KissMeData/126340/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	201600	1099219000	40350	40350	40350	40350	885
3	20231031	201500	1099219000	40350	40350	40350	40350	0
4	20231031	201400	1099219000	40350	40350	40350	40350	0
5	20231031	201300	1099219000	40350	40350	40350	40350	0
6	20231031	201200	1099219000	40350	40350	40350	40350	0
7	20231031	201100	1099219000	40350	40350	40350	40350	0
8	20231031	201000	1099219000	40350	40350	40350	40350	0
9	20231031	200900	1099219000	40350	40350	40350	40350	0
10	20231031	200800	1099219000	40350	40350	40350	40350	0
11	20231031	200700	1099219000	40350	40350	40350	40350	0
12	20231031	200600	1099219000	40350	40350	40350	40350	0
13	20231031	200500	1099219000	40350	40350	40350	40350	0
14	20231031	200400	1099219000	40350	40350	40350	40350	0
15	20231031	200300	1099219000	40350	40350	40350	40350	0
16	20231031	200200	1099219000	40350	40350	40350	40350	0
17	20231031	200100	1099219000	40350	40350	40350	40350	0
18	20231031	200000	1099219000	40350	40350	40350	40350	0
19	20231031	195900	1099219000	40350	40350	40350	40350	0
20	20231031	195800	1099219000	40350	40350	40350	40350	0
21	20231031	195700	1099219000	40350	40350	40350	40350	0
22	20231031	195600	1099219000	40350	40350	40350	40350	0
23	20231031	195500	1099219000	40350	40350	40350	40350	0
24	20231031	195400	1099219000	40350	40350	40350	40350	0
25	20231031	195300	1099219000	40350	40350	40350	40350	0
26	20231031	195200	1099219000	40350	40350	40350	40350	0
27	20231031	195100	1099219000	40350	40350	40350	40350	0
28	20231031	195000	1099219000	40350	40350	40350	40350	0
29	20231031	194900	1099219000	40350	40350	40350	40350	0
30	20231031	194800	1099219000	40350	40350	40350	40350	0
31	20231031	194700	1099219000	40350	40350	40350	40350	0
32	20231031	194600	1099219000	40350	40350	40350	40350	885
33	20231031	194500	1099219000	40350	40350	40350	40350	0
34	20231031	194400	1099219000	40350	40350	40350	40350	0
35	20231031	194300	1099219000	40350	40350	40350	40350	0
36	20231031	194200	1099219000	40350	40350	40350	40350	0
37	20231031	194100	1099219000	40350	40350	40350	40350	0
38	20231031	194000	1099219000	40350	40350	40350	40350	0
39	20231031	193900	1099219000	40350	40350	40350	40350	0
40	20231031	193800	1099219000	40350	40350	40350	40350	0
41	20231031	193700	1099219000	40350	40350	40350	40350	0
42	20231031	193600	1099219000	40350	40350	40350	40350	0
43	20231031	193500	1099219000	40350	40350	40350	40350	0
44	20231031	193400	1099219000	40350	40350	40350	40350	0
45	20231031	193300	1099219000	40350	40350	40350	40350	0
46	20231031	193200	1099219000	40350	40350	40350	40350	0
47	20231031	193100	1099219000	40350	40350	40350	40350	0
48	20231031	193000	1099219000	40350	40350	40350	40350	0
49	20231031	192900	1099219000	40350	40350	40350	40350	0
50	20231031	192800	1099219000	40350	40350	40350	40350	0
51	20231031	192700	1099219000	40350	40350	40350	40350	0
52	20231031	192600	1099219000	40350	40350	40350	40350	0
53	20231031	192500	1099219000	40350	40350	40350	40350	0
54	20231031	192400	1099219000	40350	40350	40350	40350	0
55	20231031	192300	1099219000	40350	40350	40350	40350	0
56	20231031	192200	1099219000	40350	40350	40350	40350	0
57	20231031	192100	1099219000	40350	40350	40350	40350	0
58	20231031	192000	1099219000	40350	40350	40350	40350	0
59	20231031	191900	1099219000	40350	40350	40350	40350	0
60	20231031	191800	1099219000	40350	40350	40350	40350	0
61	20231031	191700	1099219000	40350	40350	40350	40350	0
