KissMeData/017390/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	190400	99035500	52700	52700	52700	52700	43
3	20241031	190300	99035500	52700	52700	52700	52700	0
4	20241031	190200	99035500	52700	52700	52700	52700	0
5	20241031	190100	99035500	52700	52700	52700	52700	0
6	20241031	190000	99035500	52700	52700	52700	52700	0
7	20241031	185900	99035500	52700	52700	52700	52700	0
8	20241031	185800	99035500	52700	52700	52700	52700	0
9	20241031	185700	99035500	52700	52700	52700	52700	0
10	20241031	185600	99035500	52700	52700	52700	52700	0
11	20241031	185500	99035500	52700	52700	52700	52700	0
12	20241031	185400	99035500	52700	52700	52700	52700	0
13	20241031	185300	99035500	52700	52700	52700	52700	0
14	20241031	185200	99035500	52700	52700	52700	52700	0
15	20241031	185100	99035500	52700	52700	52700	52700	0
16	20241031	185000	99035500	52700	52700	52700	52700	0
17	20241031	184900	99035500	52700	52700	52700	52700	0
18	20241031	184800	99035500	52700	52700	52700	52700	0
19	20241031	184700	99035500	52700	52700	52700	52700	0
20	20241031	184600	99035500	52700	52700	52700	52700	0
21	20241031	184500	99035500	52700	52700	52700	52700	0
22	20241031	184400	99035500	52700	52700	52700	52700	0
23	20241031	184300	99035500	52700	52700	52700	52700	0
24	20241031	184200	99035500	52700	52700	52700	52700	0
25	20241031	184100	99035500	52700	52700	52700	52700	0
26	20241031	184000	99035500	52700	52700	52700	52700	0
27	20241031	183900	99035500	52700	52700	52700	52700	0
28	20241031	183800	99035500	52700	52700	52700	52700	0
29	20241031	183700	99035500	52700	52700	52700	52700	0
30	20241031	183600	99035500	52700	52700	52700	52700	0
31	20241031	183500	99035500	52700	52700	52700	52700	0
32	20241031	183400	99035500	52700	52700	52700	52700	43
33	20241031	183300	99035500	52700	52700	52700	52700	0
34	20241031	183200	99035500	52700	52700	52700	52700	0
35	20241031	183100	99035500	52700	52700	52700	52700	0
36	20241031	183000	99035500	52700	52700	52700	52700	0
37	20241031	182900	99035500	52700	52700	52700	52700	0
38	20241031	182800	99035500	52700	52700	52700	52700	0
39	20241031	182700	99035500	52700	52700	52700	52700	0
40	20241031	182600	99035500	52700	52700	52700	52700	0
41	20241031	182500	99035500	52700	52700	52700	52700	0
42	20241031	182400	99035500	52700	52700	52700	52700	0
43	20241031	182300	99035500	52700	52700	52700	52700	0
44	20241031	182200	99035500	52700	52700	52700	52700	0
45	20241031	182100	99035500	52700	52700	52700	52700	0
46	20241031	182000	99035500	52700	52700	52700	52700	0
47	20241031	181900	99035500	52700	52700	52700	52700	0
48	20241031	181800	99035500	52700	52700	52700	52700	0
49	20241031	181700	99035500	52700	52700	52700	52700	0
50	20241031	181600	99035500	52700	52700	52700	52700	0
51	20241031	181500	99035500	52700	52700	52700	52700	0
52	20241031	181400	99035500	52700	52700	52700	52700	0
53	20241031	181300	99035500	52700	52700	52700	52700	0
54	20241031	181200	99035500	52700	52700	52700	52700	0
55	20241031	181100	99035500	52700	52700	52700	52700	0
56	20241031	181000	99035500	52700	52700	52700	52700	0
57	20241031	180900	99035500	52700	52700	52700	52700	0
58	20241031	180800	99035500	52700	52700	52700	52700	0
59	20241031	180700	99035500	52700	52700	52700	52700	0
60	20241031	180600	99035500	52700	52700	52700	52700	0
61	20241031	180500	99035500	52700	52700	52700	52700	0
62	20241031	180400	99035500	52700	52700	52700	52700	43
63	20241031	180300	99035500	52700	52700	52700	52700	0
64	20241031	180200	99035500	52700	52700	52700	52700	0
65	20241031	180100	99035500	52700	52700	52700	52700	0
66	20241031	180000	99035500	52700	52700	52700	52700	0
67	20241031	175900	99035500	52700	52700	52700	52700	0
68	20241031	175800	99035500	52700	52700	52700	52700	0
69	20241031	175700	99035500	52700	52700	52700	52700	0
70	20241031	175600	99035500	52700	52700	52700	52700	0
71	20241031	175500	99035500	52700	52700	52700	52700	0
72	20241031	175400	99035500	52700	52700	52700	52700	0
73	20241031	175300	99035500	52700	52700	52700	52700	0
74	20241031	175200	99035500	52700	52700	52700	52700	0
75	20241031	175100	99035500	52700	52700	52700	52700	0
76	20241031	175000	99035500	52700	52700	52700	52700	0
77	20241031	174900	99035500	52700	52700	52700	52700	0
