KissMeData/002960/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183800	441588000	229000	229000	229000	229000	2
3	20231031	183700	441588000	229000	229000	229000	229000	0
4	20231031	183600	441588000	229000	229000	229000	229000	0
5	20231031	183500	441588000	229000	229000	229000	229000	0
6	20231031	183400	441588000	229000	229000	229000	229000	0
7	20231031	183300	441588000	229000	229000	229000	229000	0
8	20231031	183200	441588000	229000	229000	229000	229000	0
9	20231031	183100	441588000	229000	229000	229000	229000	0
10	20231031	183000	441588000	229000	229000	229000	229000	0
11	20231031	182900	441588000	229000	229000	229000	229000	0
12	20231031	182800	441588000	229000	229000	229000	229000	0
13	20231031	182700	441588000	229000	229000	229000	229000	0
14	20231031	182600	441588000	229000	229000	229000	229000	0
15	20231031	182500	441588000	229000	229000	229000	229000	0
16	20231031	182400	441588000	229000	229000	229000	229000	0
17	20231031	182300	441588000	229000	229000	229000	229000	0
18	20231031	182200	441588000	229000	229000	229000	229000	0
19	20231031	182100	441588000	229000	229000	229000	229000	0
20	20231031	182000	441588000	229000	229000	229000	229000	0
21	20231031	181900	441588000	229000	229000	229000	229000	0
22	20231031	181800	441588000	229000	229000	229000	229000	0
23	20231031	181700	441588000	229000	229000	229000	229000	0
24	20231031	181600	441588000	229000	229000	229000	229000	0
25	20231031	181500	441588000	229000	229000	229000	229000	0
26	20231031	181400	441588000	229000	229000	229000	229000	0
27	20231031	181300	441588000	229000	229000	229000	229000	0
28	20231031	181200	441588000	229000	229000	229000	229000	0
29	20231031	181100	441588000	229000	229000	229000	229000	0
30	20231031	181000	441588000	229000	229000	229000	229000	0
31	20231031	180900	441588000	229000	229000	229000	229000	0
32	20231031	180800	441588000	229000	229000	229000	229000	2
33	20231031	180700	441588000	229000	229000	229000	229000	0
34	20231031	180600	441588000	229000	229000	229000	229000	0
35	20231031	180500	441588000	229000	229000	229000	229000	0
36	20231031	180400	441588000	229000	229000	229000	229000	0
37	20231031	180300	441588000	229000	229000	229000	229000	0
38	20231031	180200	441588000	229000	229000	229000	229000	0
39	20231031	180100	441588000	229000	229000	229000	229000	0
40	20231031	180000	441588000	229000	229000	229000	229000	0
41	20231031	175900	441588000	229000	229000	229000	229000	0
42	20231031	175800	441588000	229000	229000	229000	229000	0
43	20231031	175700	441588000	229000	229000	229000	229000	0
44	20231031	175600	441588000	229000	229000	229000	229000	0
45	20231031	175500	441588000	229000	229000	229000	229000	0
46	20231031	175400	441588000	229000	229000	229000	229000	0
47	20231031	175300	441588000	229000	229000	229000	229000	0
48	20231031	175200	441588000	229000	229000	229000	229000	0
49	20231031	175100	441588000	229000	229000	229000	229000	0
50	20231031	175000	441588000	229000	229000	229000	229000	0
51	20231031	174900	441588000	229000	229000	229000	229000	0
52	20231031	174800	441588000	229000	229000	229000	229000	0
53	20231031	174700	441588000	229000	229000	229000	229000	0
54	20231031	174600	441588000	229000	229000	229000	229000	0
55	20231031	174500	441588000	229000	229000	229000	229000	0
56	20231031	174400	441588000	229000	229000	229000	229000	0
57	20231031	174300	441588000	229000	229000	229000	229000	0
58	20231031	174200	441588000	229000	229000	229000	229000	0
59	20231031	174100	441588000	229000	229000	229000	229000	0
60	20231031	174000	441588000	229000	229000	229000	229000	0
61	20231031	173900	441588000	229000	229000	229000	229000	0
62	20231031	173800	441588000	229000	229000	229000	229000	2
63	20231031	173700	441588000	229000	229000	229000	229000	0
64	20231031	173600	441588000	229000	229000	229000	229000	0
65	20231031	173500	441588000	229000	229000	229000	229000	0
66	20231031	173400	441588000	229000	229000	229000	229000	0
67	20231031	173300	441588000	229000	229000	229000	229000	0
68	20231031	173200	441588000	229000	229000	229000	229000	0
69	20231031	173100	441588000	229000	229000	229000	229000	0
70	20231031	173000	441588000	229000	229000	229000	229000	0
71	20231031	172900	441588000	229000	229000	229000	229000	0
72	20231031	172800	441588000	229000	229000	229000	229000	0
73	20231031	172700	441588000	229000	229000	229000	229000	0
