KissMeData/107600/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	200900	1084709000	55600	55600	55600	55600	311
3	20231031	200800	1084709000	55600	55600	55600	55600	0
4	20231031	200700	1084709000	55600	55600	55600	55600	0
5	20231031	200600	1084709000	55600	55600	55600	55600	0
6	20231031	200500	1084709000	55600	55600	55600	55600	0
7	20231031	200400	1084709000	55600	55600	55600	55600	0
8	20231031	200300	1084709000	55600	55600	55600	55600	0
9	20231031	200200	1084709000	55600	55600	55600	55600	0
10	20231031	200100	1084709000	55600	55600	55600	55600	0
11	20231031	200000	1084709000	55600	55600	55600	55600	0
12	20231031	195900	1084709000	55600	55600	55600	55600	0
13	20231031	195800	1084709000	55600	55600	55600	55600	0
14	20231031	195700	1084709000	55600	55600	55600	55600	0
15	20231031	195600	1084709000	55600	55600	55600	55600	0
16	20231031	195500	1084709000	55600	55600	55600	55600	0
17	20231031	195400	1084709000	55600	55600	55600	55600	0
18	20231031	195300	1084709000	55600	55600	55600	55600	0
19	20231031	195200	1084709000	55600	55600	55600	55600	0
20	20231031	195100	1084709000	55600	55600	55600	55600	0
21	20231031	195000	1084709000	55600	55600	55600	55600	0
22	20231031	194900	1084709000	55600	55600	55600	55600	0
23	20231031	194800	1084709000	55600	55600	55600	55600	0
24	20231031	194700	1084709000	55600	55600	55600	55600	0
25	20231031	194600	1084709000	55600	55600	55600	55600	0
26	20231031	194500	1084709000	55600	55600	55600	55600	0
27	20231031	194400	1084709000	55600	55600	55600	55600	0
28	20231031	194300	1084709000	55600	55600	55600	55600	0
29	20231031	194200	1084709000	55600	55600	55600	55600	0
30	20231031	194100	1084709000	55600	55600	55600	55600	0
31	20231031	194000	1084709000	55600	55600	55600	55600	0
32	20231031	193900	1084709000	55600	55600	55600	55600	311
33	20231031	193800	1084709000	55600	55600	55600	55600	0
34	20231031	193700	1084709000	55600	55600	55600	55600	0
35	20231031	193600	1084709000	55600	55600	55600	55600	0
36	20231031	193500	1084709000	55600	55600	55600	55600	0
37	20231031	193400	1084709000	55600	55600	55600	55600	0
38	20231031	193300	1084709000	55600	55600	55600	55600	0
39	20231031	193200	1084709000	55600	55600	55600	55600	0
40	20231031	193100	1084709000	55600	55600	55600	55600	0
41	20231031	193000	1084709000	55600	55600	55600	55600	0
42	20231031	192900	1084709000	55600	55600	55600	55600	0
43	20231031	192800	1084709000	55600	55600	55600	55600	0
44	20231031	192700	1084709000	55600	55600	55600	55600	0
45	20231031	192600	1084709000	55600	55600	55600	55600	0
46	20231031	192500	1084709000	55600	55600	55600	55600	0
47	20231031	192400	1084709000	55600	55600	55600	55600	0
48	20231031	192300	1084709000	55600	55600	55600	55600	0
49	20231031	192200	1084709000	55600	55600	55600	55600	0
50	20231031	192100	1084709000	55600	55600	55600	55600	0
51	20231031	192000	1084709000	55600	55600	55600	55600	0
52	20231031	191900	1084709000	55600	55600	55600	55600	0
53	20231031	191800	1084709000	55600	55600	55600	55600	0
54	20231031	191700	1084709000	55600	55600	55600	55600	0
55	20231031	191600	1084709000	55600	55600	55600	55600	0
56	20231031	191500	1084709000	55600	55600	55600	55600	0
57	20231031	191400	1084709000	55600	55600	55600	55600	0
58	20231031	191300	1084709000	55600	55600	55600	55600	0
59	20231031	191200	1084709000	55600	55600	55600	55600	0
60	20231031	191100	1084709000	55600	55600	55600	55600	0
61	20231031	191000	1084709000	55600	55600	55600	55600	0
62	20231031	190900	1084709000	55600	55600	55600	55600	311
63	20231031	190800	1084709000	55600	55600	55600	55600	0
64	20231031	190700	1084709000	55600	55600	55600	55600	0
65	20231031	190600	1084709000	55600	55600	55600	55600	0
66	20231031	190500	1084709000	55600	55600	55600	55600	0
67	20231031	190400	1084709000	55600	55600	55600	55600	0
68	20231031	190300	1084709000	55600	55600	55600	55600	0
69	20231031	190200	1084709000	55600	55600	55600	55600	0
70	20231031	190100	1084709000	55600	55600	55600	55600	0
71	20231031	190000	1084709000	55600	55600	55600	55600	0
72	20231031	185900	1084709000	55600	55600	55600	55600	0
73	20231031	185800	1084709000	55600	55600	55600	55600	0
74	20231031	185700	1084709000	55600	55600	55600	55600	0
75	20231031	185600	1084709000	55600	55600	55600	55600	0
76	20231031	185500	1084709000	55600	55600	55600	55600	0
77	20231031	185400	1084709000	55600	55600	55600	55600	0
78	20231031	185300	1084709000	55600	55600	55600	55600	0
79	20231031	185200	1084709000	55600	55600	55600	55600	0
80	20231031	185100	1084709000	55600	55600	55600	55600	0
81	20231031	185000	1084709000	55600	55600	55600	55600	0
82	20231031	184900	1084709000	55600	55600	55600	55600	0
83	20231031	184800	1084709000	55600	55600	55600	55600	0
84	20231031	184700	1084709000	55600	55600	55600	55600	0
85	20231031	184600	1084709000	55600	55600	55600	55600	0
