KissMeData/134790/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	201800	10177150	27300	27300	27300	27300	11
3	20231031	201700	10177150	27300	27300	27300	27300	0
4	20231031	201600	10177150	27300	27300	27300	27300	0
5	20231031	201500	10177150	27300	27300	27300	27300	0
6	20231031	201400	10177150	27300	27300	27300	27300	0
7	20231031	201300	10177150	27300	27300	27300	27300	0
8	20231031	201200	10177150	27300	27300	27300	27300	0
9	20231031	201100	10177150	27300	27300	27300	27300	0
10	20231031	201000	10177150	27300	27300	27300	27300	0
11	20231031	200900	10177150	27300	27300	27300	27300	0
12	20231031	200800	10177150	27300	27300	27300	27300	0
13	20231031	200700	10177150	27300	27300	27300	27300	0
14	20231031	200600	10177150	27300	27300	27300	27300	0
15	20231031	200500	10177150	27300	27300	27300	27300	0
16	20231031	200400	10177150	27300	27300	27300	27300	0
17	20231031	200300	10177150	27300	27300	27300	27300	0
18	20231031	200200	10177150	27300	27300	27300	27300	0
19	20231031	200100	10177150	27300	27300	27300	27300	0
20	20231031	200000	10177150	27300	27300	27300	27300	0
21	20231031	195900	10177150	27300	27300	27300	27300	0
22	20231031	195800	10177150	27300	27300	27300	27300	0
23	20231031	195700	10177150	27300	27300	27300	27300	0
24	20231031	195600	10177150	27300	27300	27300	27300	0
25	20231031	195500	10177150	27300	27300	27300	27300	0
26	20231031	195400	10177150	27300	27300	27300	27300	0
27	20231031	195300	10177150	27300	27300	27300	27300	0
28	20231031	195200	10177150	27300	27300	27300	27300	0
29	20231031	195100	10177150	27300	27300	27300	27300	0
30	20231031	195000	10177150	27300	27300	27300	27300	0
31	20231031	194900	10177150	27300	27300	27300	27300	0
32	20231031	194800	10177150	27300	27300	27300	27300	11
33	20231031	194700	10177150	27300	27300	27300	27300	0
34	20231031	194600	10177150	27300	27300	27300	27300	0
35	20231031	194500	10177150	27300	27300	27300	27300	0
36	20231031	194400	10177150	27300	27300	27300	27300	0
37	20231031	194300	10177150	27300	27300	27300	27300	0
38	20231031	194200	10177150	27300	27300	27300	27300	0
39	20231031	194100	10177150	27300	27300	27300	27300	0
40	20231031	194000	10177150	27300	27300	27300	27300	0
41	20231031	193900	10177150	27300	27300	27300	27300	0
42	20231031	193800	10177150	27300	27300	27300	27300	0
43	20231031	193700	10177150	27300	27300	27300	27300	0
44	20231031	193600	10177150	27300	27300	27300	27300	0
45	20231031	193500	10177150	27300	27300	27300	27300	0
46	20231031	193400	10177150	27300	27300	27300	27300	0
47	20231031	193300	10177150	27300	27300	27300	27300	0
48	20231031	193200	10177150	27300	27300	27300	27300	0
49	20231031	193100	10177150	27300	27300	27300	27300	0
50	20231031	193000	10177150	27300	27300	27300	27300	0
51	20231031	192900	10177150	27300	27300	27300	27300	0
52	20231031	192800	10177150	27300	27300	27300	27300	0
53	20231031	192700	10177150	27300	27300	27300	27300	0
54	20231031	192600	10177150	27300	27300	27300	27300	0
55	20231031	192500	10177150	27300	27300	27300	27300	0
56	20231031	192400	10177150	27300	27300	27300	27300	0
57	20231031	192300	10177150	27300	27300	27300	27300	0
58	20231031	192200	10177150	27300	27300	27300	27300	0
59	20231031	192100	10177150	27300	27300	27300	27300	0
60	20231031	192000	10177150	27300	27300	27300	27300	0
61	20231031	191900	10177150	27300	27300	27300	27300	0
62	20231031	191800	10177150	27300	27300	27300	27300	11
63	20231031	191700	10177150	27300	27300	27300	27300	0
64	20231031	191600	10177150	27300	27300	27300	27300	0
65	20231031	191500	10177150	27300	27300	27300	27300	0
66	20231031	191400	10177150	27300	27300	27300	27300	0
67	20231031	191300	10177150	27300	27300	27300	27300	0
68	20231031	191200	10177150	27300	27300	27300	27300	0
69	20231031	191100	10177150	27300	27300	27300	27300	0
70	20231031	191000	10177150	27300	27300	27300	27300	0
71	20231031	190900	10177150	27300	27300	27300	27300	0
72	20231031	190800	10177150	27300	27300	27300	27300	0
73	20231031	190700	10177150	27300	27300	27300	27300	0
74	20231031	190600	10177150	27300	27300	27300	27300	0
75	20231031	190500	10177150	27300	27300	27300	27300	0
76	20231031	190400	10177150	27300	27300	27300	27300	0
77	20231031	190300	10177150	27300	27300	27300	27300	0
78	20231031	190200	10177150	27300	27300	27300	27300	0
79	20231031	190100	10177150	27300	27300	27300	27300	0
80	20231031	190000	10177150	27300	27300	27300	27300	0
81	20231031	185900	10177150	27300	27300	27300	27300	0
82	20231031	185800	10177150	27300	27300	27300	27300	0
83	20231031	185700	10177150	27300	27300	27300	27300	0
84	20231031	185600	10177150	27300	27300	27300	27300	0
85	20231031	185500	10177150	27300	27300	27300	27300	0
