KissMeData/003800/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	184100	174069650	27550	27550	27550	27550	10
3	20241031	184000	174069650	27550	27550	27550	27550	0
4	20241031	183900	174069650	27550	27550	27550	27550	0
5	20241031	183800	174069650	27550	27550	27550	27550	0
6	20241031	183700	174069650	27550	27550	27550	27550	0
7	20241031	183600	174069650	27550	27550	27550	27550	0
8	20241031	183500	174069650	27550	27550	27550	27550	0
9	20241031	183400	174069650	27550	27550	27550	27550	0
10	20241031	183300	174069650	27550	27550	27550	27550	0
11	20241031	183200	174069650	27550	27550	27550	27550	0
12	20241031	183100	174069650	27550	27550	27550	27550	0
13	20241031	183000	174069650	27550	27550	27550	27550	0
14	20241031	182900	174069650	27550	27550	27550	27550	0
15	20241031	182800	174069650	27550	27550	27550	27550	0
16	20241031	182700	174069650	27550	27550	27550	27550	0
17	20241031	182600	174069650	27550	27550	27550	27550	0
18	20241031	182500	174069650	27550	27550	27550	27550	0
19	20241031	182400	174069650	27550	27550	27550	27550	0
20	20241031	182300	174069650	27550	27550	27550	27550	0
21	20241031	182200	174069650	27550	27550	27550	27550	0
22	20241031	182100	174069650	27550	27550	27550	27550	0
23	20241031	182000	174069650	27550	27550	27550	27550	0
24	20241031	181900	174069650	27550	27550	27550	27550	0
25	20241031	181800	174069650	27550	27550	27550	27550	0
26	20241031	181700	174069650	27550	27550	27550	27550	0
27	20241031	181600	174069650	27550	27550	27550	27550	0
28	20241031	181500	174069650	27550	27550	27550	27550	0
29	20241031	181400	174069650	27550	27550	27550	27550	0
30	20241031	181300	174069650	27550	27550	27550	27550	0
31	20241031	181200	174069650	27550	27550	27550	27550	0
32	20241031	181100	174069650	27550	27550	27550	27550	10
33	20241031	181000	174069650	27550	27550	27550	27550	0
34	20241031	180900	174069650	27550	27550	27550	27550	0
35	20241031	180800	174069650	27550	27550	27550	27550	0
36	20241031	180700	174069650	27550	27550	27550	27550	0
37	20241031	180600	174069650	27550	27550	27550	27550	0
38	20241031	180500	174069650	27550	27550	27550	27550	0
39	20241031	180400	174069650	27550	27550	27550	27550	0
40	20241031	180300	174069650	27550	27550	27550	27550	0
41	20241031	180200	174069650	27550	27550	27550	27550	0
42	20241031	180100	174069650	27550	27550	27550	27550	0
43	20241031	180000	174069650	27550	27550	27550	27550	0
44	20241031	175900	174069650	27550	27550	27550	27550	0
45	20241031	175800	174069650	27550	27550	27550	27550	0
46	20241031	175700	174069650	27550	27550	27550	27550	0
47	20241031	175600	174069650	27550	27550	27550	27550	0
48	20241031	175500	174069650	27550	27550	27550	27550	0
49	20241031	175400	174069650	27550	27550	27550	27550	0
50	20241031	175300	174069650	27550	27550	27550	27550	0
51	20241031	175200	174069650	27550	27550	27550	27550	0
52	20241031	175100	174069650	27550	27550	27550	27550	0
53	20241031	175000	174069650	27550	27550	27550	27550	0
54	20241031	174900	174069650	27550	27550	27550	27550	0
55	20241031	174800	174069650	27550	27550	27550	27550	0
56	20241031	174700	174069650	27550	27550	27550	27550	0
57	20241031	174600	174069650	27550	27550	27550	27550	0
58	20241031	174500	174069650	27550	27550	27550	27550	0
59	20241031	174400	174069650	27550	27550	27550	27550	0
60	20241031	174300	174069650	27550	27550	27550	27550	0
61	20241031	174200	174069650	27550	27550	27550	27550	0
62	20241031	174100	174069650	27550	27550	27550	27550	10
63	20241031	174000	174069650	27550	27550	27550	27550	0
64	20241031	173900	174069650	27550	27550	27550	27550	0
65	20241031	173800	174069650	27550	27550	27550	27550	0
66	20241031	173700	174069650	27550	27550	27550	27550	0
67	20241031	173600	174069650	27550	27550	27550	27550	0
68	20241031	173500	174069650	27550	27550	27550	27550	0
69	20241031	173400	174069650	27550	27550	27550	27550	0
70	20241031	173300	174069650	27550	27550	27550	27550	0
71	20241031	173200	174069650	27550	27550	27550	27550	0
72	20241031	173100	174069650	27550	27550	27550	27550	0
73	20241031	173000	174069650	27550	27550	27550	27550	0
