KissMeData/003240/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183900	218236000	578000	578000	578000	578000	37
3	20231031	183800	218236000	578000	578000	578000	578000	0
4	20231031	183700	218236000	578000	578000	578000	578000	0
5	20231031	183600	218236000	578000	578000	578000	578000	0
6	20231031	183500	218236000	578000	578000	578000	578000	0
7	20231031	183400	218236000	578000	578000	578000	578000	0
8	20231031	183300	218236000	578000	578000	578000	578000	0
9	20231031	183200	218236000	578000	578000	578000	578000	0
10	20231031	183100	218236000	578000	578000	578000	578000	0
11	20231031	183000	218236000	578000	578000	578000	578000	0
12	20231031	182900	218236000	578000	578000	578000	578000	0
13	20231031	182800	218236000	578000	578000	578000	578000	0
14	20231031	182700	218236000	578000	578000	578000	578000	0
15	20231031	182600	218236000	578000	578000	578000	578000	0
16	20231031	182500	218236000	578000	578000	578000	578000	0
17	20231031	182400	218236000	578000	578000	578000	578000	0
18	20231031	182300	218236000	578000	578000	578000	578000	0
19	20231031	182200	218236000	578000	578000	578000	578000	0
20	20231031	182100	218236000	578000	578000	578000	578000	0
21	20231031	182000	218236000	578000	578000	578000	578000	0
22	20231031	181900	218236000	578000	578000	578000	578000	0
23	20231031	181800	218236000	578000	578000	578000	578000	0
24	20231031	181700	218236000	578000	578000	578000	578000	0
25	20231031	181600	218236000	578000	578000	578000	578000	0
26	20231031	181500	218236000	578000	578000	578000	578000	0
27	20231031	181400	218236000	578000	578000	578000	578000	0
28	20231031	181300	218236000	578000	578000	578000	578000	0
29	20231031	181200	218236000	578000	578000	578000	578000	0
30	20231031	181100	218236000	578000	578000	578000	578000	0
31	20231031	181000	218236000	578000	578000	578000	578000	0
32	20231031	180900	218236000	578000	578000	578000	578000	37
33	20231031	180800	218236000	578000	578000	578000	578000	0
34	20231031	180700	218236000	578000	578000	578000	578000	0
35	20231031	180600	218236000	578000	578000	578000	578000	0
36	20231031	180500	218236000	578000	578000	578000	578000	0
37	20231031	180400	218236000	578000	578000	578000	578000	0
38	20231031	180300	218236000	578000	578000	578000	578000	0
39	20231031	180200	218236000	578000	578000	578000	578000	0
40	20231031	180100	218236000	578000	578000	578000	578000	0
41	20231031	180000	218236000	578000	578000	578000	578000	0
42	20231031	175900	218236000	578000	578000	578000	578000	0
43	20231031	175800	218236000	578000	578000	578000	578000	0
44	20231031	175700	218236000	578000	578000	578000	578000	0
45	20231031	175600	218236000	578000	578000	578000	578000	0
46	20231031	175500	218236000	578000	578000	578000	578000	0
47	20231031	175400	218236000	578000	578000	578000	578000	0
48	20231031	175300	218236000	578000	578000	578000	578000	0
49	20231031	175200	218236000	578000	578000	578000	578000	0
50	20231031	175100	218236000	578000	578000	578000	578000	0
51	20231031	175000	218236000	578000	578000	578000	578000	0
52	20231031	174900	218236000	578000	578000	578000	578000	0
53	20231031	174800	218236000	578000	578000	578000	578000	0
54	20231031	174700	218236000	578000	578000	578000	578000	0
55	20231031	174600	218236000	578000	578000	578000	578000	0
56	20231031	174500	218236000	578000	578000	578000	578000	0
57	20231031	174400	218236000	578000	578000	578000	578000	0
58	20231031	174300	218236000	578000	578000	578000	578000	0
59	20231031	174200	218236000	578000	578000	578000	578000	0
60	20231031	174100	218236000	578000	578000	578000	578000	0
61	20231031	174000	218236000	578000	578000	578000	578000	0
62	20231031	173900	218236000	578000	578000	578000	578000	37
63	20231031	173800	218236000	578000	578000	578000	578000	0
64	20231031	173700	218236000	578000	578000	578000	578000	0
65	20231031	173600	218236000	578000	578000	578000	578000	0
66	20231031	173500	218236000	578000	578000	578000	578000	0
67	20231031	173400	218236000	578000	578000	578000	578000	0
68	20231031	173300	218236000	578000	578000	578000	578000	0
69	20231031	173200	218236000	578000	578000	578000	578000	0
70	20231031	173100	218236000	578000	578000	578000	578000	0
71	20231031	173000	218236000	578000	578000	578000	578000	0
72	20231031	172900	218236000	578000	578000	578000	578000	0
73	20231031	172800	218236000	578000	578000	578000	578000	0