78	20241031	174800	99035500	52700	52700	52700	52700	0
79	20241031	174700	99035500	52700	52700	52700	52700	0
80	20241031	174600	99035500	52700	52700	52700	52700	0
81	20241031	174500	99035500	52700	52700	52700	52700	0
82	20241031	174400	99035500	52700	52700	52700	52700	0
83	20241031	174300	99035500	52700	52700	52700	52700	0
84	20241031	174200	99035500	52700	52700	52700	52700	0
85	20241031	174100	99035500	52700	52700	52700	52700	0
86	20241031	174000	99035500	52700	52700	52700	52700	0
87	20241031	173900	99035500	52700	52700	52700	52700	0
88	20241031	173800	99035500	52700	52700	52700	52700	0
89	20241031	173700	99035500	52700	52700	52700	52700	0
90	20241031	173600	99035500	52700	52700	52700	52700	0
91	20241031	173500	99035500	52700	52700	52700	52700	0
92	20241031	173400	99035500	52700	52700	52700	52700	43
93	20241031	173300	99035500	52700	52700	52700	52700	0
94	20241031	173200	99035500	52700	52700	52700	52700	0
95	20241031	173100	99035500	52700	52700	52700	52700	0
96	20241031	173000	99035500	52700	52700	52700	52700	0
97	20241031	172900	99035500	52700	52700	52700	52700	0
98	20241031	172800	99035500	52700	52700	52700	52700	0
99	20241031	172700	99035500	52700	52700	52700	52700	0
100	20241031	172600	99035500	52700	52700	52700	52700	0
101	20241031	172500	99035500	52700	52700	52700	52700	0
102	20241031	172400	99035500	52700	52700	52700	52700	0
103	20241031	172300	99035500	52700	52700	52700	52700	0
104	20241031	172200	99035500	52700	52700	52700	52700	0
105	20241031	172100	99035500	52700	52700	52700	52700	0
106	20241031	172000	99035500	52700	52700	52700	52700	0
107	20241031	171900	99035500	52700	52700	52700	52700	0
108	20241031	171800	99035500	52700	52700	52700	52700	0
109	20241031	171700	99035500	52700	52700	52700	52700	0
110	20241031	171600	99035500	52700	52700	52700	52700	0
111	20241031	171500	99035500	52700	52700	52700	52700	0
112	20241031	171400	99035500	52700	52700	52700	52700	0
113	20241031	171300	99035500	52700	52700	52700	52700	0
114	20241031	171200	99035500	52700	52700	52700	52700	0
115	20241031	171100	99035500	52700	52700	52700	52700	0
116	20241031	171000	99035500	52700	52700	52700	52700	0
117	20241031	170900	99035500	52700	52700	52700	52700	0
118	20241031	170800	99035500	52700	52700	52700	52700	0
119	20241031	170700	99035500	52700	52700	52700	52700	0
120	20241031	170600	99035500	52700	52700	52700	52700	0
121	20241031	170500	99035500	52700	52700	52700	52700	0
122	20241031	170400	99035500	52700	52700	52700	52700	43
123	20241031	170300	99035500	52700	52700	52700	52700	0
124	20241031	170200	99035500	52700	52700	52700	52700	0
125	20241031	170100	99035500	52700	52700	52700	52700	0
126	20241031	170000	99035500	52700	52700	52700	52700	0
127	20241031	165900	99035500	52700	52700	52700	52700	0
128	20241031	165800	99035500	52700	52700	52700	52700	0
129	20241031	165700	99035500	52700	52700	52700	52700	0
130	20241031	165600	99035500	52700	52700	52700	52700	0
131	20241031	165500	99035500	52700	52700	52700	52700	0
132	20241031	165400	99035500	52700	52700	52700	52700	0
133	20241031	165300	99035500	52700	52700	52700	52700	0
134	20241031	165200	99035500	52700	52700	52700	52700	0
135	20241031	165100	99035500	52700	52700	52700	52700	0
136	20241031	165000	99035500	52700	52700	52700	52700	0
137	20241031	164900	99035500	52700	52700	52700	52700	0
138	20241031	164800	99035500	52700	52700	52700	52700	0
139	20241031	164700	99035500	52700	52700	52700	52700	0
140	20241031	164600	99035500	52700	52700	52700	52700	0
141	20241031	164500	99035500	52700	52700	52700	52700	0
142	20241031	164400	99035500	52700	52700	52700	52700	0
143	20241031	164300	99035500	52700	52700	52700	52700	0
144	20241031	164200	99035500	52700	52700	52700	52700	0
145	20241031	164100	99035500	52700	52700	52700	52700	0
146	20241031	164000	99035500	52700	52700	52700	52700	0
147	20241031	163900	99035500	52700	52700	52700	52700	0
148	20241031	163800	99035500	52700	52700	52700	52700	0
149	20241031	163700	99035500	52700	52700	52700	52700	0
150	20241031	163600	99035500	52700	52700	52700	52700	0
151	20241031	163500	99035500	52700	52700	52700	52700	0
152	20241031	163400	99035500	52700	52700	52700	52700	43
153	20241031	163300	99035500	52700	52700	52700	52700	0