86	20231031	185400	10177150	27300	27300	27300	27300	0
87	20231031	185300	10177150	27300	27300	27300	27300	0
88	20231031	185200	10177150	27300	27300	27300	27300	0
89	20231031	185100	10177150	27300	27300	27300	27300	0
90	20231031	185000	10177150	27300	27300	27300	27300	0
91	20231031	184900	10177150	27300	27300	27300	27300	0
92	20231031	184800	10177150	27300	27300	27300	27300	11
93	20231031	184700	10177150	27300	27300	27300	27300	0
94	20231031	184600	10177150	27300	27300	27300	27300	0
95	20231031	184500	10177150	27300	27300	27300	27300	0
96	20231031	184400	10177150	27300	27300	27300	27300	0
97	20231031	184300	10177150	27300	27300	27300	27300	0
98	20231031	184200	10177150	27300	27300	27300	27300	0
99	20231031	184100	10177150	27300	27300	27300	27300	0
100	20231031	184000	10177150	27300	27300	27300	27300	0
101	20231031	183900	10177150	27300	27300	27300	27300	0
102	20231031	183800	10177150	27300	27300	27300	27300	0
103	20231031	183700	10177150	27300	27300	27300	27300	0
104	20231031	183600	10177150	27300	27300	27300	27300	0
105	20231031	183500	10177150	27300	27300	27300	27300	0
106	20231031	183400	10177150	27300	27300	27300	27300	0
107	20231031	183300	10177150	27300	27300	27300	27300	0
108	20231031	183200	10177150	27300	27300	27300	27300	0
109	20231031	183100	10177150	27300	27300	27300	27300	0
110	20231031	183000	10177150	27300	27300	27300	27300	0
111	20231031	182900	10177150	27300	27300	27300	27300	0
112	20231031	182800	10177150	27300	27300	27300	27300	0
113	20231031	182700	10177150	27300	27300	27300	27300	0
114	20231031	182600	10177150	27300	27300	27300	27300	0
115	20231031	182500	10177150	27300	27300	27300	27300	0
116	20231031	182400	10177150	27300	27300	27300	27300	0
117	20231031	182300	10177150	27300	27300	27300	27300	0
118	20231031	182200	10177150	27300	27300	27300	27300	0
119	20231031	182100	10177150	27300	27300	27300	27300	0
120	20231031	182000	10177150	27300	27300	27300	27300	0
121	20231031	181900	10177150	27300	27300	27300	27300	0
122	20231031	181800	10177150	27300	27300	27300	27300	11
123	20231031	181700	10177150	27300	27300	27300	27300	0
124	20231031	181600	10177150	27300	27300	27300	27300	0
125	20231031	181500	10177150	27300	27300	27300	27300	0
126	20231031	181400	10177150	27300	27300	27300	27300	0
127	20231031	181300	10177150	27300	27300	27300	27300	0
128	20231031	181200	10177150	27300	27300	27300	27300	0
129	20231031	181100	10177150	27300	27300	27300	27300	0
130	20231031	181000	10177150	27300	27300	27300	27300	0
131	20231031	180900	10177150	27300	27300	27300	27300	0
132	20231031	180800	10177150	27300	27300	27300	27300	0
133	20231031	180700	10177150	27300	27300	27300	27300	0
134	20231031	180600	10177150	27300	27300	27300	27300	0
135	20231031	180500	10177150	27300	27300	27300	27300	0
136	20231031	180400	10177150	27300	27300	27300	27300	0
137	20231031	180300	10177150	27300	27300	27300	27300	0
138	20231031	180200	10177150	27300	27300	27300	27300	0
139	20231031	180100	10177150	27300	27300	27300	27300	0
140	20231031	180000	10177150	27300	27300	27300	27300	0
141	20231031	175900	10177150	27300	27300	27300	27300	0
142	20231031	175800	10177150	27300	27300	27300	27300	0
143	20231031	175700	10177150	27300	27300	27300	27300	0
144	20231031	175600	10177150	27300	27300	27300	27300	0
145	20231031	175500	10177150	27300	27300	27300	27300	0
146	20231031	175400	10177150	27300	27300	27300	27300	0
147	20231031	175300	10177150	27300	27300	27300	27300	0
148	20231031	175200	10177150	27300	27300	27300	27300	0
149	20231031	175100	10177150	27300	27300	27300	27300	0
150	20231031	175000	10177150	27300	27300	27300	27300	0
151	20231031	174900	10177150	27300	27300	27300	27300	0
152	20231031	174800	10177150	27300	27300	27300	27300	11
153	20231031	174700	10177150	27300	27300	27300	27300	0
154	20231031	174600	10177150	27300	27300	27300	27300	0
155	20231031	174500	10177150	27300	27300	27300	27300	0
156	20231031	174400	10177150	27300	27300	27300	27300	0
157	20231031	174300	10177150	27300	27300	27300	27300	0
158	20231031	174200	10177150	27300	27300	27300	27300	0
159	20231031	174100	10177150	27300	27300	27300	27300	0
160	20231031	174000	10177150	27300	27300	27300	27300	0
161	20231031	173900	10177150	27300	27300	27300	27300	0
162	20231031	173800	10177150	27300	27300	27300	27300	0
163	20231031	173700	10177150	27300	27300	27300	27300	0
164	20231031	173600	10177150	27300	27300	27300	27300	0
165	20231031	173500	10177150	27300	27300	27300	27300	0
166	20231031	173400	10177150	27300	27300	27300	27300	0
167	20231031	173300	10177150	27300	27300	27300	27300	0
168	20231031	173200	10177150	27300	27300	27300	27300	0
169	20231031	173100	10177150	27300	27300	27300	27300	0
170	20231031	173000	10177150	27300	27300	27300	27300	0
