KissMeData/100120/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	200500	90052000	29400	29400	29400	29400	408
3	20231031	200400	90052000	29400	29400	29400	29400	0
4	20231031	200300	90052000	29400	29400	29400	29400	0
5	20231031	200200	90052000	29400	29400	29400	29400	0
6	20231031	200100	90052000	29400	29400	29400	29400	0
7	20231031	200000	90052000	29400	29400	29400	29400	0
8	20231031	195900	90052000	29400	29400	29400	29400	0
9	20231031	195800	90052000	29400	29400	29400	29400	0
10	20231031	195700	90052000	29400	29400	29400	29400	0
11	20231031	195600	90052000	29400	29400	29400	29400	0
12	20231031	195500	90052000	29400	29400	29400	29400	0
13	20231031	195400	90052000	29400	29400	29400	29400	0
14	20231031	195300	90052000	29400	29400	29400	29400	0
15	20231031	195200	90052000	29400	29400	29400	29400	0
16	20231031	195100	90052000	29400	29400	29400	29400	0
17	20231031	195000	90052000	29400	29400	29400	29400	0
18	20231031	194900	90052000	29400	29400	29400	29400	0
19	20231031	194800	90052000	29400	29400	29400	29400	0
20	20231031	194700	90052000	29400	29400	29400	29400	0
21	20231031	194600	90052000	29400	29400	29400	29400	0
22	20231031	194500	90052000	29400	29400	29400	29400	0
23	20231031	194400	90052000	29400	29400	29400	29400	0
24	20231031	194300	90052000	29400	29400	29400	29400	0
25	20231031	194200	90052000	29400	29400	29400	29400	0
26	20231031	194100	90052000	29400	29400	29400	29400	0
27	20231031	194000	90052000	29400	29400	29400	29400	0
28	20231031	193900	90052000	29400	29400	29400	29400	0
29	20231031	193800	90052000	29400	29400	29400	29400	0
30	20231031	193700	90052000	29400	29400	29400	29400	0
31	20231031	193600	90052000	29400	29400	29400	29400	0
32	20231031	193500	90052000	29400	29400	29400	29400	408
33	20231031	193400	90052000	29400	29400	29400	29400	0
34	20231031	193300	90052000	29400	29400	29400	29400	0
35	20231031	193200	90052000	29400	29400	29400	29400	0
36	20231031	193100	90052000	29400	29400	29400	29400	0
37	20231031	193000	90052000	29400	29400	29400	29400	0
38	20231031	192900	90052000	29400	29400	29400	29400	0
39	20231031	192800	90052000	29400	29400	29400	29400	0
40	20231031	192700	90052000	29400	29400	29400	29400	0
41	20231031	192600	90052000	29400	29400	29400	29400	0
42	20231031	192500	90052000	29400	29400	29400	29400	0
43	20231031	192400	90052000	29400	29400	29400	29400	0
44	20231031	192300	90052000	29400	29400	29400	29400	0
45	20231031	192200	90052000	29400	29400	29400	29400	0
46	20231031	192100	90052000	29400	29400	29400	29400	0
47	20231031	192000	90052000	29400	29400	29400	29400	0
48	20231031	191900	90052000	29400	29400	29400	29400	0
49	20231031	191800	90052000	29400	29400	29400	29400	0
50	20231031	191700	90052000	29400	29400	29400	29400	0
51	20231031	191600	90052000	29400	29400	29400	29400	0
52	20231031	191500	90052000	29400	29400	29400	29400	0
53	20231031	191400	90052000	29400	29400	29400	29400	0
54	20231031	191300	90052000	29400	29400	29400	29400	0
55	20231031	191200	90052000	29400	29400	29400	29400	0
56	20231031	191100	90052000	29400	29400	29400	29400	0
57	20231031	191000	90052000	29400	29400	29400	29400	0
58	20231031	190900	90052000	29400	29400	29400	29400	0
59	20231031	190800	90052000	29400	29400	29400	29400	0
60	20231031	190700	90052000	29400	29400	29400	29400	0
61	20231031	190600	90052000	29400	29400	29400	29400	0
62	20231031	190500	90052000	29400	29400	29400	29400	408
63	20231031	190400	90052000	29400	29400	29400	29400	0
64	20231031	190300	90052000	29400	29400	29400	29400	0
65	20231031	190200	90052000	29400	29400	29400	29400	0
66	20231031	190100	90052000	29400	29400	29400	29400	0
67	20231031	190000	90052000	29400	29400	29400	29400	0
68	20231031	185900	90052000	29400	29400	29400	29400	0
69	20231031	185800	90052000	29400	29400	29400	29400	0
70	20231031	185700	90052000	29400	29400	29400	29400	0
71	20231031	185600	90052000	29400	29400	29400	29400	0
72	20231031	185500	90052000	29400	29400	29400	29400	0
73	20231031	185400	90052000	29400	29400	29400	29400	0
74	20231031	185300	90052000	29400	29400	29400	29400	0
75	20231031	185200	90052000	29400	29400	29400	29400	0
76	20231031	185100	90052000	29400	29400	29400	29400	0
77	20231031	185000	90052000	29400	29400	29400	29400	0
78	20231031	184900	90052000	29400	29400	29400	29400	0
79	20231031	184800	90052000	29400	29400	29400	29400	0
80	20231031	184700	90052000	29400	29400	29400	29400	0
81	20231031	184600	90052000	29400	29400	29400	29400	0
82	20231031	184500	90052000	29400	29400	29400	29400	0
83	20231031	184400	90052000	29400	29400	29400	29400	0
84	20231031	184300	90052000	29400	29400	29400	29400	0
85	20231031	184200	90052000	29400	29400	29400	29400	0
