KissMeData/025000/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	190900	267537000	42500	42500	42500	42500	8
3	20231031	190800	267537000	42500	42500	42500	42500	0
4	20231031	190700	267537000	42500	42500	42500	42500	0
5	20231031	190600	267537000	42500	42500	42500	42500	0
6	20231031	190500	267537000	42500	42500	42500	42500	0
7	20231031	190400	267537000	42500	42500	42500	42500	0
8	20231031	190300	267537000	42500	42500	42500	42500	0
9	20231031	190200	267537000	42500	42500	42500	42500	0
10	20231031	190100	267537000	42500	42500	42500	42500	0
11	20231031	190000	267537000	42500	42500	42500	42500	0
12	20231031	185900	267537000	42500	42500	42500	42500	0
13	20231031	185800	267537000	42500	42500	42500	42500	0
14	20231031	185700	267537000	42500	42500	42500	42500	0
15	20231031	185600	267537000	42500	42500	42500	42500	0
16	20231031	185500	267537000	42500	42500	42500	42500	0
17	20231031	185400	267537000	42500	42500	42500	42500	0
18	20231031	185300	267537000	42500	42500	42500	42500	0
19	20231031	185200	267537000	42500	42500	42500	42500	0
20	20231031	185100	267537000	42500	42500	42500	42500	0
21	20231031	185000	267537000	42500	42500	42500	42500	0
22	20231031	184900	267537000	42500	42500	42500	42500	0
23	20231031	184800	267537000	42500	42500	42500	42500	0
24	20231031	184700	267537000	42500	42500	42500	42500	0
25	20231031	184600	267537000	42500	42500	42500	42500	0
26	20231031	184500	267537000	42500	42500	42500	42500	0
27	20231031	184400	267537000	42500	42500	42500	42500	0
28	20231031	184300	267537000	42500	42500	42500	42500	0
29	20231031	184200	267537000	42500	42500	42500	42500	0
30	20231031	184100	267537000	42500	42500	42500	42500	0
31	20231031	184000	267537000	42500	42500	42500	42500	0
32	20231031	183900	267537000	42500	42500	42500	42500	8
33	20231031	183800	267537000	42500	42500	42500	42500	0
34	20231031	183700	267537000	42500	42500	42500	42500	0
35	20231031	183600	267537000	42500	42500	42500	42500	0
36	20231031	183500	267537000	42500	42500	42500	42500	0
37	20231031	183400	267537000	42500	42500	42500	42500	0
38	20231031	183300	267537000	42500	42500	42500	42500	0
39	20231031	183200	267537000	42500	42500	42500	42500	0
40	20231031	183100	267537000	42500	42500	42500	42500	0
41	20231031	183000	267537000	42500	42500	42500	42500	0
42	20231031	182900	267537000	42500	42500	42500	42500	0
43	20231031	182800	267537000	42500	42500	42500	42500	0
44	20231031	182700	267537000	42500	42500	42500	42500	0
45	20231031	182600	267537000	42500	42500	42500	42500	0
46	20231031	182500	267537000	42500	42500	42500	42500	0
47	20231031	182400	267537000	42500	42500	42500	42500	0
48	20231031	182300	267537000	42500	42500	42500	42500	0
49	20231031	182200	267537000	42500	42500	42500	42500	0
50	20231031	182100	267537000	42500	42500	42500	42500	0
51	20231031	182000	267537000	42500	42500	42500	42500	0
52	20231031	181900	267537000	42500	42500	42500	42500	0
53	20231031	181800	267537000	42500	42500	42500	42500	0
54	20231031	181700	267537000	42500	42500	42500	42500	0
55	20231031	181600	267537000	42500	42500	42500	42500	0
56	20231031	181500	267537000	42500	42500	42500	42500	0
57	20231031	181400	267537000	42500	42500	42500	42500	0
58	20231031	181300	267537000	42500	42500	42500	42500	0
59	20231031	181200	267537000	42500	42500	42500	42500	0
60	20231031	181100	267537000	42500	42500	42500	42500	0
61	20231031	181000	267537000	42500	42500	42500	42500	0
62	20231031	180900	267537000	42500	42500	42500	42500	8
63	20231031	180800	267537000	42500	42500	42500	42500	0
64	20231031	180700	267537000	42500	42500	42500	42500	0
65	20231031	180600	267537000	42500	42500	42500	42500	0
66	20231031	180500	267537000	42500	42500	42500	42500	0
67	20231031	180400	267537000	42500	42500	42500	42500	0
68	20231031	180300	267537000	42500	42500	42500	42500	0
69	20231031	180200	267537000	42500	42500	42500	42500	0
70	20231031	180100	267537000	42500	42500	42500	42500	0
71	20231031	180000	267537000	42500	42500	42500	42500	0
72	20231031	175900	267537000	42500	42500	42500	42500	0
73	20231031	175800	267537000	42500	42500	42500	42500	0
74	20231031	175700	267537000	42500	42500	42500	42500	0
75	20231031	175600	267537000	42500	42500	42500	42500	0
76	20231031	175500	267537000	42500	42500	42500	42500	0
77	20231031	175400	267537000	42500	42500	42500	42500	0