171	20231031	172900	10177150	27300	27300	27300	27300	0
172	20231031	172800	10177150	27300	27300	27300	27300	0
173	20231031	172700	10177150	27300	27300	27300	27300	0
174	20231031	172600	10177150	27300	27300	27300	27300	0
175	20231031	172500	10177150	27300	27300	27300	27300	0
176	20231031	172400	10177150	27300	27300	27300	27300	0
177	20231031	172300	10177150	27300	27300	27300	27300	0
178	20231031	172200	10177150	27300	27300	27300	27300	0
179	20231031	172100	10177150	27300	27300	27300	27300	0
180	20231031	172000	10177150	27300	27300	27300	27300	0
181	20231031	171900	10177150	27300	27300	27300	27300	0
182	20231031	171800	10177150	27300	27300	27300	27300	11
183	20231031	171700	10177150	27300	27300	27300	27300	0
184	20231031	171600	10177150	27300	27300	27300	27300	0
185	20231031	171500	10177150	27300	27300	27300	27300	0
186	20231031	171400	10177150	27300	27300	27300	27300	0
187	20231031	171300	10177150	27300	27300	27300	27300	0
188	20231031	171200	10177150	27300	27300	27300	27300	0
189	20231031	171100	10177150	27300	27300	27300	27300	0
190	20231031	171000	10177150	27300	27300	27300	27300	0
191	20231031	170900	10177150	27300	27300	27300	27300	0
192	20231031	170800	10177150	27300	27300	27300	27300	0
193	20231031	170700	10177150	27300	27300	27300	27300	0
194	20231031	170600	10177150	27300	27300	27300	27300	0
195	20231031	170500	10177150	27300	27300	27300	27300	0
196	20231031	170400	10177150	27300	27300	27300	27300	0
197	20231031	170300	10177150	27300	27300	27300	27300	0
198	20231031	170200	10177150	27300	27300	27300	27300	0
199	20231031	170100	10177150	27300	27300	27300	27300	0
200	20231031	170000	10177150	27300	27300	27300	27300	0
201	20231031	165900	10177150	27300	27300	27300	27300	0
202	20231031	165800	10177150	27300	27300	27300	27300	0
203	20231031	165700	10177150	27300	27300	27300	27300	0
204	20231031	165600	10177150	27300	27300	27300	27300	0
205	20231031	165500	10177150	27300	27300	27300	27300	0
206	20231031	165400	10177150	27300	27300	27300	27300	0
207	20231031	165300	10177150	27300	27300	27300	27300	0
208	20231031	165200	10177150	27300	27300	27300	27300	0
209	20231031	165100	10177150	27300	27300	27300	27300	0
210	20231031	165000	10177150	27300	27300	27300	27300	0
211	20231031	164900	10177150	27300	27300	27300	27300	0
212	20231031	164800	10177150	27300	27300	27300	27300	11
213	20231031	164700	10177150	27300	27300	27300	27300	0
214	20231031	164600	10177150	27300	27300	27300	27300	0
215	20231031	164500	10177150	27300	27300	27300	27300	0
216	20231031	164400	10177150	27300	27300	27300	27300	0
217	20231031	164300	10177150	27300	27300	27300	27300	0
218	20231031	164200	10177150	27300	27300	27300	27300	0
219	20231031	164100	10177150	27300	27300	27300	27300	0
220	20231031	164000	10177150	27300	27300	27300	27300	0
221	20231031	163900	10177150	27300	27300	27300	27300	0
222	20231031	163800	10177150	27300	27300	27300	27300	0
223	20231031	163700	10177150	27300	27300	27300	27300	0
224	20231031	163600	10177150	27300	27300	27300	27300	0
225	20231031	163500	10177150	27300	27300	27300	27300	0
226	20231031	163400	10177150	27300	27300	27300	27300	0
227	20231031	163300	10177150	27300	27300	27300	27300	0
228	20231031	163200	10177150	27300	27300	27300	27300	0
229	20231031	163100	10177150	27300	27300	27300	27300	0
230	20231031	163000	10177150	27300	27300	27300	27300	0
231	20231031	162900	10177150	27300	27300	27300	27300	0
232	20231031	162800	10177150	27300	27300	27300	27300	0
233	20231031	162700	10177150	27300	27300	27300	27300	0
234	20231031	162600	10177150	27300	27300	27300	27300	0
235	20231031	162500	10177150	27300	27300	27300	27300	0
236	20231031	162400	10177150	27300	27300	27300	27300	0
237	20231031	162300	10177150	27300	27300	27300	27300	0
238	20231031	162200	10177150	27300	27300	27300	27300	0
239	20231031	162100	10177150	27300	27300	27300	27300	0
240	20231031	162000	10177150	27300	27300	27300	27300	0
241	20231031	161900	10177150	27300	27300	27300	27300	0
242	20231031	161800	10177150	27300	27300	27300	27300	11
243	20231031	161700	10177150	27300	27300	27300	27300	0
244	20231031	161600	10177150	27300	27300	27300	27300	0
245	20231031	161500	10177150	27300	27300	27300	27300	0
246	20231031	161400	10177150	27300	27300	27300	27300	0
247	20231031	161300	10177150	27300	27300	27300	27300	0
248	20231031	161200	10177150	27300	27300	27300	27300	0
249	20231031	161100	10177150	27300	27300	27300	27300	0
250	20231031	161000	10177150	27300	27300	27300	27300	0
251	20231031	160900	10177150	27300	27300	27300	27300	0
252	20231031	160800	10177150	27300	27300	27300	27300	0
253	20231031	160700	10177150	27300	27300	27300	27300	0