74	20241031	172900	174069650	27550	27550	27550	27550	0
75	20241031	172800	174069650	27550	27550	27550	27550	0
76	20241031	172700	174069650	27550	27550	27550	27550	0
77	20241031	172600	174069650	27550	27550	27550	27550	0
78	20241031	172500	174069650	27550	27550	27550	27550	0
79	20241031	172400	174069650	27550	27550	27550	27550	0
80	20241031	172300	174069650	27550	27550	27550	27550	0
81	20241031	172200	174069650	27550	27550	27550	27550	0
82	20241031	172100	174069650	27550	27550	27550	27550	0
83	20241031	172000	174069650	27550	27550	27550	27550	0
84	20241031	171900	174069650	27550	27550	27550	27550	0
85	20241031	171800	174069650	27550	27550	27550	27550	0
86	20241031	171700	174069650	27550	27550	27550	27550	0
87	20241031	171600	174069650	27550	27550	27550	27550	0
88	20241031	171500	174069650	27550	27550	27550	27550	0
89	20241031	171400	174069650	27550	27550	27550	27550	0
90	20241031	171300	174069650	27550	27550	27550	27550	0
91	20241031	171200	174069650	27550	27550	27550	27550	0
92	20241031	171100	174069650	27550	27550	27550	27550	10
93	20241031	171000	174069650	27550	27550	27550	27550	0
94	20241031	170900	174069650	27550	27550	27550	27550	0
95	20241031	170800	174069650	27550	27550	27550	27550	0
96	20241031	170700	174069650	27550	27550	27550	27550	0
97	20241031	170600	174069650	27550	27550	27550	27550	0
98	20241031	170500	174069650	27550	27550	27550	27550	0
99	20241031	170400	174069650	27550	27550	27550	27550	0
100	20241031	170300	174069650	27550	27550	27550	27550	0
101	20241031	170200	174069650	27550	27550	27550	27550	0
102	20241031	170100	174069650	27550	27550	27550	27550	0
103	20241031	170000	174069650	27550	27550	27550	27550	0
104	20241031	165900	174069650	27550	27550	27550	27550	0
105	20241031	165800	174069650	27550	27550	27550	27550	0
106	20241031	165700	174069650	27550	27550	27550	27550	0
107	20241031	165600	174069650	27550	27550	27550	27550	0
108	20241031	165500	174069650	27550	27550	27550	27550	0
109	20241031	165400	174069650	27550	27550	27550	27550	0
110	20241031	165300	174069650	27550	27550	27550	27550	0
111	20241031	165200	174069650	27550	27550	27550	27550	0
112	20241031	165100	174069650	27550	27550	27550	27550	0
113	20241031	165000	174069650	27550	27550	27550	27550	0
114	20241031	164900	174069650	27550	27550	27550	27550	0
115	20241031	164800	174069650	27550	27550	27550	27550	0
116	20241031	164700	174069650	27550	27550	27550	27550	0
117	20241031	164600	174069650	27550	27550	27550	27550	0
118	20241031	164500	174069650	27550	27550	27550	27550	0
119	20241031	164400	174069650	27550	27550	27550	27550	0
120	20241031	164300	174069650	27550	27550	27550	27550	0
121	20241031	164200	174069650	27550	27550	27550	27550	0
122	20241031	164100	174069650	27550	27550	27550	27550	10
123	20241031	164000	174069650	27550	27550	27550	27550	0
124	20241031	163900	174069650	27550	27550	27550	27550	0
125	20241031	163800	174069650	27550	27550	27550	27550	0
126	20241031	163700	174069650	27550	27550	27550	27550	0
127	20241031	163600	174069650	27550	27550	27550	27550	0
128	20241031	163500	174069650	27550	27550	27550	27550	0
129	20241031	163400	174069650	27550	27550	27550	27550	0
130	20241031	163300	174069650	27550	27550	27550	27550	0
131	20241031	163200	174069650	27550	27550	27550	27550	0
132	20241031	163100	174069650	27550	27550	27550	27550	0
133	20241031	163000	174069650	27550	27550	27550	27550	0
134	20241031	162900	174069650	27550	27550	27550	27550	0
135	20241031	162800	174069650	27550	27550	27550	27550	0
136	20241031	162700	174069650	27550	27550	27550	27550	0
137	20241031	162600	174069650	27550	27550	27550	27550	0
138	20241031	162500	174069650	27550	27550	27550	27550	0
139	20241031	162400	174069650	27550	27550	27550	27550	0
140	20241031	162300	174069650	27550	27550	27550	27550	0
141	20241031	162200	174069650	27550	27550	27550	27550	0
142	20241031	162100	174069650	27550	27550	27550	27550	0
143	20241031	162000	174069650	27550	27550	27550	27550	0
144	20241031	161900	174069650	27550	27550	27550	27550	0
