KissMeData/092230/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	200000	35613700	49600	49600	49600	49600	31
3	20231031	195900	35613700	49600	49600	49600	49600	0
4	20231031	195800	35613700	49600	49600	49600	49600	0
5	20231031	195700	35613700	49600	49600	49600	49600	0
6	20231031	195600	35613700	49600	49600	49600	49600	0
7	20231031	195500	35613700	49600	49600	49600	49600	0
8	20231031	195400	35613700	49600	49600	49600	49600	0
9	20231031	195300	35613700	49600	49600	49600	49600	0
10	20231031	195200	35613700	49600	49600	49600	49600	0
11	20231031	195100	35613700	49600	49600	49600	49600	0
12	20231031	195000	35613700	49600	49600	49600	49600	0
13	20231031	194900	35613700	49600	49600	49600	49600	0
14	20231031	194800	35613700	49600	49600	49600	49600	0
15	20231031	194700	35613700	49600	49600	49600	49600	0
16	20231031	194600	35613700	49600	49600	49600	49600	0
17	20231031	194500	35613700	49600	49600	49600	49600	0
18	20231031	194400	35613700	49600	49600	49600	49600	0
19	20231031	194300	35613700	49600	49600	49600	49600	0
20	20231031	194200	35613700	49600	49600	49600	49600	0
21	20231031	194100	35613700	49600	49600	49600	49600	0
22	20231031	194000	35613700	49600	49600	49600	49600	0
23	20231031	193900	35613700	49600	49600	49600	49600	0
24	20231031	193800	35613700	49600	49600	49600	49600	0
25	20231031	193700	35613700	49600	49600	49600	49600	0
26	20231031	193600	35613700	49600	49600	49600	49600	0
27	20231031	193500	35613700	49600	49600	49600	49600	0
28	20231031	193400	35613700	49600	49600	49600	49600	0
29	20231031	193300	35613700	49600	49600	49600	49600	0
30	20231031	193200	35613700	49600	49600	49600	49600	0
31	20231031	193100	35613700	49600	49600	49600	49600	0
32	20231031	193000	35613700	49600	49600	49600	49600	31
33	20231031	192900	35613700	49600	49600	49600	49600	0
34	20231031	192800	35613700	49600	49600	49600	49600	0
35	20231031	192700	35613700	49600	49600	49600	49600	0
36	20231031	192600	35613700	49600	49600	49600	49600	0
37	20231031	192500	35613700	49600	49600	49600	49600	0
38	20231031	192400	35613700	49600	49600	49600	49600	0
39	20231031	192300	35613700	49600	49600	49600	49600	0
40	20231031	192200	35613700	49600	49600	49600	49600	0
41	20231031	192100	35613700	49600	49600	49600	49600	0
42	20231031	192000	35613700	49600	49600	49600	49600	0
43	20231031	191900	35613700	49600	49600	49600	49600	0
44	20231031	191800	35613700	49600	49600	49600	49600	0
45	20231031	191700	35613700	49600	49600	49600	49600	0
46	20231031	191600	35613700	49600	49600	49600	49600	0
47	20231031	191500	35613700	49600	49600	49600	49600	0
48	20231031	191400	35613700	49600	49600	49600	49600	0
49	20231031	191300	35613700	49600	49600	49600	49600	0
50	20231031	191200	35613700	49600	49600	49600	49600	0
51	20231031	191100	35613700	49600	49600	49600	49600	0
52	20231031	191000	35613700	49600	49600	49600	49600	0
53	20231031	190900	35613700	49600	49600	49600	49600	0
54	20231031	190800	35613700	49600	49600	49600	49600	0
55	20231031	190700	35613700	49600	49600	49600	49600	0
56	20231031	190600	35613700	49600	49600	49600	49600	0
57	20231031	190500	35613700	49600	49600	49600	49600	0
58	20231031	190400	35613700	49600	49600	49600	49600	0
59	20231031	190300	35613700	49600	49600	49600	49600	0
60	20231031	190200	35613700	49600	49600	49600	49600	0
61	20231031	190100	35613700	49600	49600	49600	49600	0
62	20231031	190000	35613700	49600	49600	49600	49600	31
63	20231031	185900	35613700	49600	49600	49600	49600	0
64	20231031	185800	35613700	49600	49600	49600	49600	0
65	20231031	185700	35613700	49600	49600	49600	49600	0
66	20231031	185600	35613700	49600	49600	49600	49600	0
67	20231031	185500	35613700	49600	49600	49600	49600	0
68	20231031	185400	35613700	49600	49600	49600	49600	0
69	20231031	185300	35613700	49600	49600	49600	49600	0
70	20231031	185200	35613700	49600	49600	49600	49600	0
71	20231031	185100	35613700	49600	49600	49600	49600	0
72	20231031	185000	35613700	49600	49600	49600	49600	0
73	20231031	184900	35613700	49600	49600	49600	49600	0
74	20231031	184800	35613700	49600	49600	49600	49600	0
75	20231031	184700	35613700	49600	49600	49600	49600	0
76	20231031	184600	35613700	49600	49600	49600	49600	0
77	20231031	184500	35613700	49600	49600	49600	49600	0
78	20231031	184400	35613700	49600	49600	49600	49600	0
79	20231031	184300	35613700	49600	49600	49600	49600	0
80	20231031	184200	35613700	49600	49600	49600	49600	0
81	20231031	184100	35613700	49600	49600	49600	49600	0
82	20231031	184000	35613700	49600	49600	49600	49600	0
83	20231031	183900	35613700	49600	49600	49600	49600	0
84	20231031	183800	35613700	49600	49600	49600	49600	0
