KissMeData/006040/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	184700	992623850	29850	29850	29850	29850	985
3	20231031	184600	992623850	29850	29850	29850	29850	0
4	20231031	184500	992623850	29850	29850	29850	29850	0
5	20231031	184400	992623850	29850	29850	29850	29850	0
6	20231031	184300	992623850	29850	29850	29850	29850	0
7	20231031	184200	992623850	29850	29850	29850	29850	0
8	20231031	184100	992623850	29850	29850	29850	29850	0
9	20231031	184000	992623850	29850	29850	29850	29850	0
10	20231031	183900	992623850	29850	29850	29850	29850	0
11	20231031	183800	992623850	29850	29850	29850	29850	0
12	20231031	183700	992623850	29850	29850	29850	29850	0
13	20231031	183600	992623850	29850	29850	29850	29850	0
14	20231031	183500	992623850	29850	29850	29850	29850	0
15	20231031	183400	992623850	29850	29850	29850	29850	0
16	20231031	183300	992623850	29850	29850	29850	29850	0
17	20231031	183200	992623850	29850	29850	29850	29850	0
18	20231031	183100	992623850	29850	29850	29850	29850	0
19	20231031	183000	992623850	29850	29850	29850	29850	0
20	20231031	182900	992623850	29850	29850	29850	29850	0
21	20231031	182800	992623850	29850	29850	29850	29850	0
22	20231031	182700	992623850	29850	29850	29850	29850	0
23	20231031	182600	992623850	29850	29850	29850	29850	0
24	20231031	182500	992623850	29850	29850	29850	29850	0
25	20231031	182400	992623850	29850	29850	29850	29850	0
26	20231031	182300	992623850	29850	29850	29850	29850	0
27	20231031	182200	992623850	29850	29850	29850	29850	0
28	20231031	182100	992623850	29850	29850	29850	29850	0
29	20231031	182000	992623850	29850	29850	29850	29850	0
30	20231031	181900	992623850	29850	29850	29850	29850	0
31	20231031	181800	992623850	29850	29850	29850	29850	0
32	20231031	181700	992623850	29850	29850	29850	29850	985
33	20231031	181600	992623850	29850	29850	29850	29850	0
34	20231031	181500	992623850	29850	29850	29850	29850	0
35	20231031	181400	992623850	29850	29850	29850	29850	0
36	20231031	181300	992623850	29850	29850	29850	29850	0
37	20231031	181200	992623850	29850	29850	29850	29850	0
38	20231031	181100	992623850	29850	29850	29850	29850	0
39	20231031	181000	992623850	29850	29850	29850	29850	0
40	20231031	180900	992623850	29850	29850	29850	29850	0
41	20231031	180800	992623850	29850	29850	29850	29850	0
42	20231031	180700	992623850	29850	29850	29850	29850	0
43	20231031	180600	992623850	29850	29850	29850	29850	0
44	20231031	180500	992623850	29850	29850	29850	29850	0
45	20231031	180400	992623850	29850	29850	29850	29850	0
46	20231031	180300	992623850	29850	29850	29850	29850	0
47	20231031	180200	992623850	29850	29850	29850	29850	0
48	20231031	180100	992623850	29850	29850	29850	29850	0
49	20231031	180000	992623850	29850	29850	29850	29850	0
50	20231031	175900	992623850	29850	29850	29850	29850	0
51	20231031	175800	992623850	29850	29850	29850	29850	0
52	20231031	175700	992623850	29850	29850	29850	29850	0
53	20231031	175600	992623850	29850	29850	29850	29850	0
54	20231031	175500	992623850	29850	29850	29850	29850	0
55	20231031	175400	992623850	29850	29850	29850	29850	0
56	20231031	175300	992623850	29850	29850	29850	29850	0
57	20231031	175200	992623850	29850	29850	29850	29850	0
58	20231031	175100	992623850	29850	29850	29850	29850	0
59	20231031	175000	992623850	29850	29850	29850	29850	0
60	20231031	174900	992623850	29850	29850	29850	29850	0
61	20231031	174800	992623850	29850	29850	29850	29850	0
62	20231031	174700	992623850	29850	29850	29850	29850	985
63	20231031	174600	992623850	29850	29850	29850	29850	0
64	20231031	174500	992623850	29850	29850	29850	29850	0
65	20231031	174400	992623850	29850	29850	29850	29850	0
66	20231031	174300	992623850	29850	29850	29850	29850	0
67	20231031	174200	992623850	29850	29850	29850	29850	0
68	20231031	174100	992623850	29850	29850	29850	29850	0
69	20231031	174000	992623850	29850	29850	29850	29850	0
70	20231031	173900	992623850	29850	29850	29850	29850	0
71	20231031	173800	992623850	29850	29850	29850	29850	0
72	20231031	173700	992623850	29850	29850	29850	29850	0
73	20231031	173600	992623850	29850	29850	29850	29850	0
74	20231031	173500	992623850	29850	29850	29850	29850	0
75	20231031	173400	992623850	29850	29850	29850	29850	0