145	20241031	161800	174069650	27550	27550	27550	27550	0
146	20241031	161700	174069650	27550	27550	27550	27550	0
147	20241031	161600	174069650	27550	27550	27550	27550	0
148	20241031	161500	174069650	27550	27550	27550	27550	0
149	20241031	161400	174069650	27550	27550	27550	27550	0
150	20241031	161300	174069650	27550	27550	27550	27550	0
151	20241031	161200	174069650	27550	27550	27550	27550	0
152	20241031	161100	174069650	27550	27550	27550	27550	10
153	20241031	161000	174069650	27550	27550	27550	27550	0
154	20241031	160900	174069650	27550	27550	27550	27550	0
155	20241031	160800	174069650	27550	27550	27550	27550	0
156	20241031	160700	174069650	27550	27550	27550	27550	0
157	20241031	160600	174069650	27550	27550	27550	27550	0
158	20241031	160500	174069650	27550	27550	27550	27550	0
159	20241031	160400	174069650	27550	27550	27550	27550	0
160	20241031	160300	174069650	27550	27550	27550	27550	0
161	20241031	160200	174069650	27550	27550	27550	27550	0
162	20241031	160100	174069650	27550	27550	27550	27550	0
163	20241031	160000	174069650	27550	27550	27550	27550	0
164	20241031	155900	174069650	27550	27550	27550	27550	0
165	20241031	155800	174069650	27550	27550	27550	27550	0
166	20241031	155700	174069650	27550	27550	27550	27550	0
167	20241031	155600	174069650	27550	27550	27550	27550	0
168	20241031	155500	174069650	27550	27550	27550	27550	0
169	20241031	155400	174069650	27550	27550	27550	27550	0
170	20241031	155300	174069650	27550	27550	27550	27550	0
171	20241031	155200	174069650	27550	27550	27550	27550	0
172	20241031	155100	174069650	27550	27550	27550	27550	0
173	20241031	155000	174069650	27550	27550	27550	27550	0
174	20241031	154900	174069650	27550	27550	27550	27550	0
175	20241031	154800	174069650	27550	27550	27550	27550	0
176	20241031	154700	174069650	27550	27550	27550	27550	0
177	20241031	154600	174069650	27550	27550	27550	27550	0
178	20241031	154500	174069650	27550	27550	27550	27550	0
179	20241031	154400	174069650	27550	27550	27550	27550	0
180	20241031	154300	174069650	27550	27550	27550	27550	0
181	20241031	154200	174069650	27550	27550	27550	27550	0
182	20241031	154100	174069650	27550	27550	27550	27550	10
183	20241031	154000	174069650	27550	27550	27550	27550	0
184	20241031	153900	174069650	27550	27550	27550	27550	0
185	20241031	153800	174069650	27550	27550	27550	27550	0
186	20241031	153700	174069650	27550	27550	27550	27550	0
187	20241031	153600	174069650	27550	27550	27550	27550	0
188	20241031	153500	174069650	27550	27550	27550	27550	0
189	20241031	153400	174069650	27550	27550	27550	27550	0
190	20241031	153300	174069650	27550	27550	27550	27550	0
191	20241031	153200	174069650	27550	27550	27550	27550	0
192	20241031	153100	174069650	27550	27550	27550	27550	0
193	20241031	153000	174069650	27550	27550	27550	27550	10
194	20241031	152900	173794150	27550	27550	27550	27550	0
195	20241031	152800	173794150	27550	27550	27550	27550	0
196	20241031	152700	173794150	27550	27550	27550	27550	0
197	20241031	152600	173794150	27550	27550	27550	27550	0
198	20241031	152500	173794150	27550	27550	27550	27550	0
199	20241031	152400	173794150	27550	27550	27550	27550	0
200	20241031	152300	173794150	27550	27550	27550	27550	0
201	20241031	152200	173794150	27550	27550	27550	27550	0
202	20241031	152100	173794150	27550	27550	27550	27550	0
203	20241031	152000	173794150	27550	27550	27550	27550	0
204	20241031	151900	173794150	27550	27550	27550	27550	0
205	20241031	151800	173794150	27550	27550	27550	27550	0
206	20241031	151700	173794150	27550	27550	27550	27550	0
207	20241031	151600	173794150	27550	27550	27550	27550	0
208	20241031	151500	173794150	27550	27550	27550	27550	2
209	20241031	151400	173739050	27500	27500	27500	27500	17
210	20241031	151300	173271550	27500	27500	27500	27500	0
211	20241031	151200	173271550	27500	27500	27500	27500	2
212	20241031	151100	173216550	27400	27500	27500	27400	100
213	20241031	151000	170474950	27650	27650	27650	27650	0
214	20241031	150900	170474950	27650	27650	27650	27650	0
215	20241031	150800	170474950	27650	27650	27650	27650	0
216	20241031	150700	170474950	27650	27650	27650	27650	0
