KissMeData/031440/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	191200	125545000	35850	35850	35850	35850	32
3	20231031	191100	125545000	35850	35850	35850	35850	0
4	20231031	191000	125545000	35850	35850	35850	35850	0
5	20231031	190900	125545000	35850	35850	35850	35850	0
6	20231031	190800	125545000	35850	35850	35850	35850	0
7	20231031	190700	125545000	35850	35850	35850	35850	0
8	20231031	190600	125545000	35850	35850	35850	35850	0
9	20231031	190500	125545000	35850	35850	35850	35850	0
10	20231031	190400	125545000	35850	35850	35850	35850	0
11	20231031	190300	125545000	35850	35850	35850	35850	0
12	20231031	190200	125545000	35850	35850	35850	35850	0
13	20231031	190100	125545000	35850	35850	35850	35850	0
14	20231031	190000	125545000	35850	35850	35850	35850	0
15	20231031	185900	125545000	35850	35850	35850	35850	0
16	20231031	185800	125545000	35850	35850	35850	35850	0
17	20231031	185700	125545000	35850	35850	35850	35850	0
18	20231031	185600	125545000	35850	35850	35850	35850	0
19	20231031	185500	125545000	35850	35850	35850	35850	0
20	20231031	185400	125545000	35850	35850	35850	35850	0
21	20231031	185300	125545000	35850	35850	35850	35850	0
22	20231031	185200	125545000	35850	35850	35850	35850	0
23	20231031	185100	125545000	35850	35850	35850	35850	0
24	20231031	185000	125545000	35850	35850	35850	35850	0
25	20231031	184900	125545000	35850	35850	35850	35850	0
26	20231031	184800	125545000	35850	35850	35850	35850	0
27	20231031	184700	125545000	35850	35850	35850	35850	0
28	20231031	184600	125545000	35850	35850	35850	35850	0
29	20231031	184500	125545000	35850	35850	35850	35850	0
30	20231031	184400	125545000	35850	35850	35850	35850	0
31	20231031	184300	125545000	35850	35850	35850	35850	0
32	20231031	184200	125545000	35850	35850	35850	35850	32
33	20231031	184100	125545000	35850	35850	35850	35850	0
34	20231031	184000	125545000	35850	35850	35850	35850	0
35	20231031	183900	125545000	35850	35850	35850	35850	0
36	20231031	183800	125545000	35850	35850	35850	35850	0
37	20231031	183700	125545000	35850	35850	35850	35850	0
38	20231031	183600	125545000	35850	35850	35850	35850	0
39	20231031	183500	125545000	35850	35850	35850	35850	0
40	20231031	183400	125545000	35850	35850	35850	35850	0
41	20231031	183300	125545000	35850	35850	35850	35850	0
42	20231031	183200	125545000	35850	35850	35850	35850	0
43	20231031	183100	125545000	35850	35850	35850	35850	0
44	20231031	183000	125545000	35850	35850	35850	35850	0
45	20231031	182900	125545000	35850	35850	35850	35850	0
46	20231031	182800	125545000	35850	35850	35850	35850	0
47	20231031	182700	125545000	35850	35850	35850	35850	0
48	20231031	182600	125545000	35850	35850	35850	35850	0
49	20231031	182500	125545000	35850	35850	35850	35850	0
50	20231031	182400	125545000	35850	35850	35850	35850	0
51	20231031	182300	125545000	35850	35850	35850	35850	0
52	20231031	182200	125545000	35850	35850	35850	35850	0
53	20231031	182100	125545000	35850	35850	35850	35850	0
54	20231031	182000	125545000	35850	35850	35850	35850	0
55	20231031	181900	125545000	35850	35850	35850	35850	0
56	20231031	181800	125545000	35850	35850	35850	35850	0
57	20231031	181700	125545000	35850	35850	35850	35850	0
58	20231031	181600	125545000	35850	35850	35850	35850	0
59	20231031	181500	125545000	35850	35850	35850	35850	0
60	20231031	181400	125545000	35850	35850	35850	35850	0
61	20231031	181300	125545000	35850	35850	35850	35850	0
62	20231031	181200	125545000	35850	35850	35850	35850	32
63	20231031	181100	125545000	35850	35850	35850	35850	0
64	20231031	181000	125545000	35850	35850	35850	35850	0
65	20231031	180900	125545000	35850	35850	35850	35850	0
66	20231031	180800	125545000	35850	35850	35850	35850	0
67	20231031	180700	125545000	35850	35850	35850	35850	0
68	20231031	180600	125545000	35850	35850	35850	35850	0
69	20231031	180500	125545000	35850	35850	35850	35850	0
70	20231031	180400	125545000	35850	35850	35850	35850	0
71	20231031	180300	125545000	35850	35850	35850	35850	0
72	20231031	180200	125545000	35850	35850	35850	35850	0
73	20231031	180100	125545000	35850	35850	35850	35850	0
74	20231031	180000	125545000	35850	35850	35850	35850	0
75	20231031	175900	125545000	35850	35850	35850	35850	0
76	20231031	175800	125545000	35850	35850	35850	35850	0
77	20231031	175700	125545000	35850	35850	35850	35850	0