86	20231031	184100	90052000	29400	29400	29400	29400	0
87	20231031	184000	90052000	29400	29400	29400	29400	0
88	20231031	183900	90052000	29400	29400	29400	29400	0
89	20231031	183800	90052000	29400	29400	29400	29400	0
90	20231031	183700	90052000	29400	29400	29400	29400	0
91	20231031	183600	90052000	29400	29400	29400	29400	0
92	20231031	183500	90052000	29400	29400	29400	29400	408
93	20231031	183400	90052000	29400	29400	29400	29400	0
94	20231031	183300	90052000	29400	29400	29400	29400	0
95	20231031	183200	90052000	29400	29400	29400	29400	0
96	20231031	183100	90052000	29400	29400	29400	29400	0
97	20231031	183000	90052000	29400	29400	29400	29400	0
98	20231031	182900	90052000	29400	29400	29400	29400	0
99	20231031	182800	90052000	29400	29400	29400	29400	0
100	20231031	182700	90052000	29400	29400	29400	29400	0
101	20231031	182600	90052000	29400	29400	29400	29400	0
102	20231031	182500	90052000	29400	29400	29400	29400	0
103	20231031	182400	90052000	29400	29400	29400	29400	0
104	20231031	182300	90052000	29400	29400	29400	29400	0
105	20231031	182200	90052000	29400	29400	29400	29400	0
106	20231031	182100	90052000	29400	29400	29400	29400	0
107	20231031	182000	90052000	29400	29400	29400	29400	0
108	20231031	181900	90052000	29400	29400	29400	29400	0
109	20231031	181800	90052000	29400	29400	29400	29400	0
110	20231031	181700	90052000	29400	29400	29400	29400	0
111	20231031	181600	90052000	29400	29400	29400	29400	0
112	20231031	181500	90052000	29400	29400	29400	29400	0
113	20231031	181400	90052000	29400	29400	29400	29400	0
114	20231031	181300	90052000	29400	29400	29400	29400	0
115	20231031	181200	90052000	29400	29400	29400	29400	0
116	20231031	181100	90052000	29400	29400	29400	29400	0
117	20231031	181000	90052000	29400	29400	29400	29400	0
118	20231031	180900	90052000	29400	29400	29400	29400	0
119	20231031	180800	90052000	29400	29400	29400	29400	0
120	20231031	180700	90052000	29400	29400	29400	29400	0
121	20231031	180600	90052000	29400	29400	29400	29400	0
122	20231031	180500	90052000	29400	29400	29400	29400	408
123	20231031	180400	90052000	29400	29400	29400	29400	0
124	20231031	180300	90052000	29400	29400	29400	29400	0
125	20231031	180200	90052000	29400	29400	29400	29400	0
126	20231031	180100	90052000	29400	29400	29400	29400	0
127	20231031	180000	90052000	29400	29400	29400	29400	0
128	20231031	175900	90052000	29400	29400	29400	29400	0
129	20231031	175800	90052000	29400	29400	29400	29400	0
130	20231031	175700	90052000	29400	29400	29400	29400	0
131	20231031	175600	90052000	29400	29400	29400	29400	0
132	20231031	175500	90052000	29400	29400	29400	29400	0
133	20231031	175400	90052000	29400	29400	29400	29400	0
134	20231031	175300	90052000	29400	29400	29400	29400	0
135	20231031	175200	90052000	29400	29400	29400	29400	0
136	20231031	175100	90052000	29400	29400	29400	29400	0
137	20231031	175000	90052000	29400	29400	29400	29400	0
138	20231031	174900	90052000	29400	29400	29400	29400	0
139	20231031	174800	90052000	29400	29400	29400	29400	0
140	20231031	174700	90052000	29400	29400	29400	29400	0
141	20231031	174600	90052000	29400	29400	29400	29400	0
142	20231031	174500	90052000	29400	29400	29400	29400	0
143	20231031	174400	90052000	29400	29400	29400	29400	0
144	20231031	174300	90052000	29400	29400	29400	29400	0
145	20231031	174200	90052000	29400	29400	29400	29400	0
146	20231031	174100	90052000	29400	29400	29400	29400	0
147	20231031	174000	90052000	29400	29400	29400	29400	0
148	20231031	173900	90052000	29400	29400	29400	29400	0
149	20231031	173800	90052000	29400	29400	29400	29400	0
150	20231031	173700	90052000	29400	29400	29400	29400	0
151	20231031	173600	90052000	29400	29400	29400	29400	0
152	20231031	173500	90052000	29400	29400	29400	29400	408
153	20231031	173400	90052000	29400	29400	29400	29400	0
154	20231031	173300	90052000	29400	29400	29400	29400	0
155	20231031	173200	90052000	29400	29400	29400	29400	0
156	20231031	173100	90052000	29400	29400	29400	29400	0
157	20231031	173000	90052000	29400	29400	29400	29400	0
158	20231031	172900	90052000	29400	29400	29400	29400	0
159	20231031	172800	90052000	29400	29400	29400	29400	0
160	20231031	172700	90052000	29400	29400	29400	29400	0
161	20231031	172600	90052000	29400	29400	29400	29400	0
162	20231031	172500	90052000	29400	29400	29400	29400	0
163	20231031	172400	90052000	29400	29400	29400	29400	0
164	20231031	172300	90052000	29400	29400	29400	29400	0
165	20231031	172200	90052000	29400	29400	29400	29400	0
166	20231031	172100	90052000	29400	29400	29400	29400	0
167	20231031	172000	90052000	29400	29400	29400	29400	0
168	20231031	171900	90052000	29400	29400	29400	29400	0