217	20241031	150600	170474950	27650	27650	27650	27650	0
218	20241031	150500	170474950	27650	27650	27650	27650	0
219	20241031	150400	170474950	27650	27450	27650	27450	2367
220	20241031	150300	105264300	27550	27550	27550	27550	0
221	20241031	150200	105264300	27550	27550	27550	27550	0
222	20241031	150100	105264300	27550	27550	27550	27550	0
223	20241031	150000	105264300	27550	27550	27550	27550	0
224	20241031	145900	105264300	27550	27550	27550	27550	0
225	20241031	145800	105264300	27550	27550	27550	27550	0
226	20241031	145700	105264300	27550	27550	27550	27550	0
227	20241031	145600	105264300	27550	27550	27550	27550	0
228	20241031	145500	105264300	27550	27550	27550	27550	0
229	20241031	145400	105264300	27550	27550	27550	27550	0
230	20241031	145300	105264300	27550	27550	27550	27550	0
231	20241031	145200	105264300	27550	27550	27550	27550	0
232	20241031	145100	105264300	27550	27550	27550	27550	0
233	20241031	145000	105264300	27550	27550	27550	27550	0
234	20241031	144900	105264300	27550	27550	27550	27550	0
235	20241031	144800	105264300	27550	27550	27550	27550	0
236	20241031	144700	105264300	27550	27550	27550	27550	0
237	20241031	144600	105264300	27550	27550	27550	27550	0
238	20241031	144500	105264300	27550	27550	27550	27550	0
239	20241031	144400	105264300	27550	27550	27550	27550	0
240	20241031	144300	105264300	27550	27550	27550	27550	0
241	20241031	144200	105264300	27550	27550	27550	27550	0
242	20241031	144100	105264300	27550	27500	27550	27500	659
243	20241031	144000	87110450	27450	27450	27450	27450	0
244	20241031	143900	87110450	27450	27450	27450	27450	0
245	20241031	143800	87110450	27450	27450	27450	27450	0
246	20241031	143700	87110450	27450	27450	27450	27450	1
247	20241031	143600	87083000	27500	27500	27500	27500	0
248	20241031	143500	87083000	27500	27500	27500	27500	0
249	20241031	143400	87083000	27500	27500	27500	27500	0
250	20241031	143300	87083000	27500	27500	27500	27500	11
251	20241031	143200	86780500	27500	27500	27500	27500	0
252	20241031	143100	86780500	27500	27500	27500	27500	0
253	20241031	143000	86780500	27500	27500	27500	27500	0
254	20241031	142900	86780500	27500	27500	27500	27500	0
255	20241031	142800	86780500	27500	27500	27500	27500	0
256	20241031	142700	86780500	27500	27500	27500	27500	1
257	20241031	142600	86753000	27300	27300	27300	27300	0
258	20241031	142500	86753000	27300	27300	27300	27300	0
259	20241031	142400	86753000	27300	27300	27300	27300	0
260	20241031	142300	86753000	27300	27400	27400	27300	300
261	20241031	142200	78543450	27550	27550	27550	27550	0
262	20241031	142100	78543450	27550	27550	27550	27550	0
263	20241031	142000	78543450	27550	27550	27550	27550	0
264	20241031	141900	78543450	27550	27550	27550	27550	0
265	20241031	141800	78543450	27550	27550	27550	27550	0
266	20241031	141700	78543450	27550	27550	27550	27550	0
267	20241031	141600	78543450	27550	27550	27550	27550	0
268	20241031	141500	78543450	27550	27550	27550	27550	0
269	20241031	141400	78543450	27550	27550	27550	27550	0
270	20241031	141300	78543450	27550	27550	27550	27550	0
271	20241031	141200	78543450	27550	27550	27550	27550	0
272	20241031	141100	78543450	27550	27550	27550	27550	0
273	20241031	141000	78543450	27550	27550	27550	27550	0
274	20241031	140900	78543450	27550	27550	27550	27550	0
275	20241031	140800	78543450	27550	27550	27550	27550	0
276	20241031	140700	78543450	27550	27550	27550	27550	0
277	20241031	140600	78543450	27550	27550	27550	27550	0
278	20241031	140500	78543450	27550	27550	27550	27550	0
279	20241031	140400	78543450	27550	27550	27550	27550	0
280	20241031	140300	78543450	27550	27550	27550	27550	0
281	20241031	140200	78543450	27550	27550	27550	27550	0
282	20241031	140100	78543450	27550	27550	27550	27550	0
283	20241031	140000	78543450	27550	27550	27550	27550	0
284	20241031	135900	78543450	27550	27550	27550	27550	0
285	20241031	135800	78543450	27550	27550	27550	27550	0
286	20241031	135700	78543450	27550	27550	27550	27550	0
287	20241031	135600	78543450	27550	27550	27550	27550	0
288	20241031	135500	78543450	27550	27550	27550	27550	0