78	20231031	175600	125545000	35850	35850	35850	35850	0
79	20231031	175500	125545000	35850	35850	35850	35850	0
80	20231031	175400	125545000	35850	35850	35850	35850	0
81	20231031	175300	125545000	35850	35850	35850	35850	0
82	20231031	175200	125545000	35850	35850	35850	35850	0
83	20231031	175100	125545000	35850	35850	35850	35850	0
84	20231031	175000	125545000	35850	35850	35850	35850	0
85	20231031	174900	125545000	35850	35850	35850	35850	0
86	20231031	174800	125545000	35850	35850	35850	35850	0
87	20231031	174700	125545000	35850	35850	35850	35850	0
88	20231031	174600	125545000	35850	35850	35850	35850	0
89	20231031	174500	125545000	35850	35850	35850	35850	0
90	20231031	174400	125545000	35850	35850	35850	35850	0
91	20231031	174300	125545000	35850	35850	35850	35850	0
92	20231031	174200	125545000	35850	35850	35850	35850	32
93	20231031	174100	125545000	35850	35850	35850	35850	0
94	20231031	174000	125545000	35850	35850	35850	35850	0
95	20231031	173900	125545000	35850	35850	35850	35850	0
96	20231031	173800	125545000	35850	35850	35850	35850	0
97	20231031	173700	125545000	35850	35850	35850	35850	0
98	20231031	173600	125545000	35850	35850	35850	35850	0
99	20231031	173500	125545000	35850	35850	35850	35850	0
100	20231031	173400	125545000	35850	35850	35850	35850	0
101	20231031	173300	125545000	35850	35850	35850	35850	0
102	20231031	173200	125545000	35850	35850	35850	35850	0
103	20231031	173100	125545000	35850	35850	35850	35850	0
104	20231031	173000	125545000	35850	35850	35850	35850	0
105	20231031	172900	125545000	35850	35850	35850	35850	0
106	20231031	172800	125545000	35850	35850	35850	35850	0
107	20231031	172700	125545000	35850	35850	35850	35850	0
108	20231031	172600	125545000	35850	35850	35850	35850	0
109	20231031	172500	125545000	35850	35850	35850	35850	0
110	20231031	172400	125545000	35850	35850	35850	35850	0
111	20231031	172300	125545000	35850	35850	35850	35850	0
112	20231031	172200	125545000	35850	35850	35850	35850	0
113	20231031	172100	125545000	35850	35850	35850	35850	0
114	20231031	172000	125545000	35850	35850	35850	35850	0
115	20231031	171900	125545000	35850	35850	35850	35850	0
116	20231031	171800	125545000	35850	35850	35850	35850	0
117	20231031	171700	125545000	35850	35850	35850	35850	0
118	20231031	171600	125545000	35850	35850	35850	35850	0
119	20231031	171500	125545000	35850	35850	35850	35850	0
120	20231031	171400	125545000	35850	35850	35850	35850	0
121	20231031	171300	125545000	35850	35850	35850	35850	0
122	20231031	171200	125545000	35850	35850	35850	35850	32
123	20231031	171100	125545000	35850	35850	35850	35850	0
124	20231031	171000	125545000	35850	35850	35850	35850	0
125	20231031	170900	125545000	35850	35850	35850	35850	0
126	20231031	170800	125545000	35850	35850	35850	35850	0
127	20231031	170700	125545000	35850	35850	35850	35850	0
128	20231031	170600	125545000	35850	35850	35850	35850	0
129	20231031	170500	125545000	35850	35850	35850	35850	0
130	20231031	170400	125545000	35850	35850	35850	35850	0
131	20231031	170300	125545000	35850	35850	35850	35850	0
132	20231031	170200	125545000	35850	35850	35850	35850	0
133	20231031	170100	125545000	35850	35850	35850	35850	0
134	20231031	170000	125545000	35850	35850	35850	35850	0
135	20231031	165900	125545000	35850	35850	35850	35850	0
136	20231031	165800	125545000	35850	35850	35850	35850	0
137	20231031	165700	125545000	35850	35850	35850	35850	0
138	20231031	165600	125545000	35850	35850	35850	35850	0
139	20231031	165500	125545000	35850	35850	35850	35850	0
140	20231031	165400	125545000	35850	35850	35850	35850	0
141	20231031	165300	125545000	35850	35850	35850	35850	0
142	20231031	165200	125545000	35850	35850	35850	35850	0
143	20231031	165100	125545000	35850	35850	35850	35850	0
144	20231031	165000	125545000	35850	35850	35850	35850	0
145	20231031	164900	125545000	35850	35850	35850	35850	0
146	20231031	164800	125545000	35850	35850	35850	35850	0
147	20231031	164700	125545000	35850	35850	35850	35850	0
148	20231031	164600	125545000	35850	35850	35850	35850	0
149	20231031	164500	125545000	35850	35850	35850	35850	0
150	20231031	164400	125545000	35850	35850	35850	35850	0
151	20231031	164300	125545000	35850	35850	35850	35850	0
152	20231031	164200	125545000	35850	35850	35850	35850	32
153	20231031	164100	125545000	35850	35850	35850	35850	0
154	20231031	164000	125545000	35850	35850	35850	35850	0
