KissMeData/016800/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	190200	36745400	29050	29050	29050	29050	59
3	20231031	190100	36745400	29050	29050	29050	29050	0
4	20231031	190000	36745400	29050	29050	29050	29050	0
5	20231031	185900	36745400	29050	29050	29050	29050	0
6	20231031	185800	36745400	29050	29050	29050	29050	0
7	20231031	185700	36745400	29050	29050	29050	29050	0
8	20231031	185600	36745400	29050	29050	29050	29050	0
9	20231031	185500	36745400	29050	29050	29050	29050	0
10	20231031	185400	36745400	29050	29050	29050	29050	0
11	20231031	185300	36745400	29050	29050	29050	29050	0
12	20231031	185200	36745400	29050	29050	29050	29050	0
13	20231031	185100	36745400	29050	29050	29050	29050	0
14	20231031	185000	36745400	29050	29050	29050	29050	0
15	20231031	184900	36745400	29050	29050	29050	29050	0
16	20231031	184800	36745400	29050	29050	29050	29050	0
17	20231031	184700	36745400	29050	29050	29050	29050	0
18	20231031	184600	36745400	29050	29050	29050	29050	0
19	20231031	184500	36745400	29050	29050	29050	29050	0
20	20231031	184400	36745400	29050	29050	29050	29050	0
21	20231031	184300	36745400	29050	29050	29050	29050	0
22	20231031	184200	36745400	29050	29050	29050	29050	0
23	20231031	184100	36745400	29050	29050	29050	29050	0
24	20231031	184000	36745400	29050	29050	29050	29050	0
25	20231031	183900	36745400	29050	29050	29050	29050	0
26	20231031	183800	36745400	29050	29050	29050	29050	0
27	20231031	183700	36745400	29050	29050	29050	29050	0
28	20231031	183600	36745400	29050	29050	29050	29050	0
29	20231031	183500	36745400	29050	29050	29050	29050	0
30	20231031	183400	36745400	29050	29050	29050	29050	0
31	20231031	183300	36745400	29050	29050	29050	29050	0
32	20231031	183200	36745400	29050	29050	29050	29050	59
33	20231031	183100	36745400	29050	29050	29050	29050	0
34	20231031	183000	36745400	29050	29050	29050	29050	0
35	20231031	182900	36745400	29050	29050	29050	29050	0
36	20231031	182800	36745400	29050	29050	29050	29050	0
37	20231031	182700	36745400	29050	29050	29050	29050	0
38	20231031	182600	36745400	29050	29050	29050	29050	0
39	20231031	182500	36745400	29050	29050	29050	29050	0
40	20231031	182400	36745400	29050	29050	29050	29050	0
41	20231031	182300	36745400	29050	29050	29050	29050	0
42	20231031	182200	36745400	29050	29050	29050	29050	0
43	20231031	182100	36745400	29050	29050	29050	29050	0
44	20231031	182000	36745400	29050	29050	29050	29050	0
45	20231031	181900	36745400	29050	29050	29050	29050	0
46	20231031	181800	36745400	29050	29050	29050	29050	0
47	20231031	181700	36745400	29050	29050	29050	29050	0
48	20231031	181600	36745400	29050	29050	29050	29050	0
49	20231031	181500	36745400	29050	29050	29050	29050	0
50	20231031	181400	36745400	29050	29050	29050	29050	0
51	20231031	181300	36745400	29050	29050	29050	29050	0
52	20231031	181200	36745400	29050	29050	29050	29050	0
53	20231031	181100	36745400	29050	29050	29050	29050	0
54	20231031	181000	36745400	29050	29050	29050	29050	0
55	20231031	180900	36745400	29050	29050	29050	29050	0
56	20231031	180800	36745400	29050	29050	29050	29050	0
57	20231031	180700	36745400	29050	29050	29050	29050	0
58	20231031	180600	36745400	29050	29050	29050	29050	0
59	20231031	180500	36745400	29050	29050	29050	29050	0
60	20231031	180400	36745400	29050	29050	29050	29050	0
61	20231031	180300	36745400	29050	29050	29050	29050	0
62	20231031	180200	36745400	29050	29050	29050	29050	59
63	20231031	180100	36745400	29050	29050	29050	29050	0
64	20231031	180000	36745400	29050	29050	29050	29050	0
65	20231031	175900	36745400	29050	29050	29050	29050	0
66	20231031	175800	36745400	29050	29050	29050	29050	0
67	20231031	175700	36745400	29050	29050	29050	29050	0
68	20231031	175600	36745400	29050	29050	29050	29050	0
69	20231031	175500	36745400	29050	29050	29050	29050	0
70	20231031	175400	36745400	29050	29050	29050	29050	0
71	20231031	175300	36745400	29050	29050	29050	29050	0
72	20231031	175200	36745400	29050	29050	29050	29050	0
73	20231031	175100	36745400	29050	29050	29050	29050	0
74	20231031	175000	36745400	29050	29050	29050	29050	0
75	20231031	174900	36745400	29050	29050	29050	29050	0
76	20231031	174800	36745400	29050	29050	29050	29050	0
