KissMeData/002170/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183600	51602250	46650	46650	46650	46650	4
3	20231031	183500	51602250	46650	46650	46650	46650	0
4	20231031	183400	51602250	46650	46650	46650	46650	0
5	20231031	183300	51602250	46650	46650	46650	46650	0
6	20231031	183200	51602250	46650	46650	46650	46650	0
7	20231031	183100	51602250	46650	46650	46650	46650	0
8	20231031	183000	51602250	46650	46650	46650	46650	0
9	20231031	182900	51602250	46650	46650	46650	46650	0
10	20231031	182800	51602250	46650	46650	46650	46650	0
11	20231031	182700	51602250	46650	46650	46650	46650	0
12	20231031	182600	51602250	46650	46650	46650	46650	0
13	20231031	182500	51602250	46650	46650	46650	46650	0
14	20231031	182400	51602250	46650	46650	46650	46650	0
15	20231031	182300	51602250	46650	46650	46650	46650	0
16	20231031	182200	51602250	46650	46650	46650	46650	0
17	20231031	182100	51602250	46650	46650	46650	46650	0
18	20231031	182000	51602250	46650	46650	46650	46650	0
19	20231031	181900	51602250	46650	46650	46650	46650	0
20	20231031	181800	51602250	46650	46650	46650	46650	0
21	20231031	181700	51602250	46650	46650	46650	46650	0
22	20231031	181600	51602250	46650	46650	46650	46650	0
23	20231031	181500	51602250	46650	46650	46650	46650	0
24	20231031	181400	51602250	46650	46650	46650	46650	0
25	20231031	181300	51602250	46650	46650	46650	46650	0
26	20231031	181200	51602250	46650	46650	46650	46650	0
27	20231031	181100	51602250	46650	46650	46650	46650	0
28	20231031	181000	51602250	46650	46650	46650	46650	0
29	20231031	180900	51602250	46650	46650	46650	46650	0
30	20231031	180800	51602250	46650	46650	46650	46650	0
31	20231031	180700	51602250	46650	46650	46650	46650	0
32	20231031	180600	51602250	46650	46650	46650	46650	4
33	20231031	180500	51602250	46650	46650	46650	46650	0
34	20231031	180400	51602250	46650	46650	46650	46650	0
35	20231031	180300	51602250	46650	46650	46650	46650	0
36	20231031	180200	51602250	46650	46650	46650	46650	0
37	20231031	180100	51602250	46650	46650	46650	46650	0
38	20231031	180000	51602250	46650	46650	46650	46650	0
39	20231031	175900	51602250	46650	46650	46650	46650	0
40	20231031	175800	51602250	46650	46650	46650	46650	0
41	20231031	175700	51602250	46650	46650	46650	46650	0
42	20231031	175600	51602250	46650	46650	46650	46650	0
43	20231031	175500	51602250	46650	46650	46650	46650	0
44	20231031	175400	51602250	46650	46650	46650	46650	0
45	20231031	175300	51602250	46650	46650	46650	46650	0
46	20231031	175200	51602250	46650	46650	46650	46650	0
47	20231031	175100	51602250	46650	46650	46650	46650	0
48	20231031	175000	51602250	46650	46650	46650	46650	0
49	20231031	174900	51602250	46650	46650	46650	46650	0
50	20231031	174800	51602250	46650	46650	46650	46650	0
51	20231031	174700	51602250	46650	46650	46650	46650	0
52	20231031	174600	51602250	46650	46650	46650	46650	0
53	20231031	174500	51602250	46650	46650	46650	46650	0
54	20231031	174400	51602250	46650	46650	46650	46650	0
55	20231031	174300	51602250	46650	46650	46650	46650	0
56	20231031	174200	51602250	46650	46650	46650	46650	0
57	20231031	174100	51602250	46650	46650	46650	46650	0
58	20231031	174000	51602250	46650	46650	46650	46650	0
59	20231031	173900	51602250	46650	46650	46650	46650	0
60	20231031	173800	51602250	46650	46650	46650	46650	0
61	20231031	173700	51602250	46650	46650	46650	46650	0
62	20231031	173600	51602250	46650	46650	46650	46650	4
63	20231031	173500	51602250	46650	46650	46650	46650	0
64	20231031	173400	51602250	46650	46650	46650	46650	0
65	20231031	173300	51602250	46650	46650	46650	46650	0
66	20231031	173200	51602250	46650	46650	46650	46650	0
67	20231031	173100	51602250	46650	46650	46650	46650	0
68	20231031	173000	51602250	46650	46650	46650	46650	0
69	20231031	172900	51602250	46650	46650	46650	46650	0
70	20231031	172800	51602250	46650	46650	46650	46650	0
71	20231031	172700	51602250	46650	46650	46650	46650	0
72	20231031	172600	51602250	46650	46650	46650	46650	0
73	20231031	172500	51602250	46650	46650	46650	46650	0