74	20231031	172700	218236000	578000	578000	578000	578000	0
75	20231031	172600	218236000	578000	578000	578000	578000	0
76	20231031	172500	218236000	578000	578000	578000	578000	0
77	20231031	172400	218236000	578000	578000	578000	578000	0
78	20231031	172300	218236000	578000	578000	578000	578000	0
79	20231031	172200	218236000	578000	578000	578000	578000	0
80	20231031	172100	218236000	578000	578000	578000	578000	0
81	20231031	172000	218236000	578000	578000	578000	578000	0
82	20231031	171900	218236000	578000	578000	578000	578000	0
83	20231031	171800	218236000	578000	578000	578000	578000	0
84	20231031	171700	218236000	578000	578000	578000	578000	0
85	20231031	171600	218236000	578000	578000	578000	578000	0
86	20231031	171500	218236000	578000	578000	578000	578000	0
87	20231031	171400	218236000	578000	578000	578000	578000	0
88	20231031	171300	218236000	578000	578000	578000	578000	0
89	20231031	171200	218236000	578000	578000	578000	578000	0
90	20231031	171100	218236000	578000	578000	578000	578000	0
91	20231031	171000	218236000	578000	578000	578000	578000	0
92	20231031	170900	218236000	578000	578000	578000	578000	37
93	20231031	170800	218236000	578000	578000	578000	578000	0
94	20231031	170700	218236000	578000	578000	578000	578000	0
95	20231031	170600	218236000	578000	578000	578000	578000	0
96	20231031	170500	218236000	578000	578000	578000	578000	0
97	20231031	170400	218236000	578000	578000	578000	578000	0
98	20231031	170300	218236000	578000	578000	578000	578000	0
99	20231031	170200	218236000	578000	578000	578000	578000	0
100	20231031	170100	218236000	578000	578000	578000	578000	0
101	20231031	170000	218236000	578000	578000	578000	578000	0
102	20231031	165900	218236000	578000	578000	578000	578000	0
103	20231031	165800	218236000	578000	578000	578000	578000	0
104	20231031	165700	218236000	578000	578000	578000	578000	0
105	20231031	165600	218236000	578000	578000	578000	578000	0
106	20231031	165500	218236000	578000	578000	578000	578000	0
107	20231031	165400	218236000	578000	578000	578000	578000	0
108	20231031	165300	218236000	578000	578000	578000	578000	0
109	20231031	165200	218236000	578000	578000	578000	578000	0
110	20231031	165100	218236000	578000	578000	578000	578000	0
111	20231031	165000	218236000	578000	578000	578000	578000	0
112	20231031	164900	218236000	578000	578000	578000	578000	0
113	20231031	164800	218236000	578000	578000	578000	578000	0
114	20231031	164700	218236000	578000	578000	578000	578000	0
115	20231031	164600	218236000	578000	578000	578000	578000	0
116	20231031	164500	218236000	578000	578000	578000	578000	0
117	20231031	164400	218236000	578000	578000	578000	578000	0
118	20231031	164300	218236000	578000	578000	578000	578000	0
119	20231031	164200	218236000	578000	578000	578000	578000	0
120	20231031	164100	218236000	578000	578000	578000	578000	0
121	20231031	164000	218236000	578000	578000	578000	578000	0
122	20231031	163900	218236000	578000	578000	578000	578000	37
123	20231031	163800	218236000	578000	578000	578000	578000	0
124	20231031	163700	218236000	578000	578000	578000	578000	0
125	20231031	163600	218236000	578000	578000	578000	578000	0
126	20231031	163500	218236000	578000	578000	578000	578000	0
127	20231031	163400	218236000	578000	578000	578000	578000	0
128	20231031	163300	218236000	578000	578000	578000	578000	0
129	20231031	163200	218236000	578000	578000	578000	578000	0
130	20231031	163100	218236000	578000	578000	578000	578000	0
131	20231031	163000	218236000	578000	578000	578000	578000	0
132	20231031	162900	218236000	578000	578000	578000	578000	0
133	20231031	162800	218236000	578000	578000	578000	578000	0
134	20231031	162700	218236000	578000	578000	578000	578000	0
135	20231031	162600	218236000	578000	578000	578000	578000	0
136	20231031	162500	218236000	578000	578000	578000	578000	0
137	20231031	162400	218236000	578000	578000	578000	578000	0
138	20231031	162300	218236000	578000	578000	578000	578000	0
139	20231031	162200	218236000	578000	578000	578000	578000	0
140	20231031	162100	218236000	578000	578000	578000	578000	0
141	20231031	162000	218236000	578000	578000	578000	578000	0
142	20231031	161900	218236000	578000	578000	578000	578000	0
143	20231031	161800	218236000	578000	578000	578000	578000	0
144	20231031	161700	218236000	578000	578000	578000	578000	0
145	20231031	161600	218236000	578000	578000	578000	578000	0
146	20231031	161500	218236000	578000	578000	578000	578000	0