74	20231031	172600	441588000	229000	229000	229000	229000	0
75	20231031	172500	441588000	229000	229000	229000	229000	0
76	20231031	172400	441588000	229000	229000	229000	229000	0
77	20231031	172300	441588000	229000	229000	229000	229000	0
78	20231031	172200	441588000	229000	229000	229000	229000	0
79	20231031	172100	441588000	229000	229000	229000	229000	0
80	20231031	172000	441588000	229000	229000	229000	229000	0
81	20231031	171900	441588000	229000	229000	229000	229000	0
82	20231031	171800	441588000	229000	229000	229000	229000	0
83	20231031	171700	441588000	229000	229000	229000	229000	0
84	20231031	171600	441588000	229000	229000	229000	229000	0
85	20231031	171500	441588000	229000	229000	229000	229000	0
86	20231031	171400	441588000	229000	229000	229000	229000	0
87	20231031	171300	441588000	229000	229000	229000	229000	0
88	20231031	171200	441588000	229000	229000	229000	229000	0
89	20231031	171100	441588000	229000	229000	229000	229000	0
90	20231031	171000	441588000	229000	229000	229000	229000	0
91	20231031	170900	441588000	229000	229000	229000	229000	0
92	20231031	170800	441588000	229000	229000	229000	229000	2
93	20231031	170700	441588000	229000	229000	229000	229000	0
94	20231031	170600	441588000	229000	229000	229000	229000	0
95	20231031	170500	441588000	229000	229000	229000	229000	0
96	20231031	170400	441588000	229000	229000	229000	229000	0
97	20231031	170300	441588000	229000	229000	229000	229000	0
98	20231031	170200	441588000	229000	229000	229000	229000	0
99	20231031	170100	441588000	229000	229000	229000	229000	0
100	20231031	170000	441588000	229000	229000	229000	229000	0
101	20231031	165900	441588000	229000	229000	229000	229000	0
102	20231031	165800	441588000	229000	229000	229000	229000	0
103	20231031	165700	441588000	229000	229000	229000	229000	0
104	20231031	165600	441588000	229000	229000	229000	229000	0
105	20231031	165500	441588000	229000	229000	229000	229000	0
106	20231031	165400	441588000	229000	229000	229000	229000	0
107	20231031	165300	441588000	229000	229000	229000	229000	0
108	20231031	165200	441588000	229000	229000	229000	229000	0
109	20231031	165100	441588000	229000	229000	229000	229000	0
110	20231031	165000	441588000	229000	229000	229000	229000	0
111	20231031	164900	441588000	229000	229000	229000	229000	0
112	20231031	164800	441588000	229000	229000	229000	229000	0
113	20231031	164700	441588000	229000	229000	229000	229000	0
114	20231031	164600	441588000	229000	229000	229000	229000	0
115	20231031	164500	441588000	229000	229000	229000	229000	0
116	20231031	164400	441588000	229000	229000	229000	229000	0
117	20231031	164300	441588000	229000	229000	229000	229000	0
118	20231031	164200	441588000	229000	229000	229000	229000	0
119	20231031	164100	441588000	229000	229000	229000	229000	0
120	20231031	164000	441588000	229000	229000	229000	229000	0
121	20231031	163900	441588000	229000	229000	229000	229000	0
122	20231031	163800	441588000	229000	229000	229000	229000	2
123	20231031	163700	441588000	229000	229000	229000	229000	0
124	20231031	163600	441588000	229000	229000	229000	229000	0
125	20231031	163500	441588000	229000	229000	229000	229000	0
126	20231031	163400	441588000	229000	229000	229000	229000	0
127	20231031	163300	441588000	229000	229000	229000	229000	0
128	20231031	163200	441588000	229000	229000	229000	229000	0
129	20231031	163100	441588000	229000	229000	229000	229000	0
130	20231031	163000	441588000	229000	229000	229000	229000	0
131	20231031	162900	441588000	229000	229000	229000	229000	0
132	20231031	162800	441588000	229000	229000	229000	229000	0
133	20231031	162700	441588000	229000	229000	229000	229000	0
134	20231031	162600	441588000	229000	229000	229000	229000	0
135	20231031	162500	441588000	229000	229000	229000	229000	0
136	20231031	162400	441588000	229000	229000	229000	229000	0
137	20231031	162300	441588000	229000	229000	229000	229000	0
138	20231031	162200	441588000	229000	229000	229000	229000	0
139	20231031	162100	441588000	229000	229000	229000	229000	0
140	20231031	162000	441588000	229000	229000	229000	229000	0
141	20231031	161900	441588000	229000	229000	229000	229000	0
142	20231031	161800	441588000	229000	229000	229000	229000	0
143	20231031	161700	441588000	229000	229000	229000	229000	0
144	20231031	161600	441588000	229000	229000	229000	229000	0
145	20231031	161500	441588000	229000	229000	229000	229000	0
146	20231031	161400	441588000	229000	229000	229000	229000	0