74	20231031	172400	51602250	46650	46650	46650	46650	0
75	20231031	172300	51602250	46650	46650	46650	46650	0
76	20231031	172200	51602250	46650	46650	46650	46650	0
77	20231031	172100	51602250	46650	46650	46650	46650	0
78	20231031	172000	51602250	46650	46650	46650	46650	0
79	20231031	171900	51602250	46650	46650	46650	46650	0
80	20231031	171800	51602250	46650	46650	46650	46650	0
81	20231031	171700	51602250	46650	46650	46650	46650	0
82	20231031	171600	51602250	46650	46650	46650	46650	0
83	20231031	171500	51602250	46650	46650	46650	46650	0
84	20231031	171400	51602250	46650	46650	46650	46650	0
85	20231031	171300	51602250	46650	46650	46650	46650	0
86	20231031	171200	51602250	46650	46650	46650	46650	0
87	20231031	171100	51602250	46650	46650	46650	46650	0
88	20231031	171000	51602250	46650	46650	46650	46650	0
89	20231031	170900	51602250	46650	46650	46650	46650	0
90	20231031	170800	51602250	46650	46650	46650	46650	0
91	20231031	170700	51602250	46650	46650	46650	46650	0
92	20231031	170600	51602250	46650	46650	46650	46650	4
93	20231031	170500	51602250	46650	46650	46650	46650	0
94	20231031	170400	51602250	46650	46650	46650	46650	0
95	20231031	170300	51602250	46650	46650	46650	46650	0
96	20231031	170200	51602250	46650	46650	46650	46650	0
97	20231031	170100	51602250	46650	46650	46650	46650	0
98	20231031	170000	51602250	46650	46650	46650	46650	0
99	20231031	165900	51602250	46650	46650	46650	46650	0
100	20231031	165800	51602250	46650	46650	46650	46650	0
101	20231031	165700	51602250	46650	46650	46650	46650	0
102	20231031	165600	51602250	46650	46650	46650	46650	0
103	20231031	165500	51602250	46650	46650	46650	46650	0
104	20231031	165400	51602250	46650	46650	46650	46650	0
105	20231031	165300	51602250	46650	46650	46650	46650	0
106	20231031	165200	51602250	46650	46650	46650	46650	0
107	20231031	165100	51602250	46650	46650	46650	46650	0
108	20231031	165000	51602250	46650	46650	46650	46650	0
109	20231031	164900	51602250	46650	46650	46650	46650	0
110	20231031	164800	51602250	46650	46650	46650	46650	0
111	20231031	164700	51602250	46650	46650	46650	46650	0
112	20231031	164600	51602250	46650	46650	46650	46650	0
113	20231031	164500	51602250	46650	46650	46650	46650	0
114	20231031	164400	51602250	46650	46650	46650	46650	0
115	20231031	164300	51602250	46650	46650	46650	46650	0
116	20231031	164200	51602250	46650	46650	46650	46650	0
117	20231031	164100	51602250	46650	46650	46650	46650	0
118	20231031	164000	51602250	46650	46650	46650	46650	0
119	20231031	163900	51602250	46650	46650	46650	46650	0
120	20231031	163800	51602250	46650	46650	46650	46650	0
121	20231031	163700	51602250	46650	46650	46650	46650	0
122	20231031	163600	51602250	46650	46650	46650	46650	4
123	20231031	163500	51602250	46650	46650	46650	46650	0
124	20231031	163400	51602250	46650	46650	46650	46650	0
125	20231031	163300	51602250	46650	46650	46650	46650	0
126	20231031	163200	51602250	46650	46650	46650	46650	0
127	20231031	163100	51602250	46650	46650	46650	46650	0
128	20231031	163000	51602250	46650	46650	46650	46650	0
129	20231031	162900	51602250	46650	46650	46650	46650	0
130	20231031	162800	51602250	46650	46650	46650	46650	0
131	20231031	162700	51602250	46650	46650	46650	46650	0
132	20231031	162600	51602250	46650	46650	46650	46650	0
133	20231031	162500	51602250	46650	46650	46650	46650	0
134	20231031	162400	51602250	46650	46650	46650	46650	0
135	20231031	162300	51602250	46650	46650	46650	46650	0
136	20231031	162200	51602250	46650	46650	46650	46650	0
137	20231031	162100	51602250	46650	46650	46650	46650	0
138	20231031	162000	51602250	46650	46650	46650	46650	0
139	20231031	161900	51602250	46650	46650	46650	46650	0
140	20231031	161800	51602250	46650	46650	46650	46650	0
141	20231031	161700	51602250	46650	46650	46650	46650	0
142	20231031	161600	51602250	46650	46650	46650	46650	0
143	20231031	161500	51602250	46650	46650	46650	46650	0
144	20231031	161400	51602250	46650	46650	46650	46650	0
145	20231031	161300	51602250	46650	46650	46650	46650	0