155	20231031	163900	125545000	35850	35850	35850	35850	0
156	20231031	163800	125545000	35850	35850	35850	35850	0
157	20231031	163700	125545000	35850	35850	35850	35850	0
158	20231031	163600	125545000	35850	35850	35850	35850	0
159	20231031	163500	125545000	35850	35850	35850	35850	0
160	20231031	163400	125545000	35850	35850	35850	35850	0
161	20231031	163300	125545000	35850	35850	35850	35850	0
162	20231031	163200	125545000	35850	35850	35850	35850	0
163	20231031	163100	125545000	35850	35850	35850	35850	0
164	20231031	163000	125545000	35850	35850	35850	35850	0
165	20231031	162900	125545000	35850	35850	35850	35850	0
166	20231031	162800	125545000	35850	35850	35850	35850	0
167	20231031	162700	125545000	35850	35850	35850	35850	0
168	20231031	162600	125545000	35850	35850	35850	35850	0
169	20231031	162500	125545000	35850	35850	35850	35850	0
170	20231031	162400	125545000	35850	35850	35850	35850	0
171	20231031	162300	125545000	35850	35850	35850	35850	0
172	20231031	162200	125545000	35850	35850	35850	35850	0
173	20231031	162100	125545000	35850	35850	35850	35850	0
174	20231031	162000	125545000	35850	35850	35850	35850	0
175	20231031	161900	125545000	35850	35850	35850	35850	0
176	20231031	161800	125545000	35850	35850	35850	35850	0
177	20231031	161700	125545000	35850	35850	35850	35850	0
178	20231031	161600	125545000	35850	35850	35850	35850	0
179	20231031	161500	125545000	35850	35850	35850	35850	0
180	20231031	161400	125545000	35850	35850	35850	35850	0
181	20231031	161300	125545000	35850	35850	35850	35850	0
182	20231031	161200	125545000	35850	35850	35850	35850	32
183	20231031	161100	125545000	35850	35850	35850	35850	0
184	20231031	161000	125545000	35850	35850	35850	35850	0
185	20231031	160900	125545000	35850	35850	35850	35850	0
186	20231031	160800	125545000	35850	35850	35850	35850	0
187	20231031	160700	125545000	35850	35850	35850	35850	0
188	20231031	160600	125545000	35850	35850	35850	35850	0
189	20231031	160500	125545000	35850	35850	35850	35850	0
190	20231031	160400	125545000	35850	35850	35850	35850	0
191	20231031	160300	125545000	35850	35850	35850	35850	0
192	20231031	160200	125545000	35850	35850	35850	35850	0
193	20231031	160100	125545000	35850	35850	35850	35850	0
194	20231031	160000	125545000	35850	35850	35850	35850	0
195	20231031	155900	125545000	35850	35850	35850	35850	0
196	20231031	155800	125545000	35850	35850	35850	35850	0
197	20231031	155700	125545000	35850	35850	35850	35850	0
198	20231031	155600	125545000	35850	35850	35850	35850	0
199	20231031	155500	125545000	35850	35850	35850	35850	0
200	20231031	155400	125545000	35850	35850	35850	35850	0
201	20231031	155300	125545000	35850	35850	35850	35850	0
202	20231031	155200	125545000	35850	35850	35850	35850	0
203	20231031	155100	125545000	35850	35850	35850	35850	0
204	20231031	155000	125545000	35850	35850	35850	35850	0
205	20231031	154900	125545000	35850	35850	35850	35850	0
206	20231031	154800	125545000	35850	35850	35850	35850	0
207	20231031	154700	125545000	35850	35850	35850	35850	0
208	20231031	154600	125545000	35850	35850	35850	35850	0
209	20231031	154500	125545000	35850	35850	35850	35850	0
210	20231031	154400	125545000	35850	35850	35850	35850	0
211	20231031	154300	125545000	35850	35850	35850	35850	0
212	20231031	154200	125545000	35850	35850	35850	35850	32
213	20231031	154100	125545000	35850	35850	35850	35850	0
214	20231031	154000	125545000	35850	35850	35850	35850	0
215	20231031	153900	125545000	35850	35850	35850	35850	0
216	20231031	153800	125545000	35850	35850	35850	35850	0
217	20231031	153700	125545000	35850	35850	35850	35850	0
218	20231031	153600	125545000	35850	35850	35850	35850	0
219	20231031	153500	125545000	35850	35850	35850	35850	0
220	20231031	153400	125545000	35850	35850	35850	35850	0
221	20231031	153300	125545000	35850	35850	35850	35850	0
222	20231031	153200	125545000	35850	35850	35850	35850	0
223	20231031	153100	125545000	35850	35850	35850	35850	0
224	20231031	153000	125545000	35850	35850	35850	35850	32
225	20231031	152900	124397800	35850	35850	35850	35850	0
226	20231031	152800	124397800	35850	35850	35850	35850	0
227	20231031	152700	124397800	35850	35850	35850	35850	0
228	20231031	152600	124397800	35850	35850	35850	35850	0
229	20231031	152500	124397800	35850	35850	35850	35850	0