254	20231031	160600	10177150	27300	27300	27300	27300	0
255	20231031	160500	10177150	27300	27300	27300	27300	0
256	20231031	160400	10177150	27300	27300	27300	27300	0
257	20231031	160300	10177150	27300	27300	27300	27300	0
258	20231031	160200	10177150	27300	27300	27300	27300	0
259	20231031	160100	10177150	27300	27300	27300	27300	0
260	20231031	160000	10177150	27300	27300	27300	27300	0
261	20231031	155900	10177150	27300	27300	27300	27300	0
262	20231031	155800	10177150	27300	27300	27300	27300	0
263	20231031	155700	10177150	27300	27300	27300	27300	0
264	20231031	155600	10177150	27300	27300	27300	27300	0
265	20231031	155500	10177150	27300	27300	27300	27300	0
266	20231031	155400	10177150	27300	27300	27300	27300	0
267	20231031	155300	10177150	27300	27300	27300	27300	0
268	20231031	155200	10177150	27300	27300	27300	27300	0
269	20231031	155100	10177150	27300	27300	27300	27300	0
270	20231031	155000	10177150	27300	27300	27300	27300	0
271	20231031	154900	10177150	27300	27300	27300	27300	0
272	20231031	154800	10177150	27300	27300	27300	27300	11
273	20231031	154700	10177150	27300	27300	27300	27300	0
274	20231031	154600	10177150	27300	27300	27300	27300	0
275	20231031	154500	10177150	27300	27300	27300	27300	0
276	20231031	154400	10177150	27300	27300	27300	27300	0
277	20231031	154300	10177150	27300	27300	27300	27300	0
278	20231031	154200	10177150	27300	27300	27300	27300	0
279	20231031	154100	10177150	27300	27300	27300	27300	0
280	20231031	154000	10177150	27300	27300	27300	27300	0
281	20231031	153900	10177150	27300	27300	27300	27300	0
282	20231031	153800	10177150	27300	27300	27300	27300	0
283	20231031	153700	10177150	27300	27300	27300	27300	0
284	20231031	153600	10177150	27300	27300	27300	27300	0
285	20231031	153500	10177150	27300	27300	27300	27300	0
286	20231031	153400	10177150	27300	27300	27300	27300	0
287	20231031	153300	10177150	27300	27300	27300	27300	0
288	20231031	153200	10177150	27300	27300	27300	27300	0
289	20231031	153100	10177150	27300	27300	27300	27300	0
290	20231031	153000	10177150	27300	27300	27300	27300	11
291	20231031	152900	9876850	27150	27150	27150	27150	0
292	20231031	152800	9876850	27150	27150	27150	27150	0
293	20231031	152700	9876850	27150	27150	27150	27150	0
294	20231031	152600	9876850	27150	27150	27150	27150	0
295	20231031	152500	9876850	27150	27150	27150	27150	0
296	20231031	152400	9876850	27150	27150	27150	27150	0
297	20231031	152300	9876850	27150	27150	27150	27150	0
298	20231031	152200	9876850	27150	27150	27150	27150	0
299	20231031	152100	9876850	27150	27150	27150	27150	0
300	20231031	152000	9876850	27150	27150	27150	27150	0
301	20231031	151900	9876850	27150	27150	27150	27150	0
302	20231031	151800	9876850	27150	27150	27150	27150	0
303	20231031	151700	9876850	27150	27150	27150	27150	1
304	20231031	151600	9849700	27050	27050	27050	27050	0
305	20231031	151500	9849700	27050	27050	27050	27050	0
306	20231031	151400	9849700	27050	27050	27050	27050	9
307	20231031	151300	9606250	27100	27100	27100	27100	0
308	20231031	151200	9606250	27100	27100	27100	27100	0
309	20231031	151100	9606250	27100	27100	27100	27100	0
310	20231031	151000	9606250	27100	27100	27100	27100	0
311	20231031	150900	9606250	27100	27100	27100	27100	0
312	20231031	150800	9606250	27100	27100	27100	27100	0
313	20231031	150700	9606250	27100	27100	27100	27100	0
314	20231031	150600	9606250	27100	27100	27100	27100	0
315	20231031	150500	9606250	27100	27100	27100	27100	1
316	20231031	150400	9579150	27000	27000	27000	27000	0
317	20231031	150300	9579150	27000	27000	27000	27000	0
318	20231031	150200	9579150	27000	27000	27000	27000	0
319	20231031	150100	9579150	27000	27000	27000	27000	0
320	20231031	150000	9579150	27000	27050	27050	27000	51
321	20231031	145900	8202100	27200	27200	27200	27200	0
322	20231031	145800	8202100	27200	27200	27200	27200	0
323	20231031	145700	8202100	27200	27200	27200	27200	0
324	20231031	145600	8202100	27200	27200	27200	27200	5
325	20231031	145500	8066100	27200	27200	27200	27200	0
326	20231031	145400	8066100	27200	27200	27200	27200	0
327	20231031	145300	8066100	27200	27200	27200	27200	0
328	20231031	145200	8066100	27200	27200	27200	27200	1
329	20231031	145100	8038900	27000	27050	27050	27000	5
330	20231031	145000	7903700	27200	27200	27200	27200	0
331	20231031	144900	7903700	27200	27200	27200	27200	0
332	20231031	144800	7903700	27200	27200	27200	27200	0
333	20231031	144700	7903700	27200	27200	27200	27200	0
334	20231031	144600	7903700	27200	27200	27200	27200	0
335	20231031	144500	7903700	27200	27200	27200	27200	0
336	20231031	144400	7903700	27200	27200	27200	27200	0
337	20231031	144300	7903700	27200	27200	27200	27200	0
338	20231031	144200	7903700	27200	27200	27200	27200	0
