KissMeData/138580/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	202700	4109310	15850	15850	15850	15850	10
3	20241031	202600	4109310	15850	15850	15850	15850	0
4	20241031	202500	4109310	15850	15850	15850	15850	0
5	20241031	202400	4109310	15850	15850	15850	15850	0
6	20241031	202300	4109310	15850	15850	15850	15850	0
7	20241031	202200	4109310	15850	15850	15850	15850	0
8	20241031	202100	4109310	15850	15850	15850	15850	0
9	20241031	202000	4109310	15850	15850	15850	15850	0
10	20241031	201900	4109310	15850	15850	15850	15850	0
11	20241031	201800	4109310	15850	15850	15850	15850	0
12	20241031	201700	4109310	15850	15850	15850	15850	0
13	20241031	201600	4109310	15850	15850	15850	15850	0
14	20241031	201500	4109310	15850	15850	15850	15850	0
15	20241031	201400	4109310	15850	15850	15850	15850	0
16	20241031	201300	4109310	15850	15850	15850	15850	0
17	20241031	201200	4109310	15850	15850	15850	15850	0
18	20241031	201100	4109310	15850	15850	15850	15850	0
19	20241031	201000	4109310	15850	15850	15850	15850	0
20	20241031	200900	4109310	15850	15850	15850	15850	0
21	20241031	200800	4109310	15850	15850	15850	15850	0
22	20241031	200700	4109310	15850	15850	15850	15850	0
23	20241031	200600	4109310	15850	15850	15850	15850	0
24	20241031	200500	4109310	15850	15850	15850	15850	0
25	20241031	200400	4109310	15850	15850	15850	15850	0
26	20241031	200300	4109310	15850	15850	15850	15850	0
27	20241031	200200	4109310	15850	15850	15850	15850	0
28	20241031	200100	4109310	15850	15850	15850	15850	0
29	20241031	200000	4109310	15850	15850	15850	15850	0
30	20241031	195900	4109310	15850	15850	15850	15850	0
31	20241031	195800	4109310	15850	15850	15850	15850	0
32	20241031	195700	4109310	15850	15850	15850	15850	10
33	20241031	195600	4109310	15850	15850	15850	15850	0
34	20241031	195500	4109310	15850	15850	15850	15850	0
35	20241031	195400	4109310	15850	15850	15850	15850	0
36	20241031	195300	4109310	15850	15850	15850	15850	0
37	20241031	195200	4109310	15850	15850	15850	15850	0
38	20241031	195100	4109310	15850	15850	15850	15850	0
39	20241031	195000	4109310	15850	15850	15850	15850	0
40	20241031	194900	4109310	15850	15850	15850	15850	0
41	20241031	194800	4109310	15850	15850	15850	15850	0
42	20241031	194700	4109310	15850	15850	15850	15850	0
43	20241031	194600	4109310	15850	15850	15850	15850	0
44	20241031	194500	4109310	15850	15850	15850	15850	0
45	20241031	194400	4109310	15850	15850	15850	15850	0
46	20241031	194300	4109310	15850	15850	15850	15850	0
47	20241031	194200	4109310	15850	15850	15850	15850	0
48	20241031	194100	4109310	15850	15850	15850	15850	0
49	20241031	194000	4109310	15850	15850	15850	15850	0
50	20241031	193900	4109310	15850	15850	15850	15850	0
51	20241031	193800	4109310	15850	15850	15850	15850	0
52	20241031	193700	4109310	15850	15850	15850	15850	0
53	20241031	193600	4109310	15850	15850	15850	15850	0
54	20241031	193500	4109310	15850	15850	15850	15850	0
55	20241031	193400	4109310	15850	15850	15850	15850	0
56	20241031	193300	4109310	15850	15850	15850	15850	0
57	20241031	193200	4109310	15850	15850	15850	15850	0
58	20241031	193100	4109310	15850	15850	15850	15850	0
59	20241031	193000	4109310	15850	15850	15850	15850	0
60	20241031	192900	4109310	15850	15850	15850	15850	0
61	20241031	192800	4109310	15850	15850	15850	15850	0
62	20241031	192700	4109310	15850	15850	15850	15850	10
63	20241031	192600	4109310	15850	15850	15850	15850	0
64	20241031	192500	4109310	15850	15850	15850	15850	0
65	20241031	192400	4109310	15850	15850	15850	15850	0
66	20241031	192300	4109310	15850	15850	15850	15850	0
67	20241031	192200	4109310	15850	15850	15850	15850	0
68	20241031	192100	4109310	15850	15850	15850	15850	0
69	20241031	192000	4109310	15850	15850	15850	15850	0
70	20241031	191900	4109310	15850	15850	15850	15850	0
71	20241031	191800	4109310	15850	15850	15850	15850	0
72	20241031	191700	4109310	15850	15850	15850	15850	0
73	20241031	191600	4109310	15850	15850	15850	15850	0
74	20241031	191500	4109310	15850	15850	15850	15850	0
75	20241031	191400	4109310	15850	15850	15850	15850	0
76	20241031	191300	4109310	15850	15850	15850	15850	0
77	20241031	191200	4109310	15850	15850	15850	15850	0
78	20241031	191100	4109310	15850	15850	15850	15850	0
79	20241031	191000	4109310	15850	15850	15850	15850	0
80	20241031	190900	4109310	15850	15850	15850	15850	0
81	20241031	190800	4109310	15850	15850	15850	15850	0
82	20241031	190700	4109310	15850	15850	15850	15850	0
83	20241031	190600	4109310	15850	15850	15850	15850	0
84	20241031	190500	4109310	15850	15850	15850	15850	0
85	20241031	190400	4109310	15850	15850	15850	15850	0
86	20241031	190300	4109310	15850	15850	15850	15850	0
87	20241031	190200	4109310	15850	15850	15850	15850	0