289	20241031	135400	78543450	27550	27550	27550	27550	0
290	20241031	135300	78543450	27550	27550	27550	27550	0
291	20241031	135200	78543450	27550	27550	27550	27550	0
292	20241031	135100	78543450	27550	27550	27550	27550	2
293	20241031	135000	78488350	27450	27450	27450	27450	0
294	20241031	134900	78488350	27450	27450	27450	27450	0
295	20241031	134800	78488350	27450	27450	27450	27450	0
296	20241031	134700	78488350	27450	27450	27450	27450	0
297	20241031	134600	78488350	27450	27450	27450	27450	0
298	20241031	134500	78488350	27450	27450	27450	27450	0
299	20241031	134400	78488350	27450	27450	27450	27450	0
300	20241031	134300	78488350	27450	27450	27450	27450	0
301	20241031	134200	78488350	27450	27450	27450	27450	0
302	20241031	134100	78488350	27450	27450	27450	27450	0
303	20241031	134000	78488350	27450	27450	27450	27450	0
304	20241031	133900	78488350	27450	27450	27450	27450	0
305	20241031	133800	78488350	27450	27450	27450	27450	0
306	20241031	133700	78488350	27450	27400	27450	27400	2746
307	20241031	133600	3247800	27400	27400	27400	27400	0
308	20241031	133500	3247800	27400	27400	27400	27400	0
309	20241031	133400	3247800	27400	27400	27400	27400	0
310	20241031	133300	3247800	27400	27400	27400	27400	0
311	20241031	133200	3247800	27400	27400	27400	27400	0
312	20241031	133100	3247800	27400	27400	27400	27400	0
313	20241031	133000	3247800	27400	27400	27400	27400	0
314	20241031	132900	3247800	27400	27400	27400	27400	0
315	20241031	132800	3247800	27400	27400	27400	27400	0
316	20241031	132700	3247800	27400	27400	27400	27400	0
317	20241031	132600	3247800	27400	27400	27400	27400	0
318	20241031	132500	3247800	27400	27400	27400	27400	0
319	20241031	132400	3247800	27400	27400	27400	27400	0
320	20241031	132300	3247800	27400	27400	27400	27400	0
321	20241031	132200	3247800	27400	27400	27400	27400	0
322	20241031	132100	3247800	27400	27400	27400	27400	2
323	20241031	132000	3193000	27450	27450	27450	27450	0
324	20241031	131900	3193000	27450	27450	27450	27450	0
325	20241031	131800	3193000	27450	27450	27450	27450	0
326	20241031	131700	3193000	27450	27450	27450	27450	0
327	20241031	131600	3193000	27450	27450	27450	27450	0
328	20241031	131500	3193000	27450	27450	27450	27450	0
329	20241031	131400	3193000	27450	27450	27450	27450	0
330	20241031	131300	3193000	27450	27450	27450	27450	0
331	20241031	131200	3193000	27450	27450	27450	27450	0
332	20241031	131100	3193000	27450	27450	27450	27450	0
333	20241031	131000	3193000	27450	27450	27450	27450	1
334	20241031	130900	3165550	27450	27450	27450	27450	0
335	20241031	130800	3165550	27450	27450	27450	27450	0
336	20241031	130700	3165550	27450	27450	27450	27450	0
337	20241031	130600	3165550	27450	27450	27450	27450	0
338	20241031	130500	3165550	27450	27450	27450	27450	0
339	20241031	130400	3165550	27450	27450	27450	27450	5
340	20241031	130300	3028300	27450	27450	27450	27450	0
341	20241031	130200	3028300	27450	27450	27450	27450	0
342	20241031	130100	3028300	27450	27450	27450	27450	0
343	20241031	130000	3028300	27450	27450	27450	27450	0
344	20241031	125900	3028300	27450	27450	27450	27450	0
345	20241031	125800	3028300	27450	27450	27450	27450	0
346	20241031	125700	3028300	27450	27450	27450	27450	0
347	20241031	125600	3028300	27450	27450	27450	27450	0
348	20241031	125500	3028300	27450	27450	27450	27450	0
349	20241031	125400	3028300	27450	27450	27450	27450	0
350	20241031	125300	3028300	27450	27450	27450	27450	0
351	20241031	125200	3028300	27450	27450	27450	27450	0
352	20241031	125100	3028300	27450	27450	27450	27450	0
353	20241031	125000	3028300	27450	27450	27450	27450	0
354	20241031	124900	3028300	27450	27450	27450	27450	0
355	20241031	124800	3028300	27450	27450	27450	27450	0
356	20241031	124700	3028300	27450	27450	27450	27450	0
357	20241031	124600	3028300	27450	27450	27450	27450	0
358	20241031	124500	3028300	27450	27450	27450	27450	0
359	20241031	124400	3028300	27450	27450	27450	27450	0
360	20241031	124300	3028300	27450	27450	27450	27450	0
361	20241031	124200	3028300	27450	27450	27450	27450	0