146	20231031	161200	51602250	46650	46650	46650	46650	0
147	20231031	161100	51602250	46650	46650	46650	46650	0
148	20231031	161000	51602250	46650	46650	46650	46650	0
149	20231031	160900	51602250	46650	46650	46650	46650	0
150	20231031	160800	51602250	46650	46650	46650	46650	0
151	20231031	160700	51602250	46650	46650	46650	46650	0
152	20231031	160600	51602250	46650	46650	46650	46650	4
153	20231031	160500	51602250	46650	46650	46650	46650	0
154	20231031	160400	51602250	46650	46650	46650	46650	0
155	20231031	160300	51602250	46650	46650	46650	46650	0
156	20231031	160200	51602250	46650	46650	46650	46650	0
157	20231031	160100	51602250	46650	46650	46650	46650	0
158	20231031	160000	51602250	46650	46650	46650	46650	0
159	20231031	155900	51602250	46650	46650	46650	46650	0
160	20231031	155800	51602250	46650	46650	46650	46650	0
161	20231031	155700	51602250	46650	46650	46650	46650	0
162	20231031	155600	51602250	46650	46650	46650	46650	0
163	20231031	155500	51602250	46650	46650	46650	46650	0
164	20231031	155400	51602250	46650	46650	46650	46650	0
165	20231031	155300	51602250	46650	46650	46650	46650	0
166	20231031	155200	51602250	46650	46650	46650	46650	0
167	20231031	155100	51602250	46650	46650	46650	46650	0
168	20231031	155000	51602250	46650	46650	46650	46650	0
169	20231031	154900	51602250	46650	46650	46650	46650	0
170	20231031	154800	51602250	46650	46650	46650	46650	0
171	20231031	154700	51602250	46650	46650	46650	46650	0
172	20231031	154600	51602250	46650	46650	46650	46650	0
173	20231031	154500	51602250	46650	46650	46650	46650	0
174	20231031	154400	51602250	46650	46650	46650	46650	0
175	20231031	154300	51602250	46650	46650	46650	46650	0
176	20231031	154200	51602250	46650	46650	46650	46650	0
177	20231031	154100	51602250	46650	46650	46650	46650	0
178	20231031	154000	51602250	46650	46650	46650	46650	0
179	20231031	153900	51602250	46650	46650	46650	46650	0
180	20231031	153800	51602250	46650	46650	46650	46650	0
181	20231031	153700	51602250	46650	46650	46650	46650	0
182	20231031	153600	51602250	46650	46650	46650	46650	4
183	20231031	153500	51602250	46650	46650	46650	46650	0
184	20231031	153400	51602250	46650	46650	46650	46650	0
185	20231031	153300	51602250	46650	46650	46650	46650	0
186	20231031	153200	51602250	46650	46650	46650	46650	0
187	20231031	153100	51602250	46650	46650	46650	46650	0
188	20231031	153000	51602250	46650	46650	46650	46650	4
189	20231031	152900	51415650	46650	46650	46650	46650	0
190	20231031	152800	51415650	46650	46650	46650	46650	0
191	20231031	152700	51415650	46650	46650	46650	46650	0
192	20231031	152600	51415650	46650	46650	46650	46650	0
193	20231031	152500	51415650	46650	46650	46650	46650	0
194	20231031	152400	51415650	46650	46650	46650	46650	0
195	20231031	152300	51415650	46650	46650	46650	46650	0
196	20231031	152200	51415650	46650	46650	46650	46650	0
197	20231031	152100	51415650	46650	46650	46650	46650	0
198	20231031	152000	51415650	46650	46650	46650	46650	0
199	20231031	151900	51415650	46650	46650	46650	46650	0
200	20231031	151800	51415650	46650	46650	46650	46650	1
201	20231031	151700	51369000	46600	46600	46600	46600	0
202	20231031	151600	51369000	46600	46600	46600	46600	0
203	20231031	151500	51369000	46600	46600	46600	46600	0
204	20231031	151400	51369000	46600	46600	46600	46600	0
205	20231031	151300	51369000	46600	46600	46600	46600	0
206	20231031	151200	51369000	46600	46600	46600	46600	0
207	20231031	151100	51369000	46600	46600	46600	46600	0
208	20231031	151000	51369000	46600	46600	46600	46600	1
209	20231031	150900	51322400	46600	46600	46600	46600	0
210	20231031	150800	51322400	46600	46600	46600	46600	0
211	20231031	150700	51322400	46600	46600	46600	46600	0
212	20231031	150600	51322400	46600	46600	46600	46600	1
213	20231031	150500	51275800	46650	46650	46650	46650	0
214	20231031	150400	51275800	46650	46650	46650	46650	0
215	20231031	150300	51275800	46650	46650	46650	46650	0
216	20231031	150200	51275800	46650	46650	46650	46650	0
217	20231031	150100	51275800	46650	46650	46650	46650	0