76	20231031	173300	992623850	29850	29850	29850	29850	0
77	20231031	173200	992623850	29850	29850	29850	29850	0
78	20231031	173100	992623850	29850	29850	29850	29850	0
79	20231031	173000	992623850	29850	29850	29850	29850	0
80	20231031	172900	992623850	29850	29850	29850	29850	0
81	20231031	172800	992623850	29850	29850	29850	29850	0
82	20231031	172700	992623850	29850	29850	29850	29850	0
83	20231031	172600	992623850	29850	29850	29850	29850	0
84	20231031	172500	992623850	29850	29850	29850	29850	0
85	20231031	172400	992623850	29850	29850	29850	29850	0
86	20231031	172300	992623850	29850	29850	29850	29850	0
87	20231031	172200	992623850	29850	29850	29850	29850	0
88	20231031	172100	992623850	29850	29850	29850	29850	0
89	20231031	172000	992623850	29850	29850	29850	29850	0
90	20231031	171900	992623850	29850	29850	29850	29850	0
91	20231031	171800	992623850	29850	29850	29850	29850	0
92	20231031	171700	992623850	29850	29850	29850	29850	985
93	20231031	171600	992623850	29850	29850	29850	29850	0
94	20231031	171500	992623850	29850	29850	29850	29850	0
95	20231031	171400	992623850	29850	29850	29850	29850	0
96	20231031	171300	992623850	29850	29850	29850	29850	0
97	20231031	171200	992623850	29850	29850	29850	29850	0
98	20231031	171100	992623850	29850	29850	29850	29850	0
99	20231031	171000	992623850	29850	29850	29850	29850	0
100	20231031	170900	992623850	29850	29850	29850	29850	0
101	20231031	170800	992623850	29850	29850	29850	29850	0
102	20231031	170700	992623850	29850	29850	29850	29850	0
103	20231031	170600	992623850	29850	29850	29850	29850	0
104	20231031	170500	992623850	29850	29850	29850	29850	0
105	20231031	170400	992623850	29850	29850	29850	29850	0
106	20231031	170300	992623850	29850	29850	29850	29850	0
107	20231031	170200	992623850	29850	29850	29850	29850	0
108	20231031	170100	992623850	29850	29850	29850	29850	0
109	20231031	170000	992623850	29850	29850	29850	29850	0
110	20231031	165900	992623850	29850	29850	29850	29850	0
111	20231031	165800	992623850	29850	29850	29850	29850	0
112	20231031	165700	992623850	29850	29850	29850	29850	0
113	20231031	165600	992623850	29850	29850	29850	29850	0
114	20231031	165500	992623850	29850	29850	29850	29850	0
115	20231031	165400	992623850	29850	29850	29850	29850	0
116	20231031	165300	992623850	29850	29850	29850	29850	0
117	20231031	165200	992623850	29850	29850	29850	29850	0
118	20231031	165100	992623850	29850	29850	29850	29850	0
119	20231031	165000	992623850	29850	29850	29850	29850	0
120	20231031	164900	992623850	29850	29850	29850	29850	0
121	20231031	164800	992623850	29850	29850	29850	29850	0
122	20231031	164700	992623850	29850	29850	29850	29850	985
123	20231031	164600	992623850	29850	29850	29850	29850	0
124	20231031	164500	992623850	29850	29850	29850	29850	0
125	20231031	164400	992623850	29850	29850	29850	29850	0
126	20231031	164300	992623850	29850	29850	29850	29850	0
127	20231031	164200	992623850	29850	29850	29850	29850	0
128	20231031	164100	992623850	29850	29850	29850	29850	0
129	20231031	164000	992623850	29850	29850	29850	29850	0
130	20231031	163900	992623850	29850	29850	29850	29850	0
131	20231031	163800	992623850	29850	29850	29850	29850	0
132	20231031	163700	992623850	29850	29850	29850	29850	0
133	20231031	163600	992623850	29850	29850	29850	29850	0
134	20231031	163500	992623850	29850	29850	29850	29850	0
135	20231031	163400	992623850	29850	29850	29850	29850	0
136	20231031	163300	992623850	29850	29850	29850	29850	0
137	20231031	163200	992623850	29850	29850	29850	29850	0
138	20231031	163100	992623850	29850	29850	29850	29850	0
139	20231031	163000	992623850	29850	29850	29850	29850	0
140	20231031	162900	992623850	29850	29850	29850	29850	0
141	20231031	162800	992623850	29850	29850	29850	29850	0
142	20231031	162700	992623850	29850	29850	29850	29850	0
143	20231031	162600	992623850	29850	29850	29850	29850	0
144	20231031	162500	992623850	29850	29850	29850	29850	0
145	20231031	162400	992623850	29850	29850	29850	29850	0
146	20231031	162300	992623850	29850	29850	29850	29850	0
147	20231031	162200	992623850	29850	29850	29850	29850	0
148	20231031	162100	992623850	29850	29850	29850	29850	0
149	20231031	162000	992623850	29850	29850	29850	29850	0
150	20231031	161900	992623850	29850	29850	29850	29850	0