230	20231031	152400	124397800	35850	35850	35850	35850	0
231	20231031	152300	124397800	35850	35850	35850	35850	0
232	20231031	152200	124397800	35850	35850	35850	35850	0
233	20231031	152100	124397800	35850	35850	35850	35850	0
234	20231031	152000	124397800	35850	35850	35850	35850	0
235	20231031	151900	124397800	35850	35850	35850	35850	2
236	20231031	151800	124326100	35650	35650	35650	35650	4
237	20231031	151700	124183500	35650	35650	35650	35650	0
238	20231031	151600	124183500	35650	35650	35650	35650	0
239	20231031	151500	124183500	35650	35650	35650	35650	0
240	20231031	151400	124183500	35650	35650	35650	35650	0
241	20231031	151300	124183500	35650	35650	35650	35650	0
242	20231031	151200	124183500	35650	35650	35650	35650	0
243	20231031	151100	124183500	35650	35650	35650	35650	0
244	20231031	151000	124183500	35650	35650	35650	35650	5
245	20231031	150900	124005250	35650	35650	35650	35650	0
246	20231031	150800	124005250	35650	35650	35650	35650	0
247	20231031	150700	124005250	35650	35650	35650	35650	0
248	20231031	150600	124005250	35650	35650	35650	35650	0
249	20231031	150500	124005250	35650	35650	35650	35650	5
250	20231031	150400	123827000	35600	35600	35600	35600	0
251	20231031	150300	123827000	35600	35600	35600	35600	0
252	20231031	150200	123827000	35600	35600	35600	35600	0
253	20231031	150100	123827000	35600	35600	35600	35600	0
254	20231031	150000	123827000	35600	35600	35600	35600	0
255	20231031	145900	123827000	35600	35650	35650	35600	100
256	20231031	145800	120266500	35700	35700	35700	35700	0
257	20231031	145700	120266500	35700	35700	35700	35700	0
258	20231031	145600	120266500	35700	35700	35700	35700	0
259	20231031	145500	120266500	35700	35700	35700	35700	0
260	20231031	145400	120266500	35700	35700	35700	35700	0
261	20231031	145300	120266500	35700	35700	35700	35700	1
262	20231031	145200	120230800	35650	35650	35650	35650	0
263	20231031	145100	120230800	35650	35650	35650	35650	0
264	20231031	145000	120230800	35650	35650	35650	35650	0
265	20231031	144900	120230800	35650	35650	35650	35650	0
266	20231031	144800	120230800	35650	35650	35650	35650	0
267	20231031	144700	120230800	35650	35650	35650	35650	0
268	20231031	144600	120230800	35650	35650	35650	35650	24
269	20231031	144500	119375200	35650	35650	35650	35650	0
270	20231031	144400	119375200	35650	35650	35650	35650	0
271	20231031	144300	119375200	35650	35650	35650	35650	0
272	20231031	144200	119375200	35650	35650	35650	35650	0
273	20231031	144100	119375200	35650	35650	35650	35650	1
274	20231031	144000	119339550	35650	35650	35650	35650	0
275	20231031	143900	119339550	35650	35650	35650	35650	0
276	20231031	143800	119339550	35650	35650	35650	35650	0
277	20231031	143700	119339550	35650	35650	35650	35650	0
278	20231031	143600	119339550	35650	35650	35650	35650	0
279	20231031	143500	119339550	35650	35650	35650	35650	0
280	20231031	143400	119339550	35650	35650	35650	35650	1
281	20231031	143300	119303900	35600	35600	35600	35600	0
282	20231031	143200	119303900	35600	35600	35600	35600	0
283	20231031	143100	119303900	35600	35600	35600	35600	115
284	20231031	143000	115209900	35650	35650	35650	35650	0
285	20231031	142900	115209900	35650	35650	35650	35650	0
286	20231031	142800	115209900	35650	35650	35650	35650	0
287	20231031	142700	115209900	35650	35650	35650	35650	0
288	20231031	142600	115209900	35650	35650	35650	35650	0
289	20231031	142500	115209900	35650	35650	35650	35650	9
290	20231031	142400	114889050	35700	35700	35700	35700	0
291	20231031	142300	114889050	35700	35700	35700	35700	0
292	20231031	142200	114889050	35700	35700	35700	35700	1
293	20231031	142100	114853350	35650	35650	35650	35650	0
294	20231031	142000	114853350	35650	35650	35650	35650	0
295	20231031	141900	114853350	35650	35650	35650	35650	0
296	20231031	141800	114853350	35650	35650	35650	35650	0
297	20231031	141700	114853350	35650	35650	35650	35650	0
298	20231031	141600	114853350	35650	35650	35650	35650	0
299	20231031	141500	114853350	35650	35650	35650	35650	0
300	20231031	141400	114853350	35650	35650	35650	35650	0
301	20231031	141300	114853350	35650	35650	35650	35650	0
302	20231031	141200	114853350	35650	35650	35650	35650	0
303	20231031	141100	114853350	35650	35650	35650	35650	0
304	20231031	141000	114853350	35650	35650	35650	35650	0
305	20231031	140900	114853350	35650	35650	35650	35650	0