154	20241031	163200	99035500	52700	52700	52700	52700	0
155	20241031	163100	99035500	52700	52700	52700	52700	0
156	20241031	163000	99035500	52700	52700	52700	52700	0
157	20241031	162900	99035500	52700	52700	52700	52700	0
158	20241031	162800	99035500	52700	52700	52700	52700	0
159	20241031	162700	99035500	52700	52700	52700	52700	0
160	20241031	162600	99035500	52700	52700	52700	52700	0
161	20241031	162500	99035500	52700	52700	52700	52700	0
162	20241031	162400	99035500	52700	52700	52700	52700	0
163	20241031	162300	99035500	52700	52700	52700	52700	0
164	20241031	162200	99035500	52700	52700	52700	52700	0
165	20241031	162100	99035500	52700	52700	52700	52700	0
166	20241031	162000	99035500	52700	52700	52700	52700	0
167	20241031	161900	99035500	52700	52700	52700	52700	0
168	20241031	161800	99035500	52700	52700	52700	52700	0
169	20241031	161700	99035500	52700	52700	52700	52700	0
170	20241031	161600	99035500	52700	52700	52700	52700	0
171	20241031	161500	99035500	52700	52700	52700	52700	0
172	20241031	161400	99035500	52700	52700	52700	52700	0
173	20241031	161300	99035500	52700	52700	52700	52700	0
174	20241031	161200	99035500	52700	52700	52700	52700	0
175	20241031	161100	99035500	52700	52700	52700	52700	0
176	20241031	161000	99035500	52700	52700	52700	52700	0
177	20241031	160900	99035500	52700	52700	52700	52700	0
178	20241031	160800	99035500	52700	52700	52700	52700	0
179	20241031	160700	99035500	52700	52700	52700	52700	0
180	20241031	160600	99035500	52700	52700	52700	52700	0
181	20241031	160500	99035500	52700	52700	52700	52700	0
182	20241031	160400	99035500	52700	52700	52700	52700	43
183	20241031	160300	99035500	52700	52700	52700	52700	0
184	20241031	160200	99035500	52700	52700	52700	52700	0
185	20241031	160100	99035500	52700	52700	52700	52700	0
186	20241031	160000	99035500	52700	52700	52700	52700	0
187	20241031	155900	99035500	52700	52700	52700	52700	0
188	20241031	155800	99035500	52700	52700	52700	52700	0
189	20241031	155700	99035500	52700	52700	52700	52700	0
190	20241031	155600	99035500	52700	52700	52700	52700	0
191	20241031	155500	99035500	52700	52700	52700	52700	0
192	20241031	155400	99035500	52700	52700	52700	52700	0
193	20241031	155300	99035500	52700	52700	52700	52700	0
194	20241031	155200	99035500	52700	52700	52700	52700	0
195	20241031	155100	99035500	52700	52700	52700	52700	0
196	20241031	155000	99035500	52700	52700	52700	52700	0
197	20241031	154900	99035500	52700	52700	52700	52700	0
198	20241031	154800	99035500	52700	52700	52700	52700	0
199	20241031	154700	99035500	52700	52700	52700	52700	0
200	20241031	154600	99035500	52700	52700	52700	52700	0
201	20241031	154500	99035500	52700	52700	52700	52700	0
202	20241031	154400	99035500	52700	52700	52700	52700	0
203	20241031	154300	99035500	52700	52700	52700	52700	0
204	20241031	154200	99035500	52700	52700	52700	52700	0
205	20241031	154100	99035500	52700	52700	52700	52700	0
206	20241031	154000	99035500	52700	52700	52700	52700	0
207	20241031	153900	99035500	52700	52700	52700	52700	0
208	20241031	153800	99035500	52700	52700	52700	52700	0
209	20241031	153700	99035500	52700	52700	52700	52700	0
210	20241031	153600	99035500	52700	52700	52700	52700	0
211	20241031	153500	99035500	52700	52700	52700	52700	0
212	20241031	153400	99035500	52700	52700	52700	52700	43
213	20241031	153300	99035500	52700	52700	52700	52700	0
214	20241031	153200	99035500	52700	52700	52700	52700	0
215	20241031	153100	99035500	52700	52700	52700	52700	0
216	20241031	153000	99035500	52700	52700	52700	52700	43
217	20241031	152900	96769400	52500	52500	52500	52500	0
218	20241031	152800	96769400	52500	52500	52500	52500	0
219	20241031	152700	96769400	52500	52500	52500	52500	0
220	20241031	152600	96769400	52500	52500	52500	52500	0
221	20241031	152500	96769400	52500	52500	52500	52500	0
222	20241031	152400	96769400	52500	52500	52500	52500	0
223	20241031	152300	96769400	52500	52500	52500	52500	0
224	20241031	152200	96769400	52500	52500	52500	52500	0
225	20241031	152100	96769400	52500	52500	52500	52500	0
226	20241031	152000	96769400	52500	52500	52500	52500	0
227	20241031	151900	96769400	52500	52500	52500	52500	2
228	20241031	151800	96664400	52500	52500	52500	52500	0