147	20231031	161400	218236000	578000	578000	578000	578000	0
148	20231031	161300	218236000	578000	578000	578000	578000	0
149	20231031	161200	218236000	578000	578000	578000	578000	0
150	20231031	161100	218236000	578000	578000	578000	578000	0
151	20231031	161000	218236000	578000	578000	578000	578000	0
152	20231031	160900	218236000	578000	578000	578000	578000	37
153	20231031	160800	218236000	578000	578000	578000	578000	0
154	20231031	160700	218236000	578000	578000	578000	578000	0
155	20231031	160600	218236000	578000	578000	578000	578000	0
156	20231031	160500	218236000	578000	578000	578000	578000	0
157	20231031	160400	218236000	578000	578000	578000	578000	0
158	20231031	160300	218236000	578000	578000	578000	578000	0
159	20231031	160200	218236000	578000	578000	578000	578000	0
160	20231031	160100	218236000	578000	578000	578000	578000	0
161	20231031	160000	218236000	578000	578000	578000	578000	0
162	20231031	155900	218236000	578000	578000	578000	578000	0
163	20231031	155800	218236000	578000	578000	578000	578000	0
164	20231031	155700	218236000	578000	578000	578000	578000	0
165	20231031	155600	218236000	578000	578000	578000	578000	0
166	20231031	155500	218236000	578000	578000	578000	578000	0
167	20231031	155400	218236000	578000	578000	578000	578000	0
168	20231031	155300	218236000	578000	578000	578000	578000	0
169	20231031	155200	218236000	578000	578000	578000	578000	0
170	20231031	155100	218236000	578000	578000	578000	578000	0
171	20231031	155000	218236000	578000	578000	578000	578000	0
172	20231031	154900	218236000	578000	578000	578000	578000	0
173	20231031	154800	218236000	578000	578000	578000	578000	0
174	20231031	154700	218236000	578000	578000	578000	578000	0
175	20231031	154600	218236000	578000	578000	578000	578000	0
176	20231031	154500	218236000	578000	578000	578000	578000	0
177	20231031	154400	218236000	578000	578000	578000	578000	0
178	20231031	154300	218236000	578000	578000	578000	578000	0
179	20231031	154200	218236000	578000	578000	578000	578000	0
180	20231031	154100	218236000	578000	578000	578000	578000	0
181	20231031	154000	218236000	578000	578000	578000	578000	0
182	20231031	153900	218236000	578000	578000	578000	578000	37
183	20231031	153800	218236000	578000	578000	578000	578000	0
184	20231031	153700	218236000	578000	578000	578000	578000	0
185	20231031	153600	218236000	578000	578000	578000	578000	0
186	20231031	153500	218236000	578000	578000	578000	578000	0
187	20231031	153400	218236000	578000	578000	578000	578000	0
188	20231031	153300	218236000	578000	578000	578000	578000	0
189	20231031	153200	218236000	578000	578000	578000	578000	0
190	20231031	153100	218236000	578000	578000	578000	578000	0
191	20231031	153000	218236000	578000	578000	578000	578000	37
192	20231031	152900	196850000	579000	579000	579000	579000	0
193	20231031	152800	196850000	579000	579000	579000	579000	0
194	20231031	152700	196850000	579000	579000	579000	579000	0
195	20231031	152600	196850000	579000	579000	579000	579000	0
196	20231031	152500	196850000	579000	579000	579000	579000	0
197	20231031	152400	196850000	579000	579000	579000	579000	0
198	20231031	152300	196850000	579000	579000	579000	579000	0
199	20231031	152200	196850000	579000	579000	579000	579000	0
200	20231031	152100	196850000	579000	579000	579000	579000	0
201	20231031	152000	196850000	579000	579000	579000	579000	0
202	20231031	151900	196850000	579000	579000	579000	579000	0
203	20231031	151800	196850000	579000	579000	579000	579000	0
204	20231031	151700	196850000	579000	579000	579000	579000	2
205	20231031	151600	195692000	578000	578000	578000	578000	5
206	20231031	151500	192802000	578000	578000	578000	578000	0
207	20231031	151400	192802000	578000	578000	578000	578000	0
208	20231031	151300	192802000	578000	578000	578000	578000	0
209	20231031	151200	192802000	578000	578000	578000	578000	0
210	20231031	151100	192802000	578000	578000	578000	578000	0
211	20231031	151000	192802000	578000	578000	578000	578000	0
212	20231031	150900	192802000	578000	578000	578000	578000	0
213	20231031	150800	192802000	578000	578000	578000	578000	0
214	20231031	150700	192802000	578000	578000	578000	578000	0
215	20231031	150600	192802000	578000	578000	578000	578000	0
216	20231031	150500	192802000	578000	578000	578000	578000	0
217	20231031	150400	192802000	578000	578000	578000	578000	1
218	20231031	150300	192224000	578000	578000	578000	578000	0