85	20231031	183700	35613700	49600	49600	49600	49600	0
86	20231031	183600	35613700	49600	49600	49600	49600	0
87	20231031	183500	35613700	49600	49600	49600	49600	0
88	20231031	183400	35613700	49600	49600	49600	49600	0
89	20231031	183300	35613700	49600	49600	49600	49600	0
90	20231031	183200	35613700	49600	49600	49600	49600	0
91	20231031	183100	35613700	49600	49600	49600	49600	0
92	20231031	183000	35613700	49600	49600	49600	49600	31
93	20231031	182900	35613700	49600	49600	49600	49600	0
94	20231031	182800	35613700	49600	49600	49600	49600	0
95	20231031	182700	35613700	49600	49600	49600	49600	0
96	20231031	182600	35613700	49600	49600	49600	49600	0
97	20231031	182500	35613700	49600	49600	49600	49600	0
98	20231031	182400	35613700	49600	49600	49600	49600	0
99	20231031	182300	35613700	49600	49600	49600	49600	0
100	20231031	182200	35613700	49600	49600	49600	49600	0
101	20231031	182100	35613700	49600	49600	49600	49600	0
102	20231031	182000	35613700	49600	49600	49600	49600	0
103	20231031	181900	35613700	49600	49600	49600	49600	0
104	20231031	181800	35613700	49600	49600	49600	49600	0
105	20231031	181700	35613700	49600	49600	49600	49600	0
106	20231031	181600	35613700	49600	49600	49600	49600	0
107	20231031	181500	35613700	49600	49600	49600	49600	0
108	20231031	181400	35613700	49600	49600	49600	49600	0
109	20231031	181300	35613700	49600	49600	49600	49600	0
110	20231031	181200	35613700	49600	49600	49600	49600	0
111	20231031	181100	35613700	49600	49600	49600	49600	0
112	20231031	181000	35613700	49600	49600	49600	49600	0
113	20231031	180900	35613700	49600	49600	49600	49600	0
114	20231031	180800	35613700	49600	49600	49600	49600	0
115	20231031	180700	35613700	49600	49600	49600	49600	0
116	20231031	180600	35613700	49600	49600	49600	49600	0
117	20231031	180500	35613700	49600	49600	49600	49600	0
118	20231031	180400	35613700	49600	49600	49600	49600	0
119	20231031	180300	35613700	49600	49600	49600	49600	0
120	20231031	180200	35613700	49600	49600	49600	49600	0
121	20231031	180100	35613700	49600	49600	49600	49600	0
122	20231031	180000	35613700	49600	49600	49600	49600	31
123	20231031	175900	35613700	49600	49600	49600	49600	0
124	20231031	175800	35613700	49600	49600	49600	49600	0
125	20231031	175700	35613700	49600	49600	49600	49600	0
126	20231031	175600	35613700	49600	49600	49600	49600	0
127	20231031	175500	35613700	49600	49600	49600	49600	0
128	20231031	175400	35613700	49600	49600	49600	49600	0
129	20231031	175300	35613700	49600	49600	49600	49600	0
130	20231031	175200	35613700	49600	49600	49600	49600	0
131	20231031	175100	35613700	49600	49600	49600	49600	0
132	20231031	175000	35613700	49600	49600	49600	49600	0
133	20231031	174900	35613700	49600	49600	49600	49600	0
134	20231031	174800	35613700	49600	49600	49600	49600	0
135	20231031	174700	35613700	49600	49600	49600	49600	0
136	20231031	174600	35613700	49600	49600	49600	49600	0
137	20231031	174500	35613700	49600	49600	49600	49600	0
138	20231031	174400	35613700	49600	49600	49600	49600	0
139	20231031	174300	35613700	49600	49600	49600	49600	0
140	20231031	174200	35613700	49600	49600	49600	49600	0
141	20231031	174100	35613700	49600	49600	49600	49600	0
142	20231031	174000	35613700	49600	49600	49600	49600	0
143	20231031	173900	35613700	49600	49600	49600	49600	0
144	20231031	173800	35613700	49600	49600	49600	49600	0
145	20231031	173700	35613700	49600	49600	49600	49600	0
146	20231031	173600	35613700	49600	49600	49600	49600	0
147	20231031	173500	35613700	49600	49600	49600	49600	0
148	20231031	173400	35613700	49600	49600	49600	49600	0
149	20231031	173300	35613700	49600	49600	49600	49600	0
150	20231031	173200	35613700	49600	49600	49600	49600	0
151	20231031	173100	35613700	49600	49600	49600	49600	0
152	20231031	173000	35613700	49600	49600	49600	49600	31
153	20231031	172900	35613700	49600	49600	49600	49600	0
154	20231031	172800	35613700	49600	49600	49600	49600	0
155	20231031	172700	35613700	49600	49600	49600	49600	0
156	20231031	172600	35613700	49600	49600	49600	49600	0
157	20231031	172500	35613700	49600	49600	49600	49600	0
158	20231031	172400	35613700	49600	49600	49600	49600	0
159	20231031	172300	35613700	49600	49600	49600	49600	0
160	20231031	172200	35613700	49600	49600	49600	49600	0
161	20231031	172100	35613700	49600	49600	49600	49600	0
162	20231031	172000	35613700	49600	49600	49600	49600	0
163	20231031	171900	35613700	49600	49600	49600	49600	0
164	20231031	171800	35613700	49600	49600	49600	49600	0
165	20231031	171700	35613700	49600	49600	49600	49600	0
166	20231031	171600	35613700	49600	49600	49600	49600	0
167	20231031	171500	35613700	49600	49600	49600	49600	0