77	20231031	174700	36745400	29050	29050	29050	29050	0
78	20231031	174600	36745400	29050	29050	29050	29050	0
79	20231031	174500	36745400	29050	29050	29050	29050	0
80	20231031	174400	36745400	29050	29050	29050	29050	0
81	20231031	174300	36745400	29050	29050	29050	29050	0
82	20231031	174200	36745400	29050	29050	29050	29050	0
83	20231031	174100	36745400	29050	29050	29050	29050	0
84	20231031	174000	36745400	29050	29050	29050	29050	0
85	20231031	173900	36745400	29050	29050	29050	29050	0
86	20231031	173800	36745400	29050	29050	29050	29050	0
87	20231031	173700	36745400	29050	29050	29050	29050	0
88	20231031	173600	36745400	29050	29050	29050	29050	0
89	20231031	173500	36745400	29050	29050	29050	29050	0
90	20231031	173400	36745400	29050	29050	29050	29050	0
91	20231031	173300	36745400	29050	29050	29050	29050	0
92	20231031	173200	36745400	29050	29050	29050	29050	59
93	20231031	173100	36745400	29050	29050	29050	29050	0
94	20231031	173000	36745400	29050	29050	29050	29050	0
95	20231031	172900	36745400	29050	29050	29050	29050	0
96	20231031	172800	36745400	29050	29050	29050	29050	0
97	20231031	172700	36745400	29050	29050	29050	29050	0
98	20231031	172600	36745400	29050	29050	29050	29050	0
99	20231031	172500	36745400	29050	29050	29050	29050	0
100	20231031	172400	36745400	29050	29050	29050	29050	0
101	20231031	172300	36745400	29050	29050	29050	29050	0
102	20231031	172200	36745400	29050	29050	29050	29050	0
103	20231031	172100	36745400	29050	29050	29050	29050	0
104	20231031	172000	36745400	29050	29050	29050	29050	0
105	20231031	171900	36745400	29050	29050	29050	29050	0
106	20231031	171800	36745400	29050	29050	29050	29050	0
107	20231031	171700	36745400	29050	29050	29050	29050	0
108	20231031	171600	36745400	29050	29050	29050	29050	0
109	20231031	171500	36745400	29050	29050	29050	29050	0
110	20231031	171400	36745400	29050	29050	29050	29050	0
111	20231031	171300	36745400	29050	29050	29050	29050	0
112	20231031	171200	36745400	29050	29050	29050	29050	0
113	20231031	171100	36745400	29050	29050	29050	29050	0
114	20231031	171000	36745400	29050	29050	29050	29050	0
115	20231031	170900	36745400	29050	29050	29050	29050	0
116	20231031	170800	36745400	29050	29050	29050	29050	0
117	20231031	170700	36745400	29050	29050	29050	29050	0
118	20231031	170600	36745400	29050	29050	29050	29050	0
119	20231031	170500	36745400	29050	29050	29050	29050	0
120	20231031	170400	36745400	29050	29050	29050	29050	0
121	20231031	170300	36745400	29050	29050	29050	29050	0
122	20231031	170200	36745400	29050	29050	29050	29050	59
123	20231031	170100	36745400	29050	29050	29050	29050	0
124	20231031	170000	36745400	29050	29050	29050	29050	0
125	20231031	165900	36745400	29050	29050	29050	29050	0
126	20231031	165800	36745400	29050	29050	29050	29050	0
127	20231031	165700	36745400	29050	29050	29050	29050	0
128	20231031	165600	36745400	29050	29050	29050	29050	0
129	20231031	165500	36745400	29050	29050	29050	29050	0
130	20231031	165400	36745400	29050	29050	29050	29050	0
131	20231031	165300	36745400	29050	29050	29050	29050	0
132	20231031	165200	36745400	29050	29050	29050	29050	0
133	20231031	165100	36745400	29050	29050	29050	29050	0
134	20231031	165000	36745400	29050	29050	29050	29050	0
135	20231031	164900	36745400	29050	29050	29050	29050	0
136	20231031	164800	36745400	29050	29050	29050	29050	0
137	20231031	164700	36745400	29050	29050	29050	29050	0
138	20231031	164600	36745400	29050	29050	29050	29050	0
139	20231031	164500	36745400	29050	29050	29050	29050	0
140	20231031	164400	36745400	29050	29050	29050	29050	0
141	20231031	164300	36745400	29050	29050	29050	29050	0
142	20231031	164200	36745400	29050	29050	29050	29050	0
143	20231031	164100	36745400	29050	29050	29050	29050	0
144	20231031	164000	36745400	29050	29050	29050	29050	0
145	20231031	163900	36745400	29050	29050	29050	29050	0
146	20231031	163800	36745400	29050	29050	29050	29050	0
147	20231031	163700	36745400	29050	29050	29050	29050	0
148	20231031	163600	36745400	29050	29050	29050	29050	0
149	20231031	163500	36745400	29050	29050	29050	29050	0
150	20231031	163400	36745400	29050	29050	29050	29050	0
151	20231031	163300	36745400	29050	29050	29050	29050	0