306	20231031	140800	114853350	35650	35650	35650	35650	0
307	20231031	140700	114853350	35650	35650	35650	35650	0
308	20231031	140600	114853350	35650	35650	35650	35650	0
309	20231031	140500	114853350	35650	35650	35650	35650	0
310	20231031	140400	114853350	35650	35650	35650	35650	5
311	20231031	140300	114675100	35650	35650	35650	35650	0
312	20231031	140200	114675100	35650	35650	35650	35650	0
313	20231031	140100	114675100	35650	35650	35650	35650	156
314	20231031	140000	109113700	35650	35650	35650	35650	0
315	20231031	135900	109113700	35650	35650	35650	35650	0
316	20231031	135800	109113700	35650	35650	35650	35650	0
317	20231031	135700	109113700	35650	35650	35650	35650	0
318	20231031	135600	109113700	35650	35650	35650	35650	0
319	20231031	135500	109113700	35650	35650	35650	35650	0
320	20231031	135400	109113700	35650	35650	35650	35650	0
321	20231031	135300	109113700	35650	35650	35650	35650	0
322	20231031	135200	109113700	35650	35650	35650	35650	1
323	20231031	135100	109078050	35650	35650	35650	35650	1
324	20231031	135000	109042400	35650	35650	35650	35650	0
325	20231031	134900	109042400	35650	35700	35700	35650	66
326	20231031	134800	106689450	35700	35700	35700	35700	0
327	20231031	134700	106689450	35700	35700	35700	35700	1
328	20231031	134600	106653750	35700	35700	35700	35700	0
329	20231031	134500	106653750	35700	35700	35700	35700	0
330	20231031	134400	106653750	35700	35700	35700	35700	0
331	20231031	134300	106653750	35700	35700	35700	35700	0
332	20231031	134200	106653750	35700	35700	35700	35700	0
333	20231031	134100	106653750	35700	35700	35700	35700	0
334	20231031	134000	106653750	35700	35700	35700	35700	0
335	20231031	133900	106653750	35700	35700	35700	35700	1
336	20231031	133800	106618050	35700	35700	35700	35700	12
337	20231031	133700	106189650	35700	35700	35700	35700	0
338	20231031	133600	106189650	35700	35700	35700	35700	0
339	20231031	133500	106189650	35700	35700	35700	35700	0
340	20231031	133400	106189650	35700	35700	35700	35700	0
341	20231031	133300	106189650	35700	35700	35700	35700	0
342	20231031	133200	106189650	35700	35700	35700	35700	0
343	20231031	133100	106189650	35700	35750	35750	35700	53
344	20231031	133000	104297500	35700	35700	35700	35700	170
345	20231031	132900	98228500	35750	35750	35750	35750	0
346	20231031	132800	98228500	35750	35750	35750	35750	0
347	20231031	132700	98228500	35750	35750	35750	35750	0
348	20231031	132600	98228500	35750	35750	35750	35750	0
349	20231031	132500	98228500	35750	35750	35750	35750	0
350	20231031	132400	98228500	35750	35750	35750	35750	1
351	20231031	132300	98192750	35750	35750	35750	35750	0
352	20231031	132200	98192750	35750	35750	35750	35750	0
353	20231031	132100	98192750	35750	35750	35750	35750	0
354	20231031	132000	98192750	35750	35750	35750	35750	1
355	20231031	131900	98157000	35650	35650	35650	35650	0
356	20231031	131800	98157000	35650	35650	35650	35650	0
357	20231031	131700	98157000	35650	35650	35650	35650	0
358	20231031	131600	98157000	35650	35650	35650	35650	0
359	20231031	131500	98157000	35650	35650	35650	35650	0
360	20231031	131400	98157000	35650	35650	35650	35650	0
361	20231031	131300	98157000	35650	35650	35650	35650	0
362	20231031	131200	98157000	35650	35650	35650	35650	0
363	20231031	131100	98157000	35650	35650	35650	35650	0
364	20231031	131000	98157000	35650	35650	35650	35650	51
365	20231031	130900	96338850	35650	35650	35650	35650	0
366	20231031	130800	96338850	35650	35650	35650	35650	0
367	20231031	130700	96338850	35650	35650	35650	35650	0
368	20231031	130600	96338850	35650	35650	35650	35650	0
369	20231031	130500	96338850	35650	35700	35700	35650	139
370	20231031	130400	91382550	35750	35750	35750	35750	0
371	20231031	130300	91382550	35750	35750	35750	35750	0
372	20231031	130200	91382550	35750	35750	35750	35750	0
373	20231031	130100	91382550	35750	35750	35750	35750	0
374	20231031	130000	91382550	35750	35750	35750	35750	1
375	20231031	125900	91346800	35700	35700	35700	35700	0
376	20231031	125800	91346800	35700	35700	35700	35700	0
377	20231031	125700	91346800	35700	35700	35700	35700	0
378	20231031	125600	91346800	35700	35700	35700	35700	0
379	20231031	125500	91346800	35700	35700	35700	35700	0
380	20231031	125400	91346800	35700	35700	35700	35700	0
381	20231031	125300	91346800	35700	35700	35700	35700	0
382	20231031	125200	91346800	35700	35700	35700	35700	2