168	20231031	171400	35613700	49600	49600	49600	49600	0
169	20231031	171300	35613700	49600	49600	49600	49600	0
170	20231031	171200	35613700	49600	49600	49600	49600	0
171	20231031	171100	35613700	49600	49600	49600	49600	0
172	20231031	171000	35613700	49600	49600	49600	49600	0
173	20231031	170900	35613700	49600	49600	49600	49600	0
174	20231031	170800	35613700	49600	49600	49600	49600	0
175	20231031	170700	35613700	49600	49600	49600	49600	0
176	20231031	170600	35613700	49600	49600	49600	49600	0
177	20231031	170500	35613700	49600	49600	49600	49600	0
178	20231031	170400	35613700	49600	49600	49600	49600	0
179	20231031	170300	35613700	49600	49600	49600	49600	0
180	20231031	170200	35613700	49600	49600	49600	49600	0
181	20231031	170100	35613700	49600	49600	49600	49600	0
182	20231031	170000	35613700	49600	49600	49600	49600	31
183	20231031	165900	35613700	49600	49600	49600	49600	0
184	20231031	165800	35613700	49600	49600	49600	49600	0
185	20231031	165700	35613700	49600	49600	49600	49600	0
186	20231031	165600	35613700	49600	49600	49600	49600	0
187	20231031	165500	35613700	49600	49600	49600	49600	0
188	20231031	165400	35613700	49600	49600	49600	49600	0
189	20231031	165300	35613700	49600	49600	49600	49600	0
190	20231031	165200	35613700	49600	49600	49600	49600	0
191	20231031	165100	35613700	49600	49600	49600	49600	0
192	20231031	165000	35613700	49600	49600	49600	49600	0
193	20231031	164900	35613700	49600	49600	49600	49600	0
194	20231031	164800	35613700	49600	49600	49600	49600	0
195	20231031	164700	35613700	49600	49600	49600	49600	0
196	20231031	164600	35613700	49600	49600	49600	49600	0
197	20231031	164500	35613700	49600	49600	49600	49600	0
198	20231031	164400	35613700	49600	49600	49600	49600	0
199	20231031	164300	35613700	49600	49600	49600	49600	0
200	20231031	164200	35613700	49600	49600	49600	49600	0
201	20231031	164100	35613700	49600	49600	49600	49600	0
202	20231031	164000	35613700	49600	49600	49600	49600	0
203	20231031	163900	35613700	49600	49600	49600	49600	0
204	20231031	163800	35613700	49600	49600	49600	49600	0
205	20231031	163700	35613700	49600	49600	49600	49600	0
206	20231031	163600	35613700	49600	49600	49600	49600	0
207	20231031	163500	35613700	49600	49600	49600	49600	0
208	20231031	163400	35613700	49600	49600	49600	49600	0
209	20231031	163300	35613700	49600	49600	49600	49600	0
210	20231031	163200	35613700	49600	49600	49600	49600	0
211	20231031	163100	35613700	49600	49600	49600	49600	0
212	20231031	163000	35613700	49600	49600	49600	49600	31
213	20231031	162900	35613700	49600	49600	49600	49600	0
214	20231031	162800	35613700	49600	49600	49600	49600	0
215	20231031	162700	35613700	49600	49600	49600	49600	0
216	20231031	162600	35613700	49600	49600	49600	49600	0
217	20231031	162500	35613700	49600	49600	49600	49600	0
218	20231031	162400	35613700	49600	49600	49600	49600	0
219	20231031	162300	35613700	49600	49600	49600	49600	0
220	20231031	162200	35613700	49600	49600	49600	49600	0
221	20231031	162100	35613700	49600	49600	49600	49600	0
222	20231031	162000	35613700	49600	49600	49600	49600	0
223	20231031	161900	35613700	49600	49600	49600	49600	0
224	20231031	161800	35613700	49600	49600	49600	49600	0
225	20231031	161700	35613700	49600	49600	49600	49600	0
226	20231031	161600	35613700	49600	49600	49600	49600	0
227	20231031	161500	35613700	49600	49600	49600	49600	0
228	20231031	161400	35613700	49600	49600	49600	49600	0
229	20231031	161300	35613700	49600	49600	49600	49600	0
230	20231031	161200	35613700	49600	49600	49600	49600	0
231	20231031	161100	35613700	49600	49600	49600	49600	0
232	20231031	161000	35613700	49600	49600	49600	49600	0
233	20231031	160900	35613700	49600	49600	49600	49600	0
234	20231031	160800	35613700	49600	49600	49600	49600	0
235	20231031	160700	35613700	49600	49600	49600	49600	0
236	20231031	160600	35613700	49600	49600	49600	49600	0
237	20231031	160500	35613700	49600	49600	49600	49600	0
238	20231031	160400	35613700	49600	49600	49600	49600	0
239	20231031	160300	35613700	49600	49600	49600	49600	0
240	20231031	160200	35613700	49600	49600	49600	49600	0
241	20231031	160100	35613700	49600	49600	49600	49600	0
242	20231031	160000	35613700	49600	49600	49600	49600	31
243	20231031	155900	35613700	49600	49600	49600	49600	0
244	20231031	155800	35613700	49600	49600	49600	49600	0
245	20231031	155700	35613700	49600	49600	49600	49600	0
246	20231031	155600	35613700	49600	49600	49600	49600	0
247	20231031	155500	35613700	49600	49600	49600	49600	0
248	20231031	155400	35613700	49600	49600	49600	49600	0
249	20231031	155300	35613700	49600	49600	49600	49600	0