339	20231031	144100	7903700	27200	27200	27200	27200	0
340	20231031	144000	7903700	27200	27200	27200	27200	0
341	20231031	143900	7903700	27200	27200	27200	27200	0
342	20231031	143800	7903700	27200	27200	27200	27200	0
343	20231031	143700	7903700	27200	27200	27200	27200	0
344	20231031	143600	7903700	27200	27200	27200	27200	0
345	20231031	143500	7903700	27200	27200	27200	27200	0
346	20231031	143400	7903700	27200	27200	27200	27200	0
347	20231031	143300	7903700	27200	27200	27200	27200	0
348	20231031	143200	7903700	27200	27200	27200	27200	0
349	20231031	143100	7903700	27200	27200	27200	27200	0
350	20231031	143000	7903700	27200	27200	27200	27200	0
351	20231031	142900	7903700	27200	27200	27200	27200	0
352	20231031	142800	7903700	27200	27200	27200	27200	1
353	20231031	142700	7876500	27100	27200	27200	27100	24
354	20231031	142600	7225800	27350	27250	27350	27250	6
355	20231031	142500	7062050	27250	27250	27250	27250	0
356	20231031	142400	7062050	27250	27250	27250	27250	0
357	20231031	142300	7062050	27250	27250	27250	27250	0
358	20231031	142200	7062050	27250	27250	27250	27250	0
359	20231031	142100	7062050	27250	27250	27250	27250	0
360	20231031	142000	7062050	27250	27250	27250	27250	0
361	20231031	141900	7062050	27250	27250	27250	27250	1
362	20231031	141800	7034800	27150	27150	27150	27150	0
363	20231031	141700	7034800	27150	27150	27150	27150	52
364	20231031	141600	5623000	27300	27300	27300	27300	0
365	20231031	141500	5623000	27300	27300	27300	27300	0
366	20231031	141400	5623000	27300	27300	27300	27300	0
367	20231031	141300	5623000	27300	27300	27300	27300	0
368	20231031	141200	5623000	27300	27300	27300	27300	0
369	20231031	141100	5623000	27300	27300	27300	27300	0
370	20231031	141000	5623000	27300	27300	27300	27300	0
371	20231031	140900	5623000	27300	27300	27300	27300	0
372	20231031	140800	5623000	27300	27300	27300	27300	0
373	20231031	140700	5623000	27300	27300	27300	27300	0
374	20231031	140600	5623000	27300	27300	27300	27300	0
375	20231031	140500	5623000	27300	27300	27300	27300	0
376	20231031	140400	5623000	27300	27300	27300	27300	0
377	20231031	140300	5623000	27300	27300	27300	27300	0
378	20231031	140200	5623000	27300	27300	27300	27300	0
379	20231031	140100	5623000	27300	27300	27300	27300	0
380	20231031	140000	5623000	27300	27300	27300	27300	0
381	20231031	135900	5623000	27300	27300	27300	27300	0
382	20231031	135800	5623000	27300	27300	27300	27300	0
383	20231031	135700	5623000	27300	27300	27300	27300	0
384	20231031	135600	5623000	27300	27300	27300	27300	0
385	20231031	135500	5623000	27300	27300	27300	27300	0
386	20231031	135400	5623000	27300	27300	27300	27300	0
387	20231031	135300	5623000	27300	27300	27300	27300	0
388	20231031	135200	5623000	27300	27300	27300	27300	0
389	20231031	135100	5623000	27300	27300	27300	27300	0
390	20231031	135000	5623000	27300	27300	27300	27300	0
391	20231031	134900	5623000	27300	27300	27300	27300	1
392	20231031	134800	5595700	27200	27200	27200	27200	0
393	20231031	134700	5595700	27200	27200	27200	27200	0
394	20231031	134600	5595700	27200	27200	27200	27200	0
395	20231031	134500	5595700	27200	27200	27200	27200	0
396	20231031	134400	5595700	27200	27200	27200	27200	0
397	20231031	134300	5595700	27200	27200	27200	27200	0
398	20231031	134200	5595700	27200	27200	27200	27200	0
399	20231031	134100	5595700	27200	27200	27200	27200	0
400	20231031	134000	5595700	27200	27200	27200	27200	0
401	20231031	133900	5595700	27200	27200	27200	27200	8
402	20231031	133800	5378100	27250	27250	27250	27250	0
403	20231031	133700	5378100	27250	27250	27250	27250	0
404	20231031	133600	5378100	27250	27250	27250	27250	0
405	20231031	133500	5378100	27250	27250	27250	27250	2
406	20231031	133400	5323600	27350	27350	27350	27350	0
407	20231031	133300	5323600	27350	27350	27350	27350	0
408	20231031	133200	5323600	27350	27350	27350	27350	0
409	20231031	133100	5323600	27350	27350	27350	27350	10
410	20231031	133000	5050100	27400	27400	27400	27400	0
411	20231031	132900	5050100	27400	27400	27400	27400	0
412	20231031	132800	5050100	27400	27400	27400	27400	0
413	20231031	132700	5050100	27400	27400	27400	27400	0
414	20231031	132600	5050100	27400	27400	27400	27400	0
415	20231031	132500	5050100	27400	27400	27400	27400	0
416	20231031	132400	5050100	27400	27400	27400	27400	0
417	20231031	132300	5050100	27400	27400	27400	27400	0
418	20231031	132200	5050100	27400	27400	27400	27400	0
419	20231031	132100	5050100	27400	27400	27400	27400	0
420	20231031	132000	5050100	27400	27400	27400	27400	0
421	20231031	131900	5050100	27400	27400	27400	27400	0
422	20231031	131800	5050100	27400	27400	27400	27400	0
423	20231031	131700	5050100	27400	27400	27400	27400	0
424	20231031	131600	5050100	27400	27400	27400	27400	0