147	20231031	161300	441588000	229000	229000	229000	229000	0
148	20231031	161200	441588000	229000	229000	229000	229000	0
149	20231031	161100	441588000	229000	229000	229000	229000	0
150	20231031	161000	441588000	229000	229000	229000	229000	0
151	20231031	160900	441588000	229000	229000	229000	229000	0
152	20231031	160800	441588000	229000	229000	229000	229000	2
153	20231031	160700	441588000	229000	229000	229000	229000	0
154	20231031	160600	441588000	229000	229000	229000	229000	0
155	20231031	160500	441588000	229000	229000	229000	229000	0
156	20231031	160400	441588000	229000	229000	229000	229000	0
157	20231031	160300	441588000	229000	229000	229000	229000	0
158	20231031	160200	441588000	229000	229000	229000	229000	0
159	20231031	160100	441588000	229000	229000	229000	229000	0
160	20231031	160000	441588000	229000	229000	229000	229000	0
161	20231031	155900	441588000	229000	229000	229000	229000	0
162	20231031	155800	441588000	229000	229000	229000	229000	0
163	20231031	155700	441588000	229000	229000	229000	229000	0
164	20231031	155600	441588000	229000	229000	229000	229000	0
165	20231031	155500	441588000	229000	229000	229000	229000	0
166	20231031	155400	441588000	229000	229000	229000	229000	0
167	20231031	155300	441588000	229000	229000	229000	229000	0
168	20231031	155200	441588000	229000	229000	229000	229000	0
169	20231031	155100	441588000	229000	229000	229000	229000	0
170	20231031	155000	441588000	229000	229000	229000	229000	0
171	20231031	154900	441588000	229000	229000	229000	229000	0
172	20231031	154800	441588000	229000	229000	229000	229000	0
173	20231031	154700	441588000	229000	229000	229000	229000	0
174	20231031	154600	441588000	229000	229000	229000	229000	0
175	20231031	154500	441588000	229000	229000	229000	229000	0
176	20231031	154400	441588000	229000	229000	229000	229000	0
177	20231031	154300	441588000	229000	229000	229000	229000	0
178	20231031	154200	441588000	229000	229000	229000	229000	0
179	20231031	154100	441588000	229000	229000	229000	229000	0
180	20231031	154000	441588000	229000	229000	229000	229000	0
181	20231031	153900	441588000	229000	229000	229000	229000	0
182	20231031	153800	441588000	229000	229000	229000	229000	2
183	20231031	153700	441588000	229000	229000	229000	229000	0
184	20231031	153600	441588000	229000	229000	229000	229000	0
185	20231031	153500	441588000	229000	229000	229000	229000	0
186	20231031	153400	441588000	229000	229000	229000	229000	0
187	20231031	153300	441588000	229000	229000	229000	229000	0
188	20231031	153200	441588000	229000	229000	229000	229000	0
189	20231031	153100	441588000	229000	229000	229000	229000	0
190	20231031	153000	441588000	229000	229000	229000	229000	2
191	20231031	152900	441130000	229500	229500	229500	229500	0
192	20231031	152800	441130000	229500	229500	229500	229500	0
193	20231031	152700	441130000	229500	229500	229500	229500	0
194	20231031	152600	441130000	229500	229500	229500	229500	0
195	20231031	152500	441130000	229500	229500	229500	229500	0
196	20231031	152400	441130000	229500	229500	229500	229500	0
197	20231031	152300	441130000	229500	229500	229500	229500	0
198	20231031	152200	441130000	229500	229500	229500	229500	0
199	20231031	152100	441130000	229500	229500	229500	229500	0
200	20231031	152000	441130000	229500	229500	229500	229500	0
201	20231031	151900	441130000	229500	229000	229500	228500	12
202	20231031	151800	438382500	228500	229000	229000	228500	17
203	20231031	151700	434490500	228500	228500	228500	228500	2
204	20231031	151600	434033500	228500	228500	228500	228500	0
205	20231031	151500	434033500	228500	228500	228500	228500	0
206	20231031	151400	434033500	228500	229000	229000	228500	29
207	20231031	151300	427394500	229000	229000	229000	229000	0
208	20231031	151200	427394500	229000	229000	229000	229000	0
209	20231031	151100	427394500	229000	228500	229000	228500	3
210	20231031	151000	426708500	228500	229000	229000	228500	3
211	20231031	150900	426022000	229000	229000	229000	229000	0
212	20231031	150800	426022000	229000	229000	229000	229000	1
213	20231031	150700	425793000	229000	229000	229000	229000	0
214	20231031	150600	425793000	229000	228500	229000	228500	4
215	20231031	150500	424878500	229000	229000	229000	229000	0
216	20231031	150400	424878500	229000	229000	229000	229000	0
217	20231031	150300	424878500	229000	229000	229000	229000	1