88	20241031	190100	4109310	15850	15850	15850	15850	0
89	20241031	190000	4109310	15850	15850	15850	15850	0
90	20241031	185900	4109310	15850	15850	15850	15850	0
91	20241031	185800	4109310	15850	15850	15850	15850	0
92	20241031	185700	4109310	15850	15850	15850	15850	10
93	20241031	185600	4109310	15850	15850	15850	15850	0
94	20241031	185500	4109310	15850	15850	15850	15850	0
95	20241031	185400	4109310	15850	15850	15850	15850	0
96	20241031	185300	4109310	15850	15850	15850	15850	0
97	20241031	185200	4109310	15850	15850	15850	15850	0
98	20241031	185100	4109310	15850	15850	15850	15850	0
99	20241031	185000	4109310	15850	15850	15850	15850	0
100	20241031	184900	4109310	15850	15850	15850	15850	0
101	20241031	184800	4109310	15850	15850	15850	15850	0
102	20241031	184700	4109310	15850	15850	15850	15850	0
103	20241031	184600	4109310	15850	15850	15850	15850	0
104	20241031	184500	4109310	15850	15850	15850	15850	0
105	20241031	184400	4109310	15850	15850	15850	15850	0
106	20241031	184300	4109310	15850	15850	15850	15850	0
107	20241031	184200	4109310	15850	15850	15850	15850	0
108	20241031	184100	4109310	15850	15850	15850	15850	0
109	20241031	184000	4109310	15850	15850	15850	15850	0
110	20241031	183900	4109310	15850	15850	15850	15850	0
111	20241031	183800	4109310	15850	15850	15850	15850	0
112	20241031	183700	4109310	15850	15850	15850	15850	0
113	20241031	183600	4109310	15850	15850	15850	15850	0
114	20241031	183500	4109310	15850	15850	15850	15850	0
115	20241031	183400	4109310	15850	15850	15850	15850	0
116	20241031	183300	4109310	15850	15850	15850	15850	0
117	20241031	183200	4109310	15850	15850	15850	15850	0
118	20241031	183100	4109310	15850	15850	15850	15850	0
119	20241031	183000	4109310	15850	15850	15850	15850	0
120	20241031	182900	4109310	15850	15850	15850	15850	0
121	20241031	182800	4109310	15850	15850	15850	15850	0
122	20241031	182700	4109310	15850	15850	15850	15850	10
123	20241031	182600	4109310	15850	15850	15850	15850	0
124	20241031	182500	4109310	15850	15850	15850	15850	0
125	20241031	182400	4109310	15850	15850	15850	15850	0
126	20241031	182300	4109310	15850	15850	15850	15850	0
127	20241031	182200	4109310	15850	15850	15850	15850	0
128	20241031	182100	4109310	15850	15850	15850	15850	0
129	20241031	182000	4109310	15850	15850	15850	15850	0
130	20241031	181900	4109310	15850	15850	15850	15850	0
131	20241031	181800	4109310	15850	15850	15850	15850	0
132	20241031	181700	4109310	15850	15850	15850	15850	0
133	20241031	181600	4109310	15850	15850	15850	15850	0
134	20241031	181500	4109310	15850	15850	15850	15850	0
135	20241031	181400	4109310	15850	15850	15850	15850	0
136	20241031	181300	4109310	15850	15850	15850	15850	0
137	20241031	181200	4109310	15850	15850	15850	15850	0
138	20241031	181100	4109310	15850	15850	15850	15850	0
139	20241031	181000	4109310	15850	15850	15850	15850	0
140	20241031	180900	4109310	15850	15850	15850	15850	0
141	20241031	180800	4109310	15850	15850	15850	15850	0
142	20241031	180700	4109310	15850	15850	15850	15850	0
143	20241031	180600	4109310	15850	15850	15850	15850	0
144	20241031	180500	4109310	15850	15850	15850	15850	0
145	20241031	180400	4109310	15850	15850	15850	15850	0
146	20241031	180300	4109310	15850	15850	15850	15850	0
147	20241031	180200	4109310	15850	15850	15850	15850	0
148	20241031	180100	4109310	15850	15850	15850	15850	0
149	20241031	180000	4109310	15850	15850	15850	15850	0
150	20241031	175900	4109310	15850	15850	15850	15850	0
151	20241031	175800	4109310	15850	15850	15850	15850	0
152	20241031	175700	4109310	15850	15850	15850	15850	10
153	20241031	175600	4109310	15850	15850	15850	15850	0
154	20241031	175500	4109310	15850	15850	15850	15850	0
155	20241031	175400	4109310	15850	15850	15850	15850	0
156	20241031	175300	4109310	15850	15850	15850	15850	0
157	20241031	175200	4109310	15850	15850	15850	15850	0
158	20241031	175100	4109310	15850	15850	15850	15850	0
159	20241031	175000	4109310	15850	15850	15850	15850	0
160	20241031	174900	4109310	15850	15850	15850	15850	0
161	20241031	174800	4109310	15850	15850	15850	15850	0
162	20241031	174700	4109310	15850	15850	15850	15850	0
163	20241031	174600	4109310	15850	15850	15850	15850	0
164	20241031	174500	4109310	15850	15850	15850	15850	0
165	20241031	174400	4109310	15850	15850	15850	15850	0
166	20241031	174300	4109310	15850	15850	15850	15850	0
167	20241031	174200	4109310	15850	15850	15850	15850	0
168	20241031	174100	4109310	15850	15850	15850	15850	0
169	20241031	174000	4109310	15850	15850	15850	15850	0
170	20241031	173900	4109310	15850	15850	15850	15850	0
171	20241031	173800	4109310	15850	15850	15850	15850	0
172	20241031	173700	4109310	15850	15850	15850	15850	0
173	20241031	173600	4109310	15850	15850	15850	15850	0