78	20231031	175300	267537000	42500	42500	42500	42500	0
79	20231031	175200	267537000	42500	42500	42500	42500	0
80	20231031	175100	267537000	42500	42500	42500	42500	0
81	20231031	175000	267537000	42500	42500	42500	42500	0
82	20231031	174900	267537000	42500	42500	42500	42500	0
83	20231031	174800	267537000	42500	42500	42500	42500	0
84	20231031	174700	267537000	42500	42500	42500	42500	0
85	20231031	174600	267537000	42500	42500	42500	42500	0
86	20231031	174500	267537000	42500	42500	42500	42500	0
87	20231031	174400	267537000	42500	42500	42500	42500	0
88	20231031	174300	267537000	42500	42500	42500	42500	0
89	20231031	174200	267537000	42500	42500	42500	42500	0
90	20231031	174100	267537000	42500	42500	42500	42500	0
91	20231031	174000	267537000	42500	42500	42500	42500	0
92	20231031	173900	267537000	42500	42500	42500	42500	8
93	20231031	173800	267537000	42500	42500	42500	42500	0
94	20231031	173700	267537000	42500	42500	42500	42500	0
95	20231031	173600	267537000	42500	42500	42500	42500	0
96	20231031	173500	267537000	42500	42500	42500	42500	0
97	20231031	173400	267537000	42500	42500	42500	42500	0
98	20231031	173300	267537000	42500	42500	42500	42500	0
99	20231031	173200	267537000	42500	42500	42500	42500	0
100	20231031	173100	267537000	42500	42500	42500	42500	0
101	20231031	173000	267537000	42500	42500	42500	42500	0
102	20231031	172900	267537000	42500	42500	42500	42500	0
103	20231031	172800	267537000	42500	42500	42500	42500	0
104	20231031	172700	267537000	42500	42500	42500	42500	0
105	20231031	172600	267537000	42500	42500	42500	42500	0
106	20231031	172500	267537000	42500	42500	42500	42500	0
107	20231031	172400	267537000	42500	42500	42500	42500	0
108	20231031	172300	267537000	42500	42500	42500	42500	0
109	20231031	172200	267537000	42500	42500	42500	42500	0
110	20231031	172100	267537000	42500	42500	42500	42500	0
111	20231031	172000	267537000	42500	42500	42500	42500	0
112	20231031	171900	267537000	42500	42500	42500	42500	0
113	20231031	171800	267537000	42500	42500	42500	42500	0
114	20231031	171700	267537000	42500	42500	42500	42500	0
115	20231031	171600	267537000	42500	42500	42500	42500	0
116	20231031	171500	267537000	42500	42500	42500	42500	0
117	20231031	171400	267537000	42500	42500	42500	42500	0
118	20231031	171300	267537000	42500	42500	42500	42500	0
119	20231031	171200	267537000	42500	42500	42500	42500	0
120	20231031	171100	267537000	42500	42500	42500	42500	0
121	20231031	171000	267537000	42500	42500	42500	42500	0
122	20231031	170900	267537000	42500	42500	42500	42500	8
123	20231031	170800	267537000	42500	42500	42500	42500	0
124	20231031	170700	267537000	42500	42500	42500	42500	0
125	20231031	170600	267537000	42500	42500	42500	42500	0
126	20231031	170500	267537000	42500	42500	42500	42500	0
127	20231031	170400	267537000	42500	42500	42500	42500	0
128	20231031	170300	267537000	42500	42500	42500	42500	0
129	20231031	170200	267537000	42500	42500	42500	42500	0
130	20231031	170100	267537000	42500	42500	42500	42500	0
131	20231031	170000	267537000	42500	42500	42500	42500	0
132	20231031	165900	267537000	42500	42500	42500	42500	0
133	20231031	165800	267537000	42500	42500	42500	42500	0
134	20231031	165700	267537000	42500	42500	42500	42500	0
135	20231031	165600	267537000	42500	42500	42500	42500	0
136	20231031	165500	267537000	42500	42500	42500	42500	0
137	20231031	165400	267537000	42500	42500	42500	42500	0
138	20231031	165300	267537000	42500	42500	42500	42500	0
139	20231031	165200	267537000	42500	42500	42500	42500	0
140	20231031	165100	267537000	42500	42500	42500	42500	0
141	20231031	165000	267537000	42500	42500	42500	42500	0
142	20231031	164900	267537000	42500	42500	42500	42500	0
143	20231031	164800	267537000	42500	42500	42500	42500	0
144	20231031	164700	267537000	42500	42500	42500	42500	0
145	20231031	164600	267537000	42500	42500	42500	42500	0
146	20231031	164500	267537000	42500	42500	42500	42500	0
147	20231031	164400	267537000	42500	42500	42500	42500	0
148	20231031	164300	267537000	42500	42500	42500	42500	0
149	20231031	164200	267537000	42500	42500	42500	42500	0
150	20231031	164100	267537000	42500	42500	42500	42500	0
151	20231031	164000	267537000	42500	42500	42500	42500	0
152	20231031	163900	267537000	42500	42500	42500	42500	8
153	20231031	163800	267537000	42500	42500	42500	42500	0
154	20231031	163700	267537000	42500	42500	42500	42500	0
