KissMeData/001720/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183500	127835000	56000	56000	56000	56000	117
3	20231031	183400	127835000	56000	56000	56000	56000	0
4	20231031	183300	127835000	56000	56000	56000	56000	0
5	20231031	183200	127835000	56000	56000	56000	56000	0
6	20231031	183100	127835000	56000	56000	56000	56000	0
7	20231031	183000	127835000	56000	56000	56000	56000	0
8	20231031	182900	127835000	56000	56000	56000	56000	0
9	20231031	182800	127835000	56000	56000	56000	56000	0
10	20231031	182700	127835000	56000	56000	56000	56000	0
11	20231031	182600	127835000	56000	56000	56000	56000	0
12	20231031	182500	127835000	56000	56000	56000	56000	0
13	20231031	182400	127835000	56000	56000	56000	56000	0
14	20231031	182300	127835000	56000	56000	56000	56000	0
15	20231031	182200	127835000	56000	56000	56000	56000	0
16	20231031	182100	127835000	56000	56000	56000	56000	0
17	20231031	182000	127835000	56000	56000	56000	56000	0
18	20231031	181900	127835000	56000	56000	56000	56000	0
19	20231031	181800	127835000	56000	56000	56000	56000	0
20	20231031	181700	127835000	56000	56000	56000	56000	0
21	20231031	181600	127835000	56000	56000	56000	56000	0
22	20231031	181500	127835000	56000	56000	56000	56000	0
23	20231031	181400	127835000	56000	56000	56000	56000	0
24	20231031	181300	127835000	56000	56000	56000	56000	0
25	20231031	181200	127835000	56000	56000	56000	56000	0
26	20231031	181100	127835000	56000	56000	56000	56000	0
27	20231031	181000	127835000	56000	56000	56000	56000	0
28	20231031	180900	127835000	56000	56000	56000	56000	0
29	20231031	180800	127835000	56000	56000	56000	56000	0
30	20231031	180700	127835000	56000	56000	56000	56000	0
31	20231031	180600	127835000	56000	56000	56000	56000	0
32	20231031	180500	127835000	56000	56000	56000	56000	117
33	20231031	180400	127835000	56000	56000	56000	56000	0
34	20231031	180300	127835000	56000	56000	56000	56000	0
35	20231031	180200	127835000	56000	56000	56000	56000	0
36	20231031	180100	127835000	56000	56000	56000	56000	0
37	20231031	180000	127835000	56000	56000	56000	56000	0
38	20231031	175900	127835000	56000	56000	56000	56000	0
39	20231031	175800	127835000	56000	56000	56000	56000	0
40	20231031	175700	127835000	56000	56000	56000	56000	0
41	20231031	175600	127835000	56000	56000	56000	56000	0
42	20231031	175500	127835000	56000	56000	56000	56000	0
43	20231031	175400	127835000	56000	56000	56000	56000	0
44	20231031	175300	127835000	56000	56000	56000	56000	0
45	20231031	175200	127835000	56000	56000	56000	56000	0
46	20231031	175100	127835000	56000	56000	56000	56000	0
47	20231031	175000	127835000	56000	56000	56000	56000	0
48	20231031	174900	127835000	56000	56000	56000	56000	0
49	20231031	174800	127835000	56000	56000	56000	56000	0
50	20231031	174700	127835000	56000	56000	56000	56000	0
51	20231031	174600	127835000	56000	56000	56000	56000	0
52	20231031	174500	127835000	56000	56000	56000	56000	0
53	20231031	174400	127835000	56000	56000	56000	56000	0
54	20231031	174300	127835000	56000	56000	56000	56000	0
55	20231031	174200	127835000	56000	56000	56000	56000	0
56	20231031	174100	127835000	56000	56000	56000	56000	0
57	20231031	174000	127835000	56000	56000	56000	56000	0
58	20231031	173900	127835000	56000	56000	56000	56000	0
59	20231031	173800	127835000	56000	56000	56000	56000	0
60	20231031	173700	127835000	56000	56000	56000	56000	0
61	20231031	173600	127835000	56000	56000	56000	56000	0
62	20231031	173500	127835000	56000	56000	56000	56000	117
63	20231031	173400	127835000	56000	56000	56000	56000	0
64	20231031	173300	127835000	56000	56000	56000	56000	0
65	20231031	173200	127835000	56000	56000	56000	56000	0
66	20231031	173100	127835000	56000	56000	56000	56000	0
67	20231031	173000	127835000	56000	56000	56000	56000	0
68	20231031	172900	127835000	56000	56000	56000	56000	0
69	20231031	172800	127835000	56000	56000	56000	56000	0
70	20231031	172700	127835000	56000	56000	56000	56000	0
71	20231031	172600	127835000	56000	56000	56000	56000	0
72	20231031	172500	127835000	56000	56000	56000	56000	0