250	20231031	155200	35613700	49600	49600	49600	49600	0
251	20231031	155100	35613700	49600	49600	49600	49600	0
252	20231031	155000	35613700	49600	49600	49600	49600	0
253	20231031	154900	35613700	49600	49600	49600	49600	0
254	20231031	154800	35613700	49600	49600	49600	49600	0
255	20231031	154700	35613700	49600	49600	49600	49600	0
256	20231031	154600	35613700	49600	49600	49600	49600	0
257	20231031	154500	35613700	49600	49600	49600	49600	0
258	20231031	154400	35613700	49600	49600	49600	49600	0
259	20231031	154300	35613700	49600	49600	49600	49600	0
260	20231031	154200	35613700	49600	49600	49600	49600	0
261	20231031	154100	35613700	49600	49600	49600	49600	0
262	20231031	154000	35613700	49600	49600	49600	49600	0
263	20231031	153900	35613700	49600	49600	49600	49600	0
264	20231031	153800	35613700	49600	49600	49600	49600	0
265	20231031	153700	35613700	49600	49600	49600	49600	0
266	20231031	153600	35613700	49600	49600	49600	49600	0
267	20231031	153500	35613700	49600	49600	49600	49600	0
268	20231031	153400	35613700	49600	49600	49600	49600	0
269	20231031	153300	35613700	49600	49600	49600	49600	0
270	20231031	153200	35613700	49600	49600	49600	49600	0
271	20231031	153100	35613700	49600	49600	49600	49600	0
272	20231031	153000	35613700	49600	49600	49600	49600	62
273	20231031	152900	34076100	49900	49900	49900	49900	0
274	20231031	152800	34076100	49900	49900	49900	49900	0
275	20231031	152700	34076100	49900	49900	49900	49900	0
276	20231031	152600	34076100	49900	49900	49900	49900	0
277	20231031	152500	34076100	49900	49900	49900	49900	0
278	20231031	152400	34076100	49900	49900	49900	49900	0
279	20231031	152300	34076100	49900	49900	49900	49900	0
280	20231031	152200	34076100	49900	49900	49900	49900	0
281	20231031	152100	34076100	49900	49900	49900	49900	0
282	20231031	152000	34076100	49900	49900	49900	49900	0
283	20231031	151900	34076100	49900	49900	49900	49900	1
284	20231031	151800	34026200	50000	50000	50000	50000	0
285	20231031	151700	34026200	50000	50000	50000	50000	0
286	20231031	151600	34026200	50000	49800	50000	49800	11
287	20231031	151500	33477200	49650	49650	49650	49650	0
288	20231031	151400	33477200	49650	49650	49650	49650	0
289	20231031	151300	33477200	49650	49650	49650	49650	0
290	20231031	151200	33477200	49650	49650	49650	49650	0
291	20231031	151100	33477200	49650	49650	49650	49650	0
292	20231031	151000	33477200	49650	49650	49650	49650	0
293	20231031	150900	33477200	49650	49650	49650	49650	0
294	20231031	150800	33477200	49650	49650	49650	49650	0
295	20231031	150700	33477200	49650	49650	49650	49650	0
296	20231031	150600	33477200	49650	49650	49650	49650	0
297	20231031	150500	33477200	49650	49650	49650	49650	0
298	20231031	150400	33477200	49650	49650	49650	49650	0
299	20231031	150300	33477200	49650	49650	49650	49650	0
300	20231031	150200	33477200	49650	49650	49650	49650	0
301	20231031	150100	33477200	49650	49650	49650	49650	0
302	20231031	150000	33477200	49650	49650	49650	49650	0
303	20231031	145900	33477200	49650	49650	49650	49650	0
304	20231031	145800	33477200	49650	49650	49650	49650	0
305	20231031	145700	33477200	49650	49650	49650	49650	1
306	20231031	145600	33427550	49600	49600	49600	49600	0
307	20231031	145500	33427550	49600	49600	49600	49600	6
308	20231031	145400	33129950	49600	49600	49600	49600	6
309	20231031	145300	32832350	49600	49600	49600	49600	4
310	20231031	145200	32633950	49600	49750	49750	49600	7
311	20231031	145100	32286450	49750	49750	49750	49750	0
312	20231031	145000	32286450	49750	49750	49750	49750	0
313	20231031	144900	32286450	49750	49750	49750	49750	0
314	20231031	144800	32286450	49750	49750	49750	49750	0
315	20231031	144700	32286450	49750	49750	49750	49750	0
316	20231031	144600	32286450	49750	49750	49750	49750	0
317	20231031	144500	32286450	49750	49750	49750	49750	0
318	20231031	144400	32286450	49750	49750	49750	49750	0
319	20231031	144300	32286450	49750	49750	49750	49750	0
320	20231031	144200	32286450	49750	49750	49750	49750	0
321	20231031	144100	32286450	49750	49750	49750	49750	0
322	20231031	144000	32286450	49750	49750	49750	49750	0
323	20231031	143900	32286450	49750	49750	49750	49750	0
324	20231031	143800	32286450	49750	49750	49750	49750	0
325	20231031	143700	32286450	49750	49750	49750	49750	0
326	20231031	143600	32286450	49750	49750	49750	49750	0
327	20231031	143500	32286450	49750	49650	49750	49650	6
328	20231031	143400	31988150	49800	49800	49800	49800	0
329	20231031	143300	31988150	49800	49800	49800	49800	0
330	20231031	143200	31988150	49800	49800	49800	49800	0
331	20231031	143100	31988150	49800	49800	49800	49800	0
332	20231031	143000	31988150	49800	49800	49800	49800	0