174	20241031	173500	4109310	15850	15850	15850	15850	0
175	20241031	173400	4109310	15850	15850	15850	15850	0
176	20241031	173300	4109310	15850	15850	15850	15850	0
177	20241031	173200	4109310	15850	15850	15850	15850	0
178	20241031	173100	4109310	15850	15850	15850	15850	0
179	20241031	173000	4109310	15850	15850	15850	15850	0
180	20241031	172900	4109310	15850	15850	15850	15850	0
181	20241031	172800	4109310	15850	15850	15850	15850	0
182	20241031	172700	4109310	15850	15850	15850	15850	10
183	20241031	172600	4109310	15850	15850	15850	15850	0
184	20241031	172500	4109310	15850	15850	15850	15850	0
185	20241031	172400	4109310	15850	15850	15850	15850	0
186	20241031	172300	4109310	15850	15850	15850	15850	0
187	20241031	172200	4109310	15850	15850	15850	15850	0
188	20241031	172100	4109310	15850	15850	15850	15850	0
189	20241031	172000	4109310	15850	15850	15850	15850	0
190	20241031	171900	4109310	15850	15850	15850	15850	0
191	20241031	171800	4109310	15850	15850	15850	15850	0
192	20241031	171700	4109310	15850	15850	15850	15850	0
193	20241031	171600	4109310	15850	15850	15850	15850	0
194	20241031	171500	4109310	15850	15850	15850	15850	0
195	20241031	171400	4109310	15850	15850	15850	15850	0
196	20241031	171300	4109310	15850	15850	15850	15850	0
197	20241031	171200	4109310	15850	15850	15850	15850	0
198	20241031	171100	4109310	15850	15850	15850	15850	0
199	20241031	171000	4109310	15850	15850	15850	15850	0
200	20241031	170900	4109310	15850	15850	15850	15850	0
201	20241031	170800	4109310	15850	15850	15850	15850	0
202	20241031	170700	4109310	15850	15850	15850	15850	0
203	20241031	170600	4109310	15850	15850	15850	15850	0
204	20241031	170500	4109310	15850	15850	15850	15850	0
205	20241031	170400	4109310	15850	15850	15850	15850	0
206	20241031	170300	4109310	15850	15850	15850	15850	0
207	20241031	170200	4109310	15850	15850	15850	15850	0
208	20241031	170100	4109310	15850	15850	15850	15850	0
209	20241031	170000	4109310	15850	15850	15850	15850	0
210	20241031	165900	4109310	15850	15850	15850	15850	0
211	20241031	165800	4109310	15850	15850	15850	15850	0
212	20241031	165700	4109310	15850	15850	15850	15850	10
213	20241031	165600	4109310	15850	15850	15850	15850	0
214	20241031	165500	4109310	15850	15850	15850	15850	0
215	20241031	165400	4109310	15850	15850	15850	15850	0
216	20241031	165300	4109310	15850	15850	15850	15850	0
217	20241031	165200	4109310	15850	15850	15850	15850	0
218	20241031	165100	4109310	15850	15850	15850	15850	0
219	20241031	165000	4109310	15850	15850	15850	15850	0
220	20241031	164900	4109310	15850	15850	15850	15850	0
221	20241031	164800	4109310	15850	15850	15850	15850	0
222	20241031	164700	4109310	15850	15850	15850	15850	0
223	20241031	164600	4109310	15850	15850	15850	15850	0
224	20241031	164500	4109310	15850	15850	15850	15850	0
225	20241031	164400	4109310	15850	15850	15850	15850	0
226	20241031	164300	4109310	15850	15850	15850	15850	0
227	20241031	164200	4109310	15850	15850	15850	15850	0
228	20241031	164100	4109310	15850	15850	15850	15850	0
229	20241031	164000	4109310	15850	15850	15850	15850	0
230	20241031	163900	4109310	15850	15850	15850	15850	0
231	20241031	163800	4109310	15850	15850	15850	15850	0
232	20241031	163700	4109310	15850	15850	15850	15850	0
233	20241031	163600	4109310	15850	15850	15850	15850	0
234	20241031	163500	4109310	15850	15850	15850	15850	0
235	20241031	163400	4109310	15850	15850	15850	15850	0
236	20241031	163300	4109310	15850	15850	15850	15850	0
237	20241031	163200	4109310	15850	15850	15850	15850	0
238	20241031	163100	4109310	15850	15850	15850	15850	0
239	20241031	163000	4109310	15850	15850	15850	15850	0
240	20241031	162900	4109310	15850	15850	15850	15850	0
241	20241031	162800	4109310	15850	15850	15850	15850	0
242	20241031	162700	4109310	15850	15850	15850	15850	10
243	20241031	162600	4109310	15850	15850	15850	15850	0
244	20241031	162500	4109310	15850	15850	15850	15850	0
245	20241031	162400	4109310	15850	15850	15850	15850	0
246	20241031	162300	4109310	15850	15850	15850	15850	0
247	20241031	162200	4109310	15850	15850	15850	15850	0
248	20241031	162100	4109310	15850	15850	15850	15850	0
249	20241031	162000	4109310	15850	15850	15850	15850	0
250	20241031	161900	4109310	15850	15850	15850	15850	0
251	20241031	161800	4109310	15850	15850	15850	15850	0
252	20241031	161700	4109310	15850	15850	15850	15850	0
253	20241031	161600	4109310	15850	15850	15850	15850	0
254	20241031	161500	4109310	15850	15850	15850	15850	0
255	20241031	161400	4109310	15850	15850	15850	15850	0
256	20241031	161300	4109310	15850	15850	15850	15850	0
257	20241031	161200	4109310	15850	15850	15850	15850	0
258	20241031	161100	4109310	15850	15850	15850	15850	0
259	20241031	161000	4109310	15850	15850	15850	15850	0