218	20231031	150000	51275800	46650	46650	46650	46650	1
219	20231031	145900	51229150	46600	46600	46600	46600	0
220	20231031	145800	51229150	46600	46600	46600	46600	0
221	20231031	145700	51229150	46600	46600	46600	46600	0
222	20231031	145600	51229150	46600	46600	46600	46600	0
223	20231031	145500	51229150	46600	46600	46600	46600	0
224	20231031	145400	51229150	46600	46600	46600	46600	0
225	20231031	145300	51229150	46600	46600	46600	46600	0
226	20231031	145200	51229150	46600	46600	46600	46600	0
227	20231031	145100	51229150	46600	46600	46600	46600	0
228	20231031	145000	51229150	46600	46600	46600	46600	0
229	20231031	144900	51229150	46600	46600	46600	46600	0
230	20231031	144800	51229150	46600	46600	46600	46600	0
231	20231031	144700	51229150	46600	46600	46600	46600	0
232	20231031	144600	51229150	46600	46600	46600	46600	0
233	20231031	144500	51229150	46600	46600	46600	46600	0
234	20231031	144400	51229150	46600	46600	46600	46600	0
235	20231031	144300	51229150	46600	46600	46600	46600	0
236	20231031	144200	51229150	46600	46600	46600	46600	0
237	20231031	144100	51229150	46600	46600	46600	46600	0
238	20231031	144000	51229150	46600	46600	46600	46600	0
239	20231031	143900	51229150	46600	46600	46600	46600	0
240	20231031	143800	51229150	46600	46600	46600	46600	0
241	20231031	143700	51229150	46600	46600	46600	46600	0
242	20231031	143600	51229150	46600	46600	46600	46600	0
243	20231031	143500	51229150	46600	46600	46600	46600	0
244	20231031	143400	51229150	46600	46600	46600	46600	0
245	20231031	143300	51229150	46600	46600	46600	46600	11
246	20231031	143200	50716550	46600	46600	46600	46600	0
247	20231031	143100	50716550	46600	46600	46600	46600	0
248	20231031	143000	50716550	46600	46600	46600	46600	0
249	20231031	142900	50716550	46600	46600	46600	46600	0
250	20231031	142800	50716550	46600	46600	46600	46600	0
251	20231031	142700	50716550	46600	46600	46600	46600	0
252	20231031	142600	50716550	46600	46600	46600	46600	0
253	20231031	142500	50716550	46600	46600	46600	46600	0
254	20231031	142400	50716550	46600	46600	46600	46600	0
255	20231031	142300	50716550	46600	46600	46600	46600	0
256	20231031	142200	50716550	46600	46600	46600	46600	0
257	20231031	142100	50716550	46600	46600	46600	46600	0
258	20231031	142000	50716550	46600	46600	46600	46600	0
259	20231031	141900	50716550	46600	46600	46600	46600	0
260	20231031	141800	50716550	46600	46600	46600	46600	0
261	20231031	141700	50716550	46600	46600	46600	46600	0
262	20231031	141600	50716550	46600	46600	46600	46600	0
263	20231031	141500	50716550	46600	46600	46600	46600	0
264	20231031	141400	50716550	46600	46600	46600	46600	0
265	20231031	141300	50716550	46600	46600	46600	46600	3
266	20231031	141200	50576750	46650	46650	46650	46650	0
267	20231031	141100	50576750	46650	46650	46650	46650	0
268	20231031	141000	50576750	46650	46650	46650	46650	0
269	20231031	140900	50576750	46650	46650	46650	46650	0
270	20231031	140800	50576750	46650	46650	46650	46650	0
271	20231031	140700	50576750	46650	46650	46650	46650	0
272	20231031	140600	50576750	46650	46650	46650	46650	0
273	20231031	140500	50576750	46650	46650	46650	46650	0
274	20231031	140400	50576750	46650	46700	46700	46650	65
275	20231031	140300	47542000	46750	46750	46750	46750	0
276	20231031	140200	47542000	46750	46750	46750	46750	0
277	20231031	140100	47542000	46750	46750	46750	46750	0
278	20231031	140000	47542000	46750	46750	46750	46750	6
279	20231031	135900	47261500	46750	46750	46750	46750	0
280	20231031	135800	47261500	46750	46750	46750	46750	0
281	20231031	135700	47261500	46750	46750	46750	46750	0
282	20231031	135600	47261500	46750	46750	46750	46750	0
283	20231031	135500	47261500	46750	46750	46750	46750	0
284	20231031	135400	47261500	46750	46750	46750	46750	0
285	20231031	135300	47261500	46750	46750	46750	46750	0
286	20231031	135200	47261500	46750	46750	46750	46750	0
287	20231031	135100	47261500	46750	46750	46750	46750	0
288	20231031	135000	47261500	46750	46750	46750	46750	0
289	20231031	134900	47261500	46750	46750	46750	46750	0