333	20231031	142900	31988150	49800	49800	49800	49800	0
334	20231031	142800	31988150	49800	49800	49800	49800	0
335	20231031	142700	31988150	49800	49800	49800	49800	0
336	20231031	142600	31988150	49800	49800	49800	49800	0
337	20231031	142500	31988150	49800	49800	49800	49800	0
338	20231031	142400	31988150	49800	49800	49800	49800	0
339	20231031	142300	31988150	49800	49800	49800	49800	10
340	20231031	142200	31490150	49650	49650	49650	49650	0
341	20231031	142100	31490150	49650	49650	49650	49650	0
342	20231031	142000	31490150	49650	49650	49650	49650	0
343	20231031	141900	31490150	49650	49650	49650	49650	0
344	20231031	141800	31490150	49650	49650	49650	49650	1
345	20231031	141700	31440500	49650	49650	49650	49650	0
346	20231031	141600	31440500	49650	49650	49650	49650	0
347	20231031	141500	31440500	49650	49650	49650	49650	2
348	20231031	141400	31341200	49650	49700	49800	49650	131
349	20231031	141300	24835500	49750	49750	49750	49750	0
350	20231031	141200	24835500	49750	49750	49750	49750	0
351	20231031	141100	24835500	49750	49750	49750	49750	0
352	20231031	141000	24835500	49750	49750	49750	49750	10
353	20231031	140900	24338000	49750	49750	49750	49750	0
354	20231031	140800	24338000	49750	49750	49750	49750	0
355	20231031	140700	24338000	49750	49750	49750	49750	0
356	20231031	140600	24338000	49750	49750	49750	49750	0
357	20231031	140500	24338000	49750	49750	49750	49750	0
358	20231031	140400	24338000	49750	49750	49750	49750	5
359	20231031	140300	24089250	49800	49800	49800	49800	0
360	20231031	140200	24089250	49800	49800	49800	49800	3
361	20231031	140100	23939850	49800	49800	49800	49800	0
362	20231031	140000	23939850	49800	49800	49800	49800	0
363	20231031	135900	23939850	49800	49800	49800	49800	0
364	20231031	135800	23939850	49800	49800	49800	49800	0
365	20231031	135700	23939850	49800	49800	49800	49800	0
366	20231031	135600	23939850	49800	49800	49800	49800	0
367	20231031	135500	23939850	49800	49800	49800	49800	0
368	20231031	135400	23939850	49800	49800	49800	49800	0
369	20231031	135300	23939850	49800	49800	49800	49800	1
370	20231031	135200	23890050	49750	49750	49750	49750	0
371	20231031	135100	23890050	49750	49750	49750	49750	0
372	20231031	135000	23890050	49750	49750	49750	49750	0
373	20231031	134900	23890050	49750	49750	49750	49750	0
374	20231031	134800	23890050	49750	49750	49750	49750	0
375	20231031	134700	23890050	49750	49750	49750	49750	0
376	20231031	134600	23890050	49750	49750	49750	49750	0
377	20231031	134500	23890050	49750	49750	49750	49750	0
378	20231031	134400	23890050	49750	49750	49750	49750	0
379	20231031	134300	23890050	49750	49750	49750	49750	0
380	20231031	134200	23890050	49750	49750	49750	49750	10
381	20231031	134100	23392550	49800	49800	49800	49800	0
382	20231031	134000	23392550	49800	49800	49800	49800	0
383	20231031	133900	23392550	49800	49800	49800	49800	0
384	20231031	133800	23392550	49800	49800	49800	49800	0
385	20231031	133700	23392550	49800	49800	49800	49800	0
386	20231031	133600	23392550	49800	49800	49800	49800	0
387	20231031	133500	23392550	49800	49800	49800	49800	0
388	20231031	133400	23392550	49800	49800	49800	49800	0
389	20231031	133300	23392550	49800	49800	49800	49800	0
390	20231031	133200	23392550	49800	49800	49800	49800	0
391	20231031	133100	23392550	49800	49800	49800	49800	0
392	20231031	133000	23392550	49800	49800	49800	49800	0
393	20231031	132900	23392550	49800	49800	49800	49800	0
394	20231031	132800	23392550	49800	49800	49800	49800	0
395	20231031	132700	23392550	49800	49800	49800	49800	0
396	20231031	132600	23392550	49800	49800	49800	49800	0
397	20231031	132500	23392550	49800	49800	49800	49800	0
398	20231031	132400	23392550	49800	49800	49800	49800	0
399	20231031	132300	23392550	49800	49800	49800	49800	0
400	20231031	132200	23392550	49800	49800	49800	49800	0
401	20231031	132100	23392550	49800	49800	49800	49800	0
402	20231031	132000	23392550	49800	49800	49800	49800	0
403	20231031	131900	23392550	49800	49800	49800	49800	0
404	20231031	131800	23392550	49800	49800	49800	49800	0
405	20231031	131700	23392550	49800	49800	49800	49800	0
406	20231031	131600	23392550	49800	49800	49800	49800	0
407	20231031	131500	23392550	49800	49800	49800	49800	0
408	20231031	131400	23392550	49800	49800	49800	49800	0
409	20231031	131300	23392550	49800	49800	49800	49800	0
410	20231031	131200	23392550	49800	49800	49800	49800	0
411	20231031	131100	23392550	49800	49800	49800	49800	0
412	20231031	131000	23392550	49800	49800	49800	49800	0
413	20231031	130900	23392550	49800	49800	49800	49800	0
414	20231031	130800	23392550	49800	49800	49800	49800	0