260	20241031	160900	4109310	15850	15850	15850	15850	0
261	20241031	160800	4109310	15850	15850	15850	15850	0
262	20241031	160700	4109310	15850	15850	15850	15850	0
263	20241031	160600	4109310	15850	15850	15850	15850	0
264	20241031	160500	4109310	15850	15850	15850	15850	0
265	20241031	160400	4109310	15850	15850	15850	15850	0
266	20241031	160300	4109310	15850	15850	15850	15850	0
267	20241031	160200	4109310	15850	15850	15850	15850	0
268	20241031	160100	4109310	15850	15850	15850	15850	0
269	20241031	160000	4109310	15850	15850	15850	15850	0
270	20241031	155900	4109310	15850	15850	15850	15850	0
271	20241031	155800	4109310	15850	15850	15850	15850	0
272	20241031	155700	4109310	15850	15850	15850	15850	10
273	20241031	155600	4109310	15850	15850	15850	15850	0
274	20241031	155500	4109310	15850	15850	15850	15850	0
275	20241031	155400	4109310	15850	15850	15850	15850	0
276	20241031	155300	4109310	15850	15850	15850	15850	0
277	20241031	155200	4109310	15850	15850	15850	15850	0
278	20241031	155100	4109310	15850	15850	15850	15850	0
279	20241031	155000	4109310	15850	15850	15850	15850	0
280	20241031	154900	4109310	15850	15850	15850	15850	0
281	20241031	154800	4109310	15850	15850	15850	15850	0
282	20241031	154700	4109310	15850	15850	15850	15850	0
283	20241031	154600	4109310	15850	15850	15850	15850	0
284	20241031	154500	4109310	15850	15850	15850	15850	0
285	20241031	154400	4109310	15850	15850	15850	15850	0
286	20241031	154300	4109310	15850	15850	15850	15850	0
287	20241031	154200	4109310	15850	15850	15850	15850	0
288	20241031	154100	4109310	15850	15850	15850	15850	0
289	20241031	154000	4109310	15850	15850	15850	15850	0
290	20241031	153900	4109310	15850	15850	15850	15850	0
291	20241031	153800	4109310	15850	15850	15850	15850	0
292	20241031	153700	4109310	15850	15850	15850	15850	0
293	20241031	153600	4109310	15850	15850	15850	15850	0
294	20241031	153500	4109310	15850	15850	15850	15850	0
295	20241031	153400	4109310	15850	15850	15850	15850	0
296	20241031	153300	4109310	15850	15850	15850	15850	0
297	20241031	153200	4109310	15850	15850	15850	15850	0
298	20241031	153100	4109310	15850	15850	15850	15850	0
299	20241031	153000	4109310	15850	15850	15850	15850	0
300	20241031	152900	4109310	15850	15850	15850	15850	0
301	20241031	152800	4109310	15850	15850	15850	15850	0
302	20241031	152700	4109310	15850	15850	15850	15850	0
303	20241031	152600	4109310	15850	15850	15850	15850	0
304	20241031	152500	4109310	15850	15850	15850	15850	0
305	20241031	152400	4109310	15850	15850	15850	15850	0
306	20241031	152300	4109310	15850	15850	15850	15850	0
307	20241031	152200	4109310	15850	15850	15850	15850	0
308	20241031	152100	4109310	15850	15850	15850	15850	0
309	20241031	152000	4109310	15850	15850	15850	15850	0
310	20241031	151900	4109310	15850	15850	15850	15850	0
311	20241031	151800	4109310	15850	15850	15850	15850	0
312	20241031	151700	4109310	15850	15850	15850	15850	0
313	20241031	151600	4109310	15850	15850	15850	15850	0
314	20241031	151500	4109310	15850	15850	15850	15850	0
315	20241031	151400	4109310	15850	15850	15850	15850	0
316	20241031	151300	4109310	15850	15850	15850	15850	0
317	20241031	151200	4109310	15850	15850	15850	15850	0
318	20241031	151100	4109310	15850	15850	15850	15850	0
319	20241031	151000	4109310	15850	15850	15850	15850	0
320	20241031	150900	4109310	15850	15850	15850	15850	0
321	20241031	150800	4109310	15850	15850	15850	15850	0
322	20241031	150700	4109310	15850	15850	15850	15850	0
323	20241031	150600	4109310	15850	15850	15850	15850	0
324	20241031	150500	4109310	15850	15850	15850	15850	0
325	20241031	150400	4109310	15850	15850	15850	15850	0
326	20241031	150300	4109310	15850	15850	15850	15850	0
327	20241031	150200	4109310	15850	15850	15850	15850	0
328	20241031	150100	4109310	15850	15850	15850	15850	0
329	20241031	150000	4109310	15850	15850	15850	15850	0
330	20241031	145900	4109310	15850	15850	15850	15850	0
331	20241031	145800	4109310	15850	15850	15850	15850	0
332	20241031	145700	4109310	15850	15850	15850	15850	0
333	20241031	145600	4109310	15850	15850	15850	15850	0
334	20241031	145500	4109310	15850	15850	15850	15850	0
335	20241031	145400	4109310	15850	15850	15850	15850	0
336	20241031	145300	4109310	15850	15850	15850	15850	0
337	20241031	145200	4109310	15850	15850	15850	15850	0
338	20241031	145100	4109310	15850	15850	15850	15850	0
339	20241031	145000	4109310	15850	15850	15850	15850	0
340	20241031	144900	4109310	15850	15850	15850	15850	0
341	20241031	144800	4109310	15850	15850	15850	15850	0
342	20241031	144700	4109310	15850	15850	15850	15850	0
343	20241031	144600	4109310	15850	15850	15850	15850	0
344	20241031	144500	4109310	15850	15850	15850	15850	0
345	20241031	144400	4109310	15850	15850	15850	15850	0