155	20231031	163600	267537000	42500	42500	42500	42500	0
156	20231031	163500	267537000	42500	42500	42500	42500	0
157	20231031	163400	267537000	42500	42500	42500	42500	0
158	20231031	163300	267537000	42500	42500	42500	42500	0
159	20231031	163200	267537000	42500	42500	42500	42500	0
160	20231031	163100	267537000	42500	42500	42500	42500	0
161	20231031	163000	267537000	42500	42500	42500	42500	0
162	20231031	162900	267537000	42500	42500	42500	42500	0
163	20231031	162800	267537000	42500	42500	42500	42500	0
164	20231031	162700	267537000	42500	42500	42500	42500	0
165	20231031	162600	267537000	42500	42500	42500	42500	0
166	20231031	162500	267537000	42500	42500	42500	42500	0
167	20231031	162400	267537000	42500	42500	42500	42500	0
168	20231031	162300	267537000	42500	42500	42500	42500	0
169	20231031	162200	267537000	42500	42500	42500	42500	0
170	20231031	162100	267537000	42500	42500	42500	42500	0
171	20231031	162000	267537000	42500	42500	42500	42500	0
172	20231031	161900	267537000	42500	42500	42500	42500	0
173	20231031	161800	267537000	42500	42500	42500	42500	0
174	20231031	161700	267537000	42500	42500	42500	42500	0
175	20231031	161600	267537000	42500	42500	42500	42500	0
176	20231031	161500	267537000	42500	42500	42500	42500	0
177	20231031	161400	267537000	42500	42500	42500	42500	0
178	20231031	161300	267537000	42500	42500	42500	42500	0
179	20231031	161200	267537000	42500	42500	42500	42500	0
180	20231031	161100	267537000	42500	42500	42500	42500	0
181	20231031	161000	267537000	42500	42500	42500	42500	0
182	20231031	160900	267537000	42500	42500	42500	42500	8
183	20231031	160800	267537000	42500	42500	42500	42500	0
184	20231031	160700	267537000	42500	42500	42500	42500	0
185	20231031	160600	267537000	42500	42500	42500	42500	0
186	20231031	160500	267537000	42500	42500	42500	42500	0
187	20231031	160400	267537000	42500	42500	42500	42500	0
188	20231031	160300	267537000	42500	42500	42500	42500	0
189	20231031	160200	267537000	42500	42500	42500	42500	0
190	20231031	160100	267537000	42500	42500	42500	42500	0
191	20231031	160000	267537000	42500	42500	42500	42500	0
192	20231031	155900	267537000	42500	42500	42500	42500	0
193	20231031	155800	267537000	42500	42500	42500	42500	0
194	20231031	155700	267537000	42500	42500	42500	42500	0
195	20231031	155600	267537000	42500	42500	42500	42500	0
196	20231031	155500	267537000	42500	42500	42500	42500	0
197	20231031	155400	267537000	42500	42500	42500	42500	0
198	20231031	155300	267537000	42500	42500	42500	42500	0
199	20231031	155200	267537000	42500	42500	42500	42500	0
200	20231031	155100	267537000	42500	42500	42500	42500	0
201	20231031	155000	267537000	42500	42500	42500	42500	0
202	20231031	154900	267537000	42500	42500	42500	42500	0
203	20231031	154800	267537000	42500	42500	42500	42500	0
204	20231031	154700	267537000	42500	42500	42500	42500	0
205	20231031	154600	267537000	42500	42500	42500	42500	0
206	20231031	154500	267537000	42500	42500	42500	42500	0
207	20231031	154400	267537000	42500	42500	42500	42500	0
208	20231031	154300	267537000	42500	42500	42500	42500	0
209	20231031	154200	267537000	42500	42500	42500	42500	0
210	20231031	154100	267537000	42500	42500	42500	42500	0
211	20231031	154000	267537000	42500	42500	42500	42500	0
212	20231031	153900	267537000	42500	42500	42500	42500	8
213	20231031	153800	267537000	42500	42500	42500	42500	0
214	20231031	153700	267537000	42500	42500	42500	42500	0
215	20231031	153600	267537000	42500	42500	42500	42500	0
216	20231031	153500	267537000	42500	42500	42500	42500	0
217	20231031	153400	267537000	42500	42500	42500	42500	0
218	20231031	153300	267537000	42500	42500	42500	42500	0
219	20231031	153200	267537000	42500	42500	42500	42500	0
220	20231031	153100	267537000	42500	42500	42500	42500	0
221	20231031	153000	267537000	42500	42500	42500	42500	8
222	20231031	152900	267197000	42500	42500	42500	42500	0
223	20231031	152800	267197000	42500	42500	42500	42500	0
224	20231031	152700	267197000	42500	42500	42500	42500	0
225	20231031	152600	267197000	42500	42500	42500	42500	0
226	20231031	152500	267197000	42500	42500	42500	42500	0
227	20231031	152400	267197000	42500	42500	42500	42500	0
228	20231031	152300	267197000	42500	42500	42500	42500	0
229	20231031	152200	267197000	42500	42500	42500	42500	0
230	20231031	152100	267197000	42500	42500	42500	42500	0