219	20231031	150200	192224000	578000	578000	578000	578000	0
220	20231031	150100	192224000	578000	578000	578000	578000	0
221	20231031	150000	192224000	578000	578000	578000	578000	0
222	20231031	145900	192224000	578000	578000	578000	578000	0
223	20231031	145800	192224000	578000	578000	578000	578000	0
224	20231031	145700	192224000	578000	578000	578000	578000	0
225	20231031	145600	192224000	578000	578000	578000	578000	0
226	20231031	145500	192224000	578000	578000	578000	578000	0
227	20231031	145400	192224000	578000	578000	578000	578000	0
228	20231031	145300	192224000	578000	578000	578000	578000	0
229	20231031	145200	192224000	578000	578000	578000	578000	0
230	20231031	145100	192224000	578000	578000	578000	578000	1
231	20231031	145000	191646000	578000	578000	578000	578000	0
232	20231031	144900	191646000	578000	578000	578000	578000	0
233	20231031	144800	191646000	578000	578000	578000	578000	0
234	20231031	144700	191646000	578000	578000	578000	578000	0
235	20231031	144600	191646000	578000	578000	578000	578000	1
236	20231031	144500	191068000	577000	577000	577000	577000	0
237	20231031	144400	191068000	577000	577000	577000	577000	0
238	20231031	144300	191068000	577000	577000	577000	577000	0
239	20231031	144200	191068000	577000	577000	577000	577000	0
240	20231031	144100	191068000	577000	577000	577000	577000	0
241	20231031	144000	191068000	577000	577000	577000	577000	1
242	20231031	143900	190491000	577000	577000	577000	577000	1
243	20231031	143800	189914000	578000	578000	578000	578000	0
244	20231031	143700	189914000	578000	578000	578000	578000	0
245	20231031	143600	189914000	578000	578000	578000	578000	0
246	20231031	143500	189914000	578000	577000	578000	577000	6
247	20231031	143400	186449000	577000	576000	577000	576000	13
248	20231031	143300	178960000	576000	576000	576000	576000	0
249	20231031	143200	178960000	576000	576000	576000	576000	0
250	20231031	143100	178960000	576000	576000	576000	576000	0
251	20231031	143000	178960000	576000	576000	576000	576000	0
252	20231031	142900	178960000	576000	576000	576000	576000	0
253	20231031	142800	178960000	576000	576000	576000	576000	0
254	20231031	142700	178960000	576000	576000	576000	576000	0
255	20231031	142600	178960000	576000	576000	576000	576000	0
256	20231031	142500	178960000	576000	576000	576000	576000	0
257	20231031	142400	178960000	576000	575000	576000	575000	2
258	20231031	142300	177809000	575000	575000	575000	575000	0
259	20231031	142200	177809000	575000	575000	575000	575000	0
260	20231031	142100	177809000	575000	575000	575000	575000	2
261	20231031	142000	176659000	575000	575000	575000	575000	2
262	20231031	141900	175509000	575000	575000	575000	575000	0
263	20231031	141800	175509000	575000	575000	575000	575000	0
264	20231031	141700	175509000	575000	575000	575000	575000	0
265	20231031	141600	175509000	575000	575000	575000	575000	15
266	20231031	141500	166884000	575000	575000	575000	575000	0
267	20231031	141400	166884000	575000	575000	575000	575000	0
268	20231031	141300	166884000	575000	575000	575000	575000	0
269	20231031	141200	166884000	575000	575000	575000	575000	0
270	20231031	141100	166884000	575000	575000	575000	575000	0
271	20231031	141000	166884000	575000	575000	575000	575000	0
272	20231031	140900	166884000	575000	575000	575000	575000	0
273	20231031	140800	166884000	575000	575000	575000	575000	0
274	20231031	140700	166884000	575000	575000	575000	575000	0
275	20231031	140600	166884000	575000	575000	575000	575000	0
276	20231031	140500	166884000	575000	575000	575000	575000	8
277	20231031	140400	162284000	575000	575000	575000	575000	0
278	20231031	140300	162284000	575000	575000	575000	575000	0
279	20231031	140200	162284000	575000	575000	575000	575000	0
280	20231031	140100	162284000	575000	575000	575000	575000	0
281	20231031	140000	162284000	575000	575000	575000	575000	0
282	20231031	135900	162284000	575000	575000	575000	575000	0
283	20231031	135800	162284000	575000	575000	575000	575000	0
284	20231031	135700	162284000	575000	575000	575000	575000	0
285	20231031	135600	162284000	575000	575000	575000	575000	5
286	20231031	135500	159409000	575000	575000	575000	575000	0
287	20231031	135400	159409000	575000	575000	575000	575000	1
288	20231031	135300	158834000	575000	575000	575000	575000	0
289	20231031	135200	158834000	575000	575000	575000	575000	0
290	20231031	135100	158834000	575000	575000	575000	575000	0