73	20231031	172400	127835000	56000	56000	56000	56000	0
74	20231031	172300	127835000	56000	56000	56000	56000	0
75	20231031	172200	127835000	56000	56000	56000	56000	0
76	20231031	172100	127835000	56000	56000	56000	56000	0
77	20231031	172000	127835000	56000	56000	56000	56000	0
78	20231031	171900	127835000	56000	56000	56000	56000	0
79	20231031	171800	127835000	56000	56000	56000	56000	0
80	20231031	171700	127835000	56000	56000	56000	56000	0
81	20231031	171600	127835000	56000	56000	56000	56000	0
82	20231031	171500	127835000	56000	56000	56000	56000	0
83	20231031	171400	127835000	56000	56000	56000	56000	0
84	20231031	171300	127835000	56000	56000	56000	56000	0
85	20231031	171200	127835000	56000	56000	56000	56000	0
86	20231031	171100	127835000	56000	56000	56000	56000	0
87	20231031	171000	127835000	56000	56000	56000	56000	0
88	20231031	170900	127835000	56000	56000	56000	56000	0
89	20231031	170800	127835000	56000	56000	56000	56000	0
90	20231031	170700	127835000	56000	56000	56000	56000	0
91	20231031	170600	127835000	56000	56000	56000	56000	0
92	20231031	170500	127835000	56000	56000	56000	56000	117
93	20231031	170400	127835000	56000	56000	56000	56000	0
94	20231031	170300	127835000	56000	56000	56000	56000	0
95	20231031	170200	127835000	56000	56000	56000	56000	0
96	20231031	170100	127835000	56000	56000	56000	56000	0
97	20231031	170000	127835000	56000	56000	56000	56000	0
98	20231031	165900	127835000	56000	56000	56000	56000	0
99	20231031	165800	127835000	56000	56000	56000	56000	0
100	20231031	165700	127835000	56000	56000	56000	56000	0
101	20231031	165600	127835000	56000	56000	56000	56000	0
102	20231031	165500	127835000	56000	56000	56000	56000	0
103	20231031	165400	127835000	56000	56000	56000	56000	0
104	20231031	165300	127835000	56000	56000	56000	56000	0
105	20231031	165200	127835000	56000	56000	56000	56000	0
106	20231031	165100	127835000	56000	56000	56000	56000	0
107	20231031	165000	127835000	56000	56000	56000	56000	0
108	20231031	164900	127835000	56000	56000	56000	56000	0
109	20231031	164800	127835000	56000	56000	56000	56000	0
110	20231031	164700	127835000	56000	56000	56000	56000	0
111	20231031	164600	127835000	56000	56000	56000	56000	0
112	20231031	164500	127835000	56000	56000	56000	56000	0
113	20231031	164400	127835000	56000	56000	56000	56000	0
114	20231031	164300	127835000	56000	56000	56000	56000	0
115	20231031	164200	127835000	56000	56000	56000	56000	0
116	20231031	164100	127835000	56000	56000	56000	56000	0
117	20231031	164000	127835000	56000	56000	56000	56000	0
118	20231031	163900	127835000	56000	56000	56000	56000	0
119	20231031	163800	127835000	56000	56000	56000	56000	0
120	20231031	163700	127835000	56000	56000	56000	56000	0
121	20231031	163600	127835000	56000	56000	56000	56000	0
122	20231031	163500	127835000	56000	56000	56000	56000	117
123	20231031	163400	127835000	56000	56000	56000	56000	0
124	20231031	163300	127835000	56000	56000	56000	56000	0
125	20231031	163200	127835000	56000	56000	56000	56000	0
126	20231031	163100	127835000	56000	56000	56000	56000	0
127	20231031	163000	127835000	56000	56000	56000	56000	0
128	20231031	162900	127835000	56000	56000	56000	56000	0
129	20231031	162800	127835000	56000	56000	56000	56000	0
130	20231031	162700	127835000	56000	56000	56000	56000	0
131	20231031	162600	127835000	56000	56000	56000	56000	0
132	20231031	162500	127835000	56000	56000	56000	56000	0
133	20231031	162400	127835000	56000	56000	56000	56000	0
134	20231031	162300	127835000	56000	56000	56000	56000	0
135	20231031	162200	127835000	56000	56000	56000	56000	0
136	20231031	162100	127835000	56000	56000	56000	56000	0
137	20231031	162000	127835000	56000	56000	56000	56000	0
138	20231031	161900	127835000	56000	56000	56000	56000	0
139	20231031	161800	127835000	56000	56000	56000	56000	0
140	20231031	161700	127835000	56000	56000	56000	56000	0
141	20231031	161600	127835000	56000	56000	56000	56000	0
142	20231031	161500	127835000	56000	56000	56000	56000	0
143	20231031	161400	127835000	56000	56000	56000	56000	0
144	20231031	161300	127835000	56000	56000	56000	56000	0