169	20231031	171800	90052000	29400	29400	29400	29400	0
170	20231031	171700	90052000	29400	29400	29400	29400	0
171	20231031	171600	90052000	29400	29400	29400	29400	0
172	20231031	171500	90052000	29400	29400	29400	29400	0
173	20231031	171400	90052000	29400	29400	29400	29400	0
174	20231031	171300	90052000	29400	29400	29400	29400	0
175	20231031	171200	90052000	29400	29400	29400	29400	0
176	20231031	171100	90052000	29400	29400	29400	29400	0
177	20231031	171000	90052000	29400	29400	29400	29400	0
178	20231031	170900	90052000	29400	29400	29400	29400	0
179	20231031	170800	90052000	29400	29400	29400	29400	0
180	20231031	170700	90052000	29400	29400	29400	29400	0
181	20231031	170600	90052000	29400	29400	29400	29400	0
182	20231031	170500	90052000	29400	29400	29400	29400	408
183	20231031	170400	90052000	29400	29400	29400	29400	0
184	20231031	170300	90052000	29400	29400	29400	29400	0
185	20231031	170200	90052000	29400	29400	29400	29400	0
186	20231031	170100	90052000	29400	29400	29400	29400	0
187	20231031	170000	90052000	29400	29400	29400	29400	0
188	20231031	165900	90052000	29400	29400	29400	29400	0
189	20231031	165800	90052000	29400	29400	29400	29400	0
190	20231031	165700	90052000	29400	29400	29400	29400	0
191	20231031	165600	90052000	29400	29400	29400	29400	0
192	20231031	165500	90052000	29400	29400	29400	29400	0
193	20231031	165400	90052000	29400	29400	29400	29400	0
194	20231031	165300	90052000	29400	29400	29400	29400	0
195	20231031	165200	90052000	29400	29400	29400	29400	0
196	20231031	165100	90052000	29400	29400	29400	29400	0
197	20231031	165000	90052000	29400	29400	29400	29400	0
198	20231031	164900	90052000	29400	29400	29400	29400	0
199	20231031	164800	90052000	29400	29400	29400	29400	0
200	20231031	164700	90052000	29400	29400	29400	29400	0
201	20231031	164600	90052000	29400	29400	29400	29400	0
202	20231031	164500	90052000	29400	29400	29400	29400	0
203	20231031	164400	90052000	29400	29400	29400	29400	0
204	20231031	164300	90052000	29400	29400	29400	29400	0
205	20231031	164200	90052000	29400	29400	29400	29400	0
206	20231031	164100	90052000	29400	29400	29400	29400	0
207	20231031	164000	90052000	29400	29400	29400	29400	0
208	20231031	163900	90052000	29400	29400	29400	29400	0
209	20231031	163800	90052000	29400	29400	29400	29400	0
210	20231031	163700	90052000	29400	29400	29400	29400	0
211	20231031	163600	90052000	29400	29400	29400	29400	0
212	20231031	163500	90052000	29400	29400	29400	29400	408
213	20231031	163400	90052000	29400	29400	29400	29400	0
214	20231031	163300	90052000	29400	29400	29400	29400	0
215	20231031	163200	90052000	29400	29400	29400	29400	0
216	20231031	163100	90052000	29400	29400	29400	29400	0
217	20231031	163000	90052000	29400	29400	29400	29400	0
218	20231031	162900	90052000	29400	29400	29400	29400	0
219	20231031	162800	90052000	29400	29400	29400	29400	0
220	20231031	162700	90052000	29400	29400	29400	29400	0
221	20231031	162600	90052000	29400	29400	29400	29400	0
222	20231031	162500	90052000	29400	29400	29400	29400	0
223	20231031	162400	90052000	29400	29400	29400	29400	0
224	20231031	162300	90052000	29400	29400	29400	29400	0
225	20231031	162200	90052000	29400	29400	29400	29400	0
226	20231031	162100	90052000	29400	29400	29400	29400	0
227	20231031	162000	90052000	29400	29400	29400	29400	0
228	20231031	161900	90052000	29400	29400	29400	29400	0
229	20231031	161800	90052000	29400	29400	29400	29400	0
230	20231031	161700	90052000	29400	29400	29400	29400	0
231	20231031	161600	90052000	29400	29400	29400	29400	0
232	20231031	161500	90052000	29400	29400	29400	29400	0
233	20231031	161400	90052000	29400	29400	29400	29400	0
234	20231031	161300	90052000	29400	29400	29400	29400	0
235	20231031	161200	90052000	29400	29400	29400	29400	0
236	20231031	161100	90052000	29400	29400	29400	29400	0
237	20231031	161000	90052000	29400	29400	29400	29400	0
238	20231031	160900	90052000	29400	29400	29400	29400	0
239	20231031	160800	90052000	29400	29400	29400	29400	0
240	20231031	160700	90052000	29400	29400	29400	29400	0
241	20231031	160600	90052000	29400	29400	29400	29400	0
242	20231031	160500	90052000	29400	29400	29400	29400	408
243	20231031	160400	90052000	29400	29400	29400	29400	0
244	20231031	160300	90052000	29400	29400	29400	29400	0
245	20231031	160200	90052000	29400	29400	29400	29400	0
246	20231031	160100	90052000	29400	29400	29400	29400	0
247	20231031	160000	90052000	29400	29400	29400	29400	0
248	20231031	155900	90052000	29400	29400	29400	29400	0
249	20231031	155800	90052000	29400	29400	29400	29400	0
250	20231031	155700	90052000	29400	29400	29400	29400	0
251	20231031	155600	90052000	29400	29400	29400	29400	0