86	20231031	184500	1084709000	55600	55600	55600	55600	0
87	20231031	184400	1084709000	55600	55600	55600	55600	0
88	20231031	184300	1084709000	55600	55600	55600	55600	0
89	20231031	184200	1084709000	55600	55600	55600	55600	0
90	20231031	184100	1084709000	55600	55600	55600	55600	0
91	20231031	184000	1084709000	55600	55600	55600	55600	0
92	20231031	183900	1084709000	55600	55600	55600	55600	311
93	20231031	183800	1084709000	55600	55600	55600	55600	0
94	20231031	183700	1084709000	55600	55600	55600	55600	0
95	20231031	183600	1084709000	55600	55600	55600	55600	0
96	20231031	183500	1084709000	55600	55600	55600	55600	0
97	20231031	183400	1084709000	55600	55600	55600	55600	0
98	20231031	183300	1084709000	55600	55600	55600	55600	0
99	20231031	183200	1084709000	55600	55600	55600	55600	0
100	20231031	183100	1084709000	55600	55600	55600	55600	0
101	20231031	183000	1084709000	55600	55600	55600	55600	0
102	20231031	182900	1084709000	55600	55600	55600	55600	0
103	20231031	182800	1084709000	55600	55600	55600	55600	0
104	20231031	182700	1084709000	55600	55600	55600	55600	0
105	20231031	182600	1084709000	55600	55600	55600	55600	0
106	20231031	182500	1084709000	55600	55600	55600	55600	0
107	20231031	182400	1084709000	55600	55600	55600	55600	0
108	20231031	182300	1084709000	55600	55600	55600	55600	0
109	20231031	182200	1084709000	55600	55600	55600	55600	0
110	20231031	182100	1084709000	55600	55600	55600	55600	0
111	20231031	182000	1084709000	55600	55600	55600	55600	0
112	20231031	181900	1084709000	55600	55600	55600	55600	0
113	20231031	181800	1084709000	55600	55600	55600	55600	0
114	20231031	181700	1084709000	55600	55600	55600	55600	0
115	20231031	181600	1084709000	55600	55600	55600	55600	0
116	20231031	181500	1084709000	55600	55600	55600	55600	0
117	20231031	181400	1084709000	55600	55600	55600	55600	0
118	20231031	181300	1084709000	55600	55600	55600	55600	0
119	20231031	181200	1084709000	55600	55600	55600	55600	0
120	20231031	181100	1084709000	55600	55600	55600	55600	0
121	20231031	181000	1084709000	55600	55600	55600	55600	0
122	20231031	180900	1084709000	55600	55600	55600	55600	311
123	20231031	180800	1084709000	55600	55600	55600	55600	0
124	20231031	180700	1084709000	55600	55600	55600	55600	0
125	20231031	180600	1084709000	55600	55600	55600	55600	0
126	20231031	180500	1084709000	55600	55600	55600	55600	0
127	20231031	180400	1084709000	55600	55600	55600	55600	0
128	20231031	180300	1084709000	55600	55600	55600	55600	0
129	20231031	180200	1084709000	55600	55600	55600	55600	0
130	20231031	180100	1084709000	55600	55600	55600	55600	0
131	20231031	180000	1084709000	55600	55600	55600	55600	0
132	20231031	175900	1084709000	55600	55600	55600	55600	0
133	20231031	175800	1084709000	55600	55600	55600	55600	0
134	20231031	175700	1084709000	55600	55600	55600	55600	0
135	20231031	175600	1084709000	55600	55600	55600	55600	0
136	20231031	175500	1084709000	55600	55600	55600	55600	0
137	20231031	175400	1084709000	55600	55600	55600	55600	0
138	20231031	175300	1084709000	55600	55600	55600	55600	0
139	20231031	175200	1084709000	55600	55600	55600	55600	0
140	20231031	175100	1084709000	55600	55600	55600	55600	0
141	20231031	175000	1084709000	55600	55600	55600	55600	0
142	20231031	174900	1084709000	55600	55600	55600	55600	0
143	20231031	174800	1084709000	55600	55600	55600	55600	0
144	20231031	174700	1084709000	55600	55600	55600	55600	0
145	20231031	174600	1084709000	55600	55600	55600	55600	0
146	20231031	174500	1084709000	55600	55600	55600	55600	0
147	20231031	174400	1084709000	55600	55600	55600	55600	0
148	20231031	174300	1084709000	55600	55600	55600	55600	0
149	20231031	174200	1084709000	55600	55600	55600	55600	0
150	20231031	174100	1084709000	55600	55600	55600	55600	0
151	20231031	174000	1084709000	55600	55600	55600	55600	0
152	20231031	173900	1084709000	55600	55600	55600	55600	311
153	20231031	173800	1084709000	55600	55600	55600	55600	0
154	20231031	173700	1084709000	55600	55600	55600	55600	0
155	20231031	173600	1084709000	55600	55600	55600	55600	0
156	20231031	173500	1084709000	55600	55600	55600	55600	0
157	20231031	173400	1084709000	55600	55600	55600	55600	0
158	20231031	173300	1084709000	55600	55600	55600	55600	0
159	20231031	173200	1084709000	55600	55600	55600	55600	0
160	20231031	173100	1084709000	55600	55600	55600	55600	0
161	20231031	173000	1084709000	55600	55600	55600	55600	0
162	20231031	172900	1084709000	55600	55600	55600	55600	0
163	20231031	172800	1084709000	55600	55600	55600	55600	0
164	20231031	172700	1084709000	55600	55600	55600	55600	0
165	20231031	172600	1084709000	55600	55600	55600	55600	0
166	20231031	172500	1084709000	55600	55600	55600	55600	0
167	20231031	172400	1084709000	55600	55600	55600	55600	0
168	20231031	172300	1084709000	55600	55600	55600	55600	0
169	20231031	172200	1084709000	55600	55600	55600	55600	0