231	20231031	152000	267197000	42500	42500	42500	42500	0
232	20231031	151900	267197000	42500	42500	42500	42500	1
233	20231031	151800	267154500	42500	42500	42500	42500	0
234	20231031	151700	267154500	42500	42500	42500	42500	0
235	20231031	151600	267154500	42500	42500	42500	42500	0
236	20231031	151500	267154500	42500	42500	42500	42500	0
237	20231031	151400	267154500	42500	42500	42500	42500	1
238	20231031	151300	267112000	42500	42500	42500	42500	0
239	20231031	151200	267112000	42500	42500	42500	42500	0
240	20231031	151100	267112000	42500	42500	42500	42500	0
241	20231031	151000	267112000	42500	42400	42500	42400	21
242	20231031	150900	266219600	42450	42450	42450	42450	0
243	20231031	150800	266219600	42450	42450	42450	42450	28
244	20231031	150700	265031000	42450	42450	42450	42450	0
245	20231031	150600	265031000	42450	42450	42450	42450	0
246	20231031	150500	265031000	42450	42450	42450	42450	1
247	20231031	150400	264988550	42450	42450	42450	42450	6
248	20231031	150300	264733850	42400	42400	42400	42400	1
249	20231031	150200	264691450	42450	42450	42450	42450	0
250	20231031	150100	264691450	42450	42450	42450	42450	0
251	20231031	150000	264691450	42450	42450	42450	42450	0
252	20231031	145900	264691450	42450	42450	42450	42450	0
253	20231031	145800	264691450	42450	42450	42450	42450	0
254	20231031	145700	264691450	42450	42450	42450	42450	0
255	20231031	145600	264691450	42450	42450	42450	42450	0
256	20231031	145500	264691450	42450	42450	42450	42450	0
257	20231031	145400	264691450	42450	42450	42450	42450	0
258	20231031	145300	264691450	42450	42450	42450	42450	0
259	20231031	145200	264691450	42450	42450	42450	42450	0
260	20231031	145100	264691450	42450	42450	42450	42450	554
261	20231031	145000	241174150	42450	42450	42450	42450	0
262	20231031	144900	241174150	42450	42450	42450	42450	0
263	20231031	144800	241174150	42450	42450	42450	42450	0
264	20231031	144700	241174150	42450	42450	42450	42450	0
265	20231031	144600	241174150	42450	42450	42450	42450	0
266	20231031	144500	241174150	42450	42450	42450	42450	0
267	20231031	144400	241174150	42450	42450	42450	42450	0
268	20231031	144300	241174150	42450	42450	42450	42450	0
269	20231031	144200	241174150	42450	42450	42450	42450	0
270	20231031	144100	241174150	42450	42450	42450	42450	0
271	20231031	144000	241174150	42450	42450	42450	42450	0
272	20231031	143900	241174150	42450	42450	42450	42450	0
273	20231031	143800	241174150	42450	42450	42450	42450	0
274	20231031	143700	241174150	42450	42450	42450	42450	2
275	20231031	143600	241089250	42450	42450	42450	42450	0
276	20231031	143500	241089250	42450	42450	42450	42450	0
277	20231031	143400	241089250	42450	42450	42450	42450	0
278	20231031	143300	241089250	42450	42400	42450	42400	132
279	20231031	143200	235492350	42400	42450	42450	42400	46
280	20231031	143100	233540800	42450	42450	42450	42450	7
281	20231031	143000	233243650	42400	42400	42400	42400	44
282	20231031	142900	231378050	42400	42400	42400	42400	100
283	20231031	142800	227138050	42450	42450	42450	42450	9
284	20231031	142700	226756000	42450	42450	42450	42450	0
285	20231031	142600	226756000	42450	42450	42450	42450	0
286	20231031	142500	226756000	42450	42450	42450	42450	0
287	20231031	142400	226756000	42450	42450	42450	42450	0
288	20231031	142300	226756000	42450	42450	42450	42450	1
289	20231031	142200	226713550	42450	42450	42450	42450	0
290	20231031	142100	226713550	42450	42450	42450	42450	0
291	20231031	142000	226713550	42450	42450	42450	42450	0
292	20231031	141900	226713550	42450	42450	42450	42450	0
293	20231031	141800	226713550	42450	42450	42450	42450	0
294	20231031	141700	226713550	42450	42450	42450	42450	0
295	20231031	141600	226713550	42450	42450	42450	42450	0
296	20231031	141500	226713550	42450	42450	42450	42450	0
297	20231031	141400	226713550	42450	42450	42450	42450	2
298	20231031	141300	226628650	42400	42400	42400	42400	0
299	20231031	141200	226628650	42400	42400	42400	42400	0
300	20231031	141100	226628650	42400	42400	42400	42400	0
301	20231031	141000	226628650	42400	42400	42400	42400	0
302	20231031	140900	226628650	42400	42400	42400	42400	0
303	20231031	140800	226628650	42400	42400	42400	42400	0
304	20231031	140700	226628650	42400	42400	42400	42400	0
305	20231031	140600	226628650	42400	42400	42400	42400	0
306	20231031	140500	226628650	42400	42400	42400	42400	0