290	20231031	134800	47261500	46750	46750	46750	46750	0
291	20231031	134700	47261500	46750	46750	46750	46750	10
292	20231031	134600	46794000	46750	46750	46750	46750	0
293	20231031	134500	46794000	46750	46750	46750	46750	0
294	20231031	134400	46794000	46750	46750	46750	46750	0
295	20231031	134300	46794000	46750	46750	46750	46750	0
296	20231031	134200	46794000	46750	46750	46750	46750	0
297	20231031	134100	46794000	46750	46750	46750	46750	0
298	20231031	134000	46794000	46750	46750	46750	46750	0
299	20231031	133900	46794000	46750	46750	46750	46750	0
300	20231031	133800	46794000	46750	46750	46750	46750	0
301	20231031	133700	46794000	46750	46750	46750	46750	0
302	20231031	133600	46794000	46750	46750	46750	46750	0
303	20231031	133500	46794000	46750	46750	46750	46750	0
304	20231031	133400	46794000	46750	46750	46750	46750	0
305	20231031	133300	46794000	46750	46750	46750	46750	0
306	20231031	133200	46794000	46750	46750	46750	46750	0
307	20231031	133100	46794000	46750	46750	46750	46750	0
308	20231031	133000	46794000	46750	46750	46750	46750	0
309	20231031	132900	46794000	46750	46750	46750	46750	0
310	20231031	132800	46794000	46750	46750	46750	46750	0
311	20231031	132700	46794000	46750	46750	46750	46750	0
312	20231031	132600	46794000	46750	46750	46750	46750	0
313	20231031	132500	46794000	46750	46750	46750	46750	0
314	20231031	132400	46794000	46750	46750	46750	46750	0
315	20231031	132300	46794000	46750	46750	46750	46750	0
316	20231031	132200	46794000	46750	46750	46750	46750	0
317	20231031	132100	46794000	46750	46750	46750	46750	0
318	20231031	132000	46794000	46750	46750	46750	46750	0
319	20231031	131900	46794000	46750	46750	46750	46750	0
320	20231031	131800	46794000	46750	46750	46750	46750	0
321	20231031	131700	46794000	46750	46750	46750	46750	0
322	20231031	131600	46794000	46750	46750	46750	46750	0
323	20231031	131500	46794000	46750	46750	46750	46750	0
324	20231031	131400	46794000	46750	46750	46750	46750	0
325	20231031	131300	46794000	46750	46750	46750	46750	0
326	20231031	131200	46794000	46750	46750	46750	46750	0
327	20231031	131100	46794000	46750	46750	46750	46750	0
328	20231031	131000	46794000	46750	46750	46750	46750	0
329	20231031	130900	46794000	46750	46750	46750	46750	0
330	20231031	130800	46794000	46750	46750	46750	46750	0
331	20231031	130700	46794000	46750	46750	46750	46750	0
332	20231031	130600	46794000	46750	46750	46750	46750	0
333	20231031	130500	46794000	46750	46750	46750	46750	0
334	20231031	130400	46794000	46750	46750	46750	46750	0
335	20231031	130300	46794000	46750	46750	46750	46750	0
336	20231031	130200	46794000	46750	46750	46750	46750	0
337	20231031	130100	46794000	46750	46750	46750	46750	0
338	20231031	130000	46794000	46750	46750	46750	46750	0
339	20231031	125900	46794000	46750	46750	46750	46750	0
340	20231031	125800	46794000	46750	46750	46750	46750	0
341	20231031	125700	46794000	46750	46750	46750	46750	0
342	20231031	125600	46794000	46750	46750	46750	46750	0
343	20231031	125500	46794000	46750	46750	46750	46750	0
344	20231031	125400	46794000	46750	46750	46750	46750	0
345	20231031	125300	46794000	46750	46750	46750	46750	0
346	20231031	125200	46794000	46750	46750	46750	46750	0
347	20231031	125100	46794000	46750	46750	46750	46750	0
348	20231031	125000	46794000	46750	46750	46750	46750	0
349	20231031	124900	46794000	46750	46750	46750	46750	0
350	20231031	124800	46794000	46750	46750	46750	46750	0
351	20231031	124700	46794000	46750	46750	46750	46750	0
352	20231031	124600	46794000	46750	46750	46750	46750	0
353	20231031	124500	46794000	46750	46750	46750	46750	0
354	20231031	124400	46794000	46750	46750	46750	46750	0
355	20231031	124300	46794000	46750	46750	46750	46750	0
356	20231031	124200	46794000	46750	46750	46750	46750	0
357	20231031	124100	46794000	46750	46750	46750	46750	0
358	20231031	124000	46794000	46750	46750	46750	46750	0
359	20231031	123900	46794000	46750	46750	46750	46750	0
360	20231031	123800	46794000	46750	46750	46750	46750	0
361	20231031	123700	46794000	46750	46750	46750	46750	0