62	20231031	191600	1099219000	40350	40350	40350	40350	885
63	20231031	191500	1099219000	40350	40350	40350	40350	0
64	20231031	191400	1099219000	40350	40350	40350	40350	0
65	20231031	191300	1099219000	40350	40350	40350	40350	0
66	20231031	191200	1099219000	40350	40350	40350	40350	0
67	20231031	191100	1099219000	40350	40350	40350	40350	0
68	20231031	191000	1099219000	40350	40350	40350	40350	0
69	20231031	190900	1099219000	40350	40350	40350	40350	0
70	20231031	190800	1099219000	40350	40350	40350	40350	0
71	20231031	190700	1099219000	40350	40350	40350	40350	0
72	20231031	190600	1099219000	40350	40350	40350	40350	0
73	20231031	190500	1099219000	40350	40350	40350	40350	0
74	20231031	190400	1099219000	40350	40350	40350	40350	0
75	20231031	190300	1099219000	40350	40350	40350	40350	0
76	20231031	190200	1099219000	40350	40350	40350	40350	0
77	20231031	190100	1099219000	40350	40350	40350	40350	0
78	20231031	190000	1099219000	40350	40350	40350	40350	0
79	20231031	185900	1099219000	40350	40350	40350	40350	0
80	20231031	185800	1099219000	40350	40350	40350	40350	0
81	20231031	185700	1099219000	40350	40350	40350	40350	0
82	20231031	185600	1099219000	40350	40350	40350	40350	0
83	20231031	185500	1099219000	40350	40350	40350	40350	0
84	20231031	185400	1099219000	40350	40350	40350	40350	0
85	20231031	185300	1099219000	40350	40350	40350	40350	0
86	20231031	185200	1099219000	40350	40350	40350	40350	0
87	20231031	185100	1099219000	40350	40350	40350	40350	0
88	20231031	185000	1099219000	40350	40350	40350	40350	0
89	20231031	184900	1099219000	40350	40350	40350	40350	0
90	20231031	184800	1099219000	40350	40350	40350	40350	0
91	20231031	184700	1099219000	40350	40350	40350	40350	0
92	20231031	184600	1099219000	40350	40350	40350	40350	885
93	20231031	184500	1099219000	40350	40350	40350	40350	0
94	20231031	184400	1099219000	40350	40350	40350	40350	0
95	20231031	184300	1099219000	40350	40350	40350	40350	0
96	20231031	184200	1099219000	40350	40350	40350	40350	0
97	20231031	184100	1099219000	40350	40350	40350	40350	0
98	20231031	184000	1099219000	40350	40350	40350	40350	0
99	20231031	183900	1099219000	40350	40350	40350	40350	0
100	20231031	183800	1099219000	40350	40350	40350	40350	0
101	20231031	183700	1099219000	40350	40350	40350	40350	0
102	20231031	183600	1099219000	40350	40350	40350	40350	0
103	20231031	183500	1099219000	40350	40350	40350	40350	0
104	20231031	183400	1099219000	40350	40350	40350	40350	0
105	20231031	183300	1099219000	40350	40350	40350	40350	0
106	20231031	183200	1099219000	40350	40350	40350	40350	0
107	20231031	183100	1099219000	40350	40350	40350	40350	0
108	20231031	183000	1099219000	40350	40350	40350	40350	0
109	20231031	182900	1099219000	40350	40350	40350	40350	0
110	20231031	182800	1099219000	40350	40350	40350	40350	0
111	20231031	182700	1099219000	40350	40350	40350	40350	0
112	20231031	182600	1099219000	40350	40350	40350	40350	0
113	20231031	182500	1099219000	40350	40350	40350	40350	0
114	20231031	182400	1099219000	40350	40350	40350	40350	0
115	20231031	182300	1099219000	40350	40350	40350	40350	0
116	20231031	182200	1099219000	40350	40350	40350	40350	0
117	20231031	182100	1099219000	40350	40350	40350	40350	0
118	20231031	182000	1099219000	40350	40350	40350	40350	0
119	20231031	181900	1099219000	40350	40350	40350	40350	0
120	20231031	181800	1099219000	40350	40350	40350	40350	0
121	20231031	181700	1099219000	40350	40350	40350	40350	0
122	20231031	181600	1099219000	40350	40350	40350	40350	885