307	20231031	140400	226628650	42400	42400	42400	42400	0
308	20231031	140300	226628650	42400	42400	42400	42400	31
309	20231031	140200	225314250	42400	42400	42400	42400	0
310	20231031	140100	225314250	42400	42400	42400	42400	0
311	20231031	140000	225314250	42400	42400	42400	42400	7
312	20231031	135900	225017450	42450	42450	42450	42450	0
313	20231031	135800	225017450	42450	42450	42450	42450	10
314	20231031	135700	224592950	42450	42450	42450	42450	0
315	20231031	135600	224592950	42450	42450	42450	42450	0
316	20231031	135500	224592950	42450	42450	42450	42450	1
317	20231031	135400	224550500	42450	42450	42450	42450	1
318	20231031	135300	224508050	42450	42450	42450	42450	0
319	20231031	135200	224508050	42450	42450	42450	42450	0
320	20231031	135100	224508050	42450	42450	42450	42450	0
321	20231031	135000	224508050	42450	42450	42450	42450	0
322	20231031	134900	224508050	42450	42450	42450	42450	0
323	20231031	134800	224508050	42450	42450	42450	42450	0
324	20231031	134700	224508050	42450	42450	42450	42450	3
325	20231031	134600	224380700	42450	42450	42450	42450	0
326	20231031	134500	224380700	42450	42450	42450	42450	1
327	20231031	134400	224338250	42450	42450	42450	42450	0
328	20231031	134300	224338250	42450	42450	42450	42450	0
329	20231031	134200	224338250	42450	42450	42450	42450	0
330	20231031	134100	224338250	42450	42450	42450	42450	0
331	20231031	134000	224338250	42450	42450	42450	42450	0
332	20231031	133900	224338250	42450	42450	42450	42450	0
333	20231031	133800	224338250	42450	42450	42450	42450	0
334	20231031	133700	224338250	42450	42450	42450	42450	0
335	20231031	133600	224338250	42450	42450	42450	42450	0
336	20231031	133500	224338250	42450	42450	42450	42450	0
337	20231031	133400	224338250	42450	42450	42450	42450	0
338	20231031	133300	224338250	42450	42450	42450	42450	0
339	20231031	133200	224338250	42450	42450	42450	42450	0
340	20231031	133100	224338250	42450	42450	42450	42450	0
341	20231031	133000	224338250	42450	42450	42450	42450	0
342	20231031	132900	224338250	42450	42450	42450	42450	0
343	20231031	132800	224338250	42450	42450	42450	42450	0
344	20231031	132700	224338250	42450	42450	42450	42450	0
345	20231031	132600	224338250	42450	42450	42450	42450	0
346	20231031	132500	224338250	42450	42450	42450	42450	0
347	20231031	132400	224338250	42450	42450	42450	42450	0
348	20231031	132300	224338250	42450	42450	42450	42450	0
349	20231031	132200	224338250	42450	42450	42450	42450	0
350	20231031	132100	224338250	42450	42450	42450	42450	0
351	20231031	132000	224338250	42450	42450	42450	42450	0
352	20231031	131900	224338250	42450	42450	42450	42450	0
353	20231031	131800	224338250	42450	42450	42450	42450	0
354	20231031	131700	224338250	42450	42450	42450	42450	0
355	20231031	131600	224338250	42450	42450	42450	42450	0
356	20231031	131500	224338250	42450	42450	42450	42450	0
357	20231031	131400	224338250	42450	42450	42450	42450	0
358	20231031	131300	224338250	42450	42450	42450	42450	0
359	20231031	131200	224338250	42450	42450	42450	42450	0
360	20231031	131100	224338250	42450	42450	42450	42450	0
361	20231031	131000	224338250	42450	42450	42450	42450	0
362	20231031	130900	224338250	42450	42450	42450	42450	0
363	20231031	130800	224338250	42450	42450	42450	42450	0
364	20231031	130700	224338250	42450	42450	42450	42450	0
365	20231031	130600	224338250	42450	42450	42450	42450	3
366	20231031	130500	224210900	42400	42400	42400	42400	0
367	20231031	130400	224210900	42400	42400	42400	42400	0
368	20231031	130300	224210900	42400	42400	42400	42400	0
369	20231031	130200	224210900	42400	42400	42400	42400	0
370	20231031	130100	224210900	42400	42400	42400	42400	0
371	20231031	130000	224210900	42400	42400	42400	42400	0
372	20231031	125900	224210900	42400	42400	42400	42400	0
373	20231031	125800	224210900	42400	42400	42400	42400	2
374	20231031	125700	224126100	42350	42350	42350	42350	0
375	20231031	125600	224126100	42350	42350	42350	42350	0
376	20231031	125500	224126100	42350	42350	42350	42350	0
377	20231031	125400	224126100	42350	42350	42350	42350	0
378	20231031	125300	224126100	42350	42400	42400	42350	2
379	20231031	125200	224041350	42350	42350	42350	42350	70
380	20231031	125100	221076850	42450	42450	42450	42450	0
381	20231031	125000	221076850	42450	42450	42450	42450	1
382	20231031	124900	221034400	42450	42450	42450	42450	2
