18500	18500	18500	7
644	20241031	095300	21154490	18500	18500	18500	18500	0
645	20241031	095200	21154490	18500	18500	18500	18500	0
646	20241031	095100	21154490	18500	18500	18500	18500	0
647	20241031	095000	21154490	18500	18500	18500	18500	0
648	20241031	094900	21154490	18500	18500	18500	18500	0
649	20241031	094800	21154490	18500	18500	18500	18500	10
650	20241031	094700	20969490	18700	18700	18700	18700	0
651	20241031	094600	20969490	18700	18700	18700	18700	0
652	20241031	094500	20969490	18700	18700	18700	18700	0
653	20241031	094400	20969490	18700	18700	18700	18700	0
654	20241031	094300	20969490	18700	18700	18700	18700	0
655	20241031	094200	20969490	18700	18700	18700	18700	0
656	20241031	094100	20969490	18700	18700	18700	18700	0
657	20241031	094000	20969490	18700	18700	18700	18700	0
658	20241031	093900	20969490	18700	18700	18700	18700	0
659	20241031	093800	20969490	18700	18700	18700	18700	50
660	20241031	093700	20034490	18700	18690	18700	18690	260
661	20241031	093600	15173240	18690	18690	18690	18690	100
662	20241031	093500	13304240	18680	18680	18680	18680	150
663	20241031	093400	10502240	18790	18790	18790	18790	0
664	20241031	093300	10502240	18790	18790	18790	18790	0
665	20241031	093200	10502240	18790	18790	18790	18790	0
666	20241031	093100	10502240	18790	18790	18790	18790	0
667	20241031	093000	10502240	18790	18790	18790	18790	0
668	20241031	092900	10502240	18790	18500	18790	18500	101
669	20241031	092800	8633450	18950	18950	18950	18950	0
670	20241031	092700	8633450	18950	18950	18950	18950	0
671	20241031	092600	8633450	18950	18950	18950	18950	0
672	20241031	092500	8633450	18950	18950	18950	18950	0
673	20241031	092400	8633450	18950	18950	18950	18950	0
674	20241031	092300	8633450	18950	18950	18950	18950	0
675	20241031	092200	8633450	18950	18950	18950	18950	0
676	20241031	092100	8633450	18950	18950	18950	18950	0
677	20241031	092000	8633450	18950	18950	18950	18950	0
678	20241031	091900	8633450	18950	18950	18950	18950	0
679	20241031	091800	8633450	18950	18950	18950	18950	0
680	20241031	091700	8633450	18950	18950	18950	18950	0
681	20241031	091600	8633450	18950	18950	18950	18950	0
682	20241031	091500	8633450	18950	18950	18950	18950	0
683	20241031	091400	8633450	18950	18950	18950	18950	0
684	20241031	091300	8633450	18950	18950	18950	18950	1
685	20241031	091200	8614500	18000	18000	18000	18000	0
686	20241031	091100	8614500	18000	18000	18000	18000	10
687	20241031	091000	8434500	18990	18990	18990	18990	0
688	20241031	090900	8434500	18990	18990	18990	18990	0
689	20241031	090800	8434500	18990	18990	18990	18990	0
690	20241031	090700	8434500	18990	18990	18990	18990	100
691	20241031	090600	6535500	19000	18500	19000	18500	2
692	20241031	090500	6498000	18000	18000	18000	18000	0
693	20241031	090400	6498000	18000	18000	18000	18000	300
694	20241031	090300	1098000	18000	18000	18000	18000	51
695	20241031	090200	180000	18000	18000	18000	18000	10
696	20241031	090100	0	18500	18500	18500	18500	0
697	20241031	090000	0	18500	18500	18500	18500	0