252	20231031	155500	90052000	29400	29400	29400	29400	0
253	20231031	155400	90052000	29400	29400	29400	29400	0
254	20231031	155300	90052000	29400	29400	29400	29400	0
255	20231031	155200	90052000	29400	29400	29400	29400	0
256	20231031	155100	90052000	29400	29400	29400	29400	0
257	20231031	155000	90052000	29400	29400	29400	29400	0
258	20231031	154900	90052000	29400	29400	29400	29400	0
259	20231031	154800	90052000	29400	29400	29400	29400	0
260	20231031	154700	90052000	29400	29400	29400	29400	0
261	20231031	154600	90052000	29400	29400	29400	29400	0
262	20231031	154500	90052000	29400	29400	29400	29400	0
263	20231031	154400	90052000	29400	29400	29400	29400	0
264	20231031	154300	90052000	29400	29400	29400	29400	0
265	20231031	154200	90052000	29400	29400	29400	29400	0
266	20231031	154100	90052000	29400	29400	29400	29400	0
267	20231031	154000	90052000	29400	29400	29400	29400	0
268	20231031	153900	90052000	29400	29400	29400	29400	0
269	20231031	153800	90052000	29400	29400	29400	29400	0
270	20231031	153700	90052000	29400	29400	29400	29400	0
271	20231031	153600	90052000	29400	29400	29400	29400	0
272	20231031	153500	90052000	29400	29400	29400	29400	408
273	20231031	153400	90052000	29400	29400	29400	29400	0
274	20231031	153300	90052000	29400	29400	29400	29400	0
275	20231031	153200	90052000	29400	29400	29400	29400	0
276	20231031	153100	90052000	29400	29400	29400	29400	0
277	20231031	153000	90052000	29400	29400	29400	29400	408
278	20231031	152900	78056800	29200	29200	29200	29200	0
279	20231031	152800	78056800	29200	29200	29200	29200	0
280	20231031	152700	78056800	29200	29200	29200	29200	0
281	20231031	152600	78056800	29200	29200	29200	29200	0
282	20231031	152500	78056800	29200	29200	29200	29200	0
283	20231031	152400	78056800	29200	29200	29200	29200	0
284	20231031	152300	78056800	29200	29200	29200	29200	0
285	20231031	152200	78056800	29200	29200	29200	29200	0
286	20231031	152100	78056800	29200	29200	29200	29200	0
287	20231031	152000	78056800	29200	29200	29200	29200	0
288	20231031	151900	78056800	29200	29200	29200	29200	43
289	20231031	151800	76801200	29200	29200	29200	29200	1
290	20231031	151700	76772000	29200	29250	29250	29200	56
291	20231031	151600	75136550	29200	29200	29200	29200	0
292	20231031	151500	75136550	29200	29200	29200	29200	11
293	20231031	151400	74815350	29200	29200	29200	29200	241
294	20231031	151300	67778150	29200	29200	29200	29200	20
295	20231031	151200	67194150	29200	29200	29200	29200	7
296	20231031	151100	66989750	29250	29250	29250	29250	0
297	20231031	151000	66989750	29250	29250	29250	29250	0
298	20231031	150900	66989750	29250	29250	29250	29250	0
299	20231031	150800	66989750	29250	29250	29250	29250	0
300	20231031	150700	66989750	29250	29250	29250	29250	3
301	20231031	150600	66902000	29200	29200	29200	29200	30
302	20231031	150500	66026000	29200	29200	29200	29200	0
303	20231031	150400	66026000	29200	29200	29200	29200	0
304	20231031	150300	66026000	29200	29200	29200	29200	0
305	20231031	150200	66026000	29200	29200	29200	29200	0
306	20231031	150100	66026000	29200	29200	29200	29200	0
307	20231031	150000	66026000	29200	29200	29200	29200	0
308	20231031	145900	66026000	29200	29200	29200	29200	0
309	20231031	145800	66026000	29200	29200	29200	29200	20
310	20231031	145700	65442000	29250	29250	29250	29250	0
311	20231031	145600	65442000	29250	29250	29250	29250	3
312	20231031	145500	65354250	29250	29250	29250	29250	0
313	20231031	145400	65354250	29250	29250	29250	29250	0
314	20231031	145300	65354250	29250	29250	29250	29250	0
315	20231031	145200	65354250	29250	29250	29250	29250	1
316	20231031	145100	65325000	29250	29250	29250	29250	5
317	20231031	145000	65178750	29200	29200	29200	29200	0
318	20231031	144900	65178750	29200	29200	29200	29200	0
319	20231031	144800	65178750	29200	29200	29200	29200	0
320	20231031	144700	65178750	29200	29200	29200	29200	0
321	20231031	144600	65178750	29200	29200	29200	29200	0
322	20231031	144500	65178750	29200	29200	29200	29200	5
323	20231031	144400	65032750	29250	29250	29250	29250	0
324	20231031	144300	65032750	29250	29250	29250	29250	0
325	20231031	144200	65032750	29250	29250	29250	29250	0
326	20231031	144100	65032750	29250	29250	29250	29250	5
327	20231031	144000	64886500	29250	29250	29250	29250	1
328	20231031	143900	64857250	29300	29300	29300	29300	6
329	20231031	143800	64681450	29300	29300	29300	29300	0
330	20231031	143700	64681450	29300	29300	29300	29300	10
331	20231031	143600	64388450	29300	29300	29300	29300	0
332	20231031	143500	64388450	29300	29300	29300	29300	0
333	20231031	143400	64388450	29300	29300	29300	29300	0
334	20231031	143300	64388450	29300	29300	29300	29300	0