170	20231031	172100	1084709000	55600	55600	55600	55600	0
171	20231031	172000	1084709000	55600	55600	55600	55600	0
172	20231031	171900	1084709000	55600	55600	55600	55600	0
173	20231031	171800	1084709000	55600	55600	55600	55600	0
174	20231031	171700	1084709000	55600	55600	55600	55600	0
175	20231031	171600	1084709000	55600	55600	55600	55600	0
176	20231031	171500	1084709000	55600	55600	55600	55600	0
177	20231031	171400	1084709000	55600	55600	55600	55600	0
178	20231031	171300	1084709000	55600	55600	55600	55600	0
179	20231031	171200	1084709000	55600	55600	55600	55600	0
180	20231031	171100	1084709000	55600	55600	55600	55600	0
181	20231031	171000	1084709000	55600	55600	55600	55600	0
182	20231031	170900	1084709000	55600	55600	55600	55600	311
183	20231031	170800	1084709000	55600	55600	55600	55600	0
184	20231031	170700	1084709000	55600	55600	55600	55600	0
185	20231031	170600	1084709000	55600	55600	55600	55600	0
186	20231031	170500	1084709000	55600	55600	55600	55600	0
187	20231031	170400	1084709000	55600	55600	55600	55600	0
188	20231031	170300	1084709000	55600	55600	55600	55600	0
189	20231031	170200	1084709000	55600	55600	55600	55600	0
190	20231031	170100	1084709000	55600	55600	55600	55600	0
191	20231031	170000	1084709000	55600	55600	55600	55600	0
192	20231031	165900	1084709000	55600	55600	55600	55600	0
193	20231031	165800	1084709000	55600	55600	55600	55600	0
194	20231031	165700	1084709000	55600	55600	55600	55600	0
195	20231031	165600	1084709000	55600	55600	55600	55600	0
196	20231031	165500	1084709000	55600	55600	55600	55600	0
197	20231031	165400	1084709000	55600	55600	55600	55600	0
198	20231031	165300	1084709000	55600	55600	55600	55600	0
199	20231031	165200	1084709000	55600	55600	55600	55600	0
200	20231031	165100	1084709000	55600	55600	55600	55600	0
201	20231031	165000	1084709000	55600	55600	55600	55600	0
202	20231031	164900	1084709000	55600	55600	55600	55600	0
203	20231031	164800	1084709000	55600	55600	55600	55600	0
204	20231031	164700	1084709000	55600	55600	55600	55600	0
205	20231031	164600	1084709000	55600	55600	55600	55600	0
206	20231031	164500	1084709000	55600	55600	55600	55600	0
207	20231031	164400	1084709000	55600	55600	55600	55600	0
208	20231031	164300	1084709000	55600	55600	55600	55600	0
209	20231031	164200	1084709000	55600	55600	55600	55600	0
210	20231031	164100	1084709000	55600	55600	55600	55600	0
211	20231031	164000	1084709000	55600	55600	55600	55600	0
212	20231031	163900	1084709000	55600	55600	55600	55600	311
213	20231031	163800	1084709000	55600	55600	55600	55600	0
214	20231031	163700	1084709000	55600	55600	55600	55600	0
215	20231031	163600	1084709000	55600	55600	55600	55600	0
216	20231031	163500	1084709000	55600	55600	55600	55600	0
217	20231031	163400	1084709000	55600	55600	55600	55600	0
218	20231031	163300	1084709000	55600	55600	55600	55600	0
219	20231031	163200	1084709000	55600	55600	55600	55600	0
220	20231031	163100	1084709000	55600	55600	55600	55600	0
221	20231031	163000	1084709000	55600	55600	55600	55600	0
222	20231031	162900	1084709000	55600	55600	55600	55600	0
223	20231031	162800	1084709000	55600	55600	55600	55600	0
224	20231031	162700	1084709000	55600	55600	55600	55600	0
225	20231031	162600	1084709000	55600	55600	55600	55600	0
226	20231031	162500	1084709000	55600	55600	55600	55600	0
227	20231031	162400	1084709000	55600	55600	55600	55600	0
228	20231031	162300	1084709000	55600	55600	55600	55600	0
229	20231031	162200	1084709000	55600	55600	55600	55600	0
230	20231031	162100	1084709000	55600	55600	55600	55600	0
231	20231031	162000	1084709000	55600	55600	55600	55600	0
232	20231031	161900	1084709000	55600	55600	55600	55600	0
233	20231031	161800	1084709000	55600	55600	55600	55600	0
234	20231031	161700	1084709000	55600	55600	55600	55600	0
235	20231031	161600	1084709000	55600	55600	55600	55600	0
236	20231031	161500	1084709000	55600	55600	55600	55600	0
237	20231031	161400	1084709000	55600	55600	55600	55600	0
238	20231031	161300	1084709000	55600	55600	55600	55600	0
239	20231031	161200	1084709000	55600	55600	55600	55600	0
240	20231031	161100	1084709000	55600	55600	55600	55600	0
241	20231031	161000	1084709000	55600	55600	55600	55600	0
242	20231031	160900	1084709000	55600	55600	55600	55600	311
243	20231031	160800	1084709000	55600	55600	55600	55600	0
244	20231031	160700	1084709000	55600	55600	55600	55600	0
245	20231031	160600	1084709000	55600	55600	55600	55600	0
246	20231031	160500	1084709000	55600	55600	55600	55600	0
247	20231031	160400	1084709000	55600	55600	55600	55600	0
248	20231031	160300	1084709000	55600	55600	55600	55600	0
249	20231031	160200	1084709000	55600	55600	55600	55600	0
250	20231031	160100	1084709000	55600	55600	55600	55600	0
251	20231031	160000	1084709000	55600	55600	55600	55600	0
252	20231031	155900	1084709000	55600	55600	55600	55600	0