152	20231031	163200	36745400	29050	29050	29050	29050	59
153	20231031	163100	36745400	29050	29050	29050	29050	0
154	20231031	163000	36745400	29050	29050	29050	29050	0
155	20231031	162900	36745400	29050	29050	29050	29050	0
156	20231031	162800	36745400	29050	29050	29050	29050	0
157	20231031	162700	36745400	29050	29050	29050	29050	0
158	20231031	162600	36745400	29050	29050	29050	29050	0
159	20231031	162500	36745400	29050	29050	29050	29050	0
160	20231031	162400	36745400	29050	29050	29050	29050	0
161	20231031	162300	36745400	29050	29050	29050	29050	0
162	20231031	162200	36745400	29050	29050	29050	29050	0
163	20231031	162100	36745400	29050	29050	29050	29050	0
164	20231031	162000	36745400	29050	29050	29050	29050	0
165	20231031	161900	36745400	29050	29050	29050	29050	0
166	20231031	161800	36745400	29050	29050	29050	29050	0
167	20231031	161700	36745400	29050	29050	29050	29050	0
168	20231031	161600	36745400	29050	29050	29050	29050	0
169	20231031	161500	36745400	29050	29050	29050	29050	0
170	20231031	161400	36745400	29050	29050	29050	29050	0
171	20231031	161300	36745400	29050	29050	29050	29050	0
172	20231031	161200	36745400	29050	29050	29050	29050	0
173	20231031	161100	36745400	29050	29050	29050	29050	0
174	20231031	161000	36745400	29050	29050	29050	29050	0
175	20231031	160900	36745400	29050	29050	29050	29050	0
176	20231031	160800	36745400	29050	29050	29050	29050	0
177	20231031	160700	36745400	29050	29050	29050	29050	0
178	20231031	160600	36745400	29050	29050	29050	29050	0
179	20231031	160500	36745400	29050	29050	29050	29050	0
180	20231031	160400	36745400	29050	29050	29050	29050	0
181	20231031	160300	36745400	29050	29050	29050	29050	0
182	20231031	160200	36745400	29050	29050	29050	29050	59
183	20231031	160100	36745400	29050	29050	29050	29050	0
184	20231031	160000	36745400	29050	29050	29050	29050	0
185	20231031	155900	36745400	29050	29050	29050	29050	0
186	20231031	155800	36745400	29050	29050	29050	29050	0
187	20231031	155700	36745400	29050	29050	29050	29050	0
188	20231031	155600	36745400	29050	29050	29050	29050	0
189	20231031	155500	36745400	29050	29050	29050	29050	0
190	20231031	155400	36745400	29050	29050	29050	29050	0
191	20231031	155300	36745400	29050	29050	29050	29050	0
192	20231031	155200	36745400	29050	29050	29050	29050	0
193	20231031	155100	36745400	29050	29050	29050	29050	0
194	20231031	155000	36745400	29050	29050	29050	29050	0
195	20231031	154900	36745400	29050	29050	29050	29050	0
196	20231031	154800	36745400	29050	29050	29050	29050	0
197	20231031	154700	36745400	29050	29050	29050	29050	0
198	20231031	154600	36745400	29050	29050	29050	29050	0
199	20231031	154500	36745400	29050	29050	29050	29050	0
200	20231031	154400	36745400	29050	29050	29050	29050	0
201	20231031	154300	36745400	29050	29050	29050	29050	0
202	20231031	154200	36745400	29050	29050	29050	29050	0
203	20231031	154100	36745400	29050	29050	29050	29050	0
204	20231031	154000	36745400	29050	29050	29050	29050	0
205	20231031	153900	36745400	29050	29050	29050	29050	0
206	20231031	153800	36745400	29050	29050	29050	29050	0
207	20231031	153700	36745400	29050	29050	29050	29050	0
208	20231031	153600	36745400	29050	29050	29050	29050	0
209	20231031	153500	36745400	29050	29050	29050	29050	0
210	20231031	153400	36745400	29050	29050	29050	29050	0
211	20231031	153300	36745400	29050	29050	29050	29050	0
212	20231031	153200	36745400	29050	29050	29050	29050	59
213	20231031	153100	36745400	29050	29050	29050	29050	0
214	20231031	153000	36745400	29050	29050	29050	29050	59
215	20231031	152900	35031450	29000	29000	29000	29000	0
216	20231031	152800	35031450	29000	29000	29000	29000	0
217	20231031	152700	35031450	29000	29000	29000	29000	0
218	20231031	152600	35031450	29000	29000	29000	29000	0
219	20231031	152500	35031450	29000	29000	29000	29000	0
220	20231031	152400	35031450	29000	29000	29000	29000	0
221	20231031	152300	35031450	29000	29000	29000	29000	0
222	20231031	152200	35031450	29000	29000	29000	29000	0
223	20231031	152100	35031450	29000	29000	29000	29000	0
224	20231031	152000	35031450	29000	29000	29000	29000	0
225	20231031	151900	35031450	29000	29000	29000	29000	0
226	20231031	151800	35031450	29000	29000	29000	29000	0