229	20241031	151700	96664400	52500	52500	52500	52500	0
230	20241031	151600	96664400	52500	52500	52500	52500	0
231	20241031	151500	96664400	52500	52500	52500	52500	3
232	20241031	151400	96506900	52600	52600	52600	52600	0
233	20241031	151300	96506900	52600	52600	52600	52600	0
234	20241031	151200	96506900	52600	52600	52600	52600	0
235	20241031	151100	96506900	52600	52600	52600	52600	0
236	20241031	151000	96506900	52600	52500	52600	52500	2
237	20241031	150900	96401800	52500	52500	52500	52500	0
238	20241031	150800	96401800	52500	52500	52500	52500	0
239	20241031	150700	96401800	52500	52500	52500	52500	0
240	20241031	150600	96401800	52500	52500	52500	52500	2
241	20241031	150500	96296800	52500	52500	52500	52500	0
242	20241031	150400	96296800	52500	52500	52500	52500	0
243	20241031	150300	96296800	52500	52500	52500	52500	25
244	20241031	150200	94984300	52600	52600	52600	52600	3
245	20241031	150100	94826500	52500	52500	52500	52500	0
246	20241031	150000	94826500	52500	52600	52600	52500	4
247	20241031	145900	94616200	52600	52600	52600	52600	1
248	20241031	145800	94563600	52500	52600	52600	52500	4
249	20241031	145700	94353500	52500	52500	52500	52500	0
250	20241031	145600	94353500	52500	52500	52500	52500	0
251	20241031	145500	94353500	52500	52500	52500	52500	0
252	20241031	145400	94353500	52500	52500	52500	52500	0
253	20241031	145300	94353500	52500	52500	52500	52500	0
254	20241031	145200	94353500	52500	52500	52500	52500	0
255	20241031	145100	94353500	52500	52500	52500	52500	0
256	20241031	145000	94353500	52500	52500	52500	52500	0
257	20241031	144900	94353500	52500	52500	52500	52500	0
258	20241031	144800	94353500	52500	52500	52500	52500	0
259	20241031	144700	94353500	52500	52500	52500	52500	0
260	20241031	144600	94353500	52500	52500	52500	52500	14
261	20241031	144500	93618500	52500	52500	52500	52500	0
262	20241031	144400	93618500	52500	52500	52500	52500	0
263	20241031	144300	93618500	52500	52500	52500	52500	0
264	20241031	144200	93618500	52500	52500	52500	52500	0
265	20241031	144100	93618500	52500	52500	52500	52500	0
266	20241031	144000	93618500	52500	52500	52500	52500	0
267	20241031	143900	93618500	52500	52500	52500	52500	2
268	20241031	143800	93513500	52400	52400	52400	52400	0
269	20241031	143700	93513500	52400	52400	52400	52400	0
270	20241031	143600	93513500	52400	52400	52400	52400	0
271	20241031	143500	93513500	52400	52400	52400	52400	0
272	20241031	143400	93513500	52400	52400	52400	52400	0
273	20241031	143300	93513500	52400	52400	52400	52400	0
274	20241031	143200	93513500	52400	52400	52400	52400	86
275	20241031	143100	89007100	52500	52500	52500	52500	1
276	20241031	143000	88954600	52500	52500	52500	52500	2
277	20241031	142900	88849600	52500	52500	52500	52500	0
278	20241031	142800	88849600	52500	52500	52500	52500	0
279	20241031	142700	88849600	52500	52500	52500	52500	0
280	20241031	142600	88849600	52500	52500	52500	52500	0
281	20241031	142500	88849600	52500	52500	52500	52500	1
282	20241031	142400	88797100	52500	52500	52500	52500	0
283	20241031	142300	88797100	52500	52500	52500	52500	0
284	20241031	142200	88797100	52500	52500	52500	52500	0
285	20241031	142100	88797100	52500	52500	52500	52500	0
286	20241031	142000	88797100	52500	52500	52500	52500	0
287	20241031	141900	88797100	52500	52500	52500	52500	0
288	20241031	141800	88797100	52500	52500	52500	52500	0
289	20241031	141700	88797100	52500	52500	52500	52500	0
290	20241031	141600	88797100	52500	52500	52500	52500	0
291	20241031	141500	88797100	52500	52500	52500	52500	0
292	20241031	141400	88797100	52500	52500	52500	52500	0
293	20241031	141300	88797100	52500	52500	52500	52500	0
294	20241031	141200	88797100	52500	52500	52500	52500	0
295	20241031	141100	88797100	52500	52500	52500	52500	0
296	20241031	141000	88797100	52500	52500	52500	52500	20
297	20241031	140900	87747100	52500	52500	52500	52500	0
298	20241031	140800	87747100	52500	52500	52500	52500	1
299	20241031	140700	87694600	52600	52600	52600	52600	0
300	20241031	140600	87694600	52600	52600	52600	52600	95
301	20241031	140500	82697600	52600	52600	52600	52600	0
302	20241031	140400	82697600	52600	52600	52600	52600	0
303	20241031	140300	82697600	52600	52600	52600	52600	20
304	20241031	140200	81645600	52600	52600	52600	52600	1