123	20231031	181500	1099219000	40350	40350	40350	40350	0
124	20231031	181400	1099219000	40350	40350	40350	40350	0
125	20231031	181300	1099219000	40350	40350	40350	40350	0
126	20231031	181200	1099219000	40350	40350	40350	40350	0
127	20231031	181100	1099219000	40350	40350	40350	40350	0
128	20231031	181000	1099219000	40350	40350	40350	40350	0
129	20231031	180900	1099219000	40350	40350	40350	40350	0
130	20231031	180800	1099219000	40350	40350	40350	40350	0
131	20231031	180700	1099219000	40350	40350	40350	40350	0
132	20231031	180600	1099219000	40350	40350	40350	40350	0
133	20231031	180500	1099219000	40350	40350	40350	40350	0
134	20231031	180400	1099219000	40350	40350	40350	40350	0
135	20231031	180300	1099219000	40350	40350	40350	40350	0
136	20231031	180200	1099219000	40350	40350	40350	40350	0
137	20231031	180100	1099219000	40350	40350	40350	40350	0
138	20231031	180000	1099219000	40350	40350	40350	40350	0
139	20231031	175900	1099219000	40350	40350	40350	40350	0
140	20231031	175800	1099219000	40350	40350	40350	40350	0
141	20231031	175700	1099219000	40350	40350	40350	40350	0
142	20231031	175600	1099219000	40350	40350	40350	40350	0
143	20231031	175500	1099219000	40350	40350	40350	40350	0
144	20231031	175400	1099219000	40350	40350	40350	40350	0
145	20231031	175300	1099219000	40350	40350	40350	40350	0
146	20231031	175200	1099219000	40350	40350	40350	40350	0
147	20231031	175100	1099219000	40350	40350	40350	40350	0
148	20231031	175000	1099219000	40350	40350	40350	40350	0
149	20231031	174900	1099219000	40350	40350	40350	40350	0
150	20231031	174800	1099219000	40350	40350	40350	40350	0
151	20231031	174700	1099219000	40350	40350	40350	40350	0
152	20231031	174600	1099219000	40350	40350	40350	40350	885
153	20231031	174500	1099219000	40350	40350	40350	40350	0
154	20231031	174400	1099219000	40350	40350	40350	40350	0
155	20231031	174300	1099219000	40350	40350	40350	40350	0
156	20231031	174200	1099219000	40350	40350	40350	40350	0
157	20231031	174100	1099219000	40350	40350	40350	40350	0
158	20231031	174000	1099219000	40350	40350	40350	40350	0
159	20231031	173900	1099219000	40350	40350	40350	40350	0
160	20231031	173800	1099219000	40350	40350	40350	40350	0
161	20231031	173700	1099219000	40350	40350	40350	40350	0
162	20231031	173600	1099219000	40350	40350	40350	40350	0
163	20231031	173500	1099219000	40350	40350	40350	40350	0
164	20231031	173400	1099219000	40350	40350	40350	40350	0
165	20231031	173300	1099219000	40350	40350	40350	40350	0
166	20231031	173200	1099219000	40350	40350	40350	40350	0
167	20231031	173100	1099219000	40350	40350	40350	40350	0
168	20231031	173000	1099219000	40350	40350	40350	40350	0
169	20231031	172900	1099219000	40350	40350	40350	40350	0
170	20231031	172800	1099219000	40350	40350	40350	40350	0
171	20231031	172700	1099219000	40350	40350	40350	40350	0
172	20231031	172600	1099219000	40350	40350	40350	40350	0
173	20231031	172500	1099219000	40350	40350	40350	40350	0
174	20231031	172400	1099219000	40350	40350	40350	40350	0
175	20231031	172300	1099219000	40350	40350	40350	40350	0
176	20231031	172200	1099219000	40350	40350	40350	40350	0
177	20231031	172100	1099219000	40350	40350	40350	40350	0
178	20231031	172000	1099219000	40350	40350	40350	40350	0
179	20231031	171900	1099219000	40350	40350	40350	40350	0
180	20231031	171800	1099219000	40350	40350	40350	40350	0
181	20231031	171700	1099219000	40350	40350	40350	40350	0
182	20231031	171600	1099219000	40350	40350	40350	40350	885