253	20231031	155800	1084709000	55600	55600	55600	55600	0
254	20231031	155700	1084709000	55600	55600	55600	55600	0
255	20231031	155600	1084709000	55600	55600	55600	55600	0
256	20231031	155500	1084709000	55600	55600	55600	55600	0
257	20231031	155400	1084709000	55600	55600	55600	55600	0
258	20231031	155300	1084709000	55600	55600	55600	55600	0
259	20231031	155200	1084709000	55600	55600	55600	55600	0
260	20231031	155100	1084709000	55600	55600	55600	55600	0
261	20231031	155000	1084709000	55600	55600	55600	55600	0
262	20231031	154900	1084709000	55600	55600	55600	55600	0
263	20231031	154800	1084709000	55600	55600	55600	55600	0
264	20231031	154700	1084709000	55600	55600	55600	55600	0
265	20231031	154600	1084709000	55600	55600	55600	55600	0
266	20231031	154500	1084709000	55600	55600	55600	55600	0
267	20231031	154400	1084709000	55600	55600	55600	55600	0
268	20231031	154300	1084709000	55600	55600	55600	55600	0
269	20231031	154200	1084709000	55600	55600	55600	55600	0
270	20231031	154100	1084709000	55600	55600	55600	55600	0
271	20231031	154000	1084709000	55600	55600	55600	55600	0
272	20231031	153900	1084709000	55600	55600	55600	55600	311
273	20231031	153800	1084709000	55600	55600	55600	55600	0
274	20231031	153700	1084709000	55600	55600	55600	55600	0
275	20231031	153600	1084709000	55600	55600	55600	55600	0
276	20231031	153500	1084709000	55600	55600	55600	55600	0
277	20231031	153400	1084709000	55600	55600	55600	55600	0
278	20231031	153300	1084709000	55600	55600	55600	55600	0
279	20231031	153200	1084709000	55600	55600	55600	55600	0
280	20231031	153100	1084709000	55600	55600	55600	55600	0
281	20231031	153000	1084709000	55600	55600	55600	55600	311
282	20231031	152900	1067417400	55600	55600	55600	55600	0
283	20231031	152800	1067417400	55600	55600	55600	55600	0
284	20231031	152700	1067417400	55600	55600	55600	55600	0
285	20231031	152600	1067417400	55600	55600	55600	55600	0
286	20231031	152500	1067417400	55600	55600	55600	55600	0
287	20231031	152400	1067417400	55600	55600	55600	55600	0
288	20231031	152300	1067417400	55600	55600	55600	55600	0
289	20231031	152200	1067417400	55600	55600	55600	55600	0
290	20231031	152100	1067417400	55600	55600	55600	55600	0
291	20231031	152000	1067417400	55600	55600	55600	55600	0
292	20231031	151900	1067417400	55600	55500	55600	55500	7
293	20231031	151800	1067028800	55500	55700	55700	55500	95
294	20231031	151700	1061746400	55600	55700	55700	55600	44
295	20231031	151600	1059297100	55600	55800	55800	55600	14
296	20231031	151500	1058516100	55700	55700	55700	55600	44
297	20231031	151400	1056066900	55700	55700	55700	55700	40
298	20231031	151300	1053838900	55800	55800	55800	55800	30
299	20231031	151200	1052164900	55700	55800	55800	55700	31
300	20231031	151100	1050436900	55800	55800	55800	55700	53
301	20231031	151000	1047482000	55800	55700	55800	55700	14
302	20231031	150900	1046700900	55700	55800	55800	55700	68
303	20231031	150800	1042909900	55700	55800	55800	55700	141
304	20231031	150700	1035053500	55900	55900	55900	55900	13
305	20231031	150600	1034326800	55900	55800	55900	55800	27
306	20231031	150500	1032818500	55900	55900	55900	55900	14
307	20231031	150400	1032035900	55900	55800	55900	55800	30
308	20231031	150300	1030360300	55800	55800	55800	55800	15
309	20231031	150200	1029523300	55800	55600	55800	55600	14
310	20231031	150100	1028742300	55800	55800	55800	55700	97
311	20231031	150000	1023336800	55800	55700	55800	55700	91
312	20231031	145900	1018266800	55800	55800	55800	55800	38
313	20231031	145800	1016146400	55900	55900	55900	55900	19
314	20231031	145700	1015084300	55900	55900	55900	55900	28
315	20231031	145600	1013519100	55900	55900	55900	55900	14
316	20231031	145500	1012736500	55700	55700	55900	55700	44
317	20231031	145400	1010282700	55800	55800	55800	55800	26
318	20231031	145300	1008831900	55900	55800	55900	55800	15
319	20231031	145200	1007993500	55900	55900	55900	55900	27
320	20231031	145100	1006484200	55900	55900	55900	55900	14
321	20231031	145000	1005701600	55900	55900	55900	55900	30
322	20231031	144900	1004024600	55900	55900	55900	55900	14
323	20231031	144800	1003242000	55900	55900	55900	55900	14
324	20231031	144700	1002459400	55900	55900	55900	55900	27
325	20231031	144600	1000950100	55900	55900	55900	55900	24
326	20231031	144500	999608500	55900	55900	55900	55800	30
327	20231031	144400	997931900	55900	55900	55900	55900	16
328	20231031	144300	997037500	55900	55800	55900	55800	33
329	20231031	144200	995194700	55900	55900	55900	55900	15
330	20231031	144100	994356200	55900	55600	55900	55600	33
331	20231031	144000	992517500	55900	55800	55900	55600	27
332	20231031	143900	991009800	55800	55800	55800	55800	19
333	20231031	143800	989949600	55900	55900	55900	55900	32
334	20231031	143700	988160800	55900	55500	55900	55500	29
335	20231031	143600	986546100	55900	55900	55900	55600	132