227	20231031	151700	35031450	29000	29000	29000	29000	0
228	20231031	151600	35031450	29000	29000	29000	29000	0
229	20231031	151500	35031450	29000	29000	29000	29000	0
230	20231031	151400	35031450	29000	29000	29000	29000	0
231	20231031	151300	35031450	29000	29000	29000	29000	0
232	20231031	151200	35031450	29000	29000	29000	29000	0
233	20231031	151100	35031450	29000	29000	29000	29000	0
234	20231031	151000	35031450	29000	29000	29000	29000	0
235	20231031	150900	35031450	29000	29000	29000	29000	0
236	20231031	150800	35031450	29000	29000	29000	29000	0
237	20231031	150700	35031450	29000	29000	29000	29000	0
238	20231031	150600	35031450	29000	29000	29000	29000	0
239	20231031	150500	35031450	29000	29000	29000	29000	0
240	20231031	150400	35031450	29000	29000	29000	29000	0
241	20231031	150300	35031450	29000	29000	29000	29000	0
242	20231031	150200	35031450	29000	29000	29000	29000	0
243	20231031	150100	35031450	29000	29000	29000	29000	0
244	20231031	150000	35031450	29000	29000	29000	29000	0
245	20231031	145900	35031450	29000	29000	29000	29000	0
246	20231031	145800	35031450	29000	29000	29000	29000	0
247	20231031	145700	35031450	29000	29000	29000	29000	0
248	20231031	145600	35031450	29000	29000	29000	29000	0
249	20231031	145500	35031450	29000	29000	29000	29000	0
250	20231031	145400	35031450	29000	29000	29000	29000	0
251	20231031	145300	35031450	29000	29000	29000	29000	0
252	20231031	145200	35031450	29000	29000	29000	29000	0
253	20231031	145100	35031450	29000	29000	29000	29000	0
254	20231031	145000	35031450	29000	29000	29000	29000	0
255	20231031	144900	35031450	29000	29000	29000	29000	0
256	20231031	144800	35031450	29000	29000	29000	29000	0
257	20231031	144700	35031450	29000	29000	29000	29000	0
258	20231031	144600	35031450	29000	29000	29000	29000	0
259	20231031	144500	35031450	29000	29000	29000	29000	0
260	20231031	144400	35031450	29000	29000	29000	29000	0
261	20231031	144300	35031450	29000	29000	29000	29000	0
262	20231031	144200	35031450	29000	29000	29000	29000	0
263	20231031	144100	35031450	29000	29000	29000	29000	0
264	20231031	144000	35031450	29000	29000	29000	29000	0
265	20231031	143900	35031450	29000	29000	29000	29000	0
266	20231031	143800	35031450	29000	29000	29000	29000	0
267	20231031	143700	35031450	29000	29000	29000	29000	0
268	20231031	143600	35031450	29000	29000	29000	29000	0
269	20231031	143500	35031450	29000	29000	29000	29000	0
270	20231031	143400	35031450	29000	29000	29000	29000	0
271	20231031	143300	35031450	29000	29000	29000	29000	0
272	20231031	143200	35031450	29000	29000	29000	29000	0
273	20231031	143100	35031450	29000	29000	29000	29000	10
274	20231031	143000	34741450	29000	29000	29000	29000	0
275	20231031	142900	34741450	29000	29000	29000	29000	0
276	20231031	142800	34741450	29000	29000	29000	29000	0
277	20231031	142700	34741450	29000	29000	29000	29000	0
278	20231031	142600	34741450	29000	29000	29000	29000	0
279	20231031	142500	34741450	29000	29050	29050	29000	5
280	20231031	142400	34596400	29050	29050	29050	29050	0
281	20231031	142300	34596400	29050	29050	29050	29050	0
282	20231031	142200	34596400	29050	29050	29050	29050	0
283	20231031	142100	34596400	29050	29050	29050	29050	0
284	20231031	142000	34596400	29050	29050	29050	29050	0
285	20231031	141900	34596400	29050	29050	29050	29050	0
286	20231031	141800	34596400	29050	29050	29050	29050	0
287	20231031	141700	34596400	29050	29050	29050	29050	0
288	20231031	141600	34596400	29050	29050	29050	29050	0
289	20231031	141500	34596400	29050	29050	29050	29050	0
290	20231031	141400	34596400	29050	29050	29050	29050	0
291	20231031	141300	34596400	29050	29050	29050	29050	2
292	20231031	141200	34538300	29050	29050	29050	29050	0
293	20231031	141100	34538300	29050	29050	29050	29050	2
294	20231031	141000	34480200	29100	29100	29100	29100	0
295	20231031	140900	34480200	29100	29100	29100	29100	0
296	20231031	140800	34480200	29100	29100	29100	29100	0
297	20231031	140700	34480200	29100	29100	29100	29100	0
298	20231031	140600	34480200	29100	29100	29100	29100	0
299	20231031	140500	34480200	29100	29100	29100	29100	0
300	20231031	140400	34480200	29100	29100	29100	29100	0