183	20231031	171500	1099219000	40350	40350	40350	40350	0
184	20231031	171400	1099219000	40350	40350	40350	40350	0
185	20231031	171300	1099219000	40350	40350	40350	40350	0
186	20231031	171200	1099219000	40350	40350	40350	40350	0
187	20231031	171100	1099219000	40350	40350	40350	40350	0
188	20231031	171000	1099219000	40350	40350	40350	40350	0
189	20231031	170900	1099219000	40350	40350	40350	40350	0
190	20231031	170800	1099219000	40350	40350	40350	40350	0
191	20231031	170700	1099219000	40350	40350	40350	40350	0
192	20231031	170600	1099219000	40350	40350	40350	40350	0
193	20231031	170500	1099219000	40350	40350	40350	40350	0
194	20231031	170400	1099219000	40350	40350	40350	40350	0
195	20231031	170300	1099219000	40350	40350	40350	40350	0
196	20231031	170200	1099219000	40350	40350	40350	40350	0
197	20231031	170100	1099219000	40350	40350	40350	40350	0
198	20231031	170000	1099219000	40350	40350	40350	40350	0
199	20231031	165900	1099219000	40350	40350	40350	40350	0
200	20231031	165800	1099219000	40350	40350	40350	40350	0
201	20231031	165700	1099219000	40350	40350	40350	40350	0
202	20231031	165600	1099219000	40350	40350	40350	40350	0
203	20231031	165500	1099219000	40350	40350	40350	40350	0
204	20231031	165400	1099219000	40350	40350	40350	40350	0
205	20231031	165300	1099219000	40350	40350	40350	40350	0
206	20231031	165200	1099219000	40350	40350	40350	40350	0
207	20231031	165100	1099219000	40350	40350	40350	40350	0
208	20231031	165000	1099219000	40350	40350	40350	40350	0
209	20231031	164900	1099219000	40350	40350	40350	40350	0
210	20231031	164800	1099219000	40350	40350	40350	40350	0
211	20231031	164700	1099219000	40350	40350	40350	40350	0
212	20231031	164600	1099219000	40350	40350	40350	40350	885
213	20231031	164500	1099219000	40350	40350	40350	40350	0
214	20231031	164400	1099219000	40350	40350	40350	40350	0
215	20231031	164300	1099219000	40350	40350	40350	40350	0
216	20231031	164200	1099219000	40350	40350	40350	40350	0
217	20231031	164100	1099219000	40350	40350	40350	40350	0
218	20231031	164000	1099219000	40350	40350	40350	40350	0
219	20231031	163900	1099219000	40350	40350	40350	40350	0
220	20231031	163800	1099219000	40350	40350	40350	40350	0
221	20231031	163700	1099219000	40350	40350	40350	40350	0
222	20231031	163600	1099219000	40350	40350	40350	40350	0
223	20231031	163500	1099219000	40350	40350	40350	40350	0
224	20231031	163400	1099219000	40350	40350	40350	40350	0
225	20231031	163300	1099219000	40350	40350	40350	40350	0
226	20231031	163200	1099219000	40350	40350	40350	40350	0
227	20231031	163100	1099219000	40350	40350	40350	40350	0
228	20231031	163000	1099219000	40350	40350	40350	40350	0
229	20231031	162900	1099219000	40350	40350	40350	40350	0
230	20231031	162800	1099219000	40350	40350	40350	40350	0
231	20231031	162700	1099219000	40350	40350	40350	40350	0
232	20231031	162600	1099219000	40350	40350	40350	40350	0
233	20231031	162500	1099219000	40350	40350	40350	40350	0
234	20231031	162400	1099219000	40350	40350	40350	40350	0
235	20231031	162300	1099219000	40350	40350	40350	40350	0
236	20231031	162200	1099219000	40350	40350	40350	40350	0
237	20231031	162100	1099219000	40350	40350	40350	40350	0
238	20231031	162000	1099219000	40350	40350	40350	40350	0
239	20231031	161900	1099219000	40350	40350	40350	40350	0
240	20231031	161800	1099219000	40350	40350	40350	40350	0
241	20231031	161700	1099219000	40350	40350	40350	40350	0
242	20231031	161600	1099219000	40350	40350	40350	40350	885