218	20231031	150200	424649500	228500	228500	228500	228500	0
219	20231031	150100	424649500	228500	228500	228500	228500	0
220	20231031	150000	424649500	228500	228500	228500	228500	0
221	20231031	145900	424649500	228500	228500	228500	228500	0
222	20231031	145800	424649500	228500	228500	228500	228500	0
223	20231031	145700	424649500	228500	228500	228500	228500	0
224	20231031	145600	424649500	228500	228500	228500	228500	0
225	20231031	145500	424649500	228500	228500	228500	228500	0
226	20231031	145400	424649500	228500	228500	228500	228500	0
227	20231031	145300	424649500	228500	228500	228500	228500	0
228	20231031	145200	424649500	228500	228500	228500	228500	0
229	20231031	145100	424649500	228500	228500	228500	228500	0
230	20231031	145000	424649500	228500	228500	228500	228500	30
231	20231031	144900	417794500	228500	228500	228500	228500	3
232	20231031	144800	417109000	228500	228500	228500	228500	1
233	20231031	144700	416880500	228500	228500	228500	228500	2
234	20231031	144600	416423500	228500	228500	228500	228000	68
235	20231031	144500	400886500	229000	229000	229000	229000	0
236	20231031	144400	400886500	229000	229000	229000	229000	0
237	20231031	144300	400886500	229000	229000	229000	229000	0
238	20231031	144200	400886500	229000	229000	229000	229000	0
239	20231031	144100	400886500	229000	229000	229000	229000	1
240	20231031	144000	400657500	228500	228500	228500	228500	0
241	20231031	143900	400657500	228500	228500	228500	228500	0
242	20231031	143800	400657500	228500	228500	228500	228500	0
243	20231031	143700	400657500	228500	228500	228500	228500	4
244	20231031	143600	399743500	228500	228500	228500	228500	0
245	20231031	143500	399743500	228500	228500	228500	228500	0
246	20231031	143400	399743500	228500	228500	228500	228500	0
247	20231031	143300	399743500	228500	228500	228500	228500	0
248	20231031	143200	399743500	228500	228500	228500	228500	0
249	20231031	143100	399743500	228500	228500	228500	228500	0
250	20231031	143000	399743500	228500	228500	228500	228500	0
251	20231031	142900	399743500	228500	228500	228500	228500	0
252	20231031	142800	399743500	228500	228500	228500	228500	58
253	20231031	142700	386490500	228000	228000	228000	228000	0
254	20231031	142600	386490500	228000	228000	228000	228000	0
255	20231031	142500	386490500	228000	228000	228000	228000	0
256	20231031	142400	386490500	228000	228000	228000	228000	4
257	20231031	142300	385578500	228000	228000	228000	228000	0
258	20231031	142200	385578500	228000	228000	228000	228000	32
259	20231031	142100	378282500	228500	228500	228500	228500	0
260	20231031	142000	378282500	228500	228000	228500	228000	3
261	20231031	141900	377598000	228000	228500	228500	228000	21
262	20231031	141800	372809000	228500	229000	229000	228500	68
263	20231031	141700	357266000	228500	228500	228500	228500	0
264	20231031	141600	357266000	228500	228500	228500	228500	39
265	20231031	141500	348354500	228500	228500	228500	228500	0
266	20231031	141400	348354500	228500	228500	228500	228500	0
267	20231031	141300	348354500	228500	228500	228500	228500	0
268	20231031	141200	348354500	228500	229000	229000	228500	3
269	20231031	141100	347668000	228500	228500	228500	228500	0
270	20231031	141000	347668000	228500	228500	228500	228500	23
271	20231031	140900	342412500	228500	228500	228500	228500	0
272	20231031	140800	342412500	228500	228500	228500	228500	10
273	20231031	140700	340127500	229000	229500	229500	229000	502
274	20231031	140600	225064000	229500	229500	229500	229500	0
275	20231031	140500	225064000	229500	229500	229500	229500	0
276	20231031	140400	225064000	229500	229500	229500	229500	0
277	20231031	140300	225064000	229500	229500	229500	229500	0
278	20231031	140200	225064000	229500	229500	229500	229500	3
279	20231031	140100	224375500	229500	229500	229500	229500	15
280	20231031	140000	220933000	229500	230000	230000	229500	292
281	20231031	135900	153817000	230000	230000	230000	230000	0
282	20231031	135800	153817000	230000	230000	230000	230000	0
283	20231031	135700	153817000	230000	230000	230000	230000	0
284	20231031	135600	153817000	230000	230000	230000	230000	0
285	20231031	135500	153817000	230000	230000	230000	230000	0
286	20231031	135400	153817000	230000	230000	230000	230000	0
287	20231031	135300	153817000	230000	230000	230000	230000	0
288	20231031	135200	153817000	230000	230500	230500	230000	3
289	20231031	135100	153126000	230500	230500	230500	230500	0