145	20231031	161200	127835000	56000	56000	56000	56000	0
146	20231031	161100	127835000	56000	56000	56000	56000	0
147	20231031	161000	127835000	56000	56000	56000	56000	0
148	20231031	160900	127835000	56000	56000	56000	56000	0
149	20231031	160800	127835000	56000	56000	56000	56000	0
150	20231031	160700	127835000	56000	56000	56000	56000	0
151	20231031	160600	127835000	56000	56000	56000	56000	0
152	20231031	160500	127835000	56000	56000	56000	56000	117
153	20231031	160400	127835000	56000	56000	56000	56000	0
154	20231031	160300	127835000	56000	56000	56000	56000	0
155	20231031	160200	127835000	56000	56000	56000	56000	0
156	20231031	160100	127835000	56000	56000	56000	56000	0
157	20231031	160000	127835000	56000	56000	56000	56000	0
158	20231031	155900	127835000	56000	56000	56000	56000	0
159	20231031	155800	127835000	56000	56000	56000	56000	0
160	20231031	155700	127835000	56000	56000	56000	56000	0
161	20231031	155600	127835000	56000	56000	56000	56000	0
162	20231031	155500	127835000	56000	56000	56000	56000	0
163	20231031	155400	127835000	56000	56000	56000	56000	0
164	20231031	155300	127835000	56000	56000	56000	56000	0
165	20231031	155200	127835000	56000	56000	56000	56000	0
166	20231031	155100	127835000	56000	56000	56000	56000	0
167	20231031	155000	127835000	56000	56000	56000	56000	0
168	20231031	154900	127835000	56000	56000	56000	56000	0
169	20231031	154800	127835000	56000	56000	56000	56000	0
170	20231031	154700	127835000	56000	56000	56000	56000	0
171	20231031	154600	127835000	56000	56000	56000	56000	0
172	20231031	154500	127835000	56000	56000	56000	56000	0
173	20231031	154400	127835000	56000	56000	56000	56000	0
174	20231031	154300	127835000	56000	56000	56000	56000	0
175	20231031	154200	127835000	56000	56000	56000	56000	0
176	20231031	154100	127835000	56000	56000	56000	56000	0
177	20231031	154000	127835000	56000	56000	56000	56000	0
178	20231031	153900	127835000	56000	56000	56000	56000	0
179	20231031	153800	127835000	56000	56000	56000	56000	0
180	20231031	153700	127835000	56000	56000	56000	56000	0
181	20231031	153600	127835000	56000	56000	56000	56000	0
182	20231031	153500	127835000	56000	56000	56000	56000	117
183	20231031	153400	127835000	56000	56000	56000	56000	0
184	20231031	153300	127835000	56000	56000	56000	56000	0
185	20231031	153200	127835000	56000	56000	56000	56000	0
186	20231031	153100	127835000	56000	56000	56000	56000	0
187	20231031	153000	127835000	56000	56000	56000	56000	117
188	20231031	152900	121283000	55800	55800	55800	55800	0
189	20231031	152800	121283000	55800	55800	55800	55800	0
190	20231031	152700	121283000	55800	55800	55800	55800	0
191	20231031	152600	121283000	55800	55800	55800	55800	0
192	20231031	152500	121283000	55800	55800	55800	55800	0
193	20231031	152400	121283000	55800	55800	55800	55800	0
194	20231031	152300	121283000	55800	55800	55800	55800	0
195	20231031	152200	121283000	55800	55800	55800	55800	0
196	20231031	152100	121283000	55800	55800	55800	55800	0
197	20231031	152000	121283000	55800	55800	55800	55800	0
198	20231031	151900	121283000	55800	55900	55900	55800	4
199	20231031	151800	121059700	55900	55900	55900	55900	0
200	20231031	151700	121059700	55900	55900	55900	55900	0
201	20231031	151600	121059700	55900	55900	55900	55800	100
202	20231031	151500	115470700	55900	55900	55900	55800	117
203	20231031	151400	108932300	55900	55900	55900	55900	0
204	20231031	151300	108932300	55900	56000	56000	55900	95
205	20231031	151200	103613600	56100	56100	56100	56100	0
206	20231031	151100	103613600	56100	56100	56100	56100	0
207	20231031	151000	103613600	56100	56100	56100	56100	0
208	20231031	150900	103613600	56100	56100	56100	56100	0
209	20231031	150800	103613600	56100	56100	56100	56100	4
210	20231031	150700	103389200	56000	55900	56000	55900	24
211	20231031	150600	102045700	55800	55800	55800	55800	0
212	20231031	150500	102045700	55800	55800	55800	55800	0
213	20231031	150400	102045700	55800	55800	55800	55800	0
214	20231031	150300	102045700	55800	56000	56000	55800	270