425	20231031	131500	5050100	27400	27400	27400	27400	0
426	20231031	131400	5050100	27400	27400	27400	27400	0
427	20231031	131300	5050100	27400	27400	27400	27400	0
428	20231031	131200	5050100	27400	27400	27400	27400	0
429	20231031	131100	5050100	27400	27400	27400	27400	0
430	20231031	131000	5050100	27400	27400	27400	27400	0
431	20231031	130900	5050100	27400	27400	27400	27400	0
432	20231031	130800	5050100	27400	27400	27400	27400	0
433	20231031	130700	5050100	27400	27400	27400	27400	0
434	20231031	130600	5050100	27400	27400	27400	27400	0
435	20231031	130500	5050100	27400	27400	27400	27400	0
436	20231031	130400	5050100	27400	27400	27400	27400	0
437	20231031	130300	5050100	27400	27400	27400	27400	0
438	20231031	130200	5050100	27400	27400	27400	27400	0
439	20231031	130100	5050100	27400	27400	27400	27400	0
440	20231031	130000	5050100	27400	27400	27400	27400	0
441	20231031	125900	5050100	27400	27400	27400	27400	0
442	20231031	125800	5050100	27400	27400	27400	27400	0
443	20231031	125700	5050100	27400	27400	27400	27400	0
444	20231031	125600	5050100	27400	27400	27400	27400	0
445	20231031	125500	5050100	27400	27400	27400	27400	0
446	20231031	125400	5050100	27400	27400	27400	27400	0
447	20231031	125300	5050100	27400	27400	27400	27400	0
448	20231031	125200	5050100	27400	27400	27400	27400	0
449	20231031	125100	5050100	27400	27400	27400	27400	0
450	20231031	125000	5050100	27400	27400	27400	27400	0
451	20231031	124900	5050100	27400	27400	27400	27400	0
452	20231031	124800	5050100	27400	27400	27400	27400	0
453	20231031	124700	5050100	27400	27400	27400	27400	0
454	20231031	124600	5050100	27400	27400	27400	27400	0
455	20231031	124500	5050100	27400	27400	27400	27400	0
456	20231031	124400	5050100	27400	27400	27400	27400	0
457	20231031	124300	5050100	27400	27350	27400	27350	2
458	20231031	124200	4995350	27300	27300	27300	27300	0
459	20231031	124100	4995350	27300	27300	27300	27300	0
460	20231031	124000	4995350	27300	27300	27300	27300	0
461	20231031	123900	4995350	27300	27300	27300	27300	0
462	20231031	123800	4995350	27300	27300	27300	27300	0
463	20231031	123700	4995350	27300	27300	27300	27300	0
464	20231031	123600	4995350	27300	27300	27300	27300	0
465	20231031	123500	4995350	27300	27300	27300	27300	0
466	20231031	123400	4995350	27300	27300	27300	27300	0
467	20231031	123300	4995350	27300	27300	27300	27300	0
468	20231031	123200	4995350	27300	27350	27350	27300	32
469	20231031	123100	4121400	27400	27400	27400	27400	0
470	20231031	123000	4121400	27400	27400	27400	27400	0
471	20231031	122900	4121400	27400	27400	27400	27400	1
472	20231031	122800	4094000	27350	27350	27350	27350	0
473	20231031	122700	4094000	27350	27350	27350	27350	0
474	20231031	122600	4094000	27350	27400	27400	27350	3
475	20231031	122500	4011850	27450	27450	27450	27450	0
476	20231031	122400	4011850	27450	27450	27450	27450	0
477	20231031	122300	4011850	27450	27450	27450	27450	0
478	20231031	122200	4011850	27450	27450	27450	27450	0
479	20231031	122100	4011850	27450	27450	27450	27450	0
480	20231031	122000	4011850	27450	27450	27450	27450	0
481	20231031	121900	4011850	27450	27450	27450	27450	0
482	20231031	121800	4011850	27450	27450	27450	27450	0
483	20231031	121700	4011850	27450	27450	27450	27450	0
484	20231031	121600	4011850	27450	27450	27450	27450	0
485	20231031	121500	4011850	27450	27450	27450	27450	1
486	20231031	121400	3984400	27450	27450	27450	27450	0
487	20231031	121300	3984400	27450	27450	27450	27450	0
488	20231031	121200	3984400	27450	27450	27450	27450	0
489	20231031	121100	3984400	27450	27450	27450	27450	0
490	20231031	121000	3984400	27450	27450	27450	27450	0
491	20231031	120900	3984400	27450	27450	27450	27450	0
492	20231031	120800	3984400	27450	27450	27450	27450	0
493	20231031	120700	3984400	27450	27450	27450	27450	0
494	20231031	120600	3984400	27450	27450	27450	27450	0
495	20231031	120500	3984400	27450	27450	27450	27450	0
496	20231031	120400	3984400	27450	27450	27450	27450	0
497	20231031	120300	3984400	27450	27450	27450	27450	0
498	20231031	120200	3984400	27450	27450	27450	27450	0
499	20231031	120100	3984400	27450	27450	27450	27450	0
500	20231031	120000	3984400	27450	27450	27450	27450	0
501	20231031	115900	3984400	27450	27450	27450	27450	0
502	20231031	115800	3984400	27450	27450	27450	27450	0
503	20231031	115700	3984400	27450	27450	27450	27450	0
504	20231031	115600	3984400	27450	27450	27450	27450	0
505	20231031	115500	3984400	27450	27450	27450	27450	0
506	20231031	115400	3984400	27450	27450	27450	27450	0
507	20231031	115300	3984400	27450	27450	27450	27450	0
508	20231031	115200	3984400	27450	27450	27450	27450	0
509	20231031	115100	3984400	27450	27450	27450	27450	0