291	20231031	135000	158834000	575000	575000	575000	575000	0
292	20231031	134900	158834000	575000	575000	575000	575000	0
293	20231031	134800	158834000	575000	575000	575000	575000	0
294	20231031	134700	158834000	575000	575000	575000	575000	0
295	20231031	134600	158834000	575000	575000	575000	575000	0
296	20231031	134500	158834000	575000	575000	575000	575000	0
297	20231031	134400	158834000	575000	575000	575000	575000	0
298	20231031	134300	158834000	575000	575000	575000	575000	0
299	20231031	134200	158834000	575000	575000	575000	575000	0
300	20231031	134100	158834000	575000	575000	575000	575000	0
301	20231031	134000	158834000	575000	575000	575000	575000	0
302	20231031	133900	158834000	575000	575000	575000	575000	0
303	20231031	133800	158834000	575000	575000	575000	575000	0
304	20231031	133700	158834000	575000	575000	575000	575000	0
305	20231031	133600	158834000	575000	575000	575000	575000	0
306	20231031	133500	158834000	575000	575000	575000	575000	0
307	20231031	133400	158834000	575000	575000	575000	575000	0
308	20231031	133300	158834000	575000	575000	575000	575000	0
309	20231031	133200	158834000	575000	575000	575000	575000	1
310	20231031	133100	158259000	575000	575000	575000	575000	0
311	20231031	133000	158259000	575000	575000	575000	575000	0
312	20231031	132900	158259000	575000	575000	575000	575000	0
313	20231031	132800	158259000	575000	575000	575000	575000	0
314	20231031	132700	158259000	575000	575000	575000	575000	0
315	20231031	132600	158259000	575000	575000	575000	575000	0
316	20231031	132500	158259000	575000	575000	575000	575000	0
317	20231031	132400	158259000	575000	575000	575000	575000	0
318	20231031	132300	158259000	575000	575000	575000	575000	1
319	20231031	132200	157684000	575000	575000	575000	575000	0
320	20231031	132100	157684000	575000	575000	575000	575000	0
321	20231031	132000	157684000	575000	575000	575000	575000	0
322	20231031	131900	157684000	575000	575000	575000	575000	6
323	20231031	131800	154234000	577000	577000	577000	577000	0
324	20231031	131700	154234000	577000	577000	577000	577000	0
325	20231031	131600	154234000	577000	577000	577000	577000	0
326	20231031	131500	154234000	577000	577000	577000	577000	0
327	20231031	131400	154234000	577000	577000	577000	577000	0
328	20231031	131300	154234000	577000	577000	577000	577000	0
329	20231031	131200	154234000	577000	577000	577000	577000	0
330	20231031	131100	154234000	577000	577000	577000	577000	0
331	20231031	131000	154234000	577000	577000	577000	577000	0
332	20231031	130900	154234000	577000	577000	577000	577000	0
333	20231031	130800	154234000	577000	577000	577000	577000	0
334	20231031	130700	154234000	577000	577000	577000	577000	0
335	20231031	130600	154234000	577000	577000	577000	577000	0
336	20231031	130500	154234000	577000	577000	577000	577000	0
337	20231031	130400	154234000	577000	577000	577000	577000	0
338	20231031	130300	154234000	577000	577000	577000	577000	0
339	20231031	130200	154234000	577000	577000	577000	577000	0
340	20231031	130100	154234000	577000	577000	577000	577000	0
341	20231031	130000	154234000	577000	577000	577000	577000	0
342	20231031	125900	154234000	577000	577000	577000	577000	0
343	20231031	125800	154234000	577000	577000	577000	577000	0
344	20231031	125700	154234000	577000	577000	577000	577000	0
345	20231031	125600	154234000	577000	577000	577000	577000	0
346	20231031	125500	154234000	577000	577000	577000	577000	0
347	20231031	125400	154234000	577000	577000	577000	577000	0
348	20231031	125300	154234000	577000	577000	577000	577000	1
349	20231031	125200	153657000	576000	576000	576000	576000	0
350	20231031	125100	153657000	576000	576000	576000	576000	1
351	20231031	125000	153081000	575000	575000	575000	575000	0
352	20231031	124900	153081000	575000	575000	575000	575000	0
353	20231031	124800	153081000	575000	575000	575000	575000	0
354	20231031	124700	153081000	575000	575000	575000	575000	0
355	20231031	124600	153081000	575000	575000	575000	575000	9
356	20231031	124500	147906000	574000	574000	574000	574000	0
357	20231031	124400	147906000	574000	574000	574000	574000	0
358	20231031	124300	147906000	574000	574000	574000	574000	0
359	20231031	124200	147906000	574000	574000	574000	574000	0
360	20231031	124100	147906000	574000	574000	574000	574000	0
361	20231031	124000	147906000	574000	574000	574000	574000	0
362	20231031	123900	147906000	574000	574000	574000	574000	0