215	20231031	150200	86944900	55900	55900	55900	55900	25
216	20231031	150100	85547400	55900	55900	55900	55900	0
217	20231031	150000	85547400	55900	56000	56000	55900	140
218	20231031	145900	77709100	56100	56100	56100	56100	1
219	20231031	145800	77653000	56100	56000	56100	56000	3
220	20231031	145700	77484900	56000	56000	56000	56000	0
221	20231031	145600	77484900	56000	56000	56000	56000	0
222	20231031	145500	77484900	56000	56000	56000	56000	0
223	20231031	145400	77484900	56000	56000	56000	56000	0
224	20231031	145300	77484900	56000	56000	56000	56000	0
225	20231031	145200	77484900	56000	56000	56000	56000	7
226	20231031	145100	77092900	56000	56000	56000	56000	0
227	20231031	145000	77092900	56000	56000	56000	56000	0
228	20231031	144900	77092900	56000	56000	56000	56000	0
229	20231031	144800	77092900	56000	56000	56000	56000	0
230	20231031	144700	77092900	56000	56000	56000	56000	0
231	20231031	144600	77092900	56000	56000	56000	56000	0
232	20231031	144500	77092900	56000	56000	56000	56000	0
233	20231031	144400	77092900	56000	56000	56000	56000	0
234	20231031	144300	77092900	56000	56000	56000	56000	0
235	20231031	144200	77092900	56000	56000	56000	56000	0
236	20231031	144100	77092900	56000	56000	56000	56000	0
237	20231031	144000	77092900	56000	56000	56000	56000	0
238	20231031	143900	77092900	56000	56000	56000	56000	0
239	20231031	143800	77092900	56000	56000	56000	56000	0
240	20231031	143700	77092900	56000	56000	56000	56000	0
241	20231031	143600	77092900	56000	56000	56000	56000	0
242	20231031	143500	77092900	56000	56000	56000	56000	0
243	20231031	143400	77092900	56000	56000	56000	56000	0
244	20231031	143300	77092900	56000	56000	56000	56000	0
245	20231031	143200	77092900	56000	56000	56000	56000	0
246	20231031	143100	77092900	56000	56000	56000	56000	0
247	20231031	143000	77092900	56000	56000	56000	56000	0
248	20231031	142900	77092900	56000	56000	56000	56000	0
249	20231031	142800	77092900	56000	56000	56000	56000	2
250	20231031	142700	76980900	56000	56000	56000	56000	0
251	20231031	142600	76980900	56000	56000	56000	56000	0
252	20231031	142500	76980900	56000	56000	56000	56000	0
253	20231031	142400	76980900	56000	56000	56000	56000	0
254	20231031	142300	76980900	56000	56000	56000	56000	0
255	20231031	142200	76980900	56000	56000	56000	56000	0
256	20231031	142100	76980900	56000	56000	56000	56000	0
257	20231031	142000	76980900	56000	56000	56000	56000	1
258	20231031	141900	76924900	56000	56000	56000	56000	0
259	20231031	141800	76924900	56000	56000	56000	56000	0
260	20231031	141700	76924900	56000	56000	56000	56000	0
261	20231031	141600	76924900	56000	56000	56000	56000	0
262	20231031	141500	76924900	56000	56000	56000	56000	0
263	20231031	141400	76924900	56000	56000	56000	56000	0
264	20231031	141300	76924900	56000	56000	56000	56000	0
265	20231031	141200	76924900	56000	56000	56000	56000	0
266	20231031	141100	76924900	56000	56000	56000	56000	0
267	20231031	141000	76924900	56000	56000	56000	56000	0
268	20231031	140900	76924900	56000	56000	56000	56000	0
269	20231031	140800	76924900	56000	56000	56000	56000	0
270	20231031	140700	76924900	56000	56000	56000	56000	0
271	20231031	140600	76924900	56000	56000	56000	56000	0
272	20231031	140500	76924900	56000	56000	56000	56000	0
273	20231031	140400	76924900	56000	56000	56000	56000	0
274	20231031	140300	76924900	56000	56000	56000	56000	0
275	20231031	140200	76924900	56000	56000	56000	56000	0
276	20231031	140100	76924900	56000	56000	56000	56000	0
277	20231031	140000	76924900	56000	56000	56000	56000	0
278	20231031	135900	76924900	56000	56000	56000	56000	0
279	20231031	135800	76924900	56000	56000	56000	56000	0
280	20231031	135700	76924900	56000	56000	56000	56000	2
281	20231031	135600	76812900	56200	56200	56200	56200	0
282	20231031	135500	76812900	56200	56200	56200	56200	0
283	20231031	135400	76812900	56200	56200	56200	56200	0
284	20231031	135300	76812900	56200	56200	56200	56200	0
285	20231031	135200	76812900	56200	56200	56200	56200	0
286	20231031	135100	76812900	56200	56200	56200	56200	0
287	20231031	135000	76812900	56200	56200	56200	56200	0