346	20241031	144300	4109310	15850	15850	15850	15850	0
347	20241031	144200	4109310	15850	15850	15850	15850	0
348	20241031	144100	4109310	15850	15850	15850	15850	0
349	20241031	144000	4109310	15850	15850	15850	15850	0
350	20241031	143900	4109310	15850	15850	15850	15850	0
351	20241031	143800	4109310	15850	15850	15850	15850	0
352	20241031	143700	4109310	15850	15850	15850	15850	0
353	20241031	143600	4109310	15850	15850	15850	15850	10
354	20241031	143500	3950810	15850	15850	15850	15850	0
355	20241031	143400	3950810	15850	15850	15850	15850	0
356	20241031	143300	3950810	15850	15850	15850	15850	0
357	20241031	143200	3950810	15850	15850	15850	15850	0
358	20241031	143100	3950810	15850	15850	15850	15850	0
359	20241031	143000	3950810	15850	15850	15850	15850	0
360	20241031	142900	3950810	15850	15850	15850	15850	0
361	20241031	142800	3950810	15850	15850	15850	15850	0
362	20241031	142700	3950810	15850	15850	15850	15850	0
363	20241031	142600	3950810	15850	15850	15850	15850	0
364	20241031	142500	3950810	15850	15850	15850	15850	0
365	20241031	142400	3950810	15850	15850	15850	15850	0
366	20241031	142300	3950810	15850	15850	15850	15850	0
367	20241031	142200	3950810	15850	15850	15850	15850	0
368	20241031	142100	3950810	15850	15850	15850	15850	0
369	20241031	142000	3950810	15850	15850	15850	15850	0
370	20241031	141900	3950810	15850	15850	15850	15850	0
371	20241031	141800	3950810	15850	15850	15850	15850	0
372	20241031	141700	3950810	15850	15850	15850	15850	0
373	20241031	141600	3950810	15850	15850	15850	15850	0
374	20241031	141500	3950810	15850	15850	15850	15850	0
375	20241031	141400	3950810	15850	15850	15850	15850	0
376	20241031	141300	3950810	15850	15850	15850	15850	0
377	20241031	141200	3950810	15850	15850	15850	15850	0
378	20241031	141100	3950810	15850	15850	15850	15850	0
379	20241031	141000	3950810	15850	15850	15850	15850	0
380	20241031	140900	3950810	15850	15850	15850	15850	0
381	20241031	140800	3950810	15850	15850	15850	15850	0
382	20241031	140700	3950810	15850	15850	15850	15850	0
383	20241031	140600	3950810	15850	15850	15850	15850	0
384	20241031	140500	3950810	15850	15850	15850	15850	0
385	20241031	140400	3950810	15850	15850	15850	15850	0
386	20241031	140300	3950810	15850	15850	15850	15850	0
387	20241031	140200	3950810	15850	15850	15850	15850	0
388	20241031	140100	3950810	15850	15850	15850	15850	0
389	20241031	140000	3950810	15850	15850	15850	15850	0
390	20241031	135900	3950810	15850	15850	15850	15850	0
391	20241031	135800	3950810	15850	15850	15850	15850	0
392	20241031	135700	3950810	15850	15850	15850	15850	0
393	20241031	135600	3950810	15850	15850	15850	15850	0
394	20241031	135500	3950810	15850	15850	15850	15850	0
395	20241031	135400	3950810	15850	15850	15850	15850	0
396	20241031	135300	3950810	15850	15850	15850	15850	0
397	20241031	135200	3950810	15850	15850	15850	15850	0
398	20241031	135100	3950810	15850	15850	15850	15850	0
399	20241031	135000	3950810	15850	15850	15850	15850	0
400	20241031	134900	3950810	15850	15850	15850	15850	0
401	20241031	134800	3950810	15850	15850	15850	15850	0
402	20241031	134700	3950810	15850	15850	15850	15850	0
403	20241031	134600	3950810	15850	15850	15850	15850	0
404	20241031	134500	3950810	15850	15850	15850	15850	0
405	20241031	134400	3950810	15850	15850	15850	15850	0
406	20241031	134300	3950810	15850	15850	15850	15850	0
407	20241031	134200	3950810	15850	15860	15860	15850	20
408	20241031	134100	3633750	15850	15850	15850	15850	0
409	20241031	134000	3633750	15850	15850	15850	15850	0
410	20241031	133900	3633750	15850	15850	15850	15850	0
411	20241031	133800	3633750	15850	15850	15850	15850	0
412	20241031	133700	3633750	15850	15850	15850	15850	0
413	20241031	133600	3633750	15850	15850	15850	15850	0
414	20241031	133500	3633750	15850	15850	15850	15850	0
415	20241031	133400	3633750	15850	15850	15850	15850	0
416	20241031	133300	3633750	15850	15850	15850	15850	0
417	20241031	133200	3633750	15850	15850	15850	15850	0
418	20241031	133100	3633750	15850	15850	15850	15850	0
419	20241031	133000	3633750	15850	15850	15850	15850	0
420	20241031	132900	3633750	15850	15850	15850	15850	0
421	20241031	132800	3633750	15850	15850	15850	15850	0
422	20241031	132700	3633750	15850	15850	15850	15850	0
423	20241031	132600	3633750	15850	15850	15850	15850	0
424	20241031	132500	3633750	15850	15850	15850	15850	0
425	20241031	132400	3633750	15850	15850	15850	15850	0
426	20241031	132300	3633750	15850	15850	15850	15850	0
427	20241031	132200	3633750	15850	15850	15850	15850	0
428	20241031	132100	3633750	15850	15850	15850	15850	0
429	20241031	132000	3633750	15850	15850	15850	15850	0
430	20241031	131900	3633750	15850	15850	15850	15850	0