151	20231031	161800	992623850	29850	29850	29850	29850	0
152	20231031	161700	992623850	29850	29850	29850	29850	985
153	20231031	161600	992623850	29850	29850	29850	29850	0
154	20231031	161500	992623850	29850	29850	29850	29850	0
155	20231031	161400	992623850	29850	29850	29850	29850	0
156	20231031	161300	992623850	29850	29850	29850	29850	0
157	20231031	161200	992623850	29850	29850	29850	29850	0
158	20231031	161100	992623850	29850	29850	29850	29850	0
159	20231031	161000	992623850	29850	29850	29850	29850	0
160	20231031	160900	992623850	29850	29850	29850	29850	0
161	20231031	160800	992623850	29850	29850	29850	29850	0
162	20231031	160700	992623850	29850	29850	29850	29850	0
163	20231031	160600	992623850	29850	29850	29850	29850	0
164	20231031	160500	992623850	29850	29850	29850	29850	0
165	20231031	160400	992623850	29850	29850	29850	29850	0
166	20231031	160300	992623850	29850	29850	29850	29850	0
167	20231031	160200	992623850	29850	29850	29850	29850	0
168	20231031	160100	992623850	29850	29850	29850	29850	0
169	20231031	160000	992623850	29850	29850	29850	29850	0
170	20231031	155900	992623850	29850	29850	29850	29850	0
171	20231031	155800	992623850	29850	29850	29850	29850	0
172	20231031	155700	992623850	29850	29850	29850	29850	0
173	20231031	155600	992623850	29850	29850	29850	29850	0
174	20231031	155500	992623850	29850	29850	29850	29850	0
175	20231031	155400	992623850	29850	29850	29850	29850	0
176	20231031	155300	992623850	29850	29850	29850	29850	0
177	20231031	155200	992623850	29850	29850	29850	29850	0
178	20231031	155100	992623850	29850	29850	29850	29850	0
179	20231031	155000	992623850	29850	29850	29850	29850	0
180	20231031	154900	992623850	29850	29850	29850	29850	0
181	20231031	154800	992623850	29850	29850	29850	29850	0
182	20231031	154700	992623850	29850	29850	29850	29850	985
183	20231031	154600	992623850	29850	29850	29850	29850	0
184	20231031	154500	992623850	29850	29850	29850	29850	0
185	20231031	154400	992623850	29850	29850	29850	29850	0
186	20231031	154300	992623850	29850	29850	29850	29850	0
187	20231031	154200	992623850	29850	29850	29850	29850	0
188	20231031	154100	992623850	29850	29850	29850	29850	0
189	20231031	154000	992623850	29850	29850	29850	29850	0
190	20231031	153900	992623850	29850	29850	29850	29850	0
191	20231031	153800	992623850	29850	29850	29850	29850	0
192	20231031	153700	992623850	29850	29850	29850	29850	0
193	20231031	153600	992623850	29850	29850	29850	29850	0
194	20231031	153500	992623850	29850	29850	29850	29850	0
195	20231031	153400	992623850	29850	29850	29850	29850	0
196	20231031	153300	992623850	29850	29850	29850	29850	0
197	20231031	153200	992623850	29850	29850	29850	29850	0
198	20231031	153100	992623850	29850	29850	29850	29850	0
199	20231031	153000	992623850	29850	29850	29850	29850	985
200	20231031	152900	963221600	29900	29900	29900	29900	0
201	20231031	152800	963221600	29900	29900	29900	29900	0
202	20231031	152700	963221600	29900	29900	29900	29900	0
203	20231031	152600	963221600	29900	29900	29900	29900	0
204	20231031	152500	963221600	29900	29900	29900	29900	0
205	20231031	152400	963221600	29900	29900	29900	29900	0
206	20231031	152300	963221600	29900	29900	29900	29900	0
207	20231031	152200	963221600	29900	29900	29900	29900	0
208	20231031	152100	963221600	29900	29900	29900	29900	0
209	20231031	152000	963221600	29900	29900	29900	29900	0
210	20231031	151900	963221600	29900	30000	30000	29650	104
211	20231031	151800	960127150	29800	30100	30100	29800	448
212	20231031	151700	946691250	30100	30150	30150	30000	283
213	20231031	151600	938188750	30150	30150	30150	30050	142
214	20231031	151500	933915750	30150	30150	30150	30100	61
215	20231031	151400	932078100	30150	30150	30150	30050	60
216	20231031	151300	930271600	30150	30100	30150	30050	116
217	20231031	151200	926781700	30100	30100	30100	30050	230
218	20231031	151100	919866100	30100	30100	30100	30050	98
219	20231031	151000	916918300	30100	30150	30150	30050	85
220	20231031	150900	914359700	30150	30150	30150	30100	85
221	20231031	150800	911797900	30150	30150	30150	30100	88
222	20231031	150700	909144750	30150	30100	30150	30050	114
223	20231031	150600	905713550	30100	30150	30150	30100	85