288	20231031	134900	76812900	56200	56200	56200	56200	0
289	20231031	134800	76812900	56200	56200	56200	56200	2
290	20231031	134700	76700500	56000	56000	56000	56000	0
291	20231031	134600	76700500	56000	56000	56000	56000	0
292	20231031	134500	76700500	56000	56000	56000	56000	0
293	20231031	134400	76700500	56000	56000	56000	56000	0
294	20231031	134300	76700500	56000	56000	56000	56000	0
295	20231031	134200	76700500	56000	56000	56000	56000	0
296	20231031	134100	76700500	56000	56000	56000	56000	0
297	20231031	134000	76700500	56000	56000	56000	56000	0
298	20231031	133900	76700500	56000	56000	56000	56000	0
299	20231031	133800	76700500	56000	56000	56000	56000	0
300	20231031	133700	76700500	56000	56000	56000	56000	0
301	20231031	133600	76700500	56000	56000	56000	56000	0
302	20231031	133500	76700500	56000	56000	56000	56000	0
303	20231031	133400	76700500	56000	56000	56000	56000	0
304	20231031	133300	76700500	56000	56000	56000	56000	0
305	20231031	133200	76700500	56000	56000	56000	56000	0
306	20231031	133100	76700500	56000	56000	56000	56000	0
307	20231031	133000	76700500	56000	56000	56000	56000	0
308	20231031	132900	76700500	56000	56000	56000	56000	0
309	20231031	132800	76700500	56000	56000	56000	56000	0
310	20231031	132700	76700500	56000	56000	56000	56000	0
311	20231031	132600	76700500	56000	56000	56000	56000	0
312	20231031	132500	76700500	56000	56000	56000	56000	0
313	20231031	132400	76700500	56000	56000	56000	56000	0
314	20231031	132300	76700500	56000	56000	56000	56000	0
315	20231031	132200	76700500	56000	56000	56000	56000	0
316	20231031	132100	76700500	56000	56000	56000	56000	0
317	20231031	132000	76700500	56000	56000	56000	56000	5
318	20231031	131900	76420500	56000	56000	56000	56000	0
319	20231031	131800	76420500	56000	56000	56000	56000	48
320	20231031	131700	73732500	56100	56100	56100	56100	0
321	20231031	131600	73732500	56100	56100	56100	56100	0
322	20231031	131500	73732500	56100	56100	56100	56100	0
323	20231031	131400	73732500	56100	56100	56100	56100	0
324	20231031	131300	73732500	56100	56100	56100	56100	0
325	20231031	131200	73732500	56100	56100	56100	56100	0
326	20231031	131100	73732500	56100	56100	56100	56100	0
327	20231031	131000	73732500	56100	56100	56100	56100	0
328	20231031	130900	73732500	56100	56100	56100	56100	0
329	20231031	130800	73732500	56100	56100	56100	56100	10
330	20231031	130700	73171500	56000	56000	56000	56000	0
331	20231031	130600	73171500	56000	56000	56000	56000	0
332	20231031	130500	73171500	56000	56000	56000	56000	0
333	20231031	130400	73171500	56000	56000	56000	56000	0
334	20231031	130300	73171500	56000	56000	56000	56000	0
335	20231031	130200	73171500	56000	56000	56000	56000	0
336	20231031	130100	73171500	56000	56000	56000	56000	0
337	20231031	130000	73171500	56000	56000	56000	56000	2
338	20231031	125900	73059500	56000	56000	56000	56000	0
339	20231031	125800	73059500	56000	56000	56000	56000	0
340	20231031	125700	73059500	56000	56000	56000	56000	0
341	20231031	125600	73059500	56000	56000	56000	56000	0
342	20231031	125500	73059500	56000	56000	56000	56000	0
343	20231031	125400	73059500	56000	56000	56000	56000	0
344	20231031	125300	73059500	56000	56000	56000	56000	0
345	20231031	125200	73059500	56000	56000	56000	56000	0
346	20231031	125100	73059500	56000	56000	56000	56000	0
347	20231031	125000	73059500	56000	56000	56000	56000	0
348	20231031	124900	73059500	56000	56000	56000	56000	0
349	20231031	124800	73059500	56000	56000	56000	56000	0
350	20231031	124700	73059500	56000	56000	56000	56000	0
351	20231031	124600	73059500	56000	56000	56000	56000	0
352	20231031	124500	73059500	56000	56000	56000	56000	0
353	20231031	124400	73059500	56000	56000	56000	56000	0
354	20231031	124300	73059500	56000	56000	56000	56000	0
355	20231031	124200	73059500	56000	56000	56000	56000	61
356	20231031	124100	69643500	56000	56000	56000	56000	0
357	20231031	124000	69643500	56000	56000	56000	56000	0
358	20231031	123900	69643500	56000	56000	56000	56000	5
359	20231031	123800	69363500	56000	56000	56000	56000	0