383	20231031	124800	220949500	42400	42400	42400	42400	25
384	20231031	124700	219889500	42400	42400	42400	42400	0
385	20231031	124600	219889500	42400	42400	42400	42400	0
386	20231031	124500	219889500	42400	42400	42400	42400	0
387	20231031	124400	219889500	42400	42400	42400	42400	0
388	20231031	124300	219889500	42400	42400	42400	42400	0
389	20231031	124200	219889500	42400	42400	42400	42400	0
390	20231031	124100	219889500	42400	42400	42400	42400	0
391	20231031	124000	219889500	42400	42400	42400	42400	25
392	20231031	123900	218829500	42350	42350	42350	42350	0
393	20231031	123800	218829500	42350	42350	42350	42350	100
394	20231031	123700	214594500	42350	42350	42350	42350	0
395	20231031	123600	214594500	42350	42350	42350	42350	85
396	20231031	123500	210994750	42400	42400	42400	42400	15
397	20231031	123400	210358750	42450	42450	42450	42450	0
398	20231031	123300	210358750	42450	42450	42450	42450	0
399	20231031	123200	210358750	42450	42450	42450	42450	0
400	20231031	123100	210358750	42450	42450	42450	42450	0
401	20231031	123000	210358750	42450	42450	42450	42450	0
402	20231031	122900	210358750	42450	42450	42450	42450	0
403	20231031	122800	210358750	42450	42450	42450	42450	1
404	20231031	122700	210316300	42400	42400	42400	42400	0
405	20231031	122600	210316300	42400	42400	42400	42400	0
406	20231031	122500	210316300	42400	42400	42400	42400	0
407	20231031	122400	210316300	42400	42400	42400	42400	0
408	20231031	122300	210316300	42400	42400	42400	42400	0
409	20231031	122200	210316300	42400	42400	42400	42400	0
410	20231031	122100	210316300	42400	42400	42400	42400	0
411	20231031	122000	210316300	42400	42400	42400	42400	1
412	20231031	121900	210273900	42450	42450	42450	42450	0
413	20231031	121800	210273900	42450	42450	42450	42450	0
414	20231031	121700	210273900	42450	42450	42450	42450	0
415	20231031	121600	210273900	42450	42450	42450	42450	1
416	20231031	121500	210231450	42400	42400	42400	42400	100
417	20231031	121400	205991450	42400	42400	42400	42400	2
418	20231031	121300	205906650	42400	42400	42400	42400	2
419	20231031	121200	205821850	42400	42400	42400	42400	250
420	20231031	121100	195221850	42350	42350	42350	42350	40
421	20231031	121000	193527850	42350	42350	42350	42350	0
422	20231031	120900	193527850	42350	42400	42400	42350	11
423	20231031	120800	193061950	42400	42400	42400	42400	0
424	20231031	120700	193061950	42400	42400	42400	42400	10
425	20231031	120600	192637950	42400	42400	42400	42400	0
426	20231031	120500	192637950	42400	42400	42400	42400	0
427	20231031	120400	192637950	42400	42400	42400	42400	0
428	20231031	120300	192637950	42400	42400	42400	42400	2
429	20231031	120200	192553150	42400	42400	42400	42400	3
430	20231031	120100	192425950	42350	42350	42350	42350	0
431	20231031	120000	192425950	42350	42350	42350	42350	7
432	20231031	115900	192129500	42350	42350	42350	42350	20
433	20231031	115800	191282500	42350	42350	42350	42350	0
434	20231031	115700	191282500	42350	42350	42350	42350	0
435	20231031	115600	191282500	42350	42350	42350	42350	1
436	20231031	115500	191240150	42350	42350	42350	42350	0
437	20231031	115400	191240150	42350	42350	42350	42350	22
438	20231031	115300	190308450	42350	42350	42350	42350	154
439	20231031	115200	183786550	42400	42450	42450	42400	534
440	20231031	115100	161144900	42450	42450	42450	42450	3
441	20231031	115000	161017550	42450	42450	42450	42450	521
442	20231031	114900	138901100	42500	42500	42500	42500	1
443	20231031	114800	138858600	42500	42500	42500	42500	0
444	20231031	114700	138858600	42500	42500	42500	42500	0
445	20231031	114600	138858600	42500	42500	42500	42500	0
446	20231031	114500	138858600	42500	42500	42500	42500	0
447	20231031	114400	138858600	42500	42500	42500	42500	0
448	20231031	114300	138858600	42500	42500	42500	42500	0
449	20231031	114200	138858600	42500	42500	42500	42500	0
450	20231031	114100	138858600	42500	42500	42500	42500	0
451	20231031	114000	138858600	42500	42500	42500	42500	0
452	20231031	113900	138858600	42500	42500	42500	42500	1
453	20231031	113800	138816100	42500	42500	42500	42500	0
454	20231031	113700	138816100	42500	42500	42500	42500	0
455	20231031	113600	138816100	42500	42500	42500	42500	0
456	20231031	113500	138816100	42500	42500	42500	42500	10
457	20231031	113400	138391100	42500	42500	42500	42500	0