431	20241031	131800	3633750	15850	15850	15850	15850	0
432	20241031	131700	3633750	15850	15850	15850	15850	0
433	20241031	131600	3633750	15850	15850	15850	15850	0
434	20241031	131500	3633750	15850	15850	15850	15850	0
435	20241031	131400	3633750	15850	15850	15850	15850	0
436	20241031	131300	3633750	15850	15850	15850	15850	0
437	20241031	131200	3633750	15850	15850	15850	15850	0
438	20241031	131100	3633750	15850	15850	15850	15850	0
439	20241031	131000	3633750	15850	15850	15850	15850	0
440	20241031	130900	3633750	15850	15850	15850	15850	0
441	20241031	130800	3633750	15850	15850	15850	15850	0
442	20241031	130700	3633750	15850	15850	15850	15850	0
443	20241031	130600	3633750	15850	15850	15850	15850	0
444	20241031	130500	3633750	15850	15850	15850	15850	0
445	20241031	130400	3633750	15850	15850	15850	15850	0
446	20241031	130300	3633750	15850	15850	15850	15850	0
447	20241031	130200	3633750	15850	15850	15850	15850	0
448	20241031	130100	3633750	15850	15850	15850	15850	0
449	20241031	130000	3633750	15850	15850	15850	15850	0
450	20241031	125900	3633750	15850	15850	15850	15850	0
451	20241031	125800	3633750	15850	15850	15850	15850	0
452	20241031	125700	3633750	15850	15850	15850	15850	0
453	20241031	125600	3633750	15850	15850	15850	15850	0
454	20241031	125500	3633750	15850	15850	15850	15850	0
455	20241031	125400	3633750	15850	15850	15850	15850	0
456	20241031	125300	3633750	15850	15850	15850	15850	0
457	20241031	125200	3633750	15850	15850	15850	15850	0
458	20241031	125100	3633750	15850	15850	15850	15850	0
459	20241031	125000	3633750	15850	15850	15850	15850	0
460	20241031	124900	3633750	15850	15850	15850	15850	0
461	20241031	124800	3633750	15850	15850	15850	15850	0
462	20241031	124700	3633750	15850	15850	15850	15850	0
463	20241031	124600	3633750	15850	15850	15850	15850	0
464	20241031	124500	3633750	15850	15850	15850	15850	0
465	20241031	124400	3633750	15850	15850	15850	15850	0
466	20241031	124300	3633750	15850	15850	15850	15850	0
467	20241031	124200	3633750	15850	15850	15850	15850	0
468	20241031	124100	3633750	15850	15850	15850	15850	0
469	20241031	124000	3633750	15850	15850	15850	15850	0
470	20241031	123900	3633750	15850	15850	15850	15850	0
471	20241031	123800	3633750	15850	15850	15850	15850	0
472	20241031	123700	3633750	15850	15850	15850	15850	0
473	20241031	123600	3633750	15850	15850	15850	15850	0
474	20241031	123500	3633750	15850	15850	15850	15850	0
475	20241031	123400	3633750	15850	15850	15850	15850	0
476	20241031	123300	3633750	15850	15850	15850	15850	0
477	20241031	123200	3633750	15850	15850	15850	15850	0
478	20241031	123100	3633750	15850	15850	15850	15850	0
479	20241031	123000	3633750	15850	15850	15850	15850	0
480	20241031	122900	3633750	15850	15850	15850	15850	0
481	20241031	122800	3633750	15850	15850	15850	15850	0
482	20241031	122700	3633750	15850	15850	15850	15850	0
483	20241031	122600	3633750	15850	15850	15850	15850	0
484	20241031	122500	3633750	15850	15850	15850	15850	0
485	20241031	122400	3633750	15850	15850	15850	15850	0
486	20241031	122300	3633750	15850	15850	15850	15850	0
487	20241031	122200	3633750	15850	15850	15850	15850	0
488	20241031	122100	3633750	15850	15850	15850	15850	0
489	20241031	122000	3633750	15850	15850	15850	15850	0
490	20241031	121900	3633750	15850	15850	15850	15850	0
491	20241031	121800	3633750	15850	15850	15850	15850	0
492	20241031	121700	3633750	15850	15850	15850	15850	0
493	20241031	121600	3633750	15850	15850	15850	15850	0
494	20241031	121500	3633750	15850	15850	15850	15850	0
495	20241031	121400	3633750	15850	15850	15850	15850	0
496	20241031	121300	3633750	15850	15850	15850	15850	0
497	20241031	121200	3633750	15850	15850	15850	15850	0
498	20241031	121100	3633750	15850	15850	15850	15850	0
499	20241031	121000	3633750	15850	15850	15850	15850	0
500	20241031	120900	3633750	15850	15850	15850	15850	0
501	20241031	120800	3633750	15850	15850	15850	15850	0
502	20241031	120700	3633750	15850	15850	15850	15850	0
503	20241031	120600	3633750	15850	15850	15850	15850	0
504	20241031	120500	3633750	15850	15850	15850	15850	0
505	20241031	120400	3633750	15850	15850	15850	15850	0
506	20241031	120300	3633750	15850	15850	15850	15850	0
507	20241031	120200	3633750	15850	15850	15850	15850	0
508	20241031	120100	3633750	15850	15850	15850	15850	0
509	20241031	120000	3633750	15850	15850	15850	15850	0
510	20241031	115900	3633750	15850	15850	15850	15850	0
511	20241031	115800	3633750	15850	15850	15850	15850	0
512	20241031	115700	3633750	15850	15850	15850	15850	0
513	20241031	115600	3633750	15850	15850	15850	15850	0
514	20241031	115500	3633750	15850	15850	15850	15850	0
515	20241031	115400	3633750	15850	15850	15850	15850	0
516	20241031	115300	3633750	15850	15850	15850	15850	0