290	20231031	135000	153126000	230500	230500	230500	230500	0
291	20231031	134900	153126000	230500	230500	230500	230500	0
292	20231031	134800	153126000	230500	230500	230500	230500	0
293	20231031	134700	153126000	230500	230500	230500	230500	0
294	20231031	134600	153126000	230500	230500	230500	230500	0
295	20231031	134500	153126000	230500	230500	230500	230500	0
296	20231031	134400	153126000	230500	230500	230500	230500	0
297	20231031	134300	153126000	230500	230500	230500	230500	0
298	20231031	134200	153126000	230500	230500	230500	230500	0
299	20231031	134100	153126000	230500	230500	230500	230500	0
300	20231031	134000	153126000	230500	230500	230500	230500	0
301	20231031	133900	153126000	230500	230500	230500	230500	0
302	20231031	133800	153126000	230500	230500	230500	230500	0
303	20231031	133700	153126000	230500	230500	230500	230500	0
304	20231031	133600	153126000	230500	230500	230500	230500	0
305	20231031	133500	153126000	230500	230500	230500	230500	0
306	20231031	133400	153126000	230500	230500	230500	230500	2
307	20231031	133300	152665000	230500	230500	230500	230500	1
308	20231031	133200	152434500	230000	230000	230000	230000	0
309	20231031	133100	152434500	230000	230500	230500	230000	2
310	20231031	133000	151974000	230000	230000	230000	230000	0
311	20231031	132900	151974000	230000	230000	230000	230000	3
312	20231031	132800	151284000	230000	230000	230000	230000	0
313	20231031	132700	151284000	230000	230000	230000	230000	0
314	20231031	132600	151284000	230000	230000	230000	230000	2
315	20231031	132500	150824000	230000	230000	230000	230000	0
316	20231031	132400	150824000	230000	230000	230000	230000	0
317	20231031	132300	150824000	230000	230000	230000	230000	0
318	20231031	132200	150824000	230000	230500	230500	230000	5
319	20231031	132100	149672000	230000	230000	230000	230000	0
320	20231031	132000	149672000	230000	230000	230000	230000	0
321	20231031	131900	149672000	230000	230000	230000	230000	0
322	20231031	131800	149672000	230000	230000	230000	230000	0
323	20231031	131700	149672000	230000	230000	230000	230000	0
324	20231031	131600	149672000	230000	230000	230000	230000	0
325	20231031	131500	149672000	230000	230000	230000	230000	0
326	20231031	131400	149672000	230000	230000	230000	230000	0
327	20231031	131300	149672000	230000	230000	230000	230000	0
328	20231031	131200	149672000	230000	230000	230000	230000	3
329	20231031	131100	148982000	230000	230000	230000	230000	0
330	20231031	131000	148982000	230000	230000	230000	230000	0
331	20231031	130900	148982000	230000	230000	230000	230000	0
332	20231031	130800	148982000	230000	230000	230000	230000	0
333	20231031	130700	148982000	230000	230000	230000	230000	0
334	20231031	130600	148982000	230000	230000	230000	230000	0
335	20231031	130500	148982000	230000	230000	230000	230000	0
336	20231031	130400	148982000	230000	230000	230000	230000	0
337	20231031	130300	148982000	230000	230000	230000	230000	0
338	20231031	130200	148982000	230000	230500	230500	230000	2
339	20231031	130100	148521500	230000	230000	230000	230000	0
340	20231031	130000	148521500	230000	230000	230000	230000	0
341	20231031	125900	148521500	230000	230000	230000	230000	0
342	20231031	125800	148521500	230000	230000	230000	230000	10
343	20231031	125700	146221500	230000	230000	230000	230000	0
344	20231031	125600	146221500	230000	230000	230000	230000	7
345	20231031	125500	144611500	230000	230000	230000	230000	0
346	20231031	125400	144611500	230000	230000	230000	230000	0
347	20231031	125300	144611500	230000	230000	230000	230000	0
348	20231031	125200	144611500	230000	230000	230000	230000	0
349	20231031	125100	144611500	230000	230000	230000	230000	0
350	20231031	125000	144611500	230000	230000	230000	230000	0
351	20231031	124900	144611500	230000	230000	230000	230000	0
352	20231031	124800	144611500	230000	230000	230000	230000	0
353	20231031	124700	144611500	230000	230000	230000	230000	13
354	20231031	124600	141621500	230000	230500	230500	230000	121
355	20231031	124500	113742000	230500	230500	230500	230500	0
356	20231031	124400	113742000	230500	230500	230500	230500	0
357	20231031	124300	113742000	230500	230500	230500	230500	0
358	20231031	124200	113742000	230500	230500	230500	230500	5
359	20231031	124100	112589500	230500	230500	230500	230500	1
360	20231031	124000	112359000	230000	230000	230000	230000	4
361	20231031	123900	111439000	230000	230000	230000	230000	0