510	20231031	115000	3984400	27450	27450	27450	27450	0
511	20231031	114900	3984400	27450	27450	27450	27450	0
512	20231031	114800	3984400	27450	27450	27450	27450	0
513	20231031	114700	3984400	27450	27450	27450	27450	0
514	20231031	114600	3984400	27450	27450	27450	27450	0
515	20231031	114500	3984400	27450	27450	27450	27450	0
516	20231031	114400	3984400	27450	27450	27450	27450	0
517	20231031	114300	3984400	27450	27450	27450	27450	0
518	20231031	114200	3984400	27450	27450	27450	27450	0
519	20231031	114100	3984400	27450	27450	27450	27450	0
520	20231031	114000	3984400	27450	27450	27450	27450	0
521	20231031	113900	3984400	27450	27450	27450	27450	0
522	20231031	113800	3984400	27450	27450	27450	27450	0
523	20231031	113700	3984400	27450	27450	27450	27450	0
524	20231031	113600	3984400	27450	27450	27450	27450	0
525	20231031	113500	3984400	27450	27450	27450	27450	0
526	20231031	113400	3984400	27450	27450	27450	27450	0
527	20231031	113300	3984400	27450	27450	27450	27450	0
528	20231031	113200	3984400	27450	27450	27450	27450	0
529	20231031	113100	3984400	27450	27450	27450	27450	0
530	20231031	113000	3984400	27450	27450	27450	27450	0
531	20231031	112900	3984400	27450	27450	27450	27450	0
532	20231031	112800	3984400	27450	27450	27450	27450	0
533	20231031	112700	3984400	27450	27450	27450	27450	0
534	20231031	112600	3984400	27450	27450	27450	27450	0
535	20231031	112500	3984400	27450	27450	27450	27450	0
536	20231031	112400	3984400	27450	27450	27450	27450	0
537	20231031	112300	3984400	27450	27450	27450	27450	0
538	20231031	112200	3984400	27450	27450	27450	27450	0
539	20231031	112100	3984400	27450	27450	27450	27450	0
540	20231031	112000	3984400	27450	27450	27450	27450	0
541	20231031	111900	3984400	27450	27450	27450	27450	0
542	20231031	111800	3984400	27450	27450	27450	27450	0
543	20231031	111700	3984400	27450	27450	27450	27450	0
544	20231031	111600	3984400	27450	27450	27450	27450	0
545	20231031	111500	3984400	27450	27450	27450	27450	0
546	20231031	111400	3984400	27450	27450	27450	27450	0
547	20231031	111300	3984400	27450	27450	27450	27450	0
548	20231031	111200	3984400	27450	27450	27450	27450	0
549	20231031	111100	3984400	27450	27450	27450	27450	0
550	20231031	111000	3984400	27450	27450	27450	27450	0
551	20231031	110900	3984400	27450	27450	27450	27450	0
552	20231031	110800	3984400	27450	27450	27450	27450	0
553	20231031	110700	3984400	27450	27450	27450	27450	0
554	20231031	110600	3984400	27450	27450	27450	27450	0
555	20231031	110500	3984400	27450	27450	27450	27450	0
556	20231031	110400	3984400	27450	27450	27450	27450	0
557	20231031	110300	3984400	27450	27450	27450	27450	0
558	20231031	110200	3984400	27450	27450	27450	27450	0
559	20231031	110100	3984400	27450	27450	27450	27450	8
560	20231031	110000	3764800	27450	27450	27450	27450	0
561	20231031	105900	3764800	27450	27450	27450	27450	0
562	20231031	105800	3764800	27450	27450	27450	27450	0
563	20231031	105700	3764800	27450	27450	27450	27450	0
564	20231031	105600	3764800	27450	27450	27450	27450	0
565	20231031	105500	3764800	27450	27450	27450	27450	0
566	20231031	105400	3764800	27450	27450	27450	27450	0
567	20231031	105300	3764800	27450	27450	27450	27450	0
568	20231031	105200	3764800	27450	27450	27450	27450	0
569	20231031	105100	3764800	27450	27450	27450	27450	0
570	20231031	105000	3764800	27450	27450	27450	27450	0
571	20231031	104900	3764800	27450	27450	27450	27450	0
572	20231031	104800	3764800	27450	27450	27450	27450	0
573	20231031	104700	3764800	27450	27450	27450	27450	0
574	20231031	104600	3764800	27450	27450	27450	27450	0
575	20231031	104500	3764800	27450	27450	27450	27450	0
576	20231031	104400	3764800	27450	27450	27450	27450	0
577	20231031	104300	3764800	27450	27450	27450	27450	0
578	20231031	104200	3764800	27450	27450	27450	27450	0
579	20231031	104100	3764800	27450	27450	27450	27450	0
580	20231031	104000	3764800	27450	27450	27450	27450	2
581	20231031	103900	3709900	27500	27500	27500	27500	0
582	20231031	103800	3709900	27500	27500	27500	27500	0
583	20231031	103700	3709900	27500	27500	27500	27500	0
584	20231031	103600	3709900	27500	27500	27500	27500	1
585	20231031	103500	3682400	27500	27500	27500	27500	0
586	20231031	103400	3682400	27500	27500	27500	27500	0
587	20231031	103300	3682400	27500	27500	27500	27500	0
588	20231031	103200	3682400	27500	27500	27500	27500	0
589	20231031	103100	3682400	27500	27500	27500	27500	0
590	20231031	103000	3682400	27500	27500	27500	27500	0
591	20231031	102900	3682400	27500	27500	27500	27500	0
592	20231031	102800	3682400	27500	27500	27500	27500	0
593	20231031	102700	3682400	27500	27500	27500	27500	0
594	20231031	102600	3682400	27500	27500	27500	27500	0
595	20231031	102500	3682400	27500	27500	27500	27500	0