224	20231031	150500	903152050	30150	30150	30150	30100	81
225	20231031	150400	900711000	30150	30150	30150	30100	46
226	20231031	150300	899325000	30150	30200	30200	30050	530
227	20231031	150200	883342850	30200	30150	30200	30150	106
228	20231031	150100	880145650	30150	30150	30150	30100	102
229	20231031	150000	877071100	30150	30150	30150	30150	73
230	20231031	145900	874870150	30150	30150	30150	30150	76
231	20231031	145800	872578750	30150	30150	30150	30150	86
232	20231031	145700	869985850	30150	30100	30150	30100	134
233	20231031	145600	865946350	30150	30150	30150	30150	92
234	20231031	145500	863172550	30150	30150	30150	30150	80
235	20231031	145400	860760550	30150	30150	30150	30150	140
236	20231031	145300	856539550	30150	30100	30150	30100	72
237	20231031	145200	854368800	30100	30100	30100	30100	113
238	20231031	145100	850967500	30150	30150	30150	30100	97
239	20231031	145000	848043000	30150	30150	30200	30150	109
240	20231031	144900	844755150	30150	30200	30200	30100	93
241	20231031	144800	841949500	30200	30150	30200	30150	96
242	20231031	144700	839053700	30150	30150	30150	30150	100
243	20231031	144600	836038700	30150	30150	30150	30150	80
244	20231031	144500	833626700	30150	30100	30150	30050	102
245	20231031	144400	830553250	30150	30150	30150	30050	197
246	20231031	144300	824616550	30150	30150	30150	30100	118
247	20231031	144200	821059950	30150	30150	30150	30100	98
248	20231031	144100	818105750	30150	30100	30150	30100	90
249	20231031	144000	815392300	30150	30100	30150	30100	117
250	20231031	143900	811865350	30150	30200	30200	30100	142
251	20231031	143800	807583350	30200	30150	30200	30150	99
252	20231031	143700	804594050	30200	30250	30250	30150	125
253	20231031	143600	800815650	30250	30250	30300	30200	131
254	20231031	143500	796851800	30250	30250	30250	30200	86
255	20231031	143400	794251000	30250	30200	30250	30200	98
256	20231031	143300	791289450	30200	30200	30250	30150	125
257	20231031	143200	787514600	30200	30150	30200	30100	102
258	20231031	143100	784439650	30150	30000	30150	30000	722
259	20231031	143000	762725750	30050	30000	30050	30000	214
260	20231031	142900	756303350	30000	30000	30000	29950	103
261	20231031	142800	753213450	30000	30000	30000	30000	102
262	20231031	142700	750153450	30000	30000	30000	30000	96
263	20231031	142600	747273450	29950	30000	30000	29950	96
264	20231031	142500	744394450	30000	30000	30000	30000	124
265	20231031	142400	740674450	30000	30000	30000	29950	58
266	20231031	142300	738934700	29950	29950	29950	29950	92
267	20231031	142200	736179300	29950	30000	30000	29950	122
268	20231031	142100	732522250	30050	30000	30050	29950	189
269	20231031	142000	726853100	30000	29950	30100	29950	887
270	20231031	141900	700239300	29950	29950	29950	29950	178
271	20231031	141800	694908200	29950	29950	29950	29900	119
272	20231031	141700	691345150	29950	29900	29950	29850	93
273	20231031	141600	688561100	29900	29950	29950	29900	86
274	20231031	141500	685986700	29950	29950	29950	29900	141
275	20231031	141400	681766600	29900	29900	29950	29850	99
276	20231031	141300	678803700	29900	29950	29950	29850	127
277	20231031	141200	675003050	29950	29850	29950	29750	96
278	20231031	141100	672131300	29900	29850	29900	29800	1346
279	20231031	141000	631950150	29850	29800	29850	29800	325
280	20231031	140900	622263950	29800	29850	29850	29800	151
281	20231031	140800	617762100	29850	29700	29850	29700	1360
282	20231031	140700	577271100	29700	29700	29700	29700	82
283	20231031	140600	574835700	29700	29650	29700	29650	166
284	20231031	140500	569911050	29650	29650	29650	29600	119
285	20231031	140400	566383700	29650	29650	29650	29650	54
286	20231031	140300	564782600	29650	29650	29700	29500	54
287	20231031	140200	563183000	29700	29700	29700	29650	97
288	20231031	140100	560304000	29700	29700	29700	29700	34
289	20231031	140000	559294200	29700	29700	29700	29650	85
290	20231031	135900	556771150	29650	29700	29700	29650	102
291	20231031	135800	553744200	29700	29700	29700	29700	62
292	20231031	135700	551902800	29700	29700	29700	29700	47
293	20231031	135600	550506900	29700	29750	29750	29700	98
294	20231031	135500	547595200	29750	29750	29750	29700	101
295	20231031	135400	544592000	29750	29800	29800	29750	73