301	20231031	140300	34480200	29100	29100	29100	29100	0
302	20231031	140200	34480200	29100	29100	29100	29100	0
303	20231031	140100	34480200	29100	29100	29100	29100	0
304	20231031	140000	34480200	29100	29100	29100	29100	0
305	20231031	135900	34480200	29100	29100	29100	29100	0
306	20231031	135800	34480200	29100	29100	29100	29100	0
307	20231031	135700	34480200	29100	29100	29100	29100	0
308	20231031	135600	34480200	29100	29100	29100	29100	0
309	20231031	135500	34480200	29100	29100	29100	29100	0
310	20231031	135400	34480200	29100	29100	29100	29100	0
311	20231031	135300	34480200	29100	29100	29100	29100	0
312	20231031	135200	34480200	29100	29100	29100	29100	0
313	20231031	135100	34480200	29100	29100	29100	29100	1
314	20231031	135000	34451100	29100	29100	29100	29100	0
315	20231031	134900	34451100	29100	29100	29100	29100	0
316	20231031	134800	34451100	29100	29100	29100	29100	0
317	20231031	134700	34451100	29100	29100	29100	29100	0
318	20231031	134600	34451100	29100	29100	29100	29100	0
319	20231031	134500	34451100	29100	29100	29100	29100	0
320	20231031	134400	34451100	29100	29100	29100	29100	0
321	20231031	134300	34451100	29100	29100	29100	29100	0
322	20231031	134200	34451100	29100	29100	29100	29100	0
323	20231031	134100	34451100	29100	29100	29100	29100	0
324	20231031	134000	34451100	29100	29100	29100	29100	0
325	20231031	133900	34451100	29100	29100	29100	29100	0
326	20231031	133800	34451100	29100	29100	29100	29100	0
327	20231031	133700	34451100	29100	29100	29100	29100	0
328	20231031	133600	34451100	29100	29100	29100	29100	0
329	20231031	133500	34451100	29100	29100	29100	29100	0
330	20231031	133400	34451100	29100	29100	29100	29100	0
331	20231031	133300	34451100	29100	29100	29100	29100	0
332	20231031	133200	34451100	29100	29100	29100	29100	0
333	20231031	133100	34451100	29100	29100	29100	29100	0
334	20231031	133000	34451100	29100	29100	29100	29100	0
335	20231031	132900	34451100	29100	29100	29100	29100	0
336	20231031	132800	34451100	29100	29100	29100	29100	0
337	20231031	132700	34451100	29100	29100	29100	29100	0
338	20231031	132600	34451100	29100	29100	29100	29100	0
339	20231031	132500	34451100	29100	29100	29100	29100	0
340	20231031	132400	34451100	29100	29100	29100	29100	0
341	20231031	132300	34451100	29100	29100	29100	29100	30
342	20231031	132200	33578100	29100	29100	29100	29100	0
343	20231031	132100	33578100	29100	29100	29100	29100	0
344	20231031	132000	33578100	29100	29100	29100	29100	0
345	20231031	131900	33578100	29100	29100	29100	29100	0
346	20231031	131800	33578100	29100	29100	29100	29100	0
347	20231031	131700	33578100	29100	29100	29100	29100	0
348	20231031	131600	33578100	29100	29100	29100	29100	0
349	20231031	131500	33578100	29100	29100	29100	29100	0
350	20231031	131400	33578100	29100	29100	29100	29100	0
351	20231031	131300	33578100	29100	29100	29100	29100	1
352	20231031	131200	33549000	29000	29000	29000	29000	0
353	20231031	131100	33549000	29000	29000	29000	29000	0
354	20231031	131000	33549000	29000	29000	29000	29000	0
355	20231031	130900	33549000	29000	29000	29000	29000	0
356	20231031	130800	33549000	29000	29000	29000	29000	0
357	20231031	130700	33549000	29000	29000	29000	29000	0
358	20231031	130600	33549000	29000	29000	29000	29000	0
359	20231031	130500	33549000	29000	29000	29000	29000	0
360	20231031	130400	33549000	29000	29000	29000	29000	0
361	20231031	130300	33549000	29000	29000	29000	29000	0
362	20231031	130200	33549000	29000	29000	29000	29000	0
363	20231031	130100	33549000	29000	29000	29000	29000	0
364	20231031	130000	33549000	29000	29000	29000	29000	0
365	20231031	125900	33549000	29000	29000	29000	29000	0
366	20231031	125800	33549000	29000	29000	29000	29000	0
367	20231031	125700	33549000	29000	29000	29000	29000	0
368	20231031	125600	33549000	29000	29000	29000	29000	0
369	20231031	125500	33549000	29000	29000	29000	29000	0
370	20231031	125400	33549000	29000	29000	29000	29000	0
371	20231031	125300	33549000	29000	29000	29000	29000	5
372	20231031	125200	33404000	29000	29000	29000	29000	0
373	20231031	125100	33404000	29000	29000	29000	29000	0
374	20231031	125000	33404000	29000	29000	29000	29000	0
375	20231031	124900	33404000	29000	29000	29000	29000	0