363	20231031	123800	147906000	574000	574000	574000	574000	0
364	20231031	123700	147906000	574000	574000	574000	574000	2
365	20231031	123600	146758000	575000	575000	575000	575000	0
366	20231031	123500	146758000	575000	575000	575000	575000	1
367	20231031	123400	146183000	575000	575000	575000	575000	0
368	20231031	123300	146183000	575000	575000	575000	575000	0
369	20231031	123200	146183000	575000	575000	575000	575000	0
370	20231031	123100	146183000	575000	575000	575000	575000	0
371	20231031	123000	146183000	575000	575000	575000	575000	0
372	20231031	122900	146183000	575000	575000	575000	575000	0
373	20231031	122800	146183000	575000	575000	575000	575000	0
374	20231031	122700	146183000	575000	575000	575000	575000	0
375	20231031	122600	146183000	575000	575000	575000	575000	0
376	20231031	122500	146183000	575000	575000	575000	575000	0
377	20231031	122400	146183000	575000	575000	575000	575000	0
378	20231031	122300	146183000	575000	575000	575000	575000	2
379	20231031	122200	145033000	575000	575000	575000	575000	0
380	20231031	122100	145033000	575000	575000	575000	575000	56
381	20231031	122000	112833000	576000	576000	576000	576000	0
382	20231031	121900	112833000	576000	576000	576000	576000	0
383	20231031	121800	112833000	576000	576000	576000	576000	0
384	20231031	121700	112833000	576000	576000	576000	576000	0
385	20231031	121600	112833000	576000	576000	576000	576000	0
386	20231031	121500	112833000	576000	576000	576000	576000	0
387	20231031	121400	112833000	576000	576000	576000	576000	0
388	20231031	121300	112833000	576000	576000	576000	576000	0
389	20231031	121200	112833000	576000	576000	576000	576000	0
390	20231031	121100	112833000	576000	576000	576000	576000	0
391	20231031	121000	112833000	576000	576000	576000	576000	0
392	20231031	120900	112833000	576000	576000	576000	576000	0
393	20231031	120800	112833000	576000	576000	576000	576000	1
394	20231031	120700	112257000	576000	576000	576000	576000	0
395	20231031	120600	112257000	576000	576000	576000	576000	0
396	20231031	120500	112257000	576000	576000	576000	576000	0
397	20231031	120400	112257000	576000	576000	576000	576000	0
398	20231031	120300	112257000	576000	576000	576000	576000	2
399	20231031	120200	111105000	576000	576000	576000	576000	0
400	20231031	120100	111105000	576000	576000	576000	576000	1
401	20231031	120000	110529000	577000	577000	577000	577000	0
402	20231031	115900	110529000	577000	577000	577000	577000	0
403	20231031	115800	110529000	577000	576000	577000	576000	4
404	20231031	115700	108223000	578000	578000	578000	578000	0
405	20231031	115600	108223000	578000	578000	578000	578000	0
406	20231031	115500	108223000	578000	578000	578000	578000	0
407	20231031	115400	108223000	578000	578000	578000	578000	0
408	20231031	115300	108223000	578000	578000	578000	578000	0
409	20231031	115200	108223000	578000	578000	578000	578000	0
410	20231031	115100	108223000	578000	578000	578000	578000	0
411	20231031	115000	108223000	578000	578000	578000	578000	0
412	20231031	114900	108223000	578000	578000	578000	578000	0
413	20231031	114800	108223000	578000	578000	578000	578000	0
414	20231031	114700	108223000	578000	578000	578000	578000	0
415	20231031	114600	108223000	578000	578000	578000	578000	0
416	20231031	114500	108223000	578000	578000	578000	578000	0
417	20231031	114400	108223000	578000	578000	578000	578000	1
418	20231031	114300	107645000	576000	576000	576000	576000	0
419	20231031	114200	107645000	576000	576000	576000	576000	0
420	20231031	114100	107645000	576000	576000	576000	576000	0
421	20231031	114000	107645000	576000	576000	576000	576000	0
422	20231031	113900	107645000	576000	576000	576000	576000	0
423	20231031	113800	107645000	576000	576000	576000	576000	0
424	20231031	113700	107645000	576000	576000	576000	576000	0
425	20231031	113600	107645000	576000	576000	576000	576000	0
426	20231031	113500	107645000	576000	576000	576000	576000	0
427	20231031	113400	107645000	576000	576000	576000	576000	0
428	20231031	113300	107645000	576000	576000	576000	576000	0
429	20231031	113200	107645000	576000	576000	576000	576000	0
430	20231031	113100	107645000	576000	576000	576000	576000	0
431	20231031	113000	107645000	576000	576000	576000	576000	5
432	20231031	112900	104765000	575000	575000	575000	575000	0
433	20231031	112800	104765000	575000	575000	575000	575000	0
434	20231031	112700	104765000	575000	575000	575000	575000	0
435	20231031	112600	104765000	575000	575000	575000	575000	0