362	20231031	123600	46794000	46750	46750	46750	46750	0
363	20231031	123500	46794000	46750	46750	46750	46750	0
364	20231031	123400	46794000	46750	46750	46750	46750	1
365	20231031	123300	46747250	46750	46750	46750	46750	0
366	20231031	123200	46747250	46750	46750	46750	46750	0
367	20231031	123100	46747250	46750	46750	46750	46750	0
368	20231031	123000	46747250	46750	46750	46750	46750	0
369	20231031	122900	46747250	46750	46750	46750	46750	0
370	20231031	122800	46747250	46750	46750	46750	46750	0
371	20231031	122700	46747250	46750	46750	46750	46750	0
372	20231031	122600	46747250	46750	46750	46750	46750	0
373	20231031	122500	46747250	46750	46750	46750	46750	0
374	20231031	122400	46747250	46750	46750	46750	46750	0
375	20231031	122300	46747250	46750	46750	46750	46750	0
376	20231031	122200	46747250	46750	46750	46750	46750	0
377	20231031	122100	46747250	46750	46750	46750	46750	0
378	20231031	122000	46747250	46750	46750	46750	46750	0
379	20231031	121900	46747250	46750	46750	46750	46750	0
380	20231031	121800	46747250	46750	46750	46750	46750	0
381	20231031	121700	46747250	46750	46750	46750	46750	0
382	20231031	121600	46747250	46750	46750	46750	46750	0
383	20231031	121500	46747250	46750	46750	46750	46750	0
384	20231031	121400	46747250	46750	46750	46750	46750	3
385	20231031	121300	46607000	46750	46750	46750	46750	0
386	20231031	121200	46607000	46750	46750	46750	46750	0
387	20231031	121100	46607000	46750	46750	46750	46750	0
388	20231031	121000	46607000	46750	46750	46750	46750	0
389	20231031	120900	46607000	46750	46750	46750	46750	0
390	20231031	120800	46607000	46750	46750	46750	46750	0
391	20231031	120700	46607000	46750	46750	46750	46750	0
392	20231031	120600	46607000	46750	46750	46750	46750	0
393	20231031	120500	46607000	46750	46750	46750	46750	0
394	20231031	120400	46607000	46750	46750	46750	46750	0
395	20231031	120300	46607000	46750	46750	46750	46750	0
396	20231031	120200	46607000	46750	46750	46750	46750	0
397	20231031	120100	46607000	46750	46750	46750	46750	0
398	20231031	120000	46607000	46750	46750	46750	46750	0
399	20231031	115900	46607000	46750	46750	46750	46750	0
400	20231031	115800	46607000	46750	46750	46750	46750	0
401	20231031	115700	46607000	46750	46750	46750	46750	0
402	20231031	115600	46607000	46750	46750	46750	46750	0
403	20231031	115500	46607000	46750	46750	46750	46750	0
404	20231031	115400	46607000	46750	46750	46750	46750	0
405	20231031	115300	46607000	46750	46750	46750	46750	0
406	20231031	115200	46607000	46750	46750	46750	46750	0
407	20231031	115100	46607000	46750	46750	46750	46750	0
408	20231031	115000	46607000	46750	46750	46750	46750	0
409	20231031	114900	46607000	46750	46750	46750	46750	0
410	20231031	114800	46607000	46750	46750	46750	46750	0
411	20231031	114700	46607000	46750	46750	46750	46750	0
412	20231031	114600	46607000	46750	46750	46750	46750	0
413	20231031	114500	46607000	46750	46750	46750	46750	0
414	20231031	114400	46607000	46750	46750	46750	46750	0
415	20231031	114300	46607000	46750	46750	46750	46750	0
416	20231031	114200	46607000	46750	46750	46750	46750	0
417	20231031	114100	46607000	46750	46750	46750	46750	1
418	20231031	114000	46560250	46700	46700	46700	46700	0
419	20231031	113900	46560250	46700	46700	46700	46700	0
420	20231031	113800	46560250	46700	46700	46700	46700	0
421	20231031	113700	46560250	46700	46700	46700	46700	0
422	20231031	113600	46560250	46700	46700	46700	46700	0
423	20231031	113500	46560250	46700	46700	46700	46700	0
424	20231031	113400	46560250	46700	46700	46700	46700	0
425	20231031	113300	46560250	46700	46700	46700	46700	0
426	20231031	113200	46560250	46700	46700	46700	46700	0
427	20231031	113100	46560250	46700	46700	46700	46700	0
428	20231031	113000	46560250	46700	46700	46700	46700	0
429	20231031	112900	46560250	46700	46700	46700	46700	0
430	20231031	112800	46560250	46700	46700	46700	46700	0
431	20231031	112700	46560250	46700	46700	46700	46700	0
432	20231031	112600	46560250	46700	46700	46700	46700	0
433	20231031	112500	46560250	46700	46700	46700	46700	0