362	20241031	124100	3028300	27450	27450	27450	27450	0
363	20241031	124000	3028300	27450	27450	27450	27450	0
364	20241031	123900	3028300	27450	27450	27450	27450	0
365	20241031	123800	3028300	27450	27450	27450	27450	0
366	20241031	123700	3028300	27450	27450	27450	27450	0
367	20241031	123600	3028300	27450	27450	27450	27450	0
368	20241031	123500	3028300	27450	27450	27450	27450	0
369	20241031	123400	3028300	27450	27450	27450	27450	0
370	20241031	123300	3028300	27450	27450	27450	27450	0
371	20241031	123200	3028300	27450	27450	27450	27450	0
372	20241031	123100	3028300	27450	27450	27450	27450	0
373	20241031	123000	3028300	27450	27450	27450	27450	0
374	20241031	122900	3028300	27450	27450	27450	27450	0
375	20241031	122800	3028300	27450	27450	27450	27450	0
376	20241031	122700	3028300	27450	27450	27450	27450	0
377	20241031	122600	3028300	27450	27450	27450	27450	0
378	20241031	122500	3028300	27450	27450	27450	27450	0
379	20241031	122400	3028300	27450	27450	27450	27450	0
380	20241031	122300	3028300	27450	27450	27450	27450	0
381	20241031	122200	3028300	27450	27450	27450	27450	0
382	20241031	122100	3028300	27450	27450	27450	27450	0
383	20241031	122000	3028300	27450	27450	27450	27450	0
384	20241031	121900	3028300	27450	27450	27550	27450	13
385	20241031	121800	2671350	27550	27550	27550	27550	0
386	20241031	121700	2671350	27550	27550	27550	27550	0
387	20241031	121600	2671350	27550	27550	27550	27550	0
388	20241031	121500	2671350	27550	27550	27550	27550	0
389	20241031	121400	2671350	27550	27550	27550	27550	0
390	20241031	121300	2671350	27550	27550	27550	27550	0
391	20241031	121200	2671350	27550	27550	27550	27550	0
392	20241031	121100	2671350	27550	27550	27550	27550	0
393	20241031	121000	2671350	27550	27550	27550	27550	0
394	20241031	120900	2671350	27550	27550	27550	27550	0
395	20241031	120800	2671350	27550	27550	27550	27550	0
396	20241031	120700	2671350	27550	27550	27550	27550	0
397	20241031	120600	2671350	27550	27550	27550	27550	0
398	20241031	120500	2671350	27550	27550	27550	27550	1
399	20241031	120400	2643800	27400	27400	27400	27400	0
400	20241031	120300	2643800	27400	27400	27400	27400	0
401	20241031	120200	2643800	27400	27400	27400	27400	0
402	20241031	120100	2643800	27400	27400	27400	27400	0
403	20241031	120000	2643800	27400	27400	27400	27400	0
404	20241031	115900	2643800	27400	27400	27400	27400	0
405	20241031	115800	2643800	27400	27400	27400	27400	0
406	20241031	115700	2643800	27400	27400	27400	27400	0
407	20241031	115600	2643800	27400	27400	27400	27400	0
408	20241031	115500	2643800	27400	27400	27400	27400	0
409	20241031	115400	2643800	27400	27400	27400	27400	0
410	20241031	115300	2643800	27400	27400	27400	27400	0
411	20241031	115200	2643800	27400	27400	27400	27400	0
412	20241031	115100	2643800	27400	27400	27400	27400	0
413	20241031	115000	2643800	27400	27400	27400	27400	0
414	20241031	114900	2643800	27400	27400	27400	27400	0
415	20241031	114800	2643800	27400	27400	27400	27400	0
416	20241031	114700	2643800	27400	27400	27400	27400	0
417	20241031	114600	2643800	27400	27400	27400	27400	0
418	20241031	114500	2643800	27400	27400	27400	27400	0
419	20241031	114400	2643800	27400	27400	27400	27400	0
420	20241031	114300	2643800	27400	27400	27400	27400	0
421	20241031	114200	2643800	27400	27400	27400	27400	0
422	20241031	114100	2643800	27400	27400	27400	27400	0
423	20241031	114000	2643800	27400	27400	27400	27400	0
424	20241031	113900	2643800	27400	27400	27400	27400	0
425	20241031	113800	2643800	27400	27400	27400	27400	0
426	20241031	113700	2643800	27400	27400	27400	27400	0
427	20241031	113600	2643800	27400	27400	27400	27400	0
428	20241031	113500	2643800	27400	27400	27400	27400	0
429	20241031	113400	2643800	27400	27400	27400	27400	0
430	20241031	113300	2643800	27400	27400	27400	27400	0
431	20241031	113200	2643800	27400	27400	27400	27400	0
432	20241031	113100	2643800	27400	27400	27400	27400	0
433	20241031	113000	2643800	27400	27400	27400	27400	0
434	20241031	112900	2643800	27400	27400	27400	27400	0
435	20241031	112800	2643800	27400	27400	27400	27400	0