336	20231031	143500	979198800	55900	55800	55900	55600	23
337	20231031	143400	977916000	55800	55600	55800	55600	20
338	20231031	143300	976800800	55800	55800	55800	55500	33
339	20231031	143200	974960600	55800	55500	55800	55500	36
340	20231031	143100	972953600	55800	55800	55800	55500	36
341	20231031	143000	970947400	55600	55800	55800	55600	23
342	20231031	142900	969665000	55800	56000	56000	55800	30
343	20231031	142800	967988200	56000	56000	56000	56000	14
344	20231031	142700	967204200	56000	55900	56000	55900	20
345	20231031	142600	966084900	56000	56000	56000	55500	31
346	20231031	142500	964350400	56000	56000	56000	56000	14
347	20231031	142400	963566400	55900	55900	55900	55500	29
348	20231031	142300	961946100	56000	56000	56000	56000	13
349	20231031	142200	961218100	55900	55800	55900	55800	28
350	20231031	142100	959654300	55800	55600	55800	55600	14
351	20231031	142000	958874100	55600	55800	55800	55600	19
352	20231031	141900	957814900	55800	55800	55800	55800	31
353	20231031	141800	956085100	55800	55700	55800	55500	243
354	20231031	141700	942583300	55800	55800	55800	55800	28
355	20231031	141600	941020900	55800	55800	55800	55800	15
356	20231031	141500	940183900	55800	55800	55800	55700	29
357	20231031	141400	938565800	55800	55900	55900	55800	26
358	20231031	141300	937113200	55900	55900	55900	55900	16
359	20231031	141200	936218800	55900	56000	56000	55800	34
360	20231031	141100	934316400	56000	56000	56000	56000	14
361	20231031	141000	933532400	56000	56000	56000	56000	28
362	20231031	140900	931964400	56000	55600	56000	55600	272
363	20231031	140800	916836000	56000	56000	56000	55600	37
364	20231031	140700	914767600	55800	56000	56000	55800	80
365	20231031	140600	910300800	56000	56000	56000	56000	14
366	20231031	140500	909516800	56000	56100	56100	56000	28
367	20231031	140400	907947400	56100	56100	56100	56100	15
368	20231031	140300	907105900	56100	56100	56100	56100	28
369	20231031	140200	905535100	56000	56000	56000	56000	14
370	20231031	140100	904751100	56100	56100	56100	56100	28
371	20231031	140000	903180300	55800	56100	56100	55800	15
372	20231031	135900	902339400	56100	56100	56100	55900	20
373	20231031	135800	901218400	56100	56100	56100	56100	32
374	20231031	135700	899423200	56000	56000	56000	56000	65
375	20231031	135600	895783200	56200	56100	56200	56000	77
376	20231031	135500	891462600	56100	56000	56100	56000	15
377	20231031	135400	890622400	56100	56000	56100	55800	128
378	20231031	135300	883473000	56000	56000	56000	56000	15
379	20231031	135200	882633000	56100	56100	56100	56100	14
380	20231031	135100	881847600	56100	56100	56100	56100	28
381	20231031	135000	880276800	56100	56100	56100	56100	13
382	20231031	134900	879547500	56100	56100	56100	56100	28
383	20231031	134800	877976700	56100	56100	56100	56100	14
384	20231031	134700	877191300	56000	56000	56000	56000	26
385	20231031	134600	875735300	56100	55900	56100	55900	15
386	20231031	134500	874894200	56100	56000	56100	56000	28
387	20231031	134400	873324600	56000	56000	56000	56000	13
388	20231031	134300	872596600	56000	56000	56000	56000	30
389	20231031	134200	870916600	56000	55900	56000	55900	20
390	20231031	134100	869798200	55900	55900	55900	55900	28
391	20231031	134000	868233000	55900	55900	55900	55900	14
392	20231031	133900	867450400	55900	55900	55900	55900	19
393	20231031	133800	866388300	55900	56000	56000	55800	35
394	20231031	133700	864430900	56000	56000	56000	56000	14
395	20231031	133600	863646900	56000	56000	56000	56000	28
396	20231031	133500	862078900	56000	56000	56000	56000	14
397	20231031	133400	861294900	56000	56000	56000	56000	28
398	20231031	133300	859726900	56000	56000	56000	56000	13
399	20231031	133200	858998900	55700	55800	55800	55700	148
400	20231031	133100	850753900	55900	56000	56000	55900	25
401	20231031	133000	849355000	55900	56000	56000	55800	48
402	20231031	132900	846672400	56000	56000	56000	56000	13
403	20231031	132800	845944400	56000	56000	56000	56000	28
404	20231031	132700	844376400	56100	56100	56100	56100	14
405	20231031	132600	843591000	56000	56000	56000	56000	15
406	20231031	132500	842751000	56000	56000	56000	56000	25
407	20231031	132400	841351000	56000	56000	56000	56000	37
408	20231031	132300	839279000	56000	56100	56100	56000	29
409	20231031	132200	837652200	56100	56100	56100	56000	43
410	20231031	132100	835242300	56100	56100	56100	56000	53
411	20231031	132000	832272000	56100	56100	56200	56100	78
412	20231031	131900	827894800	56100	56100	56100	56100	38
413	20231031	131800	825763000	56100	56000	56100	56000	68
414	20231031	131700	821953100	56100	56000	56100	56000	27
415	20231031	131600	820439800	56000	56000	56000	56000	13
416	20231031	131500	819711800	56000	56100	56100	55700	29
417	20231031	131400	818087000	56100	56100	56100	56100	13
418	20231031	131300	817357700	56100	56000	56100	56000	16
419	20231031	131200	816460400	56000	56000	56000	56000	24