376	20231031	124800	33404000	29000	29000	29000	29000	0
377	20231031	124700	33404000	29000	29000	29000	29000	0
378	20231031	124600	33404000	29000	29000	29000	29000	0
379	20231031	124500	33404000	29000	29000	29000	29000	0
380	20231031	124400	33404000	29000	29000	29000	29000	0
381	20231031	124300	33404000	29000	29000	29000	29000	0
382	20231031	124200	33404000	29000	29000	29000	29000	0
383	20231031	124100	33404000	29000	29000	29000	29000	0
384	20231031	124000	33404000	29000	29000	29000	29000	0
385	20231031	123900	33404000	29000	29000	29000	29000	0
386	20231031	123800	33404000	29000	29000	29000	29000	0
387	20231031	123700	33404000	29000	29000	29000	29000	0
388	20231031	123600	33404000	29000	29000	29000	29000	0
389	20231031	123500	33404000	29000	29000	29000	29000	0
390	20231031	123400	33404000	29000	29050	29050	28900	140
391	20231031	123300	29352850	29050	29050	29050	29050	0
392	20231031	123200	29352850	29050	29050	29050	29050	0
393	20231031	123100	29352850	29050	29050	29050	29050	0
394	20231031	123000	29352850	29050	29050	29050	29050	0
395	20231031	122900	29352850	29050	29050	29050	29050	0
396	20231031	122800	29352850	29050	29050	29050	29050	0
397	20231031	122700	29352850	29050	29050	29050	29050	0
398	20231031	122600	29352850	29050	29050	29050	29050	0
399	20231031	122500	29352850	29050	29050	29050	29050	0
400	20231031	122400	29352850	29050	29050	29050	29050	0
401	20231031	122300	29352850	29050	29050	29050	29050	1
402	20231031	122200	29323800	29100	29100	29100	29100	0
403	20231031	122100	29323800	29100	29100	29100	29100	0
404	20231031	122000	29323800	29100	29100	29100	29100	0
405	20231031	121900	29323800	29100	29100	29100	29100	0
406	20231031	121800	29323800	29100	29100	29100	29100	0
407	20231031	121700	29323800	29100	29100	29100	29100	0
408	20231031	121600	29323800	29100	29100	29100	29100	0
409	20231031	121500	29323800	29100	29100	29100	29100	0
410	20231031	121400	29323800	29100	29100	29100	29100	0
411	20231031	121300	29323800	29100	29100	29100	29100	0
412	20231031	121200	29323800	29100	29100	29100	29100	0
413	20231031	121100	29323800	29100	29100	29100	29100	0
414	20231031	121000	29323800	29100	29100	29100	29100	0
415	20231031	120900	29323800	29100	29100	29100	29100	0
416	20231031	120800	29323800	29100	29100	29100	29100	0
417	20231031	120700	29323800	29100	29100	29100	29100	0
418	20231031	120600	29323800	29100	29100	29100	29100	0
419	20231031	120500	29323800	29100	29100	29100	29100	0
420	20231031	120400	29323800	29100	29100	29100	29100	0
421	20231031	120300	29323800	29100	29100	29100	29100	0
422	20231031	120200	29323800	29100	29100	29100	29100	0
423	20231031	120100	29323800	29100	29100	29100	29100	0
424	20231031	120000	29323800	29100	29100	29100	29100	1
425	20231031	115900	29294700	29100	29100	29100	29100	0
426	20231031	115800	29294700	29100	29100	29100	29100	0
427	20231031	115700	29294700	29100	29100	29100	29100	0
428	20231031	115600	29294700	29100	29100	29100	29100	0
429	20231031	115500	29294700	29100	29100	29100	29100	0
430	20231031	115400	29294700	29100	29100	29100	29100	0
431	20231031	115300	29294700	29100	29100	29100	29100	0
432	20231031	115200	29294700	29100	29100	29100	29100	0
433	20231031	115100	29294700	29100	29100	29100	29100	0
434	20231031	115000	29294700	29100	29100	29100	29100	0
435	20231031	114900	29294700	29100	29100	29100	29100	0
436	20231031	114800	29294700	29100	29100	29100	29100	0
437	20231031	114700	29294700	29100	29000	29100	28950	104
438	20231031	114600	26279200	28950	29250	29250	28950	87
439	20231031	114500	23744650	29000	29000	29000	28950	103
440	20231031	114400	20758450	28950	28950	28950	28950	0
441	20231031	114300	20758450	28950	28950	28950	28950	0
442	20231031	114200	20758450	28950	28950	28950	28950	0
443	20231031	114100	20758450	28950	28950	28950	28950	0
444	20231031	114000	20758450	28950	28950	28950	28950	0
445	20231031	113900	20758450	28950	29250	29250	28900	96
446	20231031	113800	17963250	29100	29100	29250	29100	90
447	20231031	113700	15340250	28950	28950	28950	28950	67
448	20231031	113600	13400600	28900	28900	28900	28900	0
449	20231031	113500	13400600	28900	28900	28900	28900	0