517	20241031	115200	3633750	15850	15850	15850	15850	0
518	20241031	115100	3633750	15850	15850	15850	15850	0
519	20241031	115000	3633750	15850	15850	15850	15850	0
520	20241031	114900	3633750	15850	15850	15850	15850	0
521	20241031	114800	3633750	15850	15850	15850	15850	0
522	20241031	114700	3633750	15850	15850	15850	15850	0
523	20241031	114600	3633750	15850	15850	15850	15850	0
524	20241031	114500	3633750	15850	15850	15850	15850	0
525	20241031	114400	3633750	15850	15850	15850	15850	0
526	20241031	114300	3633750	15850	15850	15850	15850	0
527	20241031	114200	3633750	15850	15850	15850	15850	0
528	20241031	114100	3633750	15850	15850	15850	15850	0
529	20241031	114000	3633750	15850	15850	15850	15850	0
530	20241031	113900	3633750	15850	15850	15850	15850	0
531	20241031	113800	3633750	15850	15850	15850	15850	0
532	20241031	113700	3633750	15850	15850	15850	15850	0
533	20241031	113600	3633750	15850	15850	15850	15850	0
534	20241031	113500	3633750	15850	15850	15850	15850	0
535	20241031	113400	3633750	15850	15850	15850	15850	0
536	20241031	113300	3633750	15850	15850	15850	15850	0
537	20241031	113200	3633750	15850	15850	15850	15850	0
538	20241031	113100	3633750	15850	15850	15850	15850	0
539	20241031	113000	3633750	15850	15850	15850	15850	0
540	20241031	112900	3633750	15850	15850	15850	15850	0
541	20241031	112800	3633750	15850	15850	15850	15850	0
542	20241031	112700	3633750	15850	15850	15850	15850	0
543	20241031	112600	3633750	15850	15850	15850	15850	0
544	20241031	112500	3633750	15850	15850	15850	15850	0
545	20241031	112400	3633750	15850	15850	15850	15850	0
546	20241031	112300	3633750	15850	15850	15850	15850	0
547	20241031	112200	3633750	15850	15850	15850	15850	0
548	20241031	112100	3633750	15850	15850	15850	15850	0
549	20241031	112000	3633750	15850	15850	15850	15850	0
550	20241031	111900	3633750	15850	15850	15850	15850	0
551	20241031	111800	3633750	15850	15850	15850	15850	0
552	20241031	111700	3633750	15850	15850	15850	15850	0
553	20241031	111600	3633750	15850	15850	15850	15850	0
554	20241031	111500	3633750	15850	15850	15850	15850	0
555	20241031	111400	3633750	15850	15850	15850	15850	0
556	20241031	111300	3633750	15850	15850	15850	15850	0
557	20241031	111200	3633750	15850	15850	15850	15850	0
558	20241031	111100	3633750	15850	15850	15850	15850	0
559	20241031	111000	3633750	15850	15850	15850	15850	0
560	20241031	110900	3633750	15850	15850	15850	15850	0
561	20241031	110800	3633750	15850	15850	15850	15850	0
562	20241031	110700	3633750	15850	15850	15850	15850	0
563	20241031	110600	3633750	15850	15850	15850	15850	0
564	20241031	110500	3633750	15850	15850	15850	15850	0
565	20241031	110400	3633750	15850	15850	15850	15850	0
566	20241031	110300	3633750	15850	15850	15850	15850	0
567	20241031	110200	3633750	15850	15850	15850	15850	0
568	20241031	110100	3633750	15850	15850	15850	15850	0
569	20241031	110000	3633750	15850	15850	15850	15850	0
570	20241031	105900	3633750	15850	15850	15850	15850	0
571	20241031	105800	3633750	15850	15850	15850	15850	0
572	20241031	105700	3633750	15850	15850	15850	15850	0
573	20241031	105600	3633750	15850	15850	15850	15850	0
574	20241031	105500	3633750	15850	15850	15850	15850	0
575	20241031	105400	3633750	15850	15850	15850	15850	0
576	20241031	105300	3633750	15850	15850	15850	15850	0
577	20241031	105200	3633750	15850	15850	15850	15850	0
578	20241031	105100	3633750	15850	15850	15850	15850	0
579	20241031	105000	3633750	15850	15850	15850	15850	0
580	20241031	104900	3633750	15850	15850	15850	15850	0
581	20241031	104800	3633750	15850	15850	15850	15850	0
582	20241031	104700	3633750	15850	15850	15850	15850	0
583	20241031	104600	3633750	15850	15850	15850	15850	0
584	20241031	104500	3633750	15850	15850	15850	15850	0
585	20241031	104400	3633750	15850	15850	15850	15850	0
586	20241031	104300	3633750	15850	15850	15850	15850	0
587	20241031	104200	3633750	15850	15850	15850	15850	0
588	20241031	104100	3633750	15850	15850	15850	15850	0
589	20241031	104000	3633750	15850	15850	15850	15850	0
590	20241031	103900	3633750	15850	15850	15850	15850	0
591	20241031	103800	3633750	15850	15850	15850	15850	0
592	20241031	103700	3633750	15850	15850	15850	15850	0
593	20241031	103600	3633750	15850	15850	15850	15850	0
594	20241031	103500	3633750	15850	15850	15850	15850	0
595	20241031	103400	3633750	15850	15850	15850	15850	0
596	20241031	103300	3633750	15850	15850	15850	15850	0
597	20241031	103200	3633750	15850	15850	15850	15850	0
598	20241031	103100	3633750	15850	15850	15850	15850	0
599	20241031	103000	3633750	15850	15850	15850	15850	0
600	20241031	102900	3633750	15850	15850	15850	15850	0
601	20241031	102800	3633750	15850	15850	15850	15850	0
602	20241031	102700	3633750	15850	15850	15850	15850	0