296	20231031	135300	542417000	29800	29800	29800	29800	60
297	20231031	135200	540629000	29800	29800	29800	29750	104
298	20231031	135100	537533200	29800	29750	29800	29750	69
299	20231031	135000	535477050	29800	29800	29800	29750	69
300	20231031	134900	533421100	29800	29750	29800	29750	73
301	20231031	134800	531246650	29750	29750	29800	29700	317
302	20231031	134700	521816450	29750	29650	29750	29650	872
303	20231031	134600	495932100	29650	29650	29650	29600	100
304	20231031	134500	492967450	29600	29650	29650	29600	106
305	20231031	134400	489827500	29600	29550	29650	29550	687
306	20231031	134300	469491300	29550	29500	29550	29450	441
307	20231031	134200	456472900	29500	29500	29500	29400	78
308	20231031	134100	454172950	29450	29500	29500	29400	66
309	20231031	134000	452228550	29500	29500	29500	29400	105
310	20231031	133900	449134050	29500	29500	29500	29500	28
311	20231031	133800	448308050	29500	29500	29500	29500	2
312	20231031	133700	448249050	29500	29500	29500	29400	20
313	20231031	133600	447659650	29500	29500	29500	29500	0
314	20231031	133500	447659650	29500	29500	29500	29500	10
315	20231031	133400	447364650	29400	29500	29500	29400	25
316	20231031	133300	446627850	29500	29500	29500	29500	1
317	20231031	133200	446598350	29500	29400	29500	29400	95
318	20231031	133100	443800350	29500	29400	29500	29400	17
319	20231031	133000	443300450	29500	29500	29500	29400	15
320	20231031	132900	442858250	29500	29500	29500	29400	15
321	20231031	132800	442417050	29500	29500	29500	29500	12
322	20231031	132700	442063050	29500	29400	29500	29400	13
323	20231031	132600	441680550	29500	29500	29500	29500	12
324	20231031	132500	441326550	29500	29500	29500	29500	1
325	20231031	132400	441297050	29500	29500	29500	29500	13
326	20231031	132300	440913550	29500	29500	29500	29500	21
327	20231031	132200	440294050	29500	29400	29500	29400	13
328	20231031	132100	439910700	29400	29500	29500	29400	22
329	20231031	132000	439263600	29500	29500	29500	29500	12
330	20231031	131900	438909600	29400	29550	29550	29400	7
331	20231031	131800	438703550	29550	29550	29550	29550	12
332	20231031	131700	438348950	29550	29550	29550	29550	1
333	20231031	131600	438319400	29550	29500	29550	29500	24
334	20231031	131500	437610850	29400	29550	29550	29400	16
335	20231031	131400	437139100	29450	29450	29450	29450	0
336	20231031	131300	437139100	29450	29350	29450	29350	584
337	20231031	131200	419942700	29300	29400	29400	29300	12
338	20231031	131100	419591000	29300	29300	29300	29300	16
339	20231031	131000	419122200	29300	29300	29300	29300	0
340	20231031	130900	419122200	29300	29300	29300	29300	15
341	20231031	130800	418682700	29300	29300	29300	29300	0
342	20231031	130700	418682700	29300	29300	29300	29300	6
343	20231031	130600	418506900	29300	29300	29300	29300	0
344	20231031	130500	418506900	29300	29300	29300	29300	121
345	20231031	130400	414961600	29300	29300	29300	29300	0
346	20231031	130300	414961600	29300	29300	29300	29300	0
347	20231031	130200	414961600	29300	29300	29300	29300	355
348	20231031	130100	404560100	29300	29300	29300	29300	52
349	20231031	130000	403036500	29300	29300	29300	29300	0
350	20231031	125900	403036500	29300	29300	29300	29300	24
351	20231031	125800	402333300	29300	29300	29300	29300	0
352	20231031	125700	402333300	29300	29350	29350	29300	3
353	20231031	125600	402245300	29400	29400	29400	29400	0
354	20231031	125500	402245300	29400	29400	29400	29400	0
355	20231031	125400	402245300	29400	29400	29400	29400	0
356	20231031	125300	402245300	29400	29400	29400	29400	0
357	20231031	125200	402245300	29400	29400	29400	29400	0
358	20231031	125100	402245300	29400	29400	29400	29400	307
359	20231031	125000	393219500	29450	29450	29450	29450	0
360	20231031	124900	393219500	29450	29450	29450	29450	0
361	20231031	124800	393219500	29450	29450	29450	29450	0
362	20231031	124700	393219500	29450	29450	29450	29450	7
363	20231031	124600	393013350	29450	29450	29450	29450	0
364	20231031	124500	393013350	29450	29450	29450	29450	6
365	20231031	124400	392836650	29450	29450	29450	29450	0
366	20231031	124300	392836650	29450	29450	29450	29450	0
367	20231031	124200	392836650	29450	29450	29450	29450	0
368	20231031	124100	392836650	29450	29450	29450	29450	148