436	20231031	112500	104765000	575000	575000	575000	575000	0
437	20231031	112400	104765000	575000	575000	575000	575000	0
438	20231031	112300	104765000	575000	575000	575000	575000	0
439	20231031	112200	104765000	575000	575000	575000	575000	0
440	20231031	112100	104765000	575000	575000	575000	575000	0
441	20231031	112000	104765000	575000	575000	575000	575000	1
442	20231031	111900	104190000	576000	576000	576000	576000	0
443	20231031	111800	104190000	576000	576000	576000	576000	0
444	20231031	111700	104190000	576000	576000	576000	576000	1
445	20231031	111600	103614000	576000	576000	576000	576000	0
446	20231031	111500	103614000	576000	576000	576000	576000	0
447	20231031	111400	103614000	576000	576000	576000	576000	0
448	20231031	111300	103614000	576000	576000	576000	576000	0
449	20231031	111200	103614000	576000	576000	576000	576000	0
450	20231031	111100	103614000	576000	576000	576000	576000	0
451	20231031	111000	103614000	576000	576000	576000	576000	0
452	20231031	110900	103614000	576000	576000	576000	576000	0
453	20231031	110800	103614000	576000	576000	576000	576000	1
454	20231031	110700	103038000	578000	578000	578000	578000	0
455	20231031	110600	103038000	578000	578000	578000	578000	0
456	20231031	110500	103038000	578000	578000	578000	578000	0
457	20231031	110400	103038000	578000	578000	578000	578000	0
458	20231031	110300	103038000	578000	579000	579000	578000	3
459	20231031	110200	101303000	578000	578000	578000	578000	0
460	20231031	110100	101303000	578000	578000	578000	578000	3
461	20231031	110000	99569000	579000	579000	579000	579000	0
462	20231031	105900	99569000	579000	579000	579000	579000	0
463	20231031	105800	99569000	579000	579000	579000	579000	0
464	20231031	105700	99569000	579000	579000	579000	579000	0
465	20231031	105600	99569000	579000	579000	579000	579000	0
466	20231031	105500	99569000	579000	579000	579000	579000	0
467	20231031	105400	99569000	579000	579000	579000	579000	0
468	20231031	105300	99569000	579000	579000	579000	579000	0
469	20231031	105200	99569000	579000	578000	579000	578000	5
470	20231031	105100	96675000	578000	578000	578000	578000	2
471	20231031	105000	95519000	579000	579000	579000	579000	0
472	20231031	104900	95519000	579000	579000	579000	579000	0
473	20231031	104800	95519000	579000	579000	579000	579000	0
474	20231031	104700	95519000	579000	577000	579000	577000	10
475	20231031	104600	89738000	576000	576000	576000	576000	0
476	20231031	104500	89738000	576000	576000	576000	576000	1
477	20231031	104400	89162000	576000	576000	576000	576000	1
478	20231031	104300	88586000	576000	576000	576000	576000	1
479	20231031	104200	88010000	576000	576000	576000	576000	2
480	20231031	104100	86858000	576000	576000	576000	576000	0
481	20231031	104000	86858000	576000	576000	576000	576000	0
482	20231031	103900	86858000	576000	576000	576000	576000	0
483	20231031	103800	86858000	576000	576000	576000	576000	2
484	20231031	103700	85706000	576000	576000	576000	576000	0
485	20231031	103600	85706000	576000	576000	576000	576000	0
486	20231031	103500	85706000	576000	576000	576000	576000	0
487	20231031	103400	85706000	576000	576000	576000	576000	1
488	20231031	103300	85130000	576000	576000	576000	576000	0
489	20231031	103200	85130000	576000	576000	576000	576000	0
490	20231031	103100	85130000	576000	576000	576000	576000	0
491	20231031	103000	85130000	576000	576000	576000	576000	0
492	20231031	102900	85130000	576000	576000	576000	576000	0
493	20231031	102800	85130000	576000	576000	576000	576000	2
494	20231031	102700	83978000	576000	576000	576000	576000	0
495	20231031	102600	83978000	576000	576000	576000	576000	0
496	20231031	102500	83978000	576000	576000	576000	576000	0
497	20231031	102400	83978000	576000	576000	576000	576000	0
498	20231031	102300	83978000	576000	576000	576000	576000	0
499	20231031	102200	83978000	576000	576000	576000	576000	0
500	20231031	102100	83978000	576000	576000	576000	576000	4
501	20231031	102000	81674000	575000	575000	575000	575000	0
502	20231031	101900	81674000	575000	575000	575000	575000	1
503	20231031	101800	81099000	576000	576000	576000	576000	1
504	20231031	101700	80523000	576000	576000	576000	576000	0
505	20231031	101600	80523000	576000	576000	576000	576000	13
506	20231031	101500	73035000	577000	577000	577000	577000	0
507	20231031	101400	73035000	577000	577000	577000	577000	0
508	20231031	101300	73035000	577000	577000	577000	577000	1