450	20231031	113400	13400600	28900	28900	28900	28900	0
451	20231031	113300	13400600	28900	28950	28950	28900	4
452	20231031	113200	13284950	28950	28950	28950	28950	0
453	20231031	113100	13284950	28950	28950	28950	28950	5
454	20231031	113000	13140200	28950	29200	29200	28950	171
455	20231031	112900	8167250	29250	29250	29250	29250	0
456	20231031	112800	8167250	29250	29100	29300	29100	12
457	20231031	112700	7817700	29100	29000	29100	28950	81
458	20231031	112600	5468800	28950	28950	28950	28950	0
459	20231031	112500	5468800	28950	28950	28950	28950	0
460	20231031	112400	5468800	28950	28950	28950	28950	0
461	20231031	112300	5468800	28950	28950	28950	28950	0
462	20231031	112200	5468800	28950	28950	28950	28950	0
463	20231031	112100	5468800	28950	28950	28950	28950	0
464	20231031	112000	5468800	28950	28950	28950	28950	0
465	20231031	111900	5468800	28950	28950	28950	28950	0
466	20231031	111800	5468800	28950	28950	28950	28950	0
467	20231031	111700	5468800	28950	28950	28950	28950	0
468	20231031	111600	5468800	28950	28950	28950	28950	0
469	20231031	111500	5468800	28950	28950	28950	28950	0
470	20231031	111400	5468800	28950	28950	28950	28950	0
471	20231031	111300	5468800	28950	28950	28950	28950	0
472	20231031	111200	5468800	28950	28950	28950	28950	0
473	20231031	111100	5468800	28950	28950	28950	28950	0
474	20231031	111000	5468800	28950	28950	28950	28950	0
475	20231031	110900	5468800	28950	28950	28950	28950	0
476	20231031	110800	5468800	28950	28950	28950	28950	0
477	20231031	110700	5468800	28950	28950	28950	28950	0
478	20231031	110600	5468800	28950	29000	29000	28950	4
479	20231031	110500	5352950	28950	29200	29200	28950	167
480	20231031	110400	496050	29150	29150	29150	29150	0
481	20231031	110300	496050	29150	29150	29150	29150	0
482	20231031	110200	496050	29150	29150	29150	29150	0
483	20231031	110100	496050	29150	29150	29150	29150	0
484	20231031	110000	496050	29150	29150	29150	29150	0
485	20231031	105900	496050	29150	29150	29150	29150	0
486	20231031	105800	496050	29150	29150	29150	29150	0
487	20231031	105700	496050	29150	29150	29150	29150	0
488	20231031	105600	496050	29150	29150	29150	29150	0
489	20231031	105500	496050	29150	29150	29150	29150	0
490	20231031	105400	496050	29150	29150	29150	29150	0
491	20231031	105300	496050	29150	29150	29150	29150	0
492	20231031	105200	496050	29150	29150	29150	29150	0
493	20231031	105100	496050	29150	29250	29250	29150	6
494	20231031	105000	321050	29250	29250	29250	29250	0
495	20231031	104900	321050	29250	29250	29250	29250	0
496	20231031	104800	321050	29250	29250	29250	29250	0
497	20231031	104700	321050	29250	29250	29250	29250	0
498	20231031	104600	321050	29250	29250	29250	29250	0
499	20231031	104500	321050	29250	29250	29250	29250	0
500	20231031	104400	321050	29250	29250	29250	29250	0
501	20231031	104300	321050	29250	29250	29250	29250	0
502	20231031	104200	321050	29250	29250	29250	29250	0
503	20231031	104100	321050	29250	29250	29250	29250	0
504	20231031	104000	321050	29250	29250	29250	29250	0
505	20231031	103900	321050	29250	29250	29250	29250	0
506	20231031	103800	321050	29250	29250	29250	29250	0
507	20231031	103700	321050	29250	29250	29250	29250	0
508	20231031	103600	321050	29250	29250	29250	29250	0
509	20231031	103500	321050	29250	29250	29250	29250	1
510	20231031	103400	291800	29200	29200	29200	29200	0
511	20231031	103300	291800	29200	29200	29200	29200	0
512	20231031	103200	291800	29200	29200	29200	29200	0
513	20231031	103100	291800	29200	29200	29200	29200	0
514	20231031	103000	291800	29200	29200	29200	29200	0
515	20231031	102900	291800	29200	29200	29200	29200	0
516	20231031	102800	291800	29200	29200	29200	29200	0
517	20231031	102700	291800	29200	29200	29200	29200	0
518	20231031	102600	291800	29200	29200	29200	29200	0
519	20231031	102500	291800	29200	29200	29200	29200	0
520	20231031	102400	291800	29200	29200	29200	29200	0
521	20231031	102300	291800	29200	29200	29200	29200	0
522	20231031	102200	291800	29200	29200	29200	29200	0
523	20231031	102100	291800	29200	29200	29200	29200	0
524	20231031	102000	291800	29200	29200	29200	29200	0
525	20231031	101900	291800	29200	29200	29200	29200	0
526	20231031	101800	291800	29200	29200	29200	29200	0