305	20241031	140100	81593000	52500	52500	52500	52500	0
306	20241031	140000	81593000	52500	52500	52500	52500	0
307	20241031	135900	81593000	52500	52500	52500	52500	42
308	20241031	135800	79388000	52500	52500	52500	52500	1
309	20241031	135700	79335500	52400	52400	52400	52400	0
310	20241031	135600	79335500	52400	52400	52400	52400	0
311	20241031	135500	79335500	52400	52400	52400	52400	0
312	20241031	135400	79335500	52400	52400	52400	52400	0
313	20241031	135300	79335500	52400	52400	52400	52400	0
314	20241031	135200	79335500	52400	52400	52400	52400	0
315	20241031	135100	79335500	52400	52400	52400	52400	0
316	20241031	135000	79335500	52400	52400	52400	52400	0
317	20241031	134900	79335500	52400	52400	52400	52400	0
318	20241031	134800	79335500	52400	52400	52400	52400	0
319	20241031	134700	79335500	52400	52400	52400	52400	0
320	20241031	134600	79335500	52400	52400	52400	52400	0
321	20241031	134500	79335500	52400	52400	52400	52400	0
322	20241031	134400	79335500	52400	52400	52400	52400	20
323	20241031	134300	78287500	52500	52500	52500	52500	1
324	20241031	134200	78235000	52300	52300	52300	52300	0
325	20241031	134100	78235000	52300	52300	52300	52300	0
326	20241031	134000	78235000	52300	52300	52300	52300	0
327	20241031	133900	78235000	52300	52300	52300	52300	0
328	20241031	133800	78235000	52300	52300	52300	52300	0
329	20241031	133700	78235000	52300	52300	52300	52300	0
330	20241031	133600	78235000	52300	52300	52300	52300	0
331	20241031	133500	78235000	52300	52300	52300	52300	0
332	20241031	133400	78235000	52300	52300	52300	52300	0
333	20241031	133300	78235000	52300	52300	52300	52300	0
334	20241031	133200	78235000	52300	52300	52300	52300	0
335	20241031	133100	78235000	52300	52300	52300	52300	2
336	20241031	133000	78130400	52300	52300	52300	52300	0
337	20241031	132900	78130400	52300	52300	52300	52300	0
338	20241031	132800	78130400	52300	52300	52300	52300	0
339	20241031	132700	78130400	52300	52300	52300	52300	0
340	20241031	132600	78130400	52300	52300	52300	52300	0
341	20241031	132500	78130400	52300	52300	52300	52300	0
342	20241031	132400	78130400	52300	52300	52300	52300	2
343	20241031	132300	78025800	52100	52100	52100	52100	0
344	20241031	132200	78025800	52100	52100	52100	52100	0
345	20241031	132100	78025800	52100	52100	52100	52100	0
346	20241031	132000	78025800	52100	52100	52100	52100	0
347	20241031	131900	78025800	52100	52100	52100	52100	0
348	20241031	131800	78025800	52100	52100	52100	52100	0
349	20241031	131700	78025800	52100	52100	52100	52100	0
350	20241031	131600	78025800	52100	52100	52100	52100	2
351	20241031	131500	77921600	52600	52600	52600	52600	1
352	20241031	131400	77869000	51900	52500	52500	51900	784
353	20241031	131300	36905000	52600	52600	52600	52600	0
354	20241031	131200	36905000	52600	52600	52600	52600	0
355	20241031	131100	36905000	52600	52600	52600	52600	0
356	20241031	131000	36905000	52600	52600	52600	52600	0
357	20241031	130900	36905000	52600	52600	52600	52600	0
358	20241031	130800	36905000	52600	52600	52600	52600	0
359	20241031	130700	36905000	52600	52600	52600	52600	0
360	20241031	130600	36905000	52600	52600	52600	52600	0
361	20241031	130500	36905000	52600	52600	52600	52600	0
362	20241031	130400	36905000	52600	52600	52600	52600	0
363	20241031	130300	36905000	52600	52600	52600	52600	0
364	20241031	130200	36905000	52600	52600	52600	52600	0
365	20241031	130100	36905000	52600	52600	52600	52600	0
366	20241031	130000	36905000	52600	52600	52600	52600	1
367	20241031	125900	36852400	52600	52600	52600	52600	0
368	20241031	125800	36852400	52600	52600	52600	52600	2
369	20241031	125700	36747200	52500	52500	52500	52500	0
370	20241031	125600	36747200	52500	52500	52500	52500	120
371	20241031	125500	30447200	52500	52500	52500	52500	0
372	20241031	125400	30447200	52500	52500	52500	52500	0
373	20241031	125300	30447200	52500	52500	52500	52500	0
374	20241031	125200	30447200	52500	52500	52500	52500	0
375	20241031	125100	30447200	52500	52500	52500	52500	0
376	20241031	125000	30447200	52500	52500	52500	52500	1
377	20241031	124900	30394700	52600	52600	52600	52600	0
378	20241031	124800	30394700	52600	52600	52600	52600	0
379	20241031	124700	30394700	52600	52600	52600	52600	0