509	20231031	101200	72458000	578000	578000	578000	578000	0
510	20231031	101100	72458000	578000	578000	578000	578000	0
511	20231031	101000	72458000	578000	578000	578000	578000	0
512	20231031	100900	72458000	578000	577000	578000	577000	4
513	20231031	100800	70149000	577000	577000	577000	577000	0
514	20231031	100700	70149000	577000	577000	577000	577000	0
515	20231031	100600	70149000	577000	577000	577000	577000	0
516	20231031	100500	70149000	577000	577000	577000	577000	2
517	20231031	100400	68995000	576000	576000	576000	576000	0
518	20231031	100300	68995000	576000	576000	576000	576000	1
519	20231031	100200	68419000	577000	577000	577000	577000	0
520	20231031	100100	68419000	577000	577000	577000	577000	0
521	20231031	100000	68419000	577000	577000	577000	577000	0
522	20231031	095900	68419000	577000	577000	577000	577000	0
523	20231031	095800	68419000	577000	577000	577000	577000	0
524	20231031	095700	68419000	577000	577000	577000	577000	0
525	20231031	095600	68419000	577000	577000	577000	577000	5
526	20231031	095500	65534000	577000	577000	577000	577000	0
527	20231031	095400	65534000	577000	577000	577000	577000	6
528	20231031	095300	62072000	578000	578000	578000	578000	0
529	20231031	095200	62072000	578000	578000	578000	578000	0
530	20231031	095100	62072000	578000	578000	578000	578000	0
531	20231031	095000	62072000	578000	578000	578000	578000	1
532	20231031	094900	61494000	578000	578000	578000	578000	0
533	20231031	094800	61494000	578000	578000	578000	578000	0
534	20231031	094700	61494000	578000	578000	578000	578000	0
535	20231031	094600	61494000	578000	578000	578000	578000	0
536	20231031	094500	61494000	578000	578000	578000	578000	0
537	20231031	094400	61494000	578000	578000	578000	578000	0
538	20231031	094300	61494000	578000	578000	578000	578000	2
539	20231031	094200	60338000	579000	579000	579000	579000	0
540	20231031	094100	60338000	579000	579000	579000	579000	16
541	20231031	094000	51074000	581000	581000	581000	581000	0
542	20231031	093900	51074000	581000	581000	581000	581000	0
543	20231031	093800	51074000	581000	581000	581000	581000	0
544	20231031	093700	51074000	581000	581000	581000	581000	0
545	20231031	093600	51074000	581000	580000	581000	580000	8
546	20231031	093500	46431000	580000	580000	580000	580000	1
547	20231031	093400	45851000	580000	580000	580000	580000	0
548	20231031	093300	45851000	580000	580000	580000	580000	5
549	20231031	093200	42951000	581000	581000	581000	581000	0
550	20231031	093100	42951000	581000	581000	581000	581000	0
551	20231031	093000	42951000	581000	581000	581000	581000	1
552	20231031	092900	42370000	581000	581000	581000	581000	0
553	20231031	092800	42370000	581000	581000	581000	581000	0
554	20231031	092700	42370000	581000	581000	581000	581000	0
555	20231031	092600	42370000	581000	581000	581000	581000	0
556	20231031	092500	42370000	581000	581000	581000	581000	0
557	20231031	092400	42370000	581000	581000	581000	581000	3
558	20231031	092300	40627000	581000	581000	581000	581000	0
559	20231031	092200	40627000	581000	581000	581000	581000	0
560	20231031	092100	40627000	581000	580000	581000	580000	7
561	20231031	092000	36566000	580000	580000	580000	580000	0
562	20231031	091900	36566000	580000	580000	580000	580000	0
563	20231031	091800	36566000	580000	580000	580000	580000	0
564	20231031	091700	36566000	580000	580000	580000	580000	0
565	20231031	091600	36566000	580000	580000	580000	580000	0
566	20231031	091500	36566000	580000	580000	580000	580000	0
567	20231031	091400	36566000	580000	580000	580000	580000	0
568	20231031	091300	36566000	580000	580000	580000	580000	0
569	20231031	091200	36566000	580000	580000	580000	580000	1
570	20231031	091100	35986000	580000	581000	581000	580000	8
571	20231031	091000	31344000	583000	583000	583000	583000	1
572	20231031	090900	30761000	582000	582000	582000	582000	1
573	20231031	090800	30179000	581000	581000	581000	581000	0
574	20231031	090700	30179000	581000	581000	581000	581000	1
575	20231031	090600	29598000	583000	582000	583000	582000	3
576	20231031	090500	27851000	580000	581000	581000	580000	18
577	20231031	090400	17408000	584000	580000	584000	580000	15
578	20231031	090300	8703000	580000	580000	580000	580000	12
579	20231031	090200	1743000	580000	580000	580000	580000	2
580	20231031	090100	583000	583000	583000	583000	583000	0
581	20231031	090000	583000	583000	583000	583000	583000	1