458	20231031	113300	138391100	42500	42500	42500	42500	0
459	20231031	113200	138391100	42500	42500	42500	42500	0
460	20231031	113100	138391100	42500	42500	42500	42500	0
461	20231031	113000	138391100	42500	42500	42500	42500	6
462	20231031	112900	138136100	42500	42500	42500	42500	0
463	20231031	112800	138136100	42500	42500	42500	42500	0
464	20231031	112700	138136100	42500	42500	42500	42500	505
465	20231031	112600	116673600	42500	42500	42500	42500	0
466	20231031	112500	116673600	42500	42500	42500	42500	95
467	20231031	112400	112636100	42500	42500	42500	42500	0
468	20231031	112300	112636100	42500	42500	42500	42500	0
469	20231031	112200	112636100	42500	42500	42500	42500	10
470	20231031	112100	112211100	42500	42500	42500	42500	0
471	20231031	112000	112211100	42500	42500	42500	42500	0
472	20231031	111900	112211100	42500	42550	42550	42500	245
473	20231031	111800	101797750	42600	42600	42600	42600	0
474	20231031	111700	101797750	42600	42600	42600	42600	0
475	20231031	111600	101797750	42600	42600	42600	42600	0
476	20231031	111500	101797750	42600	42600	42600	42600	0
477	20231031	111400	101797750	42600	42600	42600	42600	0
478	20231031	111300	101797750	42600	42600	42600	42600	0
479	20231031	111200	101797750	42600	42600	42600	42600	10
480	20231031	111100	101371750	42600	42600	42600	42600	0
481	20231031	111000	101371750	42600	42600	42600	42600	0
482	20231031	110900	101371750	42600	42600	42600	42600	0
483	20231031	110800	101371750	42600	42600	42600	42600	0
484	20231031	110700	101371750	42600	42600	42600	42600	0
485	20231031	110600	101371750	42600	42600	42600	42600	0
486	20231031	110500	101371750	42600	42600	42600	42600	0
487	20231031	110400	101371750	42600	42600	42600	42600	0
488	20231031	110300	101371750	42600	42600	42600	42600	0
489	20231031	110200	101371750	42600	42600	42600	42600	0
490	20231031	110100	101371750	42600	42600	42600	42600	0
491	20231031	110000	101371750	42600	42600	42600	42600	1
492	20231031	105900	101329150	42600	42600	42600	42600	1
493	20231031	105800	101286550	42550	42550	42550	42550	0
494	20231031	105700	101286550	42550	42550	42550	42550	0
495	20231031	105600	101286550	42550	42550	42550	42550	0
496	20231031	105500	101286550	42550	42550	42550	42550	10
497	20231031	105400	100861050	42550	42550	42550	42550	0
498	20231031	105300	100861050	42550	42550	42550	42550	10
499	20231031	105200	100435550	42550	42550	42550	42550	0
500	20231031	105100	100435550	42550	42550	42550	42550	0
501	20231031	105000	100435550	42550	42550	42550	42550	2
502	20231031	104900	100350450	42550	42550	42550	42550	0
503	20231031	104800	100350450	42550	42550	42550	42550	0
504	20231031	104700	100350450	42550	42550	42550	42550	0
505	20231031	104600	100350450	42550	42550	42550	42550	0
506	20231031	104500	100350450	42550	42550	42550	42550	10
507	20231031	104400	99924950	42500	42500	42500	42500	0
508	20231031	104300	99924950	42500	42500	42500	42500	286
509	20231031	104200	87769950	42500	42500	42500	42500	1
510	20231031	104100	87727450	42500	42500	42500	42500	0
511	20231031	104000	87727450	42500	42500	42500	42500	0
512	20231031	103900	87727450	42500	42500	42500	42500	1
513	20231031	103800	87684950	42500	42500	42500	42500	0
514	20231031	103700	87684950	42500	42500	42500	42500	0
515	20231031	103600	87684950	42500	42500	42500	42500	0
516	20231031	103500	87684950	42500	42500	42500	42500	0
517	20231031	103400	87684950	42500	42500	42500	42500	0
518	20231031	103300	87684950	42500	42500	42500	42500	1
519	20231031	103200	87642450	42500	42500	42500	42500	0
520	20231031	103100	87642450	42500	42500	42500	42500	0
521	20231031	103000	87642450	42500	42500	42500	42500	0
522	20231031	102900	87642450	42500	42500	42500	42500	0
523	20231031	102800	87642450	42500	42500	42500	42500	0
524	20231031	102700	87642450	42500	42500	42500	42500	0
525	20231031	102600	87642450	42500	42500	42500	42500	0
526	20231031	102500	87642450	42500	42500	42500	42500	0
527	20231031	102400	87642450	42500	42500	42500	42500	1
528	20231031	102300	87599950	42500	42500	42500	42500	0
529	20231031	102200	87599950	42500	42500	42500	42500	0
530	20231031	102100	87599950	42500	42500	42500	42500	0
531	20231031	102000	87599950	42500	42500	42500	42500	0
532	20231031	101900	87599950	42500	42500	42500	42500	0
533	20231031	101800	87599950	42500	42500	42500	42500	0