380	20241031	124600	30394700	52600	52600	52600	52600	0
381	20241031	124500	30394700	52600	52600	52600	52600	0
382	20241031	124400	30394700	52600	52600	52600	52600	0
383	20241031	124300	30394700	52600	52600	52600	52600	0
384	20241031	124200	30394700	52600	52600	52600	52600	0
385	20241031	124100	30394700	52600	52600	52600	52600	2
386	20241031	124000	30289500	52600	52600	52600	52600	1
387	20241031	123900	30236900	52600	52600	52600	52600	0
388	20241031	123800	30236900	52600	52600	52600	52600	0
389	20241031	123700	30236900	52600	52600	52600	52600	0
390	20241031	123600	30236900	52600	52600	52600	52600	0
391	20241031	123500	30236900	52600	52600	52600	52600	0
392	20241031	123400	30236900	52600	52600	52600	52600	0
393	20241031	123300	30236900	52600	52600	52600	52600	0
394	20241031	123200	30236900	52600	52600	52600	52600	0
395	20241031	123100	30236900	52600	52600	52600	52600	0
396	20241031	123000	30236900	52600	52600	52600	52600	0
397	20241031	122900	30236900	52600	52600	52600	52600	1
398	20241031	122800	30184300	52600	52600	52600	52600	16
399	20241031	122700	29342700	52500	52500	52500	52500	2
400	20241031	122600	29237700	52500	52500	52500	52500	0
401	20241031	122500	29237700	52500	52500	52500	52500	0
402	20241031	122400	29237700	52500	52500	52500	52500	2
403	20241031	122300	29132700	52500	52500	52500	52500	0
404	20241031	122200	29132700	52500	52500	52500	52500	0
405	20241031	122100	29132700	52500	52500	52500	52500	2
406	20241031	122000	29027700	52600	52600	52600	52600	0
407	20241031	121900	29027700	52600	52600	52600	52600	0
408	20241031	121800	29027700	52600	52600	52600	52600	0
409	20241031	121700	29027700	52600	52600	52600	52600	0
410	20241031	121600	29027700	52600	52600	52600	52600	0
411	20241031	121500	29027700	52600	52600	52600	52600	0
412	20241031	121400	29027700	52600	52600	52600	52600	3
413	20241031	121300	28869900	52600	52600	52600	52600	3
414	20241031	121200	28712100	52600	52600	52600	52600	0
415	20241031	121100	28712100	52600	52600	52600	52600	0
416	20241031	121000	28712100	52600	52600	52600	52600	0
417	20241031	120900	28712100	52600	52600	52600	52600	0
418	20241031	120800	28712100	52600	52600	52600	52600	0
419	20241031	120700	28712100	52600	52600	52600	52600	7
420	20241031	120600	28343900	52600	52600	52600	52600	0
421	20241031	120500	28343900	52600	52600	52600	52600	0
422	20241031	120400	28343900	52600	52600	52600	52600	0
423	20241031	120300	28343900	52600	52600	52600	52600	0
424	20241031	120200	28343900	52600	52600	52600	52600	0
425	20241031	120100	28343900	52600	52600	52600	52600	0
426	20241031	120000	28343900	52600	52600	52600	52600	0
427	20241031	115900	28343900	52600	52600	52600	52600	40
428	20241031	115800	26239900	52600	52600	52600	52600	5
429	20241031	115700	25976900	52600	52600	52600	52600	4
430	20241031	115600	25766500	52600	52600	52600	52600	0
431	20241031	115500	25766500	52600	52600	52600	52600	0
432	20241031	115400	25766500	52600	52600	52600	52600	0
433	20241031	115300	25766500	52600	52600	52600	52600	0
434	20241031	115200	25766500	52600	52600	52600	52600	0
435	20241031	115100	25766500	52600	52600	52600	52600	64
436	20241031	115000	22400100	52600	52600	52600	52600	0
437	20241031	114900	22400100	52600	52600	52600	52600	0
438	20241031	114800	22400100	52600	52600	52600	52600	0
439	20241031	114700	22400100	52600	52600	52600	52600	0
440	20241031	114600	22400100	52600	52600	52600	52600	28
441	20241031	114500	20927300	52600	52600	52600	52600	0
442	20241031	114400	20927300	52600	52600	52600	52600	0
443	20241031	114300	20927300	52600	52600	52600	52600	0
444	20241031	114200	20927300	52600	52600	52600	52600	0
445	20241031	114100	20927300	52600	52600	52600	52600	0
446	20241031	114000	20927300	52600	52600	52600	52600	0
447	20241031	113900	20927300	52600	52600	52600	52600	1
448	20241031	113800	20874700	52600	52600	52600	52600	1
449	20241031	113700	20822100	52600	52600	52600	52600	0
450	20241031	113600	20822100	52600	52600	52600	52600	0
451	20241031	113500	20822100	52600	52600	52600	52600	0
452	20241031	113400	20822100	52600	52600	52600	52600	0
453	20241031	113300	20822100	52600	52600	52600	52600	0
454	20241031	113200	20822100	52600	52600	52600	52600	0
455	20241031	113100	20822100	52600	52600	52600	52600	0