436	20241031	112700	2643800	27400	27400	27400	27400	0
437	20241031	112600	2643800	27400	27400	27400	27400	0
438	20241031	112500	2643800	27400	27400	27400	27400	0
439	20241031	112400	2643800	27400	27400	27400	27400	0
440	20241031	112300	2643800	27400	27400	27400	27400	0
441	20241031	112200	2643800	27400	27400	27400	27400	0
442	20241031	112100	2643800	27400	27400	27400	27400	0
443	20241031	112000	2643800	27400	27400	27400	27400	0
444	20241031	111900	2643800	27400	27400	27400	27400	0
445	20241031	111800	2643800	27400	27400	27400	27400	0
446	20241031	111700	2643800	27400	27400	27400	27400	0
447	20241031	111600	2643800	27400	27400	27400	27400	0
448	20241031	111500	2643800	27400	27400	27400	27400	0
449	20241031	111400	2643800	27400	27400	27400	27400	0
450	20241031	111300	2643800	27400	27400	27400	27400	0
451	20241031	111200	2643800	27400	27400	27400	27400	0
452	20241031	111100	2643800	27400	27400	27400	27400	0
453	20241031	111000	2643800	27400	27400	27400	27400	0
454	20241031	110900	2643800	27400	27400	27400	27400	0
455	20241031	110800	2643800	27400	27400	27400	27400	0
456	20241031	110700	2643800	27400	27400	27400	27400	0
457	20241031	110600	2643800	27400	27400	27400	27400	0
458	20241031	110500	2643800	27400	27400	27400	27400	0
459	20241031	110400	2643800	27400	27400	27400	27400	0
460	20241031	110300	2643800	27400	27400	27400	27400	0
461	20241031	110200	2643800	27400	27400	27400	27400	0
462	20241031	110100	2643800	27400	27400	27400	27400	0
463	20241031	110000	2643800	27400	27400	27400	27400	0
464	20241031	105900	2643800	27400	27400	27400	27400	2
465	20241031	105800	2589000	27500	27500	27500	27500	0
466	20241031	105700	2589000	27500	27500	27500	27500	0
467	20241031	105600	2589000	27500	27500	27500	27500	0
468	20241031	105500	2589000	27500	27500	27500	27500	0
469	20241031	105400	2589000	27500	27500	27500	27500	0
470	20241031	105300	2589000	27500	27500	27500	27500	0
471	20241031	105200	2589000	27500	27500	27500	27500	0
472	20241031	105100	2589000	27500	27500	27500	27500	0
473	20241031	105000	2589000	27500	27500	27500	27500	0
474	20241031	104900	2589000	27500	27500	27500	27500	0
475	20241031	104800	2589000	27500	27500	27500	27500	0
476	20241031	104700	2589000	27500	27500	27500	27500	0
477	20241031	104600	2589000	27500	27500	27500	27500	0
478	20241031	104500	2589000	27500	27500	27500	27500	0
479	20241031	104400	2589000	27500	27500	27500	27500	0
480	20241031	104300	2589000	27500	27500	27500	27500	0
481	20241031	104200	2589000	27500	27500	27500	27500	0
482	20241031	104100	2589000	27500	27500	27500	27500	1
483	20241031	104000	2561500	27550	27550	27550	27550	0
484	20241031	103900	2561500	27550	27550	27550	27550	0
485	20241031	103800	2561500	27550	27550	27550	27550	0
486	20241031	103700	2561500	27550	27550	27550	27550	0
487	20241031	103600	2561500	27550	27550	27550	27550	0
488	20241031	103500	2561500	27550	27550	27550	27550	1
489	20241031	103400	2533950	27400	27400	27400	27400	0
490	20241031	103300	2533950	27400	27400	27400	27400	0
491	20241031	103200	2533950	27400	27400	27400	27400	0
492	20241031	103100	2533950	27400	27400	27400	27400	0
493	20241031	103000	2533950	27400	27400	27400	27400	0
494	20241031	102900	2533950	27400	27400	27400	27400	0
495	20241031	102800	2533950	27400	27400	27400	27400	0
496	20241031	102700	2533950	27400	27400	27400	27400	0
497	20241031	102600	2533950	27400	27400	27400	27400	0
498	20241031	102500	2533950	27400	27400	27400	27400	0
499	20241031	102400	2533950	27400	27400	27400	27400	0
500	20241031	102300	2533950	27400	27400	27400	27400	0
501	20241031	102200	2533950	27400	27400	27400	27400	0
502	20241031	102100	2533950	27400	27400	27400	27400	0
503	20241031	102000	2533950	27400	27550	27550	27400	21
504	20241031	101900	1958400	27400	27400	27400	27400	1
505	20241031	101800	1931000	27350	27350	27350	27350	0
506	20241031	101700	1931000	27350	27350	27350	27350	0
507	20241031	101600	1931000	27350	27350	27350	27350	0
508	20241031	101500	1931000	27350	27350	27350	27350	0
509	20241031	101400	1931000	27350	27350	27350	27350	0