596	20231031	102400	3682400	27500	27500	27500	27500	1
597	20231031	102300	3654900	27550	27550	27550	27550	0
598	20231031	102200	3654900	27550	27550	27550	27550	0
599	20231031	102100	3654900	27550	27550	27550	27550	0
600	20231031	102000	3654900	27550	27550	27550	27550	0
601	20231031	101900	3654900	27550	27550	27550	27550	0
602	20231031	101800	3654900	27550	27550	27550	27550	0
603	20231031	101700	3654900	27550	27550	27550	27550	0
604	20231031	101600	3654900	27550	27550	27550	27550	0
605	20231031	101500	3654900	27550	27550	27550	27550	0
606	20231031	101400	3654900	27550	27550	27550	27550	0
607	20231031	101300	3654900	27550	27550	27550	27550	0
608	20231031	101200	3654900	27550	27550	27550	27550	0
609	20231031	101100	3654900	27550	27550	27550	27550	0
610	20231031	101000	3654900	27550	27550	27550	27550	0
611	20231031	100900	3654900	27550	27550	27550	27550	0
612	20231031	100800	3654900	27550	27550	27550	27550	0
613	20231031	100700	3654900	27550	27550	27550	27550	0
614	20231031	100600	3654900	27550	27550	27550	27550	0
615	20231031	100500	3654900	27550	27550	27550	27550	0
616	20231031	100400	3654900	27550	27550	27550	27550	0
617	20231031	100300	3654900	27550	27550	27550	27550	0
618	20231031	100200	3654900	27550	27550	27550	27550	0
619	20231031	100100	3654900	27550	27550	27550	27550	0
620	20231031	100000	3654900	27550	27550	27550	27550	0
621	20231031	095900	3654900	27550	27550	27550	27550	0
622	20231031	095800	3654900	27550	27550	27550	27550	0
623	20231031	095700	3654900	27550	27550	27550	27550	0
624	20231031	095600	3654900	27550	27550	27550	27550	0
625	20231031	095500	3654900	27550	27550	27550	27550	0
626	20231031	095400	3654900	27550	27550	27550	27550	10
627	20231031	095300	3379400	27600	27600	27600	27600	0
628	20231031	095200	3379400	27600	27600	27600	27600	0
629	20231031	095100	3379400	27600	27600	27600	27600	0
630	20231031	095000	3379400	27600	27600	27600	27600	0
631	20231031	094900	3379400	27600	27600	27600	27600	0
632	20231031	094800	3379400	27600	27600	27600	27600	0
633	20231031	094700	3379400	27600	27600	27600	27600	0
634	20231031	094600	3379400	27600	27600	27600	27600	0
635	20231031	094500	3379400	27600	27600	27600	27600	1
636	20231031	094400	3351800	27500	27500	27500	27500	0
637	20231031	094300	3351800	27500	27500	27500	27500	0
638	20231031	094200	3351800	27500	27500	27500	27500	0
639	20231031	094100	3351800	27500	27500	27500	27500	0
640	20231031	094000	3351800	27500	27500	27500	27500	0
641	20231031	093900	3351800	27500	27500	27500	27500	18
642	20231031	093800	2856800	27600	27600	27600	27600	0
643	20231031	093700	2856800	27600	27600	27600	27600	0
644	20231031	093600	2856800	27600	27600	27600	27600	0
645	20231031	093500	2856800	27600	27600	27600	27600	0
646	20231031	093400	2856800	27600	27600	27600	27600	0
647	20231031	093300	2856800	27600	27600	27600	27600	0
648	20231031	093200	2856800	27600	27600	27600	27600	0
649	20231031	093100	2856800	27600	27600	27600	27600	1
650	20231031	093000	2829200	27500	27450	27500	27450	12
651	20231031	092900	2499750	27400	27400	27400	27400	0
652	20231031	092800	2499750	27400	27400	27400	27400	0
653	20231031	092700	2499750	27400	27400	27400	27400	0
654	20231031	092600	2499750	27400	27400	27400	27400	0
655	20231031	092500	2499750	27400	27400	27400	27400	0
656	20231031	092400	2499750	27400	27400	27400	27400	0
657	20231031	092300	2499750	27400	27400	27400	27400	0
658	20231031	092200	2499750	27400	27400	27400	27400	0
659	20231031	092100	2499750	27400	27400	27400	27400	0
660	20231031	092000	2499750	27400	27400	27400	27400	0
661	20231031	091900	2499750	27400	27400	27400	27400	0
662	20231031	091800	2499750	27400	27400	27400	27400	0
663	20231031	091700	2499750	27400	27400	27400	27400	1
664	20231031	091600	2472350	27450	27450	27450	27450	0
665	20231031	091500	2472350	27450	27450	27450	27450	0
666	20231031	091400	2472350	27450	27450	27450	27450	1
667	20231031	091300	2444900	27450	27450	27450	27450	0
668	20231031	091200	2444900	27450	27450	27450	27450	0
669	20231031	091100	2444900	27450	27450	27450	27450	0
670	20231031	091000	2444900	27450	27450	27450	27450	0
671	20231031	090900	2444900	27450	27450	27450	27450	0
672	20231031	090800	2444900	27450	27450	27450	27450	0
673	20231031	090700	2444900	27450	27450	27450	27450	0
674	20231031	090600	2444900	27450	27450	27450	27450	0
675	20231031	090500	2444900	27450	27450	27450	27450	0
676	20231031	090400	2444900	27450	27300	27450	27300	2
677	20231031	090300	2390150	27350	27350	27350	27350	0
678	20231031	090200	2390150	27350	27350	27350	27350	0
679	20231031	090100	2390150	27350	27050	27350	27050	87
680	20231031	090000	27000	27000	27000	27000	27000	1