335	20231031	143200	64388450	29300	29300	29300	29300	0
336	20231031	143100	64388450	29300	29300	29300	29300	0
337	20231031	143000	64388450	29300	29300	29300	29300	94
338	20231031	142900	61634250	29150	29150	29150	29150	0
339	20231031	142800	61634250	29150	29150	29150	29150	0
340	20231031	142700	61634250	29150	29150	29150	29150	0
341	20231031	142600	61634250	29150	29150	29150	29150	0
342	20231031	142500	61634250	29150	29150	29150	29150	0
343	20231031	142400	61634250	29150	29200	29200	29150	10
344	20231031	142300	61342450	29150	29150	29150	29150	0
345	20231031	142200	61342450	29150	29300	29300	29150	11
346	20231031	142100	61020300	29250	29250	29250	29250	0
347	20231031	142000	61020300	29250	29250	29250	29250	1
348	20231031	141900	60991050	29250	29250	29250	29250	0
349	20231031	141800	60991050	29250	29250	29250	29250	0
350	20231031	141700	60991050	29250	29250	29250	29250	0
351	20231031	141600	60991050	29250	29250	29250	29250	0
352	20231031	141500	60991050	29250	29250	29250	29250	0
353	20231031	141400	60991050	29250	29250	29250	29250	4
354	20231031	141300	60874050	29250	29250	29250	29250	25
355	20231031	141200	60142800	29250	29250	29250	29250	4
356	20231031	141100	60025800	29200	29200	29200	29200	0
357	20231031	141000	60025800	29200	29200	29200	29200	0
358	20231031	140900	60025800	29200	29200	29200	29200	0
359	20231031	140800	60025800	29200	29200	29200	29200	0
360	20231031	140700	60025800	29200	29200	29200	29200	0
361	20231031	140600	60025800	29200	29200	29200	29200	0
362	20231031	140500	60025800	29200	29200	29200	29200	0
363	20231031	140400	60025800	29200	29200	29200	29200	1
364	20231031	140300	59996600	29150	29150	29150	29150	0
365	20231031	140200	59996600	29150	29150	29150	29150	0
366	20231031	140100	59996600	29150	29150	29150	29150	0
367	20231031	140000	59996600	29150	29150	29150	29150	0
368	20231031	135900	59996600	29150	29150	29150	29150	0
369	20231031	135800	59996600	29150	29150	29150	29150	0
370	20231031	135700	59996600	29150	29150	29150	29150	0
371	20231031	135600	59996600	29150	29150	29150	29150	0
372	20231031	135500	59996600	29150	29150	29150	29150	2
373	20231031	135400	59938300	29150	29150	29150	29150	4
374	20231031	135300	59821700	29200	29200	29200	29200	0
375	20231031	135200	59821700	29200	29200	29200	29200	32
376	20231031	135100	58887300	29200	29200	29200	29200	0
377	20231031	135000	58887300	29200	29200	29200	29200	0
378	20231031	134900	58887300	29200	29200	29200	29200	0
379	20231031	134800	58887300	29200	29200	29200	29200	0
380	20231031	134700	58887300	29200	29200	29200	29200	0
381	20231031	134600	58887300	29200	29200	29200	29200	0
382	20231031	134500	58887300	29200	29200	29200	29200	0
383	20231031	134400	58887300	29200	29200	29200	29200	0
384	20231031	134300	58887300	29200	29200	29200	29200	0
385	20231031	134200	58887300	29200	29200	29200	29200	69
386	20231031	134100	56872500	29200	29200	29200	29200	0
387	20231031	134000	56872500	29200	29200	29200	29200	0
388	20231031	133900	56872500	29200	29200	29200	29200	0
389	20231031	133800	56872500	29200	29200	29200	29200	6
390	20231031	133700	56697300	29200	29200	29200	29200	0
391	20231031	133600	56697300	29200	29200	29200	29200	0
392	20231031	133500	56697300	29200	29200	29200	29200	0
393	20231031	133400	56697300	29200	29200	29200	29200	0
394	20231031	133300	56697300	29200	29200	29200	29200	0
395	20231031	133200	56697300	29200	29200	29200	29200	0
396	20231031	133100	56697300	29200	29200	29200	29200	40
397	20231031	133000	55529300	29100	29100	29100	29100	85
398	20231031	132900	53055800	29050	29050	29050	29050	85
399	20231031	132800	50586550	29100	29100	29100	29100	55
400	20231031	132700	48986050	29150	29200	29200	29150	200
401	20231031	132600	43155000	29200	29200	29200	29200	0
402	20231031	132500	43155000	29200	29200	29200	29200	0
403	20231031	132400	43155000	29200	29200	29200	29200	0
404	20231031	132300	43155000	29200	29200	29200	29200	0
405	20231031	132200	43155000	29200	29200	29200	29200	0
406	20231031	132100	43155000	29200	29250	29250	29200	142
407	20231031	132000	39007400	29300	29300	29300	29300	0
408	20231031	131900	39007400	29300	29300	29300	29300	0
409	20231031	131800	39007400	29300	29300	29300	29300	0
410	20231031	131700	39007400	29300	29300	29300	29300	3
411	20231031	131600	38919500	29300	29300	29300	29300	7
412	20231031	131500	38714400	29300	29300	29300	29300	0
413	20231031	131400	38714400	29300	29300	29300	29300	0
414	20231031	131300	38714400	29300	29300	29300	29300	0
415	20231031	131200	38714400	29300	29300	29300	29300	0
416	20231031	131100	38714400	29300	29300	29300	29300	22
417	20231031	131000	38069800	29350	29350	29350	29350	0