243	20231031	161500	1099219000	40350	40350	40350	40350	0
244	20231031	161400	1099219000	40350	40350	40350	40350	0
245	20231031	161300	1099219000	40350	40350	40350	40350	0
246	20231031	161200	1099219000	40350	40350	40350	40350	0
247	20231031	161100	1099219000	40350	40350	40350	40350	0
248	20231031	161000	1099219000	40350	40350	40350	40350	0
249	20231031	160900	1099219000	40350	40350	40350	40350	0
250	20231031	160800	1099219000	40350	40350	40350	40350	0
251	20231031	160700	1099219000	40350	40350	40350	40350	0
252	20231031	160600	1099219000	40350	40350	40350	40350	0
253	20231031	160500	1099219000	40350	40350	40350	40350	0
254	20231031	160400	1099219000	40350	40350	40350	40350	0
255	20231031	160300	1099219000	40350	40350	40350	40350	0
256	20231031	160200	1099219000	40350	40350	40350	40350	0
257	20231031	160100	1099219000	40350	40350	40350	40350	0
258	20231031	160000	1099219000	40350	40350	40350	40350	0
259	20231031	155900	1099219000	40350	40350	40350	40350	0
260	20231031	155800	1099219000	40350	40350	40350	40350	0
261	20231031	155700	1099219000	40350	40350	40350	40350	0
262	20231031	155600	1099219000	40350	40350	40350	40350	0
263	20231031	155500	1099219000	40350	40350	40350	40350	0
264	20231031	155400	1099219000	40350	40350	40350	40350	0
265	20231031	155300	1099219000	40350	40350	40350	40350	0
266	20231031	155200	1099219000	40350	40350	40350	40350	0
267	20231031	155100	1099219000	40350	40350	40350	40350	0
268	20231031	155000	1099219000	40350	40350	40350	40350	0
269	20231031	154900	1099219000	40350	40350	40350	40350	0
270	20231031	154800	1099219000	40350	40350	40350	40350	0
271	20231031	154700	1099219000	40350	40350	40350	40350	0
272	20231031	154600	1099219000	40350	40350	40350	40350	885
273	20231031	154500	1099219000	40350	40350	40350	40350	0
274	20231031	154400	1099219000	40350	40350	40350	40350	0
275	20231031	154300	1099219000	40350	40350	40350	40350	0
276	20231031	154200	1099219000	40350	40350	40350	40350	0
277	20231031	154100	1099219000	40350	40350	40350	40350	0
278	20231031	154000	1099219000	40350	40350	40350	40350	0
279	20231031	153900	1099219000	40350	40350	40350	40350	0
280	20231031	153800	1099219000	40350	40350	40350	40350	0
281	20231031	153700	1099219000	40350	40350	40350	40350	0
282	20231031	153600	1099219000	40350	40350	40350	40350	0
283	20231031	153500	1099219000	40350	40350	40350	40350	0
284	20231031	153400	1099219000	40350	40350	40350	40350	0
285	20231031	153300	1099219000	40350	40350	40350	40350	0
286	20231031	153200	1099219000	40350	40350	40350	40350	0
287	20231031	153100	1099219000	40350	40350	40350	40350	0
288	20231031	153000	1099219000	40350	40350	40350	40350	885
289	20231031	152900	1063509250	40600	40600	40600	40600	0
290	20231031	152800	1063509250	40600	40600	40600	40600	0
291	20231031	152700	1063509250	40600	40600	40600	40600	0
292	20231031	152600	1063509250	40600	40600	40600	40600	0
293	20231031	152500	1063509250	40600	40600	40600	40600	0
294	20231031	152400	1063509250	40600	40600	40600	40600	0
295	20231031	152300	1063509250	40600	40600	40600	40600	0
296	20231031	152200	1063509250	40600	40600	40600	40600	0
297	20231031	152100	1063509250	40600	40600	40600	40600	0
298	20231031	152000	1063509250	40600	40600	40600	40600	0
299	20231031	151900	1063509250	40600	40650	40650	40450	204
300	20231031	151800	1055245900	40650	40650	40650	40650	9
301	20231031	151700	1054880050	40550	40550	40550	40550	1
302	20231031	151600	1054839500	40650	40550	40650	40550	17