362	20231031	123800	111439000	230000	230000	230000	230000	0
363	20231031	123700	111439000	230000	230000	230000	230000	4
364	20231031	123600	110519000	230000	230000	230000	230000	0
365	20231031	123500	110519000	230000	230000	230000	230000	0
366	20231031	123400	110519000	230000	230000	230000	230000	0
367	20231031	123300	110519000	230000	230500	230500	230000	6
368	20231031	123200	109136500	230000	230000	230000	230000	0
369	20231031	123100	109136500	230000	230000	230000	230000	0
370	20231031	123000	109136500	230000	230000	230000	230000	0
371	20231031	122900	109136500	230000	230000	230000	230000	0
372	20231031	122800	109136500	230000	230000	230000	230000	0
373	20231031	122700	109136500	230000	230000	230000	230000	0
374	20231031	122600	109136500	230000	230000	230000	230000	0
375	20231031	122500	109136500	230000	230500	230500	230000	2
376	20231031	122400	108676000	230000	230000	230000	230000	0
377	20231031	122300	108676000	230000	230000	230000	230000	0
378	20231031	122200	108676000	230000	230000	230000	230000	0
379	20231031	122100	108676000	230000	230000	230000	230000	0
380	20231031	122000	108676000	230000	230000	230000	230000	0
381	20231031	121900	108676000	230000	230000	230000	230000	0
382	20231031	121800	108676000	230000	230000	230000	230000	0
383	20231031	121700	108676000	230000	230000	230000	230000	0
384	20231031	121600	108676000	230000	230000	230000	230000	0
385	20231031	121500	108676000	230000	230000	230000	230000	0
386	20231031	121400	108676000	230000	230000	230000	230000	0
387	20231031	121300	108676000	230000	230000	230000	230000	0
388	20231031	121200	108676000	230000	230000	230000	230000	0
389	20231031	121100	108676000	230000	230000	230000	230000	0
390	20231031	121000	108676000	230000	230500	230500	230000	45
391	20231031	120900	98304000	230000	230000	230000	230000	0
392	20231031	120800	98304000	230000	230000	230000	230000	0
393	20231031	120700	98304000	230000	230000	230000	230000	0
394	20231031	120600	98304000	230000	230000	230000	230000	0
395	20231031	120500	98304000	230000	230000	230000	230000	18
396	20231031	120400	94164000	230500	230500	230500	230500	0
397	20231031	120300	94164000	230500	230500	230500	230500	1
398	20231031	120200	93933500	230500	230500	230500	230500	0
399	20231031	120100	93933500	230500	230500	230500	230500	0
400	20231031	120000	93933500	230500	230500	230500	230500	0
401	20231031	115900	93933500	230500	230500	230500	230500	0
402	20231031	115800	93933500	230500	230500	230500	230500	0
403	20231031	115700	93933500	230500	230500	230500	230500	0
404	20231031	115600	93933500	230500	230500	230500	230500	0
405	20231031	115500	93933500	230500	230500	230500	230500	3
406	20231031	115400	93242000	230500	230500	230500	230500	0
407	20231031	115300	93242000	230500	230500	230500	230500	0
408	20231031	115200	93242000	230500	230500	230500	230500	0
409	20231031	115100	93242000	230500	230500	230500	230500	0
410	20231031	115000	93242000	230500	230500	230500	230500	1
411	20231031	114900	93011500	230000	230000	230000	230000	0
412	20231031	114800	93011500	230000	230000	230000	230000	0
413	20231031	114700	93011500	230000	230000	230000	230000	0
414	20231031	114600	93011500	230000	230000	230000	230000	0
415	20231031	114500	93011500	230000	230000	230000	230000	0
416	20231031	114400	93011500	230000	230000	230000	230000	0
417	20231031	114300	93011500	230000	230000	230000	230000	0
418	20231031	114200	93011500	230000	231000	231000	230000	26
419	20231031	114100	87010500	230000	230000	230000	230000	0
420	20231031	114000	87010500	230000	230000	230000	230000	0
421	20231031	113900	87010500	230000	230000	230000	230000	0
422	20231031	113800	87010500	230000	230000	230000	230000	0
423	20231031	113700	87010500	230000	230000	230000	230000	0
424	20231031	113600	87010500	230000	230000	230000	230000	0
425	20231031	113500	87010500	230000	230000	230000	230000	0
426	20231031	113400	87010500	230000	230000	230000	230000	0
427	20231031	113300	87010500	230000	230000	230000	230000	4
428	20231031	113200	86090500	230000	230000	230000	230000	13
429	20231031	113100	83100500	230000	230000	230000	230000	0
430	20231031	113000	83100500	230000	230000	230000	230000	1
431	20231031	112900	82870500	230000	230000	230000	230000	0
432	20231031	112800	82870500	230000	230000	230000	230000	1
433	20231031	112700	82640500	230000	230000	230000	230000	4