369	20231031	124000	388478050	29450	29450	29450	29450	0
370	20231031	123900	388478050	29450	29450	29450	29450	0
371	20231031	123800	388478050	29450	29450	29450	29450	0
372	20231031	123700	388478050	29450	29450	29450	29450	9
373	20231031	123600	388213000	29450	29450	29450	29450	0
374	20231031	123500	388213000	29450	29450	29450	29450	0
375	20231031	123400	388213000	29450	29450	29450	29450	0
376	20231031	123300	388213000	29450	29450	29450	29450	0
377	20231031	123200	388213000	29450	29450	29450	29450	0
378	20231031	123100	388213000	29450	29500	29500	29450	300
379	20231031	123000	379370150	29550	29550	29550	29550	19
380	20231031	122900	378808700	29550	29550	29550	29550	32
381	20231031	122800	377863100	29500	29500	29500	29450	57
382	20231031	122700	376181650	29500	29500	29500	29500	133
383	20231031	122600	372258150	29500	29500	29500	29500	9
384	20231031	122500	371992650	29500	29500	29500	29500	8
385	20231031	122400	371756650	29400	29600	29600	29400	111
386	20231031	122300	368484400	29600	29600	29600	29600	9
387	20231031	122200	368218000	29600	29600	29600	29600	33
388	20231031	122100	367241200	29600	29600	29600	29600	9
389	20231031	122000	366974800	29600	29600	29600	29600	33
390	20231031	121900	365998000	29600	29600	29600	29600	9
391	20231031	121800	365731600	29550	29600	29600	29550	49
392	20231031	121700	364283200	29600	29600	29600	29600	9
393	20231031	121600	364016800	29500	29600	29600	29500	62
394	20231031	121500	362182100	29650	29650	29650	29650	10
395	20231031	121400	361885600	29650	29650	29650	29650	30
396	20231031	121300	360996100	29650	29650	29650	29650	106
397	20231031	121200	357853200	29650	29550	29650	29550	482
398	20231031	121100	343564200	29550	29550	29550	29550	9
399	20231031	121000	343298250	29550	29550	29550	29550	26
400	20231031	120900	342529950	29450	29650	29650	29450	14
401	20231031	120800	342115700	29600	29650	29650	29600	57
402	20231031	120700	340425700	29650	29650	29650	29650	8
403	20231031	120600	340188500	29600	29650	29650	29600	32
404	20231031	120500	339240850	29600	29650	29650	29600	106
405	20231031	120400	336102800	29650	29600	29650	29600	80
406	20231031	120300	333734750	29600	29550	29600	29550	10
407	20231031	120200	333438800	29600	29600	29600	29600	33
408	20231031	120100	332462000	29600	29600	29600	29600	9
409	20231031	120000	332195600	29600	29600	29600	29600	32
410	20231031	115900	331248400	29600	29600	29600	29600	9
411	20231031	115800	330982000	29600	29600	29600	29600	32
412	20231031	115700	330034800	29600	29600	29600	29600	9
413	20231031	115600	329768400	29600	29600	29600	29600	83
414	20231031	115500	327311600	29600	29600	29600	29600	29
415	20231031	115400	326453200	29650	29650	29650	29650	33
416	20231031	115300	325474750	29650	29650	29650	29650	9
417	20231031	115200	325207900	29600	29600	29600	29600	12
418	20231031	115100	324852700	29600	29600	29600	29600	9
419	20231031	115000	324586300	29550	29600	29600	29550	35
420	20231031	114900	323550400	29600	29600	29600	29600	34
421	20231031	114800	322544000	29600	29600	29600	29600	33
422	20231031	114700	321567200	29600	29650	29650	29600	44
423	20231031	114600	320264350	29600	29650	29650	29600	37
424	20231031	114500	319167500	29650	29650	29650	29600	11
425	20231031	114400	318841400	29650	29650	29650	29650	35
426	20231031	114300	317803650	29650	29650	29650	29600	83
427	20231031	114200	315345950	29600	29550	29600	29550	1375
428	20231031	114100	274686700	29550	29500	29550	29500	9
429	20231031	114000	274420800	29550	29550	29550	29550	35
430	20231031	113900	273386550	29550	29600	29600	29550	39
431	20231031	113800	272233450	29600	29600	29600	29600	32
432	20231031	113700	271286250	29600	29600	29600	29600	10
433	20231031	113600	270990250	29600	29600	29600	29600	43
434	20231031	113500	269717450	29600	29600	29600	29600	9
435	20231031	113400	269451050	29550	29550	29550	29550	18
436	20231031	113300	268919150	29550	29600	29600	29550	15
437	20231031	113200	268475450	29600	29600	29600	29600	32
438	20231031	113100	267528250	29600	29600	29600	29600	9
439	20231031	113000	267261850	29600	29600	29600	29600	32
440	20231031	112900	266314650	29600	29600	29600	29600	9
441	20231031	112800	266048250	29600	29600	29600	29600	33