434	20231031	112400	46560250	46700	46700	46700	46700	0
435	20231031	112300	46560250	46700	46700	46700	46700	0
436	20231031	112200	46560250	46700	46700	46700	46700	0
437	20231031	112100	46560250	46700	46700	46700	46700	0
438	20231031	112000	46560250	46700	46700	46700	46700	0
439	20231031	111900	46560250	46700	46700	46700	46700	0
440	20231031	111800	46560250	46700	46700	46700	46700	0
441	20231031	111700	46560250	46700	46700	46700	46700	0
442	20231031	111600	46560250	46700	46700	46700	46700	0
443	20231031	111500	46560250	46700	46700	46700	46700	0
444	20231031	111400	46560250	46700	46700	46700	46700	0
445	20231031	111300	46560250	46700	46700	46700	46700	0
446	20231031	111200	46560250	46700	46700	46700	46700	0
447	20231031	111100	46560250	46700	46700	46700	46700	0
448	20231031	111000	46560250	46700	46700	46700	46700	0
449	20231031	110900	46560250	46700	46700	46700	46700	0
450	20231031	110800	46560250	46700	46700	46700	46700	0
451	20231031	110700	46560250	46700	46700	46700	46700	0
452	20231031	110600	46560250	46700	46700	46700	46700	0
453	20231031	110500	46560250	46700	46700	46700	46700	0
454	20231031	110400	46560250	46700	46700	46700	46700	0
455	20231031	110300	46560250	46700	46700	46700	46700	0
456	20231031	110200	46560250	46700	46700	46700	46700	0
457	20231031	110100	46560250	46700	46700	46700	46700	0
458	20231031	110000	46560250	46700	46700	46700	46700	0
459	20231031	105900	46560250	46700	46700	46700	46700	0
460	20231031	105800	46560250	46700	46700	46700	46700	0
461	20231031	105700	46560250	46700	46700	46700	46700	0
462	20231031	105600	46560250	46700	46700	46700	46700	0
463	20231031	105500	46560250	46700	46700	46700	46700	0
464	20231031	105400	46560250	46700	46700	46700	46700	0
465	20231031	105300	46560250	46700	46700	46700	46700	0
466	20231031	105200	46560250	46700	46700	46700	46700	0
467	20231031	105100	46560250	46700	46700	46700	46700	0
468	20231031	105000	46560250	46700	46800	46800	46700	47
469	20231031	104900	44365250	46550	46550	46550	46550	38
470	20231031	104800	42596350	46650	46550	46800	46550	51
471	20231031	104700	40215100	46900	46900	46900	46900	0
472	20231031	104600	40215100	46900	46450	46900	46450	89
473	20231031	104500	36061700	46450	46450	46450	46450	47
474	20231031	104400	33878550	46850	46850	46850	46850	0
475	20231031	104300	33878550	46850	46900	46900	46850	133
476	20231031	104200	27645250	46950	46800	46950	46800	108
477	20231031	104100	22577050	46450	46400	46450	46400	94
478	20231031	104000	18210950	46450	46450	46450	46450	0
479	20231031	103900	18210950	46450	46450	46450	46400	54
480	20231031	103800	15702850	46550	46500	46550	46500	44
481	20231031	103700	13656800	46600	46600	46600	46600	0
482	20231031	103600	13656800	46600	46600	46600	46600	0
483	20231031	103500	13656800	46600	46600	46600	46600	0
484	20231031	103400	13656800	46600	46600	46600	46600	0
485	20231031	103300	13656800	46600	46600	46600	46600	0
486	20231031	103200	13656800	46600	46750	46750	46600	64
487	20231031	103100	10671250	46450	46450	46450	46450	0
488	20231031	103000	10671250	46450	46450	46450	46450	0
489	20231031	102900	10671250	46450	46550	46550	46450	87
490	20231031	102800	6630000	46500	46500	46500	46500	0
491	20231031	102700	6630000	46500	46500	46500	46500	82
492	20231031	102600	2817000	46700	46800	46800	46700	3
493	20231031	102500	2676700	46800	46800	46800	46800	0
494	20231031	102400	2676700	46800	46800	46800	46800	0
495	20231031	102300	2676700	46800	46800	46800	46800	0
496	20231031	102200	2676700	46800	46800	46800	46800	0
497	20231031	102100	2676700	46800	46800	46800	46800	0
498	20231031	102000	2676700	46800	46800	46800	46800	0
499	20231031	101900	2676700	46800	46800	46800	46800	0
500	20231031	101800	2676700	46800	46800	46800	46800	0
501	20231031	101700	2676700	46800	46800	46800	46800	0
502	20231031	101600	2676700	46800	46800	46800	46800	0
503	20231031	101500	2676700	46800	46800	46800	46800	0
504	20231031	101400	2676700	46800	46800	46800	46800	0
505	20231031	101300	2676700	46800	46800	46800	46800	0