383	20231031	125100	91275400	35750	35750	35750	35750	0
384	20231031	125000	91275400	35750	35750	35750	35750	0
385	20231031	124900	91275400	35750	35750	35750	35750	2
386	20231031	124800	91203900	35700	35750	35750	35700	133
387	20231031	124700	86455650	35750	35750	35750	35750	0
388	20231031	124600	86455650	35750	35750	35750	35750	0
389	20231031	124500	86455650	35750	35750	35750	35750	0
390	20231031	124400	86455650	35750	35750	35750	35750	0
391	20231031	124300	86455650	35750	35750	35750	35750	0
392	20231031	124200	86455650	35750	35750	35750	35750	0
393	20231031	124100	86455650	35750	35750	35750	35750	1
394	20231031	124000	86419900	35700	35700	35700	35700	0
395	20231031	123900	86419900	35700	35700	35700	35700	0
396	20231031	123800	86419900	35700	35700	35700	35700	0
397	20231031	123700	86419900	35700	35700	35700	35700	0
398	20231031	123600	86419900	35700	35700	35700	35700	0
399	20231031	123500	86419900	35700	35700	35700	35700	0
400	20231031	123400	86419900	35700	35700	35700	35700	0
401	20231031	123300	86419900	35700	35700	35700	35700	0
402	20231031	123200	86419900	35700	35700	35700	35700	0
403	20231031	123100	86419900	35700	35700	35700	35700	2
404	20231031	123000	86348500	35750	35750	35750	35750	4
405	20231031	122900	86205500	35700	35700	35700	35700	0
406	20231031	122800	86205500	35700	35700	35700	35700	0
407	20231031	122700	86205500	35700	35700	35700	35700	0
408	20231031	122600	86205500	35700	35700	35700	35700	0
409	20231031	122500	86205500	35700	35700	35700	35700	0
410	20231031	122400	86205500	35700	35700	35700	35700	0
411	20231031	122300	86205500	35700	35700	35700	35700	30
412	20231031	122200	85134500	35700	35700	35700	35700	3
413	20231031	122100	85027400	35750	35750	35750	35750	0
414	20231031	122000	85027400	35750	35750	35750	35750	0
415	20231031	121900	85027400	35750	35750	35750	35750	0
416	20231031	121800	85027400	35750	35750	35750	35750	0
417	20231031	121700	85027400	35750	35750	35750	35750	0
418	20231031	121600	85027400	35750	35750	35750	35750	110
419	20231031	121500	81094900	35800	35800	35800	35800	0
420	20231031	121400	81094900	35800	35800	35800	35800	0
421	20231031	121300	81094900	35800	35800	35800	35800	117
422	20231031	121200	76906300	35850	35850	35850	35850	1
423	20231031	121100	76870450	35850	35850	35850	35850	1
424	20231031	121000	76834600	35850	35850	35850	35850	0
425	20231031	120900	76834600	35850	35850	35850	35850	1
426	20231031	120800	76798750	35850	35850	35850	35850	447
427	20231031	120700	60773800	35850	35850	35850	35850	1
428	20231031	120600	60737950	35900	35900	35900	35900	5
429	20231031	120500	60558450	35900	35900	35900	35900	0
430	20231031	120400	60558450	35900	35900	35900	35900	1
431	20231031	120300	60522550	35900	35900	35900	35900	0
432	20231031	120200	60522550	35900	35900	35900	35900	0
433	20231031	120100	60522550	35900	35900	35900	35900	0
434	20231031	120000	60522550	35900	35900	35900	35900	0
435	20231031	115900	60522550	35900	35900	35900	35900	0
436	20231031	115800	60522550	35900	35900	35900	35900	0
437	20231031	115700	60522550	35900	35900	35900	35900	135
438	20231031	115600	55676050	35900	35900	35900	35900	0
439	20231031	115500	55676050	35900	35900	35900	35900	1
440	20231031	115400	55640150	35950	35950	35950	35950	0
441	20231031	115300	55640150	35950	35950	35950	35950	0
442	20231031	115200	55640150	35950	35950	35950	35950	0
443	20231031	115100	55640150	35950	35950	35950	35950	0
444	20231031	115000	55640150	35950	35950	35950	35950	0
445	20231031	114900	55640150	35950	35950	35950	35950	0
446	20231031	114800	55640150	35950	35950	35950	35950	0
447	20231031	114700	55640150	35950	35950	35950	35950	0
448	20231031	114600	55640150	35950	35950	35950	35950	10
449	20231031	114500	55280650	35950	35950	35950	35950	0
450	20231031	114400	55280650	35950	35950	35950	35950	0
451	20231031	114300	55280650	35950	35950	35950	35950	0
452	20231031	114200	55280650	35950	35950	35950	35950	0
453	20231031	114100	55280650	35950	35950	35950	35950	0
454	20231031	114000	55280650	35950	35950	35950	35950	0
455	20231031	113900	55280650	35950	35950	35950	35950	0
456	20231031	113800	55280650	35950	35950	35950	35950	0
457	20231031	113700	55280650	35950	35950	35950	35950	0
458	20231031	113600	55280650	35950	35950	35950	35950	0
459	20231031	113500	55280650	35950	35950	35950	35950	0