456	20241031	113000	20822100	52600	52600	52600	52600	0
457	20241031	112900	20822100	52600	52600	52600	52600	0
458	20241031	112800	20822100	52600	52600	52600	52600	0
459	20241031	112700	20822100	52600	52600	52600	52600	0
460	20241031	112600	20822100	52600	52600	52600	52600	5
461	20241031	112500	20559100	52600	52600	52600	52600	0
462	20241031	112400	20559100	52600	52600	52600	52600	0
463	20241031	112300	20559100	52600	52600	52600	52600	0
464	20241031	112200	20559100	52600	52600	52600	52600	0
465	20241031	112100	20559100	52600	52600	52600	52600	0
466	20241031	112000	20559100	52600	52600	52600	52600	20
467	20241031	111900	19507100	52500	52500	52500	52500	0
468	20241031	111800	19507100	52500	52500	52500	52500	2
469	20241031	111700	19402100	52500	52500	52500	52500	0
470	20241031	111600	19402100	52500	52500	52500	52500	0
471	20241031	111500	19402100	52500	52500	52500	52500	0
472	20241031	111400	19402100	52500	52500	52500	52500	0
473	20241031	111300	19402100	52500	52500	52500	52500	0
474	20241031	111200	19402100	52500	52500	52500	52500	0
475	20241031	111100	19402100	52500	52500	52500	52500	1
476	20241031	111000	19349600	52500	52500	52500	52500	0
477	20241031	110900	19349600	52500	52500	52500	52500	0
478	20241031	110800	19349600	52500	52500	52500	52500	0
479	20241031	110700	19349600	52500	52500	52500	52500	0
480	20241031	110600	19349600	52500	52500	52500	52500	0
481	20241031	110500	19349600	52500	52500	52500	52500	0
482	20241031	110400	19349600	52500	52500	52500	52500	0
483	20241031	110300	19349600	52500	52500	52500	52500	0
484	20241031	110200	19349600	52500	52500	52500	52500	11
485	20241031	110100	18772100	52500	52500	52500	52500	0
486	20241031	110000	18772100	52500	52500	52500	52500	9
487	20241031	105900	18299600	52500	52500	52500	52500	0
488	20241031	105800	18299600	52500	52500	52500	52500	0
489	20241031	105700	18299600	52500	52500	52500	52500	3
490	20241031	105600	18142100	52500	52500	52500	52500	0
491	20241031	105500	18142100	52500	52500	52500	52500	1
492	20241031	105400	18089600	52500	52500	52500	52500	0
493	20241031	105300	18089600	52500	52500	52500	52500	0
494	20241031	105200	18089600	52500	52500	52500	52500	0
495	20241031	105100	18089600	52500	52500	52500	52500	0
496	20241031	105000	18089600	52500	52500	52500	52500	28
497	20241031	104900	16619600	52600	52600	52600	52600	1
498	20241031	104800	16567000	52600	52600	52600	52600	0
499	20241031	104700	16567000	52600	52600	52600	52600	1
500	20241031	104600	16514400	52500	52500	52500	52500	0
501	20241031	104500	16514400	52500	52500	52500	52500	0
502	20241031	104400	16514400	52500	52500	52500	52500	0
503	20241031	104300	16514400	52500	52500	52500	52500	0
504	20241031	104200	16514400	52500	52500	52500	52500	0
505	20241031	104100	16514400	52500	52500	52500	52500	0
506	20241031	104000	16514400	52500	52500	52500	52500	0
507	20241031	103900	16514400	52500	52500	52500	52500	0
508	20241031	103800	16514400	52500	52500	52500	52500	2
509	20241031	103700	16409400	52500	52500	52500	52500	0
510	20241031	103600	16409400	52500	52500	52500	52500	0
511	20241031	103500	16409400	52500	52500	52500	52500	0
512	20241031	103400	16409400	52500	52500	52500	52500	0
513	20241031	103300	16409400	52500	52500	52500	52500	0
514	20241031	103200	16409400	52500	52500	52500	52500	0
515	20241031	103100	16409400	52500	52500	52500	52500	0
516	20241031	103000	16409400	52500	52500	52500	52500	0
517	20241031	102900	16409400	52500	52500	52500	52500	0
518	20241031	102800	16409400	52500	52500	52500	52500	0
519	20241031	102700	16409400	52500	52500	52500	52500	0
520	20241031	102600	16409400	52500	52500	52500	52500	0
521	20241031	102500	16409400	52500	52500	52500	52500	0
522	20241031	102400	16409400	52500	52500	52500	52500	0
523	20241031	102300	16409400	52500	52500	52500	52500	0
524	20241031	102200	16409400	52500	52500	52500	52500	0
525	20241031	102100	16409400	52500	52500	52500	52500	0
526	20241031	102000	16409400	52500	52500	52500	52500	0
527	20241031	101900	16409400	52500	52500	52500	52500	0
528	20241031	101800	16409400	52500	52500	52500	52500	0
529	20241031	101700	16409400	52500	52500	52500	52500	0
530	20241031	101600	16409400	52500	52500	52500	52500	0