534	20231031	101700	87599950	42500	42500	42500	42500	0
535	20231031	101600	87599950	42500	42450	42500	42450	4
536	20231031	101500	87430050	42500	42500	42500	42500	2
537	20231031	101400	87345050	42500	42500	42500	42500	0
538	20231031	101300	87345050	42500	42500	42500	42500	0
539	20231031	101200	87345050	42500	42500	42500	42500	5
540	20231031	101100	87132550	42500	42500	42500	42500	0
541	20231031	101000	87132550	42500	42500	42500	42500	1
542	20231031	100900	87090050	42500	42500	42500	42500	0
543	20231031	100800	87090050	42500	42500	42500	42500	0
544	20231031	100700	87090050	42500	42500	42500	42500	20
545	20231031	100600	86240050	42500	42500	42500	42500	0
546	20231031	100500	86240050	42500	42500	42500	42500	0
547	20231031	100400	86240050	42500	42500	42500	42500	5
548	20231031	100300	86027550	42500	42500	42500	42500	0
549	20231031	100200	86027550	42500	42500	42500	42500	10
550	20231031	100100	85602550	42500	42500	42500	42500	0
551	20231031	100000	85602550	42500	42500	42500	42500	3
552	20231031	095900	85475050	42500	42500	42500	42500	0
553	20231031	095800	85475050	42500	42550	42550	42500	22
554	20231031	095700	84539550	42550	42550	42550	42550	15
555	20231031	095600	83901300	42550	42550	42550	42550	0
556	20231031	095500	83901300	42550	42550	42550	42550	3
557	20231031	095400	83773650	42500	42500	42500	42500	0
558	20231031	095300	83773650	42500	42500	42500	42500	0
559	20231031	095200	83773650	42500	42500	42500	42500	0
560	20231031	095100	83773650	42500	42500	42500	42500	3
561	20231031	095000	83646150	42500	42500	42500	42500	14
562	20231031	094900	83051150	42500	42500	42500	42500	24
563	20231031	094800	82031150	42500	42500	42500	42500	500
564	20231031	094700	60781150	42500	42500	42500	42500	0
565	20231031	094600	60781150	42500	42550	42550	42500	209
566	20231031	094500	51898300	42550	42550	42550	42550	5
567	20231031	094400	51685550	42550	42550	42550	42550	98
568	20231031	094300	47515650	42550	42550	42550	42550	0
569	20231031	094200	47515650	42550	42550	42550	42550	200
570	20231031	094100	39005650	42550	42550	42550	42550	0
571	20231031	094000	39005650	42550	42550	42550	42550	0
572	20231031	093900	39005650	42550	42550	42550	42550	1
573	20231031	093800	38963100	42550	42550	42550	42550	3
574	20231031	093700	38835450	42550	42550	42550	42550	2
575	20231031	093600	38750350	42550	42550	42600	42550	118
576	20231031	093500	33729400	42600	42600	42600	42600	1
577	20231031	093400	33686800	42600	42550	42600	42550	11
578	20231031	093300	33218250	42600	42550	42600	42550	26
579	20231031	093200	32111850	42550	42600	42600	42550	584
580	20231031	093100	7259100	42600	42650	42650	42600	62
581	20231031	093000	4616350	42650	42650	42650	42650	0
582	20231031	092900	4616350	42650	42650	42650	42650	0
583	20231031	092800	4616350	42650	42650	42650	42650	8
584	20231031	092700	4275150	42600	42650	42650	42600	9
585	20231031	092600	3891550	42700	42700	42700	42700	0
586	20231031	092500	3891550	42700	42700	42700	42700	0
587	20231031	092400	3891550	42700	42700	42700	42700	0
588	20231031	092300	3891550	42700	42700	42700	42700	0
589	20231031	092200	3891550	42700	42700	42700	42700	1
590	20231031	092100	3848850	42600	42600	42600	42600	0
591	20231031	092000	3848850	42600	42600	42600	42600	0
592	20231031	091900	3848850	42600	42700	42700	42600	14
593	20231031	091800	3251700	42700	42700	42700	42700	0
594	20231031	091700	3251700	42700	42700	42700	42700	0
595	20231031	091600	3251700	42700	42700	42700	42700	0
596	20231031	091500	3251700	42700	42750	42750	42700	11
597	20231031	091400	2781950	42750	42700	42750	42700	3
598	20231031	091300	2653800	42700	42700	42700	42700	0
599	20231031	091200	2653800	42700	42700	42700	42700	0
600	20231031	091100	2653800	42700	42700	42700	42700	0
601	20231031	091000	2653800	42700	42700	42700	42700	2
602	20231031	090900	2568400	42700	42700	42700	42700	8
603	20231031	090800	2226800	42700	42750	42750	42700	3
604	20231031	090700	2098650	42750	42750	42750	42750	0
605	20231031	090600	2098650	42750	42750	42750	42750	0
606	20231031	090500	2098650	42750	42750	42750	42750	23
607	20231031	090400	1115400	42900	42900	42900	42900	0
608	20231031	090300	1115400	42900	42900	42900	42900	0
609	20231031	090200	1115400	42900	42900	42900	42900	0
610	20231031	090100	1115400	42900	42900	42900	42900	0
611	20231031	090000	1115400	42900	42900	42900	42900	26