415	20231031	130700	23392550	49800	49800	49800	49800	0
416	20231031	130600	23392550	49800	49800	49800	49800	0
417	20231031	130500	23392550	49800	49800	49800	49800	0
418	20231031	130400	23392550	49800	49800	49800	49800	0
419	20231031	130300	23392550	49800	49800	49800	49800	0
420	20231031	130200	23392550	49800	49800	49800	49800	0
421	20231031	130100	23392550	49800	49800	49800	49800	0
422	20231031	130000	23392550	49800	49800	49800	49800	0
423	20231031	125900	23392550	49800	49800	49800	49800	0
424	20231031	125800	23392550	49800	49800	49800	49800	0
425	20231031	125700	23392550	49800	49800	49800	49800	0
426	20231031	125600	23392550	49800	49800	49800	49800	0
427	20231031	125500	23392550	49800	49800	49800	49800	0
428	20231031	125400	23392550	49800	49800	49800	49800	0
429	20231031	125300	23392550	49800	49800	49800	49800	0
430	20231031	125200	23392550	49800	49800	49800	49800	0
431	20231031	125100	23392550	49800	49800	49800	49800	0
432	20231031	125000	23392550	49800	49800	49800	49800	0
433	20231031	124900	23392550	49800	49800	49800	49800	1
434	20231031	124800	23342750	49800	49800	49800	49800	0
435	20231031	124700	23342750	49800	49800	49800	49800	0
436	20231031	124600	23342750	49800	49800	49800	49800	0
437	20231031	124500	23342750	49800	49800	49800	49800	0
438	20231031	124400	23342750	49800	49800	49800	49800	0
439	20231031	124300	23342750	49800	49800	49800	49800	1
440	20231031	124200	23292950	49750	49750	49750	49750	0
441	20231031	124100	23292950	49750	49750	49750	49750	0
442	20231031	124000	23292950	49750	49750	49750	49750	0
443	20231031	123900	23292950	49750	49750	49750	49750	0
444	20231031	123800	23292950	49750	49750	49750	49750	0
445	20231031	123700	23292950	49750	49750	49750	49750	0
446	20231031	123600	23292950	49750	49750	49750	49750	0
447	20231031	123500	23292950	49750	49750	49750	49750	0
448	20231031	123400	23292950	49750	49750	49750	49750	0
449	20231031	123300	23292950	49750	49750	49750	49750	0
450	20231031	123200	23292950	49750	49750	49750	49750	0
451	20231031	123100	23292950	49750	49750	49750	49750	0
452	20231031	123000	23292950	49750	49750	49750	49750	0
453	20231031	122900	23292950	49750	49750	49750	49750	0
454	20231031	122800	23292950	49750	49750	49750	49750	0
455	20231031	122700	23292950	49750	49750	49750	49750	0
456	20231031	122600	23292950	49750	49750	49750	49750	0
457	20231031	122500	23292950	49750	49750	49750	49750	0
458	20231031	122400	23292950	49750	49750	49750	49750	0
459	20231031	122300	23292950	49750	49750	49750	49750	0
460	20231031	122200	23292950	49750	49750	49750	49750	0
461	20231031	122100	23292950	49750	49750	49750	49750	0
462	20231031	122000	23292950	49750	49750	49750	49750	0
463	20231031	121900	23292950	49750	49750	49750	49750	0
464	20231031	121800	23292950	49750	49750	49750	49750	0
465	20231031	121700	23292950	49750	49750	49750	49750	0
466	20231031	121600	23292950	49750	49750	49750	49750	0
467	20231031	121500	23292950	49750	49750	49750	49750	0
468	20231031	121400	23292950	49750	49750	49750	49750	0
469	20231031	121300	23292950	49750	49750	49750	49750	0
470	20231031	121200	23292950	49750	49750	49750	49750	0
471	20231031	121100	23292950	49750	49750	49750	49750	0
472	20231031	121000	23292950	49750	49750	49750	49750	0
473	20231031	120900	23292950	49750	49750	49750	49750	0
474	20231031	120800	23292950	49750	49750	49750	49750	0
475	20231031	120700	23292950	49750	49750	49750	49750	0
476	20231031	120600	23292950	49750	49750	49750	49750	0
477	20231031	120500	23292950	49750	49750	49750	49750	0
478	20231031	120400	23292950	49750	49750	49750	49750	0
479	20231031	120300	23292950	49750	49750	49750	49750	0
480	20231031	120200	23292950	49750	49750	49750	49750	10
481	20231031	120100	22795450	49700	49700	49700	49700	0
482	20231031	120000	22795450	49700	49700	49700	49700	0
483	20231031	115900	22795450	49700	49700	49700	49700	0
484	20231031	115800	22795450	49700	49700	49700	49700	0
485	20231031	115700	22795450	49700	49700	49700	49700	0
486	20231031	115600	22795450	49700	49700	49700	49700	0
487	20231031	115500	22795450	49700	49700	49700	49700	0
488	20231031	115400	22795450	49700	49700	49700	49700	0
489	20231031	115300	22795450	49700	49700	49700	49700	0
490	20231031	115200	22795450	49700	49700	49700	49700	0
491	20231031	115100	22795450	49700	49700	49700	49700	0
492	20231031	115000	22795450	49700	49700	49700	49700	0
493	20231031	114900	22795450	49700	49700	49700	49700	0
494	20231031	114800	22795450	49700	49700	49700	49700	1
495	20231031	114700	22745750	49700	49700	49700	49700	0
496	20231031	114600	22745750	49700	49700	49700	49700	0
497	20231031	114500	22745750	49700	49700	49700	49700	0