418	20231031	130900	38069800	29350	29350	29350	29350	0
419	20231031	130800	38069800	29350	29350	29350	29350	0
420	20231031	130700	38069800	29350	29350	29350	29350	0
421	20231031	130600	38069800	29350	29350	29350	29350	1
422	20231031	130500	38040450	29350	29350	29350	29350	0
423	20231031	130400	38040450	29350	29350	29350	29350	0
424	20231031	130300	38040450	29350	29350	29350	29350	0
425	20231031	130200	38040450	29350	29350	29350	29350	0
426	20231031	130100	38040450	29350	29350	29350	29350	0
427	20231031	130000	38040450	29350	29350	29350	29350	0
428	20231031	125900	38040450	29350	29350	29350	29350	0
429	20231031	125800	38040450	29350	29350	29350	29350	0
430	20231031	125700	38040450	29350	29350	29350	29350	0
431	20231031	125600	38040450	29350	29350	29350	29350	0
432	20231031	125500	38040450	29350	29350	29350	29350	10
433	20231031	125400	37746950	29350	29350	29350	29350	1
434	20231031	125300	37717600	29300	29300	29300	29300	0
435	20231031	125200	37717600	29300	29300	29300	29300	0
436	20231031	125100	37717600	29300	29300	29300	29300	10
437	20231031	125000	37424600	29300	29300	29300	29300	0
438	20231031	124900	37424600	29300	29300	29300	29300	0
439	20231031	124800	37424600	29300	29300	29300	29300	0
440	20231031	124700	37424600	29300	29300	29300	29300	0
441	20231031	124600	37424600	29300	29300	29300	29300	100
442	20231031	124500	34494600	29300	29300	29300	29300	0
443	20231031	124400	34494600	29300	29300	29300	29300	0
444	20231031	124300	34494600	29300	29300	29300	29300	5
445	20231031	124200	34348100	29350	29350	29350	29350	2
446	20231031	124100	34289400	29400	29400	29400	29400	0
447	20231031	124000	34289400	29400	29400	29400	29400	0
448	20231031	123900	34289400	29400	29400	29400	29400	0
449	20231031	123800	34289400	29400	29400	29400	29400	0
450	20231031	123700	34289400	29400	29400	29400	29400	11
451	20231031	123600	33966000	29400	29400	29400	29400	0
452	20231031	123500	33966000	29400	29400	29400	29400	5
453	20231031	123400	33819000	29350	29350	29350	29350	0
454	20231031	123300	33819000	29350	29350	29350	29350	0
455	20231031	123200	33819000	29350	29350	29350	29350	0
456	20231031	123100	33819000	29350	29350	29350	29350	0
457	20231031	123000	33819000	29350	29350	29350	29350	0
458	20231031	122900	33819000	29350	29350	29350	29350	0
459	20231031	122800	33819000	29350	29350	29350	29350	19
460	20231031	122700	33261350	29250	29250	29250	29250	0
461	20231031	122600	33261350	29250	29250	29250	29250	0
462	20231031	122500	33261350	29250	29250	29250	29250	0
463	20231031	122400	33261350	29250	29250	29250	29250	0
464	20231031	122300	33261350	29250	29250	29250	29250	0
465	20231031	122200	33261350	29250	29250	29250	29250	0
466	20231031	122100	33261350	29250	29250	29250	29250	0
467	20231031	122000	33261350	29250	29250	29250	29250	0
468	20231031	121900	33261350	29250	29250	29250	29250	0
469	20231031	121800	33261350	29250	29250	29250	29250	0
470	20231031	121700	33261350	29250	29250	29250	29250	0
471	20231031	121600	33261350	29250	29250	29250	29250	0
472	20231031	121500	33261350	29250	29250	29250	29250	0
473	20231031	121400	33261350	29250	29250	29250	29250	0
474	20231031	121300	33261350	29250	29250	29250	29250	10
475	20231031	121200	32968850	29250	29250	29250	29250	0
476	20231031	121100	32968850	29250	29250	29250	29250	112
477	20231031	121000	29692850	29300	29300	29300	29300	0
478	20231031	120900	29692850	29300	29300	29300	29300	0
479	20231031	120800	29692850	29300	29300	29300	29300	0
480	20231031	120700	29692850	29300	29300	29300	29300	0
481	20231031	120600	29692850	29300	29300	29300	29300	0
482	20231031	120500	29692850	29300	29300	29300	29300	35
483	20231031	120400	28667350	29300	29300	29300	29300	5
484	20231031	120300	28520850	29400	29400	29400	29400	0
485	20231031	120200	28520850	29400	29400	29400	29400	0
486	20231031	120100	28520850	29400	29400	29400	29400	0
487	20231031	120000	28520850	29400	29400	29400	29400	0
488	20231031	115900	28520850	29400	29400	29400	29400	0
489	20231031	115800	28520850	29400	29400	29400	29400	50
490	20231031	115700	27050850	29400	29400	29400	29400	0
491	20231031	115600	27050850	29400	29400	29400	29400	0
492	20231031	115500	27050850	29400	29400	29400	29400	0
493	20231031	115400	27050850	29400	29400	29400	29400	0
494	20231031	115300	27050850	29400	29400	29400	29400	0
495	20231031	115200	27050850	29400	29400	29400	29400	0
496	20231031	115100	27050850	29400	29400	29400	29400	0
497	20231031	115000	27050850	29400	29400	29400	29400	0
498	20231031	114900	27050850	29400	29400	29400	29400	0
499	20231031	114800	27050850	29400	29400	29400	29400	0
500	20231031	114700	27050850	29400	29400	29400	29400	0