420	20231031	131100	815116400	56000	56000	56000	56000	15
421	20231031	131000	814276400	56000	56000	56000	56000	28
422	20231031	130900	812708400	56000	56000	56000	55600	23
423	20231031	130800	811421600	56000	56000	56000	55600	29
424	20231031	130700	809798000	56000	55800	56000	55700	245
425	20231031	130600	796118800	56000	56000	56000	56000	29
426	20231031	130500	794494800	56000	55900	56000	55900	19
427	20231031	130400	793431000	55900	55900	55900	55900	28
428	20231031	130300	791865800	55900	55700	55900	55700	13
429	20231031	130200	791141100	55600	55600	55600	55600	313
430	20231031	130100	773738300	55600	55600	55600	55600	14
431	20231031	130000	772959900	55600	55500	55600	55500	29
432	20231031	125900	771348900	55400	55400	55400	55400	4
433	20231031	125800	771127300	55400	55500	55500	55400	10
434	20231031	125700	770573200	55400	55400	55400	55400	20
435	20231031	125600	769465200	55400	55400	55400	55400	58
436	20231031	125500	766252000	55400	55400	55400	55400	67
437	20231031	125400	762540200	55400	55400	55400	55400	0
438	20231031	125300	762540200	55400	55400	55400	55400	0
439	20231031	125200	762540200	55400	55400	55400	55400	4
440	20231031	125100	762318600	55400	55400	55400	55400	0
441	20231031	125000	762318600	55400	55500	55500	55400	32
442	20231031	124900	760543000	55400	55400	55400	55400	71
443	20231031	124800	756609600	55400	55400	55400	55400	54
444	20231031	124700	753618000	55400	55400	55400	55400	4
445	20231031	124600	753396400	55400	55400	55400	55400	0
446	20231031	124500	753396400	55400	55400	55400	55400	7
447	20231031	124400	753008600	55500	55500	55500	55500	24
448	20231031	124300	751676600	55500	55400	55500	55400	2
449	20231031	124200	751565700	55500	55500	55500	55500	0
450	20231031	124100	751565700	55500	55500	55500	55400	56
451	20231031	124000	748461200	55500	55400	55500	55300	182
452	20231031	123900	738382500	55500	55500	55500	55500	23
453	20231031	123800	737106000	55500	55500	55500	55400	19
454	20231031	123700	736051600	55500	55500	55500	55500	9
455	20231031	123600	735552100	55500	55500	55500	55500	5
456	20231031	123500	735274600	55400	55400	55400	55400	77
457	20231031	123400	731008800	55400	55400	55400	55400	3
458	20231031	123300	730842600	55400	55400	55400	55400	52
459	20231031	123200	727961800	55400	55400	55400	55400	49
460	20231031	123100	725247200	55400	55400	55400	55400	0
461	20231031	123000	725247200	55400	55300	55400	55300	53
462	20231031	122900	722311300	55200	55200	55200	55200	0
463	20231031	122800	722311300	55200	55300	55300	55200	479
464	20231031	122700	695869400	55400	55400	55400	55400	0
465	20231031	122600	695869400	55400	55500	55500	55400	11
466	20231031	122500	695259300	55500	55500	55500	55500	1
467	20231031	122400	695203800	55500	55400	55500	55400	14
468	20231031	122300	694428000	55400	55400	55400	55400	1
469	20231031	122200	694372600	55200	55200	55200	55200	0
470	20231031	122100	694372600	55200	55200	55200	55200	6
471	20231031	122000	694041400	55200	55200	55200	55200	10
472	20231031	121900	693489400	55200	55400	55400	55200	105
473	20231031	121800	687690000	55300	55300	55300	55300	38
474	20231031	121700	685588600	55300	55300	55300	55300	5
475	20231031	121600	685312100	55300	55300	55300	55300	17
476	20231031	121500	684372000	55300	55400	55400	55300	75
477	20231031	121400	680223000	55300	55400	55400	55300	61
478	20231031	121300	676849600	55400	55400	55400	55400	50
479	20231031	121200	674079600	55300	55400	55400	55300	88
480	20231031	121100	669208400	55400	55500	55500	55400	22
481	20231031	121000	667989400	55500	55500	55500	55500	1
482	20231031	120900	667933900	55500	55500	55500	55500	0
483	20231031	120800	667933900	55500	55500	55500	55500	1
484	20231031	120700	667878400	55500	55500	55500	55500	21
485	20231031	120600	666712900	55500	55500	55500	55500	1
486	20231031	120500	666657400	55500	55500	55500	55500	133
487	20231031	120400	659275900	55600	55500	55600	55500	14
488	20231031	120300	658497600	55500	55500	55500	55500	28
489	20231031	120200	656943600	55500	55500	55500	55500	27
490	20231031	120100	655445100	55500	55500	55500	55500	15
491	20231031	120000	654612600	55500	55400	55500	55400	2
492	20231031	115900	654501700	55400	55400	55400	55400	1
493	20231031	115800	654446300	55300	55300	55300	55300	0
494	20231031	115700	654446300	55300	55300	55300	55300	20
495	20231031	115600	653340300	55300	55300	55300	55300	130
496	20231031	115500	646151300	55300	55300	55300	55300	1
497	20231031	115400	646096000	55300	55300	55300	55300	6
498	20231031	115300	645764200	55300	55400	55400	55300	306
499	20231031	115200	628835900	55400	55400	55400	55400	56
500	20231031	115100	625733500	55400	55400	55400	55400	0
501	20231031	115000	625733500	55400	55400	55400	55400	3
502	20231031	114900	625567300	55400	55400	55400	55400	68
503	20231031	114800	621800100	55400	55500	55500	55400	695