527	20231031	101700	291800	29200	29200	29200	29200	0
528	20231031	101600	291800	29200	29200	29200	29200	0
529	20231031	101500	291800	29200	29200	29200	29200	0
530	20231031	101400	291800	29200	29200	29200	29200	0
531	20231031	101300	291800	29200	29200	29200	29200	0
532	20231031	101200	291800	29200	29200	29200	29200	0
533	20231031	101100	291800	29200	29200	29200	29200	0
534	20231031	101000	291800	29200	29200	29200	29200	0
535	20231031	100900	291800	29200	29200	29200	29200	0
536	20231031	100800	291800	29200	29200	29200	29200	0
537	20231031	100700	291800	29200	29200	29200	29200	0
538	20231031	100600	291800	29200	29200	29200	29200	0
539	20231031	100500	291800	29200	29200	29200	29200	0
540	20231031	100400	291800	29200	29200	29200	29200	0
541	20231031	100300	291800	29200	29200	29200	29200	0
542	20231031	100200	291800	29200	29200	29200	29200	0
543	20231031	100100	291800	29200	29200	29200	29200	0
544	20231031	100000	291800	29200	29200	29200	29200	0
545	20231031	095900	291800	29200	29200	29200	29200	0
546	20231031	095800	291800	29200	29200	29200	29200	0
547	20231031	095700	291800	29200	29200	29200	29200	0
548	20231031	095600	291800	29200	29200	29200	29200	0
549	20231031	095500	291800	29200	29200	29200	29200	0
550	20231031	095400	291800	29200	29200	29200	29200	0
551	20231031	095300	291800	29200	29200	29200	29200	0
552	20231031	095200	291800	29200	29200	29200	29200	0
553	20231031	095100	291800	29200	29200	29200	29200	0
554	20231031	095000	291800	29200	29200	29200	29200	0
555	20231031	094900	291800	29200	29200	29200	29200	0
556	20231031	094800	291800	29200	29200	29200	29200	0
557	20231031	094700	291800	29200	29200	29200	29200	0
558	20231031	094600	291800	29200	29200	29200	29200	0
559	20231031	094500	291800	29200	29200	29200	29200	0
560	20231031	094400	291800	29200	29200	29200	29200	0
561	20231031	094300	291800	29200	29200	29200	29200	0
562	20231031	094200	291800	29200	29200	29200	29200	0
563	20231031	094100	291800	29200	29200	29200	29200	0
564	20231031	094000	291800	29200	29200	29200	29200	1
565	20231031	093900	262600	29300	29300	29300	29300	1
566	20231031	093800	233300	29200	29200	29200	29200	0
567	20231031	093700	233300	29200	29200	29200	29200	2
568	20231031	093600	174900	29300	29300	29300	29300	0
569	20231031	093500	174900	29300	29300	29300	29300	1
570	20231031	093400	145600	29150	29150	29150	29150	0
571	20231031	093300	145600	29150	29150	29150	29150	0
572	20231031	093200	145600	29150	29150	29150	29150	0
573	20231031	093100	145600	29150	29150	29150	29150	0
574	20231031	093000	145600	29150	29150	29150	29150	0
575	20231031	092900	145600	29150	29150	29150	29150	0
576	20231031	092800	145600	29150	29150	29150	29150	0
577	20231031	092700	145600	29150	29150	29150	29150	0
578	20231031	092600	145600	29150	29150	29150	29150	0
579	20231031	092500	145600	29150	29150	29150	29150	1
580	20231031	092400	116450	29150	29150	29150	29150	0
581	20231031	092300	116450	29150	29150	29150	29150	0
582	20231031	092200	116450	29150	29150	29150	29150	0
583	20231031	092100	116450	29150	29150	29150	29150	1
584	20231031	092000	87300	29300	29300	29300	29300	0
585	20231031	091900	87300	29300	29300	29300	29300	0
586	20231031	091800	87300	29300	29300	29300	29300	0
587	20231031	091700	87300	29300	29300	29300	29300	0
588	20231031	091600	87300	29300	29300	29300	29300	0
589	20231031	091500	87300	29300	29300	29300	29300	0
590	20231031	091400	87300	29300	29300	29300	29300	0
591	20231031	091300	87300	29300	29300	29300	29300	0
592	20231031	091200	87300	29300	29300	29300	29300	0
593	20231031	091100	87300	29300	29300	29300	29300	0
594	20231031	091000	87300	29300	29300	29300	29300	0
595	20231031	090900	87300	29300	29300	29300	29300	0
596	20231031	090800	87300	29300	29300	29300	29300	0
597	20231031	090700	87300	29300	29300	29300	29300	0
598	20231031	090600	87300	29300	29300	29300	29300	0
599	20231031	090500	87300	29300	29300	29300	29300	0
600	20231031	090400	87300	29300	29300	29300	29300	0
601	20231031	090300	87300	29300	29300	29300	29300	0
602	20231031	090200	87300	29300	29300	29300	29300	0
603	20231031	090100	87300	29300	29300	29300	29300	1
604	20231031	090000	58000	29000	29000	29000	29000	2