442	20231031	112700	265071450	29600	29600	29600	29600	10
443	20231031	112600	264775450	29550	29600	29600	29550	35
444	20231031	112500	263739500	29600	29600	29600	29600	11
445	20231031	112400	263413900	29600	29550	29600	29550	30
446	20231031	112300	262527350	29550	29550	29550	29550	9
447	20231031	112200	262261400	29550	29500	29550	29500	56
448	20231031	112100	260607650	29550	29550	29550	29550	13
449	20231031	112000	260223500	29550	29550	29550	29550	34
450	20231031	111900	259218800	29550	29550	29550	29550	9
451	20231031	111800	258952850	29550	29550	29550	29550	9
452	20231031	111700	258686900	29550	29550	29550	29550	9
453	20231031	111600	258420950	29550	29550	29600	29550	39
454	20231031	111500	257267300	29550	29550	29550	29550	4
455	20231031	111400	257149100	29550	29600	29600	29550	32
456	20231031	111300	256201950	29600	29550	29600	29550	12
457	20231031	111200	255846900	29550	29550	29550	29550	35
458	20231031	111100	254812650	29600	29550	29600	29550	29
459	20231031	111000	253955250	29600	29600	29600	29600	33
460	20231031	110900	252978450	29600	29550	29600	29550	14
461	20231031	110800	252564300	29550	29550	29550	29550	20
462	20231031	110700	251973300	29600	29600	29600	29600	9
463	20231031	110600	251706900	29600	29600	29600	29600	32
464	20231031	110500	250759700	29600	29600	29600	29600	75
465	20231031	110400	248539700	29600	29600	29600	29550	66
466	20231031	110300	246586950	29550	29500	29550	29500	465
467	20231031	110200	232853350	29500	29450	29500	29450	12
468	20231031	110100	232499500	29500	29500	29500	29500	143
469	20231031	110000	228281000	29550	29350	29550	29350	1285
470	20231031	105900	190475200	29350	29350	29350	29350	70
471	20231031	105800	188420700	29350	29350	29350	29350	32
472	20231031	105700	187481500	29350	29300	29350	29300	29
473	20231031	105600	186631350	29300	29300	29350	29300	204
474	20231031	105500	180653750	29300	29250	29300	29250	10
475	20231031	105400	180360800	29300	29250	29300	29250	273
476	20231031	105300	172373900	29250	29300	29300	29150	952
477	20231031	105200	144527900	29300	29250	29300	29250	19
478	20231031	105100	143971700	29300	29250	29300	29250	24
479	20231031	105000	143268650	29250	29250	29250	29250	0
480	20231031	104900	143268650	29250	29250	29250	29250	1
481	20231031	104800	143239400	29300	29300	29300	29300	0
482	20231031	104700	143239400	29300	29300	29300	29300	0
483	20231031	104600	143239400	29300	29300	29300	29300	0
484	20231031	104500	143239400	29300	29300	29300	29300	1
485	20231031	104400	143210100	29300	29300	29300	29300	1
486	20231031	104300	143180800	29250	29250	29250	29250	0
487	20231031	104200	143180800	29250	29250	29250	29250	0
488	20231031	104100	143180800	29250	29250	29250	29250	20
489	20231031	104000	142595800	29250	29250	29250	29250	0
490	20231031	103900	142595800	29250	29250	29250	29250	0
491	20231031	103800	142595800	29250	29250	29250	29250	0
492	20231031	103700	142595800	29250	29250	29250	29250	0
493	20231031	103600	142595800	29250	29250	29250	29250	0
494	20231031	103500	142595800	29250	29250	29250	29250	0
495	20231031	103400	142595800	29250	29250	29250	29250	0
496	20231031	103300	142595800	29250	29250	29250	29250	0
497	20231031	103200	142595800	29250	29250	29250	29250	0
498	20231031	103100	142595800	29250	29250	29250	29250	242
499	20231031	103000	135517300	29250	29250	29250	29250	0
500	20231031	102900	135517300	29250	29250	29250	29250	0
501	20231031	102800	135517300	29250	29250	29250	29250	0
502	20231031	102700	135517300	29250	29250	29250	29250	3
503	20231031	102600	135429550	29250	29250	29250	29250	0
504	20231031	102500	135429550	29250	29250	29250	29250	0
505	20231031	102400	135429550	29250	29250	29250	29250	0
506	20231031	102300	135429550	29250	29250	29250	29250	0
507	20231031	102200	135429550	29250	29250	29250	29250	0
508	20231031	102100	135429550	29250	29250	29250	29250	0
509	20231031	102000	135429550	29250	29250	29250	29250	0
510	20231031	101900	135429550	29250	29250	29250	29250	0
511	20231031	101800	135429550	29250	29250	29250	29250	0
512	20231031	101700	135429550	29250	29250	29250	29250	0
513	20231031	101600	135429550	29250	29250	29250	29250	0
514	20231031	101500	135429550	29250	29250	29250	29250	0