501	20231031	114600	27050850	29400	29400	29400	29400	0
502	20231031	114500	27050850	29400	29400	29400	29400	0
503	20231031	114400	27050850	29400	29400	29400	29400	1
504	20231031	114300	27021450	29350	29350	29350	29350	11
505	20231031	114200	26698600	29400	29400	29400	29400	0
506	20231031	114100	26698600	29400	29400	29400	29400	0
507	20231031	114000	26698600	29400	29400	29400	29400	0
508	20231031	113900	26698600	29400	29400	29400	29400	0
509	20231031	113800	26698600	29400	29400	29400	29400	1
510	20231031	113700	26669200	29350	29350	29350	29350	1
511	20231031	113600	26639850	29400	29400	29400	29400	4
512	20231031	113500	26522250	29350	29350	29350	29350	0
513	20231031	113400	26522250	29350	29350	29350	29350	0
514	20231031	113300	26522250	29350	29350	29350	29350	0
515	20231031	113200	26522250	29350	29350	29350	29350	10
516	20231031	113100	26228750	29450	29450	29450	29450	0
517	20231031	113000	26228750	29450	29450	29450	29450	0
518	20231031	112900	26228750	29450	29450	29450	29450	0
519	20231031	112800	26228750	29450	29450	29450	29450	0
520	20231031	112700	26228750	29450	29450	29450	29450	10
521	20231031	112600	25934250	29300	29300	29300	29300	0
522	20231031	112500	25934250	29300	29300	29300	29300	0
523	20231031	112400	25934250	29300	29300	29300	29300	0
524	20231031	112300	25934250	29300	29300	29300	29300	0
525	20231031	112200	25934250	29300	29300	29300	29300	0
526	20231031	112100	25934250	29300	29300	29300	29300	0
527	20231031	112000	25934250	29300	29300	29300	29300	0
528	20231031	111900	25934250	29300	29300	29300	29300	0
529	20231031	111800	25934250	29300	29300	29300	29300	0
530	20231031	111700	25934250	29300	29300	29300	29300	0
531	20231031	111600	25934250	29300	29300	29300	29300	0
532	20231031	111500	25934250	29300	29300	29300	29300	0
533	20231031	111400	25934250	29300	29300	29300	29300	0
534	20231031	111300	25934250	29300	29300	29300	29300	0
535	20231031	111200	25934250	29300	29300	29300	29300	0
536	20231031	111100	25934250	29300	29300	29300	29300	0
537	20231031	111000	25934250	29300	29300	29300	29300	0
538	20231031	110900	25934250	29300	29300	29300	29300	0
539	20231031	110800	25934250	29300	29300	29300	29300	0
540	20231031	110700	25934250	29300	29300	29300	29300	0
541	20231031	110600	25934250	29300	29300	29300	29300	0
542	20231031	110500	25934250	29300	29300	29300	29300	0
543	20231031	110400	25934250	29300	29300	29300	29300	0
544	20231031	110300	25934250	29300	29300	29300	29300	0
545	20231031	110200	25934250	29300	29300	29300	29300	0
546	20231031	110100	25934250	29300	29300	29300	29300	0
547	20231031	110000	25934250	29300	29500	29500	29300	401
548	20231031	105900	14166900	29500	29500	29500	29500	1
549	20231031	105800	14137400	29500	29500	29500	29500	0
550	20231031	105700	14137400	29500	29400	29500	29400	91
551	20231031	105600	11458400	29400	29400	29400	29400	3
552	20231031	105500	11370200	29450	29450	29450	29450	0
553	20231031	105400	11370200	29450	29450	29450	29450	2
554	20231031	105300	11311300	29400	29400	29400	29400	0
555	20231031	105200	11311300	29400	29400	29400	29400	0
556	20231031	105100	11311300	29400	29400	29400	29400	0
557	20231031	105000	11311300	29400	29400	29400	29400	0
558	20231031	104900	11311300	29400	29400	29400	29400	0
559	20231031	104800	11311300	29400	29400	29400	29400	0
560	20231031	104700	11311300	29400	29400	29400	29400	0
561	20231031	104600	11311300	29400	29400	29400	29400	1
562	20231031	104500	11281900	29350	29350	29350	29350	0
563	20231031	104400	11281900	29350	29350	29350	29350	0
564	20231031	104300	11281900	29350	29350	29350	29350	0
565	20231031	104200	11281900	29350	29350	29350	29350	1
566	20231031	104100	11252550	29350	29350	29350	29350	0
567	20231031	104000	11252550	29350	29350	29350	29350	2
568	20231031	103900	11193850	29350	29350	29350	29350	0
569	20231031	103800	11193850	29350	29350	29350	29350	0
570	20231031	103700	11193850	29350	29350	29350	29350	0
571	20231031	103600	11193850	29350	29350	29350	29350	10
572	20231031	103500	10900350	29450	29450	29450	29450	0
573	20231031	103400	10900350	29450	29450	29450	29450	0
574	20231031	103300	10900350	29450	29450	29450	29450	1
575	20231031	103200	10870900	29450	29450	29450	29450	0
576	20231031	103100	10870900	29450	29450	29450	29450	0
577	20231031	103000	10870900	29450	29450	29450	29450	0
578	20231031	102900	10870900	29450	29450	29450	29450	0
579	20231031	102800	10870900	29450	29450	29450	29450	20
580	20231031	102700	10281900	29450	29450	29450	29450	0
581	20231031	102600	10281900	29450	29450	29450	29450	0
582	20231031	102500	10281900	29450	29450	29450	29450	1
583	20231031	102400	10252450	29450	29450	29450	29450	0