360	20231031	123700	69363500	56000	56000	56000	56000	0
361	20231031	123600	69363500	56000	56000	56000	56000	0
362	20231031	123500	69363500	56000	56000	56000	56000	0
363	20231031	123400	69363500	56000	56000	56000	56000	0
364	20231031	123300	69363500	56000	56000	56000	56000	0
365	20231031	123200	69363500	56000	56000	56000	56000	0
366	20231031	123100	69363500	56000	56000	56000	56000	0
367	20231031	123000	69363500	56000	56000	56000	56000	101
368	20231031	122900	63707500	56000	56000	56000	56000	1
369	20231031	122800	63651500	55900	55900	55900	55900	0
370	20231031	122700	63651500	55900	55900	55900	55900	0
371	20231031	122600	63651500	55900	55900	55900	55900	0
372	20231031	122500	63651500	55900	55900	55900	55900	0
373	20231031	122400	63651500	55900	55900	55900	55900	0
374	20231031	122300	63651500	55900	55900	55900	55900	0
375	20231031	122200	63651500	55900	55900	55900	55900	0
376	20231031	122100	63651500	55900	55900	55900	55900	0
377	20231031	122000	63651500	55900	55900	55900	55900	0
378	20231031	121900	63651500	55900	55900	55900	55900	0
379	20231031	121800	63651500	55900	55900	55900	55900	0
380	20231031	121700	63651500	55900	55900	55900	55900	0
381	20231031	121600	63651500	55900	55900	55900	55900	0
382	20231031	121500	63651500	55900	55900	55900	55900	0
383	20231031	121400	63651500	55900	55900	55900	55900	0
384	20231031	121300	63651500	55900	55900	55900	55900	0
385	20231031	121200	63651500	55900	55900	55900	55900	0
386	20231031	121100	63651500	55900	55900	55900	55900	0
387	20231031	121000	63651500	55900	55900	55900	55900	0
388	20231031	120900	63651500	55900	55900	55900	55900	0
389	20231031	120800	63651500	55900	55900	55900	55900	0
390	20231031	120700	63651500	55900	55900	55900	55900	0
391	20231031	120600	63651500	55900	55900	55900	55900	0
392	20231031	120500	63651500	55900	55900	55900	55900	0
393	20231031	120400	63651500	55900	55900	55900	55900	0
394	20231031	120300	63651500	55900	55900	55900	55900	0
395	20231031	120200	63651500	55900	55900	55900	55900	0
396	20231031	120100	63651500	55900	55900	55900	55900	0
397	20231031	120000	63651500	55900	55900	55900	55900	0
398	20231031	115900	63651500	55900	56000	56000	55900	183
399	20231031	115800	53405700	55900	55900	55900	55900	0
400	20231031	115700	53405700	55900	56000	56000	55900	158
401	20231031	115600	44559500	56100	56100	56100	56100	23
402	20231031	115500	43269200	56300	56300	56300	56300	0
403	20231031	115400	43269200	56300	56300	56300	56300	0
404	20231031	115300	43269200	56300	56300	56300	56300	0
405	20231031	115200	43269200	56300	56300	56300	56300	0
406	20231031	115100	43269200	56300	56300	56300	56300	0
407	20231031	115000	43269200	56300	56300	56300	56300	0
408	20231031	114900	43269200	56300	56300	56300	56300	0
409	20231031	114800	43269200	56300	56300	56300	56300	0
410	20231031	114700	43269200	56300	56300	56300	56300	0
411	20231031	114600	43269200	56300	56300	56300	56300	0
412	20231031	114500	43269200	56300	56300	56300	56300	0
413	20231031	114400	43269200	56300	56300	56300	56300	0
414	20231031	114300	43269200	56300	56300	56300	56300	0
415	20231031	114200	43269200	56300	56300	56300	56300	0
416	20231031	114100	43269200	56300	56300	56300	56300	0
417	20231031	114000	43269200	56300	56300	56300	56300	0
418	20231031	113900	43269200	56300	56300	56300	56300	0
419	20231031	113800	43269200	56300	56300	56300	56300	0
420	20231031	113700	43269200	56300	56300	56300	56300	0
421	20231031	113600	43269200	56300	56300	56300	56300	0
422	20231031	113500	43269200	56300	56300	56300	56300	0
423	20231031	113400	43269200	56300	56300	56300	56300	0
424	20231031	113300	43269200	56300	56300	56300	56300	0
425	20231031	113200	43269200	56300	56300	56300	56300	13
426	20231031	113100	42537300	56300	56300	56300	56300	0
427	20231031	113000	42537300	56300	56300	56300	56300	0
428	20231031	112900	42537300	56300	56300	56300	56300	0
429	20231031	112800	42537300	56300	56300	56300	56300	8
430	20231031	112700	42086900	56300	56300	56300	56300	0
431	20231031	112600	42086900	56300	56300	56300	56300	0