515	20231031	101400	135429550	29250	29250	29250	29250	0
516	20231031	101300	135429550	29250	29250	29250	29250	16
517	20231031	101200	134961550	29250	29250	29250	29250	35
518	20231031	101100	133937800	29250	29250	29250	29250	469
519	20231031	101000	120219550	29200	29200	29200	29200	30
520	20231031	100900	119343550	29250	29250	29250	29250	1
521	20231031	100800	119314300	29250	29200	29250	29200	14
522	20231031	100700	118905250	29250	29250	29250	29250	0
523	20231031	100600	118905250	29250	29250	29250	29250	2
524	20231031	100500	118846750	29350	29350	29350	29350	0
525	20231031	100400	118846750	29350	29350	29350	29350	0
526	20231031	100300	118846750	29350	29350	29350	29350	0
527	20231031	100200	118846750	29350	29350	29350	29350	0
528	20231031	100100	118846750	29350	29350	29350	29350	0
529	20231031	100000	118846750	29350	29350	29350	29350	0
530	20231031	095900	118846750	29350	29300	29350	29300	181
531	20231031	095800	113538450	29350	29350	29350	29350	100
532	20231031	095700	110603450	29350	29350	29350	29350	508
533	20231031	095600	95693650	29350	29350	29350	29350	50
534	20231031	095500	94226150	29400	29400	29400	29400	0
535	20231031	095400	94226150	29400	29400	29400	29400	254
536	20231031	095300	86758550	29450	29450	29450	29450	30
537	20231031	095200	85875050	29450	29450	29450	29450	3
538	20231031	095100	85786700	29450	29450	29450	29450	0
539	20231031	095000	85786700	29450	29450	29450	29450	0
540	20231031	094900	85786700	29450	29450	29450	29450	127
541	20231031	094800	82046550	29450	29450	29450	29450	0
542	20231031	094700	82046550	29450	29450	29450	29450	300
543	20231031	094600	73211550	29400	29400	29400	29400	1
544	20231031	094500	73182150	29400	29400	29400	29400	0
545	20231031	094400	73182150	29400	29400	29400	29400	0
546	20231031	094300	73182150	29400	29400	29400	29400	50
547	20231031	094200	71712150	29400	29400	29400	29400	198
548	20231031	094100	65890950	29450	29450	29450	29450	10
549	20231031	094000	65596450	29500	29450	29500	29450	202
550	20231031	093900	59637550	29450	29450	29450	29450	23
551	20231031	093800	58960200	29450	29450	29500	29450	92
552	20231031	093700	56249700	29450	29450	29450	29450	546
553	20231031	093600	40170000	29400	29400	29400	29400	27
554	20231031	093500	39376200	29400	29400	29400	29400	0
555	20231031	093400	39376200	29400	29400	29400	29400	94
556	20231031	093300	36612600	29400	29350	29400	29350	407
557	20231031	093200	24664900	29350	29350	29350	29350	0
558	20231031	093100	24664900	29350	29350	29350	29350	1
559	20231031	093000	24635550	29300	29300	29300	29300	213
560	20231031	092900	18394650	29250	29250	29250	29250	9
561	20231031	092800	18131400	29200	29200	29200	29200	0
562	20231031	092700	18131400	29200	29200	29300	29200	249
563	20231031	092600	10850700	29200	29200	29200	29200	2
564	20231031	092500	10792300	29200	29200	29200	29200	0
565	20231031	092400	10792300	29200	29200	29200	29200	0
566	20231031	092300	10792300	29200	29200	29200	29200	50
567	20231031	092200	9332300	29200	29200	29200	29200	0
568	20231031	092100	9332300	29200	29200	29200	29200	0
569	20231031	092000	9332300	29200	29200	29200	29200	1
570	20231031	091900	9303100	29200	29200	29200	29200	0
571	20231031	091800	9303100	29200	29200	29200	29200	130
572	20231031	091700	5507100	29200	29150	29200	29150	22
573	20231031	091600	4865050	29150	29150	29150	29150	2
574	20231031	091500	4806750	29150	29150	29150	29150	2
575	20231031	091400	4748450	29200	29200	29200	29200	2
576	20231031	091300	4690050	29200	29200	29200	29200	0
577	20231031	091200	4690050	29200	29200	29200	29200	0
578	20231031	091100	4690050	29200	29200	29200	29200	0
579	20231031	091000	4690050	29200	29150	29200	29150	119
580	20231031	090900	1220600	29100	29100	29100	29100	0
581	20231031	090800	1220600	29100	29100	29100	29100	19
582	20231031	090700	667700	29150	29150	29150	29150	0
583	20231031	090600	667700	29150	29150	29150	29150	0
584	20231031	090500	667700	29150	29150	29150	29150	0
585	20231031	090400	667700	29150	29050	29150	29050	12
586	20231031	090300	319000	29000	29000	29000	29000	0
587	20231031	090200	319000	29000	29000	29000	29000	0
588	20231031	090100	319000	29000	29000	29000	29000	5
589	20231031	090000	174000	29000	29000	29000	29000	6