584	20231031	102300	10252450	29450	29450	29450	29450	0
585	20231031	102200	10252450	29450	29450	29450	29450	0
586	20231031	102100	10252450	29450	29450	29450	29450	0
587	20231031	102000	10252450	29450	29450	29450	29450	0
588	20231031	101900	10252450	29450	29450	29450	29450	0
589	20231031	101800	10252450	29450	29450	29450	29450	0
590	20231031	101700	10252450	29450	29450	29450	29450	0
591	20231031	101600	10252450	29450	29450	29450	29450	0
592	20231031	101500	10252450	29450	29450	29450	29450	0
593	20231031	101400	10252450	29450	29450	29450	29450	0
594	20231031	101300	10252450	29450	29450	29450	29450	0
595	20231031	101200	10252450	29450	29450	29450	29450	0
596	20231031	101100	10252450	29450	29450	29450	29450	0
597	20231031	101000	10252450	29450	29450	29450	29450	0
598	20231031	100900	10252450	29450	29450	29450	29450	0
599	20231031	100800	10252450	29450	29450	29450	29450	0
600	20231031	100700	10252450	29450	29450	29450	29450	0
601	20231031	100600	10252450	29450	29450	29450	29450	0
602	20231031	100500	10252450	29450	29450	29450	29450	20
603	20231031	100400	9663450	29450	29450	29450	29450	0
604	20231031	100300	9663450	29450	29450	29450	29450	0
605	20231031	100200	9663450	29450	29450	29450	29450	0
606	20231031	100100	9663450	29450	29450	29450	29450	80
607	20231031	100000	7307450	29450	29450	29450	29450	3
608	20231031	095900	7219100	29450	29450	29450	29450	0
609	20231031	095800	7219100	29450	29450	29450	29450	5
610	20231031	095700	7071850	29450	29450	29450	29450	1
611	20231031	095600	7042400	29450	29450	29450	29450	1
612	20231031	095500	7012950	29450	29450	29450	29450	1
613	20231031	095400	6983500	29450	29450	29450	29450	1
614	20231031	095300	6954050	29400	29450	29450	29400	16
615	20231031	095200	6483600	29450	29450	29450	29450	1
616	20231031	095100	6454150	29450	29450	29450	29450	1
617	20231031	095000	6424700	29450	29450	29450	29450	3
618	20231031	094900	6336350	29450	29450	29450	29450	0
619	20231031	094800	6336350	29450	29450	29450	29450	1
620	20231031	094700	6306900	29450	29450	29450	29450	1
621	20231031	094600	6277450	29450	29450	29450	29450	6
622	20231031	094500	6100750	29450	29450	29450	29450	7
623	20231031	094400	5894600	29450	29450	29450	29450	1
624	20231031	094300	5865150	29450	29450	29450	29450	0
625	20231031	094200	5865150	29450	29450	29450	29450	1
626	20231031	094100	5835700	29450	29450	29450	29450	3
627	20231031	094000	5747350	29450	29450	29450	29450	1
628	20231031	093900	5717900	29450	29450	29450	29450	1
629	20231031	093800	5688450	29300	29300	29300	29300	1
630	20231031	093700	5659150	29450	29450	29450	29450	2
631	20231031	093600	5600250	29450	29450	29450	29300	32
632	20231031	093500	4658000	29450	29250	29450	29250	2
633	20231031	093400	4599300	29450	29250	29450	29250	3
634	20231031	093300	4511150	29450	29450	29450	29450	2
635	20231031	093200	4452250	29250	29450	29450	29250	2
636	20231031	093100	4393550	29450	29450	29450	29450	1
637	20231031	093000	4364100	29450	29450	29450	29450	1
638	20231031	092900	4334650	29450	29450	29450	29450	1
639	20231031	092800	4305200	29250	29450	29450	29250	4
640	20231031	092700	4187800	29250	29250	29250	29250	1
641	20231031	092600	4158550	29450	29450	29450	29450	1
642	20231031	092500	4129100	29450	29250	29450	29250	3
643	20231031	092400	4040950	29450	29450	29450	29450	1
644	20231031	092300	4011500	29250	29350	29400	29250	4
645	20231031	092200	3894250	29250	29350	29350	29250	3
646	20231031	092100	3806400	29250	29200	29250	29200	12
647	20231031	092000	3455500	29300	29300	29300	29300	1
648	20231031	091900	3426200	29350	29200	29350	29200	5
649	20231031	091800	3279900	29200	29200	29350	29200	12
650	20231031	091700	2929350	29200	29350	29350	29200	4
651	20231031	091600	2812250	29200	29200	29200	29200	2
652	20231031	091500	2753850	29350	29350	29350	29250	4
653	20231031	091400	2636650	29350	29350	29350	29350	1
654	20231031	091300	2607300	29350	29200	29350	29200	14
655	20231031	091200	2197450	29200	29350	29350	29200	8
656	20231031	091100	1963700	29200	29350	29350	29200	21
657	20231031	091000	1348250	29350	29200	29350	29200	11
658	20231031	090900	1026000	29350	29200	29350	29200	5
659	20231031	090800	879850	29350	29200	29350	29200	6
660	20231031	090700	704350	29350	29200	29350	29200	5
661	20231031	090600	558200	29350	29350	29350	29350	3
662	20231031	090500	470150	29350	29350	29350	29350	6
663	20231031	090400	294050	29350	29350	29350	29350	1
664	20231031	090300	264700	29350	29350	29350	29350	1
665	20231031	090200	235350	29350	29400	29400	29350	3
666	20231031	090100	147200	29400	29400	29400	29400	1
667	20231031	090000	117800	29450	29450	29450	29450	4