434	20231031	112600	81720500	230000	230000	230000	230000	0
435	20231031	112500	81720500	230000	230000	230000	230000	0
436	20231031	112400	81720500	230000	230000	230000	230000	0
437	20231031	112300	81720500	230000	230000	230000	230000	0
438	20231031	112200	81720500	230000	230000	230000	230000	0
439	20231031	112100	81720500	230000	230000	230000	230000	0
440	20231031	112000	81720500	230000	230000	230000	230000	0
441	20231031	111900	81720500	230000	230000	230000	230000	0
442	20231031	111800	81720500	230000	230000	230000	230000	0
443	20231031	111700	81720500	230000	230000	230000	230000	0
444	20231031	111600	81720500	230000	230000	230000	230000	0
445	20231031	111500	81720500	230000	230000	230000	230000	0
446	20231031	111400	81720500	230000	230500	230500	230000	17
447	20231031	111300	77803500	230500	230500	230500	230500	10
448	20231031	111200	75498500	230500	230500	230500	230500	10
449	20231031	111100	73193500	230000	230000	230000	230000	0
450	20231031	111000	73193500	230000	230000	230000	230000	0
451	20231031	110900	73193500	230000	230000	230000	230000	0
452	20231031	110800	73193500	230000	230000	230000	230000	4
453	20231031	110700	72273500	230500	230500	230500	230500	0
454	20231031	110600	72273500	230500	230500	230500	230500	0
455	20231031	110500	72273500	230500	230500	230500	230500	0
456	20231031	110400	72273500	230500	230500	230500	230500	0
457	20231031	110300	72273500	230500	230500	230500	230500	0
458	20231031	110200	72273500	230500	230500	230500	230500	0
459	20231031	110100	72273500	230500	230500	230500	230500	0
460	20231031	110000	72273500	230500	230500	230500	230500	5
461	20231031	105900	71121000	230500	230500	230500	230500	1
462	20231031	105800	70890500	230500	230500	230500	230500	0
463	20231031	105700	70890500	230500	230500	230500	230500	0
464	20231031	105600	70890500	230500	230500	230500	230500	10
465	20231031	105500	68585500	230500	230500	230500	230500	0
466	20231031	105400	68585500	230500	230500	230500	230500	0
467	20231031	105300	68585500	230500	230500	230500	230500	0
468	20231031	105200	68585500	230500	230500	230500	230500	1
469	20231031	105100	68355000	230000	230000	230000	230000	0
470	20231031	105000	68355000	230000	230000	230000	230000	7
471	20231031	104900	66745000	230000	230000	230000	230000	1
472	20231031	104800	66515000	230000	230000	230000	230000	0
473	20231031	104700	66515000	230000	230000	230000	230000	1
474	20231031	104600	66285000	230000	230000	230000	230000	0
475	20231031	104500	66285000	230000	230000	230000	230000	0
476	20231031	104400	66285000	230000	230000	230000	230000	0
477	20231031	104300	66285000	230000	230000	230000	230000	0
478	20231031	104200	66285000	230000	230000	230000	230000	0
479	20231031	104100	66285000	230000	230000	230000	230000	0
480	20231031	104000	66285000	230000	230000	230000	230000	0
481	20231031	103900	66285000	230000	230000	230000	230000	0
482	20231031	103800	66285000	230000	230000	230000	230000	0
483	20231031	103700	66285000	230000	230000	230000	230000	0
484	20231031	103600	66285000	230000	230000	230000	230000	0
485	20231031	103500	66285000	230000	230000	230000	230000	0
486	20231031	103400	66285000	230000	230000	230000	230000	0
487	20231031	103300	66285000	230000	230000	230500	230000	7
488	20231031	103200	64674500	230500	230500	230500	230500	0
489	20231031	103100	64674500	230500	230500	230500	230500	1
490	20231031	103000	64444000	230000	230000	230000	230000	0
491	20231031	102900	64444000	230000	230000	230000	230000	0
492	20231031	102800	64444000	230000	230000	230000	230000	0
493	20231031	102700	64444000	230000	230000	230000	230000	0
494	20231031	102600	64444000	230000	230000	230000	230000	0
495	20231031	102500	64444000	230000	230000	230000	230000	0
496	20231031	102400	64444000	230000	230000	230000	230000	0
497	20231031	102300	64444000	230000	230000	230000	230000	0
498	20231031	102200	64444000	230000	230000	230000	230000	0
499	20231031	102100	64444000	230000	230000	230000	230000	0
500	20231031	102000	64444000	230000	230000	230000	230000	0
501	20231031	101900	64444000	230000	230000	230000	230000	0
502	20231031	101800	64444000	230000	230000	230000	230000	0
503	20231031	101700	64444000	230000	230000	230000	230000	0
504	20231031	101600	64444000	230000	230000	230000	230000	0
505	20231031	101500	64444000	230000	230000	230000	230000	0
506	20231031	101400	64444000	230000	230000	230000	230000	0