460	20231031	113400	55280650	35950	35950	35950	35950	0
461	20231031	113300	55280650	35950	35950	35950	35950	0
462	20231031	113200	55280650	35950	35950	35950	35950	1
463	20231031	113100	55244700	35900	35900	35900	35900	100
464	20231031	113000	51654700	35900	35900	35900	35900	100
465	20231031	112900	48064700	35900	35900	35900	35900	233
466	20231031	112800	39700000	35900	35900	35900	35900	17
467	20231031	112700	39089700	35900	35900	35900	35900	0
468	20231031	112600	39089700	35900	35900	35900	35900	0
469	20231031	112500	39089700	35900	35900	35900	35900	0
470	20231031	112400	39089700	35900	35900	35900	35900	1
471	20231031	112300	39053800	35900	35900	35900	35900	0
472	20231031	112200	39053800	35900	35900	35900	35900	0
473	20231031	112100	39053800	35900	35900	35900	35900	0
474	20231031	112000	39053800	35900	35900	35900	35900	0
475	20231031	111900	39053800	35900	35900	35900	35900	277
476	20231031	111800	29109500	35950	35950	35950	35950	0
477	20231031	111700	29109500	35950	35950	35950	35950	0
478	20231031	111600	29109500	35950	35950	35950	35950	1
479	20231031	111500	29073550	35950	35950	35950	35950	0
480	20231031	111400	29073550	35950	35950	35950	35950	0
481	20231031	111300	29073550	35950	35950	35950	35950	0
482	20231031	111200	29073550	35950	35950	35950	35950	0
483	20231031	111100	29073550	35950	35950	35950	35950	0
484	20231031	111000	29073550	35950	35950	35950	35950	0
485	20231031	110900	29073550	35950	35950	35950	35950	0
486	20231031	110800	29073550	35950	35950	35950	35950	0
487	20231031	110700	29073550	35950	35950	35950	35950	1
488	20231031	110600	29037600	35950	35950	35950	35950	0
489	20231031	110500	29037600	35950	35950	35950	35950	0
490	20231031	110400	29037600	35950	35950	35950	35950	0
491	20231031	110300	29037600	35950	35950	35950	35950	0
492	20231031	110200	29037600	35950	35950	35950	35950	0
493	20231031	110100	29037600	35950	35950	35950	35950	0
494	20231031	110000	29037600	35950	35950	35950	35950	0
495	20231031	105900	29037600	35950	35950	35950	35950	1
496	20231031	105800	29001650	35950	35950	35950	35950	0
497	20231031	105700	29001650	35950	35950	35950	35950	0
498	20231031	105600	29001650	35950	35950	35950	35950	0
499	20231031	105500	29001650	35950	35950	35950	35950	5
500	20231031	105400	28821900	35950	35950	35950	35950	0
501	20231031	105300	28821900	35950	35950	35950	35950	0
502	20231031	105200	28821900	35950	35950	35950	35950	0
503	20231031	105100	28821900	35950	35950	35950	35950	0
504	20231031	105000	28821900	35950	35950	35950	35950	0
505	20231031	104900	28821900	35950	35950	35950	35950	0
506	20231031	104800	28821900	35950	35950	35950	35950	0
507	20231031	104700	28821900	35950	35950	35950	35950	31
508	20231031	104600	27707450	35900	35900	35900	35900	0
509	20231031	104500	27707450	35900	35900	35900	35900	22
510	20231031	104400	26917650	35900	35900	35900	35900	0
511	20231031	104300	26917650	35900	35900	35900	35900	0
512	20231031	104200	26917650	35900	35900	35900	35900	0
513	20231031	104100	26917650	35900	35900	35900	35900	0
514	20231031	104000	26917650	35900	35900	35900	35900	0
515	20231031	103900	26917650	35900	35900	35900	35900	0
516	20231031	103800	26917650	35900	35900	35900	35900	0
517	20231031	103700	26917650	35900	35900	35900	35900	0
518	20231031	103600	26917650	35900	35900	35900	35900	0
519	20231031	103500	26917650	35900	35900	35900	35900	0
520	20231031	103400	26917650	35900	35900	35900	35900	0
521	20231031	103300	26917650	35900	35900	35900	35900	0
522	20231031	103200	26917650	35900	35900	35900	35900	0
523	20231031	103100	26917650	35900	35900	35900	35900	0
524	20231031	103000	26917650	35900	35900	35900	35900	0
525	20231031	102900	26917650	35900	35900	35900	35900	0
526	20231031	102800	26917650	35900	35900	35900	35900	0
527	20231031	102700	26917650	35900	35900	35900	35900	0
528	20231031	102600	26917650	35900	35900	35900	35900	0
529	20231031	102500	26917650	35900	35900	35900	35900	0
530	20231031	102400	26917650	35900	35900	35900	35900	0
531	20231031	102300	26917650	35900	35900	35900	35900	0
532	20231031	102200	26917650	35900	35900	35900	35900	0
533	20231031	102100	26917650	35900	35900	35900	35900	246
534	20231031	102000	18086250	35950	35950	35950	35950	1
535	20231031	101900	18050300	35950	35950	35950	35950	0
536	20231031	101800	18050300	35950	35950	35950	35950	0