510	20241031	101300	1931000	27350	27350	27350	27350	0
511	20241031	101200	1931000	27350	27350	27350	27350	0
512	20241031	101100	1931000	27350	27350	27350	27350	0
513	20241031	101000	1931000	27350	27350	27350	27350	0
514	20241031	100900	1931000	27350	27350	27350	27350	0
515	20241031	100800	1931000	27350	27350	27350	27350	0
516	20241031	100700	1931000	27350	27350	27350	27350	0
517	20241031	100600	1931000	27350	27350	27350	27350	0
518	20241031	100500	1931000	27350	27350	27350	27350	0
519	20241031	100400	1931000	27350	27350	27350	27350	0
520	20241031	100300	1931000	27350	27350	27350	27350	0
521	20241031	100200	1931000	27350	27350	27350	27350	0
522	20241031	100100	1931000	27350	27350	27350	27350	2
523	20241031	100000	1876300	27550	27550	27550	27550	0
524	20241031	095900	1876300	27550	27550	27550	27550	0
525	20241031	095800	1876300	27550	27550	27550	27550	0
526	20241031	095700	1876300	27550	27550	27550	27550	0
527	20241031	095600	1876300	27550	27550	27550	27550	0
528	20241031	095500	1876300	27550	27550	27550	27550	0
529	20241031	095400	1876300	27550	27550	27550	27550	0
530	20241031	095300	1876300	27550	27550	27550	27550	0
531	20241031	095200	1876300	27550	27550	27550	27550	0
532	20241031	095100	1876300	27550	27550	27550	27550	0
533	20241031	095000	1876300	27550	27550	27550	27550	0
534	20241031	094900	1876300	27550	27550	27550	27550	0
535	20241031	094800	1876300	27550	27550	27550	27550	0
536	20241031	094700	1876300	27550	27550	27550	27550	0
537	20241031	094600	1876300	27550	27550	27550	27550	0
538	20241031	094500	1876300	27550	27550	27550	27550	0
539	20241031	094400	1876300	27550	27550	27550	27550	0
540	20241031	094300	1876300	27550	27550	27550	27550	0
541	20241031	094200	1876300	27550	27550	27550	27550	0
542	20241031	094100	1876300	27550	27550	27550	27550	2
543	20241031	094000	1821200	27350	27350	27350	27350	0
544	20241031	093900	1821200	27350	27350	27350	27350	0
545	20241031	093800	1821200	27350	27350	27350	27350	1
546	20241031	093700	1793850	27550	27550	27550	27550	0
547	20241031	093600	1793850	27550	27550	27550	27550	1
548	20241031	093500	1766300	27400	27400	27400	27400	4
549	20241031	093400	1656700	27400	27400	27400	27400	0
550	20241031	093300	1656700	27400	27400	27400	27400	0
551	20241031	093200	1656700	27400	27400	27400	27400	0
552	20241031	093100	1656700	27400	27400	27400	27400	0
553	20241031	093000	1656700	27400	27400	27400	27400	0
554	20241031	092900	1656700	27400	27400	27400	27400	0
555	20241031	092800	1656700	27400	27400	27400	27400	0
556	20241031	092700	1656700	27400	27400	27400	27400	0
557	20241031	092600	1656700	27400	27400	27400	27400	1
558	20241031	092500	1629300	27400	27400	27400	27400	2
559	20241031	092400	1574500	27350	27350	27350	27350	0
560	20241031	092300	1574500	27350	27350	27350	27350	1
561	20241031	092200	1547150	27550	27550	27550	27550	1
562	20241031	092100	1519600	27400	27400	27400	27400	2
563	20241031	092000	1464800	27400	27400	27400	27400	0
564	20241031	091900	1464800	27400	27400	27400	27400	0
565	20241031	091800	1464800	27400	27400	27400	27400	0
566	20241031	091700	1464800	27400	27400	27400	27400	0
567	20241031	091600	1464800	27400	27400	27400	27400	0
568	20241031	091500	1464800	27400	27400	27400	27400	0
569	20241031	091400	1464800	27400	27400	27400	27400	0
570	20241031	091300	1464800	27400	27400	27400	27400	0
571	20241031	091200	1464800	27400	27400	27400	27400	0
572	20241031	091100	1464800	27400	27400	27400	27400	11
573	20241031	091000	1163400	27750	27750	27750	27750	0
574	20241031	090900	1163400	27750	27350	27750	27350	2
575	20241031	090800	1108300	27850	27450	28000	27450	31
576	20241031	090700	246650	27450	27450	27450	27450	5
577	20241031	090600	109400	27350	27350	27350	27350	0
578	20241031	090500	109400	27350	27350	27350	27350	0
579	20241031	090400	109400	27350	27350	27350	27350	0
580	20241031	090300	109400	27350	27350	27350	27350	0
581	20241031	090200	109400	27350	27350	27350	27350	0
582	20241031	090100	109400	27350	27350	27350	27350	0
583	20241031	090000	109400	27350	27350	27350	27350	4