506	20231031	101200	2676700	46800	46800	46800	46800	0
507	20231031	101100	2676700	46800	46800	46800	46800	0
508	20231031	101000	2676700	46800	46800	46800	46800	0
509	20231031	100900	2676700	46800	46800	46800	46800	0
510	20231031	100800	2676700	46800	46800	46800	46800	1
511	20231031	100700	2629900	46900	46900	46900	46900	0
512	20231031	100600	2629900	46900	46900	46900	46900	1
513	20231031	100500	2583000	46900	46900	46900	46900	0
514	20231031	100400	2583000	46900	46900	46900	46900	1
515	20231031	100300	2536100	46950	46950	46950	46950	0
516	20231031	100200	2536100	46950	46950	46950	46950	0
517	20231031	100100	2536100	46950	46950	46950	46950	0
518	20231031	100000	2536100	46950	46950	46950	46950	0
519	20231031	095900	2536100	46950	46950	46950	46950	0
520	20231031	095800	2536100	46950	46950	46950	46950	0
521	20231031	095700	2536100	46950	46950	46950	46950	0
522	20231031	095600	2536100	46950	46950	46950	46950	0
523	20231031	095500	2536100	46950	46950	46950	46950	0
524	20231031	095400	2536100	46950	46950	46950	46950	0
525	20231031	095300	2536100	46950	46950	46950	46950	0
526	20231031	095200	2536100	46950	46950	46950	46950	0
527	20231031	095100	2536100	46950	46950	46950	46950	0
528	20231031	095000	2536100	46950	46950	46950	46950	0
529	20231031	094900	2536100	46950	46950	46950	46950	0
530	20231031	094800	2536100	46950	46950	46950	46950	0
531	20231031	094700	2536100	46950	46950	46950	46950	0
532	20231031	094600	2536100	46950	46950	46950	46950	0
533	20231031	094500	2536100	46950	46950	46950	46950	0
534	20231031	094400	2536100	46950	46950	46950	46950	0
535	20231031	094300	2536100	46950	46950	46950	46950	0
536	20231031	094200	2536100	46950	46950	46950	46950	0
537	20231031	094100	2536100	46950	46950	46950	46950	0
538	20231031	094000	2536100	46950	46950	46950	46950	0
539	20231031	093900	2536100	46950	46950	46950	46950	0
540	20231031	093800	2536100	46950	46950	46950	46950	0
541	20231031	093700	2536100	46950	46950	46950	46950	0
542	20231031	093600	2536100	46950	46950	46950	46950	0
543	20231031	093500	2536100	46950	46950	46950	46950	0
544	20231031	093400	2536100	46950	46950	46950	46950	0
545	20231031	093300	2536100	46950	46950	46950	46950	0
546	20231031	093200	2536100	46950	46950	46950	46950	2
547	20231031	093100	2442200	46950	46950	46950	46950	0
548	20231031	093000	2442200	46950	46950	46950	46950	0
549	20231031	092900	2442200	46950	46950	46950	46950	0
550	20231031	092800	2442200	46950	46950	46950	46950	2
551	20231031	092700	2348300	46950	46950	46950	46950	1
552	20231031	092600	2301350	46950	46950	46950	46950	0
553	20231031	092500	2301350	46950	46950	46950	46950	0
554	20231031	092400	2301350	46950	46950	46950	46950	0
555	20231031	092300	2301350	46950	46950	46950	46950	1
556	20231031	092200	2254400	46950	46950	46950	46950	0
557	20231031	092100	2254400	46950	46950	46950	46950	3
558	20231031	092000	2113550	47200	47200	47200	47200	0
559	20231031	091900	2113550	47200	47200	47200	47200	0
560	20231031	091800	2113550	47200	47200	47200	47200	1
561	20231031	091700	2066350	46900	46900	46900	46900	0
562	20231031	091600	2066350	46900	46900	46900	46900	0
563	20231031	091500	2066350	46900	46900	46900	46900	0
564	20231031	091400	2066350	46900	46900	46900	46900	0
565	20231031	091300	2066350	46900	46900	46900	46900	22
566	20231031	091200	1034550	47000	47000	47000	47000	0
567	20231031	091100	1034550	47000	47000	47000	47000	0
568	20231031	091000	1034550	47000	47000	47000	47000	0
569	20231031	090900	1034550	47000	47000	47000	47000	21
570	20231031	090800	47550	47550	47550	47550	47550	0
571	20231031	090700	47550	47550	47550	47550	47550	0
572	20231031	090600	47550	47550	47550	47550	47550	0
573	20231031	090500	47550	47550	47550	47550	47550	0
574	20231031	090400	47550	47550	47550	47550	47550	0
575	20231031	090300	47550	47550	47550	47550	47550	0
576	20231031	090200	47550	47550	47550	47550	47550	0
577	20231031	090100	47550	47550	47550	47550	47550	0
578	20231031	090000	47550	47550	47550	47550	47550	1