603	20241031	102600	3633750	15850	15850	15850	15850	0
604	20241031	102500	3633750	15850	15850	15850	15850	0
605	20241031	102400	3633750	15850	15850	15850	15850	0
606	20241031	102300	3633750	15850	15850	15850	15850	0
607	20241031	102200	3633750	15850	15850	15850	15850	0
608	20241031	102100	3633750	15850	15850	15850	15850	0
609	20241031	102000	3633750	15850	15850	15850	15850	0
610	20241031	101900	3633750	15850	15850	15850	15850	0
611	20241031	101800	3633750	15850	15850	15850	15850	150
612	20241031	101700	1256250	15850	15850	15850	15850	0
613	20241031	101600	1256250	15850	15850	15850	15850	0
614	20241031	101500	1256250	15850	15850	15850	15850	0
615	20241031	101400	1256250	15850	15850	15850	15850	0
616	20241031	101300	1256250	15850	15850	15850	15850	0
617	20241031	101200	1256250	15850	15850	15850	15850	0
618	20241031	101100	1256250	15850	15850	15850	15850	0
619	20241031	101000	1256250	15850	15850	15850	15850	0
620	20241031	100900	1256250	15850	15850	15850	15850	0
621	20241031	100800	1256250	15850	15850	15850	15850	0
622	20241031	100700	1256250	15850	15850	15850	15850	0
623	20241031	100600	1256250	15850	15850	15850	15850	40
624	20241031	100500	622250	15960	15960	15960	15960	0
625	20241031	100400	622250	15960	15960	15960	15960	0
626	20241031	100300	622250	15960	15960	15960	15960	0
627	20241031	100200	622250	15960	15960	15960	15960	0
628	20241031	100100	622250	15960	15960	15960	15960	0
629	20241031	100000	622250	15960	15960	15960	15960	0
630	20241031	095900	622250	15960	15960	15960	15960	0
631	20241031	095800	622250	15960	15960	15960	15960	0
632	20241031	095700	622250	15960	15960	15960	15960	0
633	20241031	095600	622250	15960	15960	15960	15960	0
634	20241031	095500	622250	15960	15960	15960	15960	0
635	20241031	095400	622250	15960	15960	15960	15960	0
636	20241031	095300	622250	15960	15960	15960	15960	0
637	20241031	095200	622250	15960	15960	15960	15960	0
638	20241031	095100	622250	15960	15960	15960	15960	0
639	20241031	095000	622250	15960	15960	15960	15960	0
640	20241031	094900	622250	15960	15960	15960	15960	0
641	20241031	094800	622250	15960	15960	15960	15960	0
642	20241031	094700	622250	15960	15960	15960	15960	0
643	20241031	094600	622250	15960	15960	15960	15960	0
644	20241031	094500	622250	15960	15960	15960	15960	0
645	20241031	094400	622250	15960	15960	15960	15960	0
646	20241031	094300	622250	15960	15960	15960	15960	0
647	20241031	094200	622250	15960	15960	15960	15960	0
648	20241031	094100	622250	15960	15960	15960	15960	5
649	20241031	094000	542450	15850	15850	15850	15850	0
650	20241031	093900	542450	15850	15850	15850	15850	0
651	20241031	093800	542450	15850	15850	15850	15850	0
652	20241031	093700	542450	15850	15850	15850	15850	0
653	20241031	093600	542450	15850	15850	15850	15850	0
654	20241031	093500	542450	15850	15850	15850	15850	0
655	20241031	093400	542450	15850	15850	15850	15850	0
656	20241031	093300	542450	15850	15850	15850	15850	0
657	20241031	093200	542450	15850	15850	15850	15850	0
658	20241031	093100	542450	15850	15850	15850	15850	0
659	20241031	093000	542450	15850	15850	15850	15850	0
660	20241031	092900	542450	15850	15850	15850	15850	0
661	20241031	092800	542450	15850	15850	15850	15850	0
662	20241031	092700	542450	15850	15850	15850	15850	0
663	20241031	092600	542450	15850	15850	15850	15850	0
664	20241031	092500	542450	15850	15850	15850	15850	0
665	20241031	092400	542450	15850	15850	15850	15850	0
666	20241031	092300	542450	15850	15850	15850	15850	0
667	20241031	092200	542450	15850	15850	15850	15850	0
668	20241031	092100	542450	15850	15850	15850	15850	0
669	20241031	092000	542450	15850	15850	15850	15850	0
670	20241031	091900	542450	15850	15850	15850	15850	0
671	20241031	091800	542450	15850	15850	15850	15850	0
672	20241031	091700	542450	15850	15850	15850	15850	0
673	20241031	091600	542450	15850	15850	15850	15850	0
674	20241031	091500	542450	15850	15850	15850	15850	0
675	20241031	091400	542450	15850	15850	15850	15850	0
676	20241031	091300	542450	15850	15850	15850	15850	0
677	20241031	091200	542450	15850	15850	15850	15850	0
678	20241031	091100	542450	15850	15850	15850	15850	0
679	20241031	091000	542450	15850	15850	15850	15850	0
680	20241031	090900	542450	15850	15850	15850	15850	0
681	20241031	090800	542450	15850	15850	15850	15850	0
682	20241031	090700	542450	15850	15850	15850	15850	0
683	20241031	090600	542450	15850	15850	15850	15850	0
684	20241031	090500	542450	15850	15850	15850	15850	0
685	20241031	090400	542450	15850	15850	15850	15850	0
686	20241031	090300	542450	15850	15850	15850	15850	0
687	20241031	090200	542450	15850	15850	15850	15850	0
688	20241031	090100	542450	15850	15880	15880	15850	2
689	20241031	090000	510720	15990	15990	15990	15880	32