432	20231031	112500	42086900	56300	56300	56300	56300	0
433	20231031	112400	42086900	56300	56300	56300	56300	0
434	20231031	112300	42086900	56300	56300	56300	56300	0
435	20231031	112200	42086900	56300	56300	56300	56300	0
436	20231031	112100	42086900	56300	56300	56300	56300	0
437	20231031	112000	42086900	56300	56300	56300	56300	0
438	20231031	111900	42086900	56300	56300	56300	56300	0
439	20231031	111800	42086900	56300	56300	56300	56300	0
440	20231031	111700	42086900	56300	56300	56300	56300	0
441	20231031	111600	42086900	56300	56300	56300	56300	0
442	20231031	111500	42086900	56300	56300	56300	56300	0
443	20231031	111400	42086900	56300	56300	56300	56300	5
444	20231031	111300	41805400	56300	56300	56300	56300	0
445	20231031	111200	41805400	56300	56300	56300	56300	0
446	20231031	111100	41805400	56300	56300	56300	56300	0
447	20231031	111000	41805400	56300	56300	56300	56300	9
448	20231031	110900	41298700	56000	56000	56000	56000	0
449	20231031	110800	41298700	56000	56000	56000	56000	0
450	20231031	110700	41298700	56000	56000	56000	56000	0
451	20231031	110600	41298700	56000	56000	56000	56000	0
452	20231031	110500	41298700	56000	56000	56000	56000	0
453	20231031	110400	41298700	56000	56000	56000	56000	0
454	20231031	110300	41298700	56000	56000	56000	56000	0
455	20231031	110200	41298700	56000	56000	56000	56000	0
456	20231031	110100	41298700	56000	56000	56000	56000	0
457	20231031	110000	41298700	56000	56000	56000	56000	0
458	20231031	105900	41298700	56000	56000	56000	56000	0
459	20231031	105800	41298700	56000	56000	56000	56000	0
460	20231031	105700	41298700	56000	56000	56000	56000	0
461	20231031	105600	41298700	56000	56300	56300	56000	109
462	20231031	105500	35164100	56000	56000	56000	56000	0
463	20231031	105400	35164100	56000	56000	56000	56000	0
464	20231031	105300	35164100	56000	56000	56000	56000	0
465	20231031	105200	35164100	56000	56000	56000	56000	0
466	20231031	105100	35164100	56000	56000	56000	56000	0
467	20231031	105000	35164100	56000	56000	56000	56000	0
468	20231031	104900	35164100	56000	56000	56000	56000	0
469	20231031	104800	35164100	56000	56000	56000	56000	0
470	20231031	104700	35164100	56000	56000	56000	56000	0
471	20231031	104600	35164100	56000	56000	56000	56000	0
472	20231031	104500	35164100	56000	56000	56000	56000	0
473	20231031	104400	35164100	56000	56000	56000	56000	0
474	20231031	104300	35164100	56000	56000	56000	56000	0
475	20231031	104200	35164100	56000	56000	56000	56000	0
476	20231031	104100	35164100	56000	56000	56000	56000	0
477	20231031	104000	35164100	56000	56000	56000	56000	0
478	20231031	103900	35164100	56000	56000	56000	56000	6
479	20231031	103800	34828100	56000	56000	56000	56000	0
480	20231031	103700	34828100	56000	56000	56000	56000	5
481	20231031	103600	34548100	56000	56000	56000	56000	0
482	20231031	103500	34548100	56000	56000	56000	56000	0
483	20231031	103400	34548100	56000	56000	56000	56000	0
484	20231031	103300	34548100	56000	56000	56000	56000	0
485	20231031	103200	34548100	56000	56000	56000	56000	0
486	20231031	103100	34548100	56000	56000	56000	56000	0
487	20231031	103000	34548100	56000	56000	56000	56000	0
488	20231031	102900	34548100	56000	56000	56000	56000	71
489	20231031	102800	30572100	56000	56000	56000	56000	0
490	20231031	102700	30572100	56000	56000	56000	56000	0
491	20231031	102600	30572100	56000	56000	56000	56000	0
492	20231031	102500	30572100	56000	56000	56000	56000	0
493	20231031	102400	30572100	56000	56000	56000	56000	5
494	20231031	102300	30292100	56000	56000	56000	56000	0
495	20231031	102200	30292100	56000	56100	56100	56000	17
496	20231031	102100	29339800	56100	56100	56100	56100	0
497	20231031	102000	29339800	56100	56100	56100	56100	0
498	20231031	101900	29339800	56100	56000	56100	56000	251
499	20231031	101800	15259200	56000	56000	56000	56000	0
500	20231031	101700	15259200	56000	56000	56000	56000	0
501	20231031	101600	15259200	56000	56000	56000	56000	0
502	20231031	101500	15259200	56000	56000	56000	56000	0
503	20231031	101400	15259200	56000	56000	56000	56000	0