498	20231031	114400	22745750	49700	49700	49700	49700	0
499	20231031	114300	22745750	49700	49700	49700	49700	0
500	20231031	114200	22745750	49700	49700	49700	49700	0
501	20231031	114100	22745750	49700	49700	49700	49700	0
502	20231031	114000	22745750	49700	49700	49700	49700	0
503	20231031	113900	22745750	49700	49700	49700	49700	0
504	20231031	113800	22745750	49700	49700	49700	49700	0
505	20231031	113700	22745750	49700	49700	49700	49700	0
506	20231031	113600	22745750	49700	49700	49700	49700	0
507	20231031	113500	22745750	49700	49700	49700	49700	0
508	20231031	113400	22745750	49700	49700	49700	49700	0
509	20231031	113300	22745750	49700	49700	49700	49700	0
510	20231031	113200	22745750	49700	49700	49700	49700	0
511	20231031	113100	22745750	49700	49700	49700	49700	0
512	20231031	113000	22745750	49700	49700	49700	49700	0
513	20231031	112900	22745750	49700	49700	49700	49700	0
514	20231031	112800	22745750	49700	49700	49700	49700	0
515	20231031	112700	22745750	49700	49700	49700	49700	0
516	20231031	112600	22745750	49700	49700	49700	49700	0
517	20231031	112500	22745750	49700	49700	49700	49700	0
518	20231031	112400	22745750	49700	49700	49700	49700	0
519	20231031	112300	22745750	49700	49700	49700	49700	0
520	20231031	112200	22745750	49700	49700	49700	49700	0
521	20231031	112100	22745750	49700	49700	49700	49700	0
522	20231031	112000	22745750	49700	49700	49700	49700	0
523	20231031	111900	22745750	49700	49700	49700	49700	0
524	20231031	111800	22745750	49700	49700	49700	49700	0
525	20231031	111700	22745750	49700	49700	49700	49700	0
526	20231031	111600	22745750	49700	49750	49750	49700	20
527	20231031	111500	21751700	49750	49750	49750	49750	0
528	20231031	111400	21751700	49750	49750	49750	49750	0
529	20231031	111300	21751700	49750	49750	49750	49750	0
530	20231031	111200	21751700	49750	49750	49750	49750	0
531	20231031	111100	21751700	49750	49750	49750	49750	0
532	20231031	111000	21751700	49750	49750	49750	49750	0
533	20231031	110900	21751700	49750	49750	49750	49750	0
534	20231031	110800	21751700	49750	49750	49750	49750	0
535	20231031	110700	21751700	49750	49750	49750	49750	0
536	20231031	110600	21751700	49750	49750	49750	49750	0
537	20231031	110500	21751700	49750	49750	49750	49750	0
538	20231031	110400	21751700	49750	49750	49750	49750	0
539	20231031	110300	21751700	49750	49750	49750	49750	0
540	20231031	110200	21751700	49750	49750	49750	49750	0
541	20231031	110100	21751700	49750	49750	49750	49750	0
542	20231031	110000	21751700	49750	49750	49750	49750	0
543	20231031	105900	21751700	49750	49750	49750	49750	0
544	20231031	105800	21751700	49750	49750	49750	49750	0
545	20231031	105700	21751700	49750	49750	49750	49750	0
546	20231031	105600	21751700	49750	49750	49750	49750	0
547	20231031	105500	21751700	49750	49750	49750	49750	0
548	20231031	105400	21751700	49750	49750	49750	49750	0
549	20231031	105300	21751700	49750	49750	49750	49750	0
550	20231031	105200	21751700	49750	49750	49750	49750	0
551	20231031	105100	21751700	49750	49750	49750	49750	0
552	20231031	105000	21751700	49750	49750	49750	49750	0
553	20231031	104900	21751700	49750	49750	49750	49750	4
554	20231031	104800	21552700	49750	49750	49750	49750	0
555	20231031	104700	21552700	49750	49750	49750	49750	1
556	20231031	104600	21502950	49750	49750	49750	49750	13
557	20231031	104500	20856200	49750	49750	49750	49750	0
558	20231031	104400	20856200	49750	49750	49750	49750	2
559	20231031	104300	20756700	49700	49700	49700	49700	0
560	20231031	104200	20756700	49700	49700	49700	49700	0
561	20231031	104100	20756700	49700	49700	49700	49700	0
562	20231031	104000	20756700	49700	49700	49700	49700	0
563	20231031	103900	20756700	49700	49700	49700	49700	0
564	20231031	103800	20756700	49700	49700	49700	49700	0
565	20231031	103700	20756700	49700	49700	49700	49700	0
566	20231031	103600	20756700	49700	49850	49850	49700	17
567	20231031	103500	19911100	49850	49850	49850	49850	0
568	20231031	103400	19911100	49850	49850	49850	49850	0
569	20231031	103300	19911100	49850	49850	49850	49850	0
570	20231031	103200	19911100	49850	49850	49850	49850	0
571	20231031	103100	19911100	49850	49900	49900	49850	6
572	20231031	103000	19611950	49900	49900	49900	49900	0
573	20231031	102900	19611950	49900	49900	49900	49900	0
574	20231031	102800	19611950	49900	49900	49900	49900	0
575	20231031	102700	19611950	49900	49900	49900	49900	0
576	20231031	102600	19611950	49900	49900	49900	49900	0
577	20231031	102500	19611950	49900	49900	49900	49900	0
578	20231031	102400	19611950	49900	49900	49900	49900	1
579	20231031	102300	19562050	49750	49750	49750	49750	0