504	20231031	114700	583232100	55400	55400	55400	55400	0
505	20231031	114600	583232100	55400	55600	55600	55400	680
506	20231031	114500	545508300	55600	55600	55600	55600	2
507	20231031	114400	545397100	55600	55600	55600	55600	0
508	20231031	114300	545397100	55600	55600	55600	55600	1
509	20231031	114200	545341500	55500	55500	55500	55500	0
510	20231031	114100	545341500	55500	55500	55600	55500	35
511	20231031	114000	543397500	55600	55500	55600	55500	16
512	20231031	113900	542508700	55800	55700	55800	55500	210
513	20231031	113800	530836800	55600	55600	55600	55600	169
514	20231031	113700	521440400	55600	55600	55600	55600	0
515	20231031	113600	521440400	55600	55600	55600	55600	10
516	20231031	113500	520884400	55900	55900	55900	55900	1
517	20231031	113400	520828500	55600	55900	55900	55600	21
518	20231031	113300	519659800	55900	55900	55900	55900	0
519	20231031	113200	519659800	55900	55900	55900	55900	1
520	20231031	113100	519603900	55700	55700	55700	55700	0
521	20231031	113000	519603900	55700	55700	55700	55700	5
522	20231031	112900	519325400	56000	56000	56000	56000	0
523	20231031	112800	519325400	56000	56000	56000	56000	1
524	20231031	112700	519269400	55900	55900	55900	55900	10
525	20231031	112600	518710400	55900	55900	55900	55900	1
526	20231031	112500	518654500	55700	55700	55700	55700	2
527	20231031	112400	518543100	55700	55700	55700	55700	0
528	20231031	112300	518543100	55700	55700	55700	55600	112
529	20231031	112200	512305300	55700	55700	55700	55700	0
530	20231031	112100	512305300	55700	55700	55700	55700	0
531	20231031	112000	512305300	55700	55700	55700	55700	7
532	20231031	111900	511915400	55700	55700	55700	55700	0
533	20231031	111800	511915400	55700	55700	55700	55700	1
534	20231031	111700	511859700	55700	55800	55800	55700	147
535	20231031	111600	503667400	55800	56000	56000	55800	55
536	20231031	111500	500598000	55800	55800	55800	55800	6
537	20231031	111400	500263200	55800	55800	55800	55800	42
538	20231031	111300	497919600	55800	55900	55900	55800	10
539	20231031	111200	497361100	56300	56000	56300	56000	102
540	20231031	111100	491648800	56200	56200	56200	56200	0
541	20231031	111000	491648800	56200	56200	56200	56200	0
542	20231031	110900	491648800	56200	56200	56200	56200	0
543	20231031	110800	491648800	56200	56200	56200	56200	9
544	20231031	110700	491143000	56200	56200	56200	56200	6
545	20231031	110600	490805800	55800	55800	55800	55800	0
546	20231031	110500	490805800	55800	55900	55900	55800	73
547	20231031	110400	486726600	55900	56000	56000	55900	95
548	20231031	110300	481407700	56000	56000	56000	56000	52
549	20231031	110200	478495700	56200	56000	56200	55900	51
550	20231031	110100	475644400	56300	56300	56300	56300	0
551	20231031	110000	475644400	56300	56000	56300	56000	67
552	20231031	105900	471892100	56000	56000	56000	56000	4
553	20231031	105800	471668100	56100	56300	56300	56100	2
554	20231031	105700	471555700	56300	56300	56300	56300	0
555	20231031	105600	471555700	56300	56300	56300	56300	20
556	20231031	105500	470429700	56300	56300	56300	56300	0
557	20231031	105400	470429700	56300	56300	56300	56300	1
558	20231031	105300	470373400	56300	56300	56300	56300	2
559	20231031	105200	470260800	56300	56200	56300	56200	17
560	20231031	105100	469304700	56000	56000	56000	56000	40
561	20231031	105000	467064700	56300	56300	56300	56300	5
562	20231031	104900	466783200	56300	56300	56300	56300	0
563	20231031	104800	466783200	56300	56000	56300	56000	11
564	20231031	104700	466164800	56000	56000	56000	56000	61
565	20231031	104600	462748800	56000	56000	56000	56000	0
566	20231031	104500	462748800	56000	56000	56000	56000	0
567	20231031	104400	462748800	56000	56000	56000	56000	5
568	20231031	104300	462468800	56000	56000	56000	56000	11
569	20231031	104200	461852800	56000	56000	56000	56000	19
570	20231031	104100	460788800	56000	56000	56000	56000	0
571	20231031	104000	460788800	56000	56000	56000	56000	13
572	20231031	103900	460060800	55900	56100	56100	55900	40
573	20231031	103800	457823700	56000	56000	56000	56000	43
574	20231031	103700	455415700	56000	56000	56000	56000	7
575	20231031	103600	455023700	56000	56000	56000	56000	0
576	20231031	103500	455023700	56000	56000	56000	56000	25
577	20231031	103400	453623700	56000	56000	56000	56000	25
578	20231031	103300	452223700	56000	56000	56000	56000	3
579	20231031	103200	452055700	56000	56100	56100	55600	251
580	20231031	103100	438076300	56100	55800	56100	55700	252
581	20231031	103000	424034700	55800	56100	56100	55800	421
582	20231031	102900	400512100	56100	55900	56100	55900	69
583	20231031	102800	396641400	55900	55900	55900	55900	0
584	20231031	102700	396641400	55900	55900	56100	55900	19
585	20231031	102600	395578900	55800	55800	55800	55800	0
586	20231031	102500	395578900	55800	55800	55800	55800	3
587	20231031	102400	395411500	55800	55800	55800	55800	116