504	20231031	101300	15259200	56000	56000	56000	56000	2
505	20231031	101200	15147200	56000	56000	56000	56000	0
506	20231031	101100	15147200	56000	56000	56000	56000	0
507	20231031	101000	15147200	56000	56000	56000	56000	5
508	20231031	100900	14867200	56100	56100	56100	56100	0
509	20231031	100800	14867200	56100	56100	56100	56100	0
510	20231031	100700	14867200	56100	56100	56100	56100	0
511	20231031	100600	14867200	56100	56100	56100	56100	0
512	20231031	100500	14867200	56100	56100	56100	56100	0
513	20231031	100400	14867200	56100	56100	56100	56100	43
514	20231031	100300	12454900	56100	56100	56100	56100	0
515	20231031	100200	12454900	56100	56100	56100	56100	2
516	20231031	100100	12342700	56100	56100	56100	56100	40
517	20231031	100000	10098700	56100	56100	56100	56100	37
518	20231031	095900	8023000	56100	56100	56100	56100	1
519	20231031	095800	7966900	56000	56000	56000	56000	0
520	20231031	095700	7966900	56000	56000	56000	56000	0
521	20231031	095600	7966900	56000	56000	56000	56000	0
522	20231031	095500	7966900	56000	56000	56000	56000	2
523	20231031	095400	7854900	56100	56100	56100	56100	0
524	20231031	095300	7854900	56100	56100	56100	56100	0
525	20231031	095200	7854900	56100	56100	56100	56100	45
526	20231031	095100	5330400	56100	56100	56100	56100	0
527	20231031	095000	5330400	56100	56100	56100	56100	22
528	20231031	094900	4096200	56000	56000	56000	56000	0
529	20231031	094800	4096200	56000	56000	56000	56000	0
530	20231031	094700	4096200	56000	56000	56000	56000	0
531	20231031	094600	4096200	56000	56000	56000	56000	0
532	20231031	094500	4096200	56000	56000	56000	56000	0
533	20231031	094400	4096200	56000	56000	56000	56000	0
534	20231031	094300	4096200	56000	56000	56000	56000	0
535	20231031	094200	4096200	56000	56000	56000	56000	0
536	20231031	094100	4096200	56000	56000	56000	56000	0
537	20231031	094000	4096200	56000	56000	56000	56000	0
538	20231031	093900	4096200	56000	56000	56000	56000	0
539	20231031	093800	4096200	56000	56000	56000	56000	20
540	20231031	093700	2976200	56000	56000	56000	56000	0
541	20231031	093600	2976200	56000	56100	56100	56000	21
542	20231031	093500	1798200	56100	56100	56100	56100	0
543	20231031	093400	1798200	56100	56100	56100	56100	2
544	20231031	093300	1686000	56300	56300	56300	56300	0
545	20231031	093200	1686000	56300	56300	56300	56300	0
546	20231031	093100	1686000	56300	56300	56300	56300	0
547	20231031	093000	1686000	56300	56300	56300	56300	2
548	20231031	092900	1573400	56200	56200	56200	56200	0
549	20231031	092800	1573400	56200	56200	56200	56200	0
550	20231031	092700	1573400	56200	56200	56200	56200	26
551	20231031	092600	112200	56100	56100	56100	56100	0
552	20231031	092500	112200	56100	56100	56100	56100	0
553	20231031	092400	112200	56100	56100	56100	56100	0
554	20231031	092300	112200	56100	56100	56100	56100	0
555	20231031	092200	112200	56100	56100	56100	56100	0
556	20231031	092100	112200	56100	56100	56100	56100	0
557	20231031	092000	112200	56100	56100	56100	56100	0
558	20231031	091900	112200	56100	56100	56100	56100	0
559	20231031	091800	112200	56100	56100	56100	56100	0
560	20231031	091700	112200	56100	56100	56100	56100	0
561	20231031	091600	112200	56100	56100	56100	56100	0
562	20231031	091500	112200	56100	56100	56100	56100	0
563	20231031	091400	112200	56100	56100	56100	56100	0
564	20231031	091300	112200	56100	56100	56100	56100	0
565	20231031	091200	112200	56100	56100	56100	56100	0
566	20231031	091100	112200	56100	56100	56100	56100	0
567	20231031	091000	112200	56100	56100	56100	56100	0
568	20231031	090900	112200	56100	56100	56100	56100	0
569	20231031	090800	112200	56100	56100	56100	56100	0
570	20231031	090700	112200	56100	56100	56100	56100	0
571	20231031	090600	112200	56100	56100	56100	56100	1
572	20231031	090500	56100	56100	56100	56100	56100	0
573	20231031	090400	56100	56100	56100	56100	56100	0
574	20231031	090300	56100	56100	56100	56100	56100	0
575	20231031	090200	56100	56100	56100	56100	56100	0
576	20231031	090100	56100	56100	56100	56100	56100	0
577	20231031	090000	56100	56100	56100	56100	56100	1