580	20231031	102200	19562050	49750	50000	50000	49750	19
581	20231031	102100	18615050	50100	50100	50100	50100	0
582	20231031	102000	18615050	50100	50100	50100	50100	0
583	20231031	101900	18615050	50100	50100	50100	50100	0
584	20231031	101800	18615050	50100	50100	50100	50100	0
585	20231031	101700	18615050	50100	50100	50100	50100	0
586	20231031	101600	18615050	50100	50100	50100	50100	0
587	20231031	101500	18615050	50100	50100	50100	50100	0
588	20231031	101400	18615050	50100	50100	50100	50100	0
589	20231031	101300	18615050	50100	50100	50100	50100	0
590	20231031	101200	18615050	50100	50100	50100	50100	0
591	20231031	101100	18615050	50100	50100	50100	50100	0
592	20231031	101000	18615050	50100	50100	50100	50100	0
593	20231031	100900	18615050	50100	50100	50100	50100	0
594	20231031	100800	18615050	50100	50100	50100	50100	0
595	20231031	100700	18615050	50100	50100	50100	50100	0
596	20231031	100600	18615050	50100	50100	50100	50100	0
597	20231031	100500	18615050	50100	50100	50100	50100	0
598	20231031	100400	18615050	50100	50100	50100	50100	101
599	20231031	100300	13554950	50000	50000	50000	50000	0
600	20231031	100200	13554950	50000	50000	50000	50000	0
601	20231031	100100	13554950	50000	50000	50000	50000	0
602	20231031	100000	13554950	50000	50000	50000	50000	0
603	20231031	095900	13554950	50000	50000	50000	50000	0
604	20231031	095800	13554950	50000	50000	50000	50000	0
605	20231031	095700	13554950	50000	50000	50000	50000	0
606	20231031	095600	13554950	50000	50000	50000	50000	0
607	20231031	095500	13554950	50000	50000	50000	50000	0
608	20231031	095400	13554950	50000	50000	50000	50000	0
609	20231031	095300	13554950	50000	50000	50000	50000	0
610	20231031	095200	13554950	50000	50000	50000	50000	0
611	20231031	095100	13554950	50000	50000	50000	50000	0
612	20231031	095000	13554950	50000	50000	50000	50000	0
613	20231031	094900	13554950	50000	50000	50000	50000	0
614	20231031	094800	13554950	50000	50000	50000	50000	0
615	20231031	094700	13554950	50000	50000	50000	50000	0
616	20231031	094600	13554950	50000	50000	50000	50000	0
617	20231031	094500	13554950	50000	50000	50000	50000	0
618	20231031	094400	13554950	50000	50000	50000	50000	0
619	20231031	094300	13554950	50000	50000	50000	50000	0
620	20231031	094200	13554950	50000	50000	50000	50000	0
621	20231031	094100	13554950	50000	50000	50000	50000	0
622	20231031	094000	13554950	50000	50000	50000	50000	0
623	20231031	093900	13554950	50000	50000	50000	50000	0
624	20231031	093800	13554950	50000	50000	50000	50000	0
625	20231031	093700	13554950	50000	50000	50000	50000	10
626	20231031	093600	13054950	50000	50000	50000	50000	0
627	20231031	093500	13054950	50000	50000	50000	50000	0
628	20231031	093400	13054950	50000	50000	50000	50000	0
629	20231031	093300	13054950	50000	50000	50000	50000	0
630	20231031	093200	13054950	50000	50400	50400	50000	10
631	20231031	093100	12551750	50400	49950	50400	49950	5
632	20231031	093000	12300700	50500	50500	50500	50500	0
633	20231031	092900	12300700	50500	50500	50500	50500	0
634	20231031	092800	12300700	50500	50500	50500	50500	0
635	20231031	092700	12300700	50500	50500	50500	50500	0
636	20231031	092600	12300700	50500	50500	50500	50500	0
637	20231031	092500	12300700	50500	50500	50500	50500	0
638	20231031	092400	12300700	50500	50500	50500	50500	0
639	20231031	092300	12300700	50500	50500	50500	50500	0
640	20231031	092200	12300700	50500	50500	50500	50500	0
641	20231031	092100	12300700	50500	50500	50500	50500	0
642	20231031	092000	12300700	50500	50500	50500	50500	1
643	20231031	091900	12250200	50000	50000	50000	50000	100
644	20231031	091800	7250200	50000	50000	50000	50000	0
645	20231031	091700	7250200	50000	50000	50000	50000	0
646	20231031	091600	7250200	50000	50000	50000	50000	100
647	20231031	091500	2250200	50000	50000	50000	50000	2
648	20231031	091400	2150200	50000	50000	50000	50000	0
649	20231031	091300	2150200	50000	50000	50000	50000	0
650	20231031	091200	2150200	50000	50000	50000	50000	0
651	20231031	091100	2150200	50000	50000	50000	50000	0
652	20231031	091000	2150200	50000	50000	50000	50000	0
653	20231031	090900	2150200	50000	50000	50000	50000	0
654	20231031	090800	2150200	50000	50100	50100	50000	39
655	20231031	090700	200000	50000	50000	50000	50000	0
656	20231031	090600	200000	50000	50000	50000	50000	0
657	20231031	090500	200000	50000	50000	50000	50000	0
658	20231031	090400	200000	50000	50000	50000	50000	0
659	20231031	090300	200000	50000	50000	50000	50000	0
660	20231031	090200	200000	50000	50000	50000	50000	0
661	20231031	090100	200000	50000	50000	50000	50000	0
662	20231031	090000	200000	50000	50000	50000	50000	4