588	20231031	102300	388938700	55800	55900	55900	55800	150
589	20231031	102200	380566600	55900	55900	55900	55900	60
590	20231031	102100	377212600	56000	56000	56000	56000	2
591	20231031	102000	377100600	56000	55900	56000	55900	61
592	20231031	101900	373685300	55900	55900	55900	55900	44
593	20231031	101800	371225700	55900	55900	55900	55900	97
594	20231031	101700	365803400	55900	55900	55900	55900	64
595	20231031	101600	362225800	55900	56000	56000	55900	35
596	20231031	101500	360268000	56000	56000	56000	55900	89
597	20231031	101400	355287600	56000	56000	56000	56000	331
598	20231031	101300	336751600	56100	56100	56100	56100	1
599	20231031	101200	336695500	56100	56100	56100	56100	206
600	20231031	101100	325138900	56100	56100	56100	56100	40
601	20231031	101000	322894900	56100	56100	56100	56100	0
602	20231031	100900	322894900	56100	56100	56100	56100	44
603	20231031	100800	320426500	56100	56200	56200	56100	5
604	20231031	100700	320145900	56200	56100	56200	56100	12
605	20231031	100600	319472600	56100	56200	56200	56100	74
606	20231031	100500	315317800	56200	56200	56200	56200	17
607	20231031	100400	314362400	56200	56200	56200	56100	34
608	20231031	100300	312453600	56200	56300	56300	56200	122
609	20231031	100200	305594700	56300	56400	56400	56300	10
610	20231031	100100	305031600	56400	56400	56400	56400	1
611	20231031	100000	304975200	56400	56400	56400	56400	124
612	20231031	095900	297981600	56300	56300	56300	56300	3
613	20231031	095800	297812700	56300	56300	56300	56300	9
614	20231031	095700	297306000	56300	56200	56300	56200	3
615	20231031	095600	297137200	56200	56300	56300	56200	2
616	20231031	095500	297024700	56300	56300	56300	56300	15
617	20231031	095400	296180200	56300	56300	56300	56300	100
618	20231031	095300	290550200	56200	56200	56200	56200	23
619	20231031	095200	289257600	56200	56200	56200	56200	2
620	20231031	095100	289145200	56200	56200	56200	56200	2
621	20231031	095000	289032800	56200	56200	56200	56200	49
622	20231031	094900	286279000	56200	56400	56600	56100	671
623	20231031	094800	248586100	56400	56400	56400	56400	1
624	20231031	094700	248529700	56600	56600	56600	56600	0
625	20231031	094600	248529700	56600	56300	56600	56300	12
626	20231031	094500	247853800	56300	56300	56300	56300	321
627	20231031	094400	229781500	56400	56800	56800	56400	31
628	20231031	094300	228032200	56800	56500	56800	56500	10
629	20231031	094200	227465700	56400	56400	56400	56400	8
630	20231031	094100	227014500	56400	56400	56400	56400	50
631	20231031	094000	224194500	56500	56500	56500	56500	37
632	20231031	093900	222104000	56600	56600	56600	56600	74
633	20231031	093800	217915600	56800	56700	56800	56700	4
634	20231031	093700	217688600	56700	56700	56700	56700	21
635	20231031	093600	216497900	56700	56700	56700	56700	0
636	20231031	093500	216497900	56700	56700	56700	56700	0
637	20231031	093400	216497900	56700	56700	56700	56700	15
638	20231031	093300	215647400	56500	56500	56500	56500	0
639	20231031	093200	215647400	56500	56700	56700	56500	61
640	20231031	093100	212193200	56700	56600	56700	56600	18
641	20231031	093000	211173900	56600	56600	56600	56600	4
642	20231031	092900	210947500	56600	56600	56600	56600	28
643	20231031	092800	209362700	56500	56500	56500	56500	200
644	20231031	092700	198062700	56400	56500	56500	56400	269
645	20231031	092600	182888900	56500	56500	56500	56400	38
646	20231031	092500	180744300	56500	56500	56500	56500	2
647	20231031	092400	180631300	56400	56400	56400	56400	1
648	20231031	092300	180574900	56300	56500	56500	56300	57
649	20231031	092200	177365600	56500	56200	56500	56200	19
650	20231031	092100	176297200	56200	56200	56200	56200	32
651	20231031	092000	174498800	56300	56400	56500	56300	57
652	20231031	091900	171289400	56400	56500	56500	56400	371
653	20231031	091800	150364400	56500	56600	56600	56500	65
654	20231031	091700	146688600	56600	56400	56600	56400	23
655	20231031	091600	145388400	56400	56300	56400	56300	36
656	20231031	091500	143361500	56200	56400	56400	56200	153
657	20231031	091400	134760000	56300	56500	56500	56300	224
658	20231031	091300	122128600	56600	56600	56600	56500	27
659	20231031	091200	120601500	56600	56600	56600	56600	76
660	20231031	091100	116299900	56400	57000	57000	56400	319
661	20231031	091000	98256600	57000	57000	57000	56900	136
662	20231031	090900	90513400	57000	57000	57000	57000	64
663	20231031	090800	86865400	57000	57000	57000	57000	20
664	20231031	090700	85725400	57000	57000	57000	57000	12
665	20231031	090600	85041400	57000	57500	57500	56900	433
666	20231031	090500	60318600	57500	57600	58300	57300	253
667	20231031	090400	45719700	57200	57300	57400	57200	146
668	20231031	090300	37347100	57300	57300	57300	57300	27
669	20231031	090200	35800000	57400	57800	57800	57400	25
670	20231031	090100	34363400	57300	57900	57900	57100	321
671	20231031	090000	15907300	57900	58400	58400	57900	249