531	20241031	101500	16409400	52500	52500	52500	52500	0
532	20241031	101400	16409400	52500	52500	52500	52500	0
533	20241031	101300	16409400	52500	52500	52500	52500	0
534	20241031	101200	16409400	52500	52500	52500	52500	0
535	20241031	101100	16409400	52500	52500	52500	52500	0
536	20241031	101000	16409400	52500	52500	52500	52500	0
537	20241031	100900	16409400	52500	52500	52500	52500	0
538	20241031	100800	16409400	52500	52500	52500	52500	1
539	20241031	100700	16356900	52600	52600	52600	52600	0
540	20241031	100600	16356900	52600	52600	52600	52600	1
541	20241031	100500	16304300	52500	52500	52500	52500	0
542	20241031	100400	16304300	52500	52500	52500	52500	10
543	20241031	100300	15779300	52500	52500	52500	52500	10
544	20241031	100200	15254300	52500	52500	52500	52500	0
545	20241031	100100	15254300	52500	52500	52500	52500	2
546	20241031	100000	15149300	52500	52500	52500	52500	1
547	20241031	095900	15096800	52500	52500	52500	52500	0
548	20241031	095800	15096800	52500	52500	52500	52500	0
549	20241031	095700	15096800	52500	52500	52500	52500	1
550	20241031	095600	15044300	52500	52500	52500	52400	20
551	20241031	095500	13996100	52400	52400	52400	52400	0
552	20241031	095400	13996100	52400	52400	52400	52400	0
553	20241031	095300	13996100	52400	52400	52400	52400	0
554	20241031	095200	13996100	52400	52400	52400	52400	0
555	20241031	095100	13996100	52400	52400	52400	52400	0
556	20241031	095000	13996100	52400	52400	52400	52400	1
557	20241031	094900	13943700	52400	52400	52400	52400	0
558	20241031	094800	13943700	52400	52400	52400	52400	0
559	20241031	094700	13943700	52400	52500	52500	52400	14
560	20241031	094600	13208800	52500	52500	52500	52500	0
561	20241031	094500	13208800	52500	52500	52500	52500	0
562	20241031	094400	13208800	52500	52500	52500	52500	0
563	20241031	094300	13208800	52500	52500	52500	52500	2
564	20241031	094200	13103800	52500	52500	52500	52500	1
565	20241031	094100	13051300	52600	52600	52600	52600	0
566	20241031	094000	13051300	52600	52600	52600	52600	2
567	20241031	093900	12946100	52600	52600	52600	52600	0
568	20241031	093800	12946100	52600	52600	52600	52600	0
569	20241031	093700	12946100	52600	52600	52600	52600	0
570	20241031	093600	12946100	52600	52600	52600	52600	5
571	20241031	093500	12683100	52300	52500	52500	52300	2
572	20241031	093400	12578300	52600	52600	52600	52600	1
573	20241031	093300	12525700	52500	52500	52500	52500	0
574	20241031	093200	12525700	52500	52500	52500	52500	0
575	20241031	093100	12525700	52500	52500	52500	52500	0
576	20241031	093000	12525700	52500	52500	52500	52500	29
577	20241031	092900	11003200	52400	52500	52500	52400	2
578	20241031	092800	10898300	52400	52400	52400	52400	0
579	20241031	092700	10898300	52400	52400	52400	52400	0
580	20241031	092600	10898300	52400	52400	52400	52400	0
581	20241031	092500	10898300	52400	52400	52400	52400	0
582	20241031	092400	10898300	52400	52400	52400	52400	1
583	20241031	092300	10845900	52400	52400	52400	52400	32
584	20241031	092200	9169100	52400	52400	52400	52400	0
585	20241031	092100	9169100	52400	52400	52400	52400	0
586	20241031	092000	9169100	52400	52400	52400	52400	0
587	20241031	091900	9169100	52400	52400	52400	52400	0
588	20241031	091800	9169100	52400	52400	52400	52400	0
589	20241031	091700	9169100	52400	52400	52400	52400	0
590	20241031	091600	9169100	52400	52400	52400	52400	0
591	20241031	091500	9169100	52400	52400	52400	52400	6
592	20241031	091400	8854700	52500	52500	52500	52500	0
593	20241031	091300	8854700	52500	52500	52500	52500	0
594	20241031	091200	8854700	52500	52500	52500	52500	1
595	20241031	091100	8802200	52500	52500	52500	52500	0
596	20241031	091000	8802200	52500	52500	52500	52500	1
597	20241031	090900	8749700	52300	52300	52300	52300	0
598	20241031	090800	8749700	52300	52300	52300	52300	0
599	20241031	090700	8749700	52300	52400	52400	52300	76
600	20241031	090600	4772100	52300	52300	52300	52300	0
601	20241031	090500	4772100	52300	52300	52300	52300	10
602	20241031	090400	4249100	52300	52400	52400	52300	34
603	20241031	090300	2467700	52500	52500	52500	52500	2
604	20241031	090200	2362700	52700	52500	52700	52500	4
605	20241031	090100	2152500	52500	52500	52500	52500	5
606	20241031	090000	1890000	52500	52500	52500	52500	36