537	20231031	101700	18050300	35950	35950	35950	35950	0
538	20231031	101600	18050300	35950	35950	35950	35950	0
539	20231031	101500	18050300	35950	35950	35950	35950	0
540	20231031	101400	18050300	35950	35950	35950	35950	0
541	20231031	101300	18050300	35950	35950	35950	35950	0
542	20231031	101200	18050300	35950	35950	35950	35950	147
543	20231031	101100	12765650	35900	35900	35900	35900	0
544	20231031	101000	12765650	35900	35900	35900	35900	0
545	20231031	100900	12765650	35900	35900	35900	35900	0
546	20231031	100800	12765650	35900	35900	35900	35900	0
547	20231031	100700	12765650	35900	35900	35900	35900	28
548	20231031	100600	11760450	35900	35900	35900	35900	0
549	20231031	100500	11760450	35900	35900	35900	35900	2
550	20231031	100400	11688650	35950	35950	35950	35950	0
551	20231031	100300	11688650	35950	35950	35950	35950	0
552	20231031	100200	11688650	35950	35950	35950	35950	1
553	20231031	100100	11652700	35950	35950	35950	35950	1
554	20231031	100000	11616750	35950	35950	35950	35950	0
555	20231031	095900	11616750	35950	35950	35950	35950	1
556	20231031	095800	11580800	35950	35950	35950	35950	0
557	20231031	095700	11580800	35950	35950	35950	35950	0
558	20231031	095600	11580800	35950	35950	35950	35950	0
559	20231031	095500	11580800	35950	35950	35950	35950	0
560	20231031	095400	11580800	35950	36050	36050	35950	116
561	20231031	095300	7410400	36150	36150	36150	36150	0
562	20231031	095200	7410400	36150	36150	36150	36150	0
563	20231031	095100	7410400	36150	36150	36150	36150	0
564	20231031	095000	7410400	36150	36150	36150	36150	0
565	20231031	094900	7410400	36150	36150	36150	36150	0
566	20231031	094800	7410400	36150	36150	36150	36150	0
567	20231031	094700	7410400	36150	36150	36150	36150	1
568	20231031	094600	7374250	36200	36200	36200	36200	0
569	20231031	094500	7374250	36200	36200	36200	36200	0
570	20231031	094400	7374250	36200	36200	36200	36200	0
571	20231031	094300	7374250	36200	36200	36200	36200	0
572	20231031	094200	7374250	36200	36200	36200	36200	0
573	20231031	094100	7374250	36200	36200	36200	36200	0
574	20231031	094000	7374250	36200	36200	36200	36200	0
575	20231031	093900	7374250	36200	36200	36200	36200	0
576	20231031	093800	7374250	36200	36200	36200	36200	0
577	20231031	093700	7374250	36200	36200	36200	36200	0
578	20231031	093600	7374250	36200	36200	36200	36200	1
579	20231031	093500	7338050	36200	36200	36200	36200	0
580	20231031	093400	7338050	36200	36200	36200	36200	3
581	20231031	093300	7229450	36050	36050	36050	36050	2
582	20231031	093200	7157350	36200	36200	36200	36200	0
583	20231031	093100	7157350	36200	36200	36200	36200	1
584	20231031	093000	7121150	36250	36250	36250	36250	0
585	20231031	092900	7121150	36250	36250	36250	36250	1
586	20231031	092800	7084900	36300	36300	36300	36300	0
587	20231031	092700	7084900	36300	36300	36300	36300	0
588	20231031	092600	7084900	36300	36300	36300	36300	0
589	20231031	092500	7084900	36300	36350	36350	36300	6
590	20231031	092400	6867000	36350	36350	36350	36350	0
591	20231031	092300	6867000	36350	36350	36350	36350	0
592	20231031	092200	6867000	36350	36350	36350	36350	0
593	20231031	092100	6867000	36350	36350	36350	36350	4
594	20231031	092000	6721600	36350	36350	36350	36350	10
595	20231031	091900	6358100	36050	36050	36050	36050	0
596	20231031	091800	6358100	36050	36050	36050	36050	0
597	20231031	091700	6358100	36050	36050	36050	36050	0
598	20231031	091600	6358100	36050	36050	36050	36050	0
599	20231031	091500	6358100	36050	36050	36050	36050	0
600	20231031	091400	6358100	36050	36050	36050	36050	1
601	20231031	091300	6322050	36050	36050	36050	36050	0
602	20231031	091200	6322050	36050	36050	36050	36050	1
603	20231031	091100	6286000	35950	35950	35950	35950	0
604	20231031	091000	6286000	35950	35950	35950	35950	0
605	20231031	090900	6286000	35950	35950	35950	35950	0
606	20231031	090800	6286000	35950	35950	35950	35950	0
607	20231031	090700	6286000	35950	35950	35950	35950	0
608	20231031	090600	6286000	35950	35950	35950	35950	0
609	20231031	090500	6286000	35950	36000	36000	35900	89
610	20231031	090400	3087500	35950	35950	35950	35950	0
611	20231031	090300	3087500	35950	35950	35950	35950	0
612	20231031	090200	3087500	35950	35950	35950	35950	0
613	20231031	090100	3087500	35950	35950	35950	35950	0
614	20231031	090000	3087500	35950	35900	35950	35900	86