507	20231031	101300	64444000	230000	230000	230000	230000	0
508	20231031	101200	64444000	230000	230000	230000	230000	0
509	20231031	101100	64444000	230000	230000	230000	230000	0
510	20231031	101000	64444000	230000	230000	230000	230000	0
511	20231031	100900	64444000	230000	230000	230000	230000	12
512	20231031	100800	61684000	230000	230000	230000	230000	0
513	20231031	100700	61684000	230000	230000	230000	230000	63
514	20231031	100600	47194000	230000	230000	230000	230000	0
515	20231031	100500	47194000	230000	230000	230000	230000	0
516	20231031	100400	47194000	230000	230000	230000	230000	0
517	20231031	100300	47194000	230000	230000	230000	230000	1
518	20231031	100200	46964000	230500	230500	230500	230500	0
519	20231031	100100	46964000	230500	230500	230500	230500	0
520	20231031	100000	46964000	230500	230500	230500	230500	1
521	20231031	095900	46733500	230000	230000	230000	230000	2
522	20231031	095800	46273500	230000	230000	230000	230000	0
523	20231031	095700	46273500	230000	230000	230000	230000	0
524	20231031	095600	46273500	230000	230000	230000	230000	28
525	20231031	095500	39833500	230000	230000	230000	230000	0
526	20231031	095400	39833500	230000	230000	230000	230000	2
527	20231031	095300	39373500	230000	230000	230000	230000	0
528	20231031	095200	39373500	230000	230000	230000	230000	0
529	20231031	095100	39373500	230000	230000	230000	230000	2
530	20231031	095000	38913500	230000	230000	230000	230000	1
531	20231031	094900	38683500	229500	230000	230000	229500	47
532	20231031	094800	27878000	230000	230000	230000	230000	12
533	20231031	094700	25118000	230000	230000	230000	230000	0
534	20231031	094600	25118000	230000	230000	230000	230000	2
535	20231031	094500	24658000	230000	230000	230000	230000	0
536	20231031	094400	24658000	230000	230000	230000	230000	0
537	20231031	094300	24658000	230000	230000	230000	230000	4
538	20231031	094200	23738000	231000	231000	231000	231000	0
539	20231031	094100	23738000	231000	231000	231000	231000	1
540	20231031	094000	23507000	230000	230000	230000	230000	5
541	20231031	093900	22357000	230000	231000	231000	230000	2
542	20231031	093800	21896000	230000	230000	230000	230000	0
543	20231031	093700	21896000	230000	230000	230000	230000	0
544	20231031	093600	21896000	230000	230000	230000	230000	0
545	20231031	093500	21896000	230000	230000	230000	230000	12
546	20231031	093400	19136000	230000	230000	230000	230000	0
547	20231031	093300	19136000	230000	230000	230000	230000	0
548	20231031	093200	19136000	230000	230500	230500	230000	3
549	20231031	093100	18445000	230500	230500	230500	230500	0
550	20231031	093000	18445000	230500	230500	230500	230500	0
551	20231031	092900	18445000	230500	230500	230500	230500	3
552	20231031	092800	17753500	230500	230500	230500	230500	0
553	20231031	092700	17753500	230500	230500	230500	230500	0
554	20231031	092600	17753500	230500	230500	230500	230500	17
555	20231031	092500	13835000	230500	230500	230500	230500	0
556	20231031	092400	13835000	230500	230500	230500	230500	1
557	20231031	092300	13604500	230500	230500	230500	230500	0
558	20231031	092200	13604500	230500	230500	230500	230500	1
559	20231031	092100	13374000	230000	230500	230500	230000	45
560	20231031	092000	3002000	230500	230500	230500	230500	0
561	20231031	091900	3002000	230500	230500	230500	230500	0
562	20231031	091800	3002000	230500	230500	230500	230500	4
563	20231031	091700	2080000	230500	230500	230500	230500	0
564	20231031	091600	2080000	230500	231500	231500	230500	4
565	20231031	091500	1155000	231500	231500	231500	231500	0
566	20231031	091400	1155000	231500	231500	231500	231500	0
567	20231031	091300	1155000	231500	231500	231500	231500	0
568	20231031	091200	1155000	231500	231500	231500	231500	0
569	20231031	091100	1155000	231500	231500	231500	231500	0
570	20231031	091000	1155000	231500	231500	231500	231500	2
571	20231031	090900	692000	231000	231000	231000	231000	0
572	20231031	090800	692000	231000	231000	231000	231000	0
573	20231031	090700	692000	231000	231000	231000	231000	0
574	20231031	090600	692000	231000	231000	231000	231000	1
575	20231031	090500	461000	230500	230500	230500	230500	0
576	20231031	090400	461000	230500	230500	230500	230500	0
577	20231031	090300	461000	230500	230500	230500	230500	0
578	20231031	090200	461000	230500	230500	230500	230500	0
579	20231031	090100	461000	230500	230500	230500	230500	0
580	20231031	090000	461000	230500	230500	230500	230500	2