303	20231031	151500	1054149200	40550	40650	40650	40550	22
304	20231031	151400	1053255000	40650	40650	40650	40650	11
305	20231031	151300	1052807850	40500	40500	40500	40500	0
306	20231031	151200	1052807850	40500	40500	40500	40500	0
307	20231031	151100	1052807850	40500	40450	40500	40450	117
308	20231031	151000	1048072050	40500	40500	40500	40500	10
309	20231031	150900	1047667050	40500	40450	40500	40450	62
310	20231031	150800	1045158300	40450	40500	40500	40450	27
311	20231031	150700	1044065600	40500	40500	40500	40500	0
312	20231031	150600	1044065600	40500	40500	40550	40500	20
313	20231031	150500	1043254750	40500	40400	40500	40400	26
314	20231031	150400	1042203150	40400	40400	40400	40400	38
315	20231031	150300	1040667950	40450	40650	40650	40450	231
316	20231031	150200	1031294200	40650	40650	40650	40650	8
317	20231031	150100	1030969000	40650	40650	40650	40650	12
318	20231031	150000	1030481200	40650	40650	40650	40650	24
319	20231031	145900	1029505600	40650	40600	40650	40600	46
320	20231031	145800	1027637050	40600	40650	40650	40600	250
321	20231031	145700	1017486600	40650	40650	40650	40650	25
322	20231031	145600	1016470350	40650	40650	40650	40650	9
323	20231031	145500	1016104500	40650	40600	40650	40600	327
324	20231031	145400	1002828050	40600	40600	40600	40600	26
325	20231031	145300	1001772450	40600	40600	40600	40600	8
326	20231031	145200	1001447650	40550	40550	40550	40550	0
327	20231031	145100	1001447650	40550	40550	40550	40550	24
328	20231031	145000	1000474450	40500	40500	40500	40500	19
329	20231031	144900	999704950	40600	40600	40600	40600	2
330	20231031	144800	999623750	40550	40500	40550	40450	124
331	20231031	144700	994605350	40500	40650	40650	40350	1233
332	20231031	144600	944784050	40600	40600	40600	40600	1
333	20231031	144500	944743450	40650	40650	40700	40650	224
334	20231031	144400	935636550	40650	40650	40650	40650	8
335	20231031	144300	935311350	40650	40650	40650	40650	30
336	20231031	144200	934091850	40650	40650	40650	40650	100
337	20231031	144100	930026850	40600	40550	40600	40550	110
338	20231031	144000	925561300	40550	40550	40550	40550	5
339	20231031	143900	925358550	40550	40550	40550	40550	27
340	20231031	143800	924263700	40550	40550	40550	40550	8
341	20231031	143700	923939300	40550	40550	40550	40550	75
342	20231031	143600	920898050	40650	40500	40650	40500	139
343	20231031	143500	915264500	40500	40500	40500	40500	13
344	20231031	143400	914738000	40500	40500	40500	40500	0
345	20231031	143300	914738000	40500	40450	40500	40450	98
346	20231031	143200	910772700	40450	40450	40450	40450	22
347	20231031	143100	909882800	40450	40450	40450	40450	36
348	20231031	143000	908426600	40450	40400	40450	40400	92
349	20231031	142900	904707150	40400	40450	40450	40400	31
350	20231031	142800	903454150	40500	40600	40600	40500	2133
351	20231031	142700	817020600	40650	40600	40650	40600	134
352	20231031	142600	811574250	40600	40600	40600	40600	21
353	20231031	142500	810721650	40600	40650	40650	40600	163
354	20231031	142400	804103050	40650	40600	40650	40600	332
355	20231031	142300	790622250	40650	40650	40650	40650	28
356	20231031	142200	789484050	40600	40600	40600	40600	1
357	20231031	142100	789443450	40650	40750	40750	40650	200
358	20231031	142000	781310950	40700	40700	40700	40700	14
359	20231031	141900	780741150	40700	40750	40750	40700	60
360	20231031	141800	778297100	40750	40750	40750	40700	105
361	20231031	141700	774022350	40700	40700	40700	40700	9
362	20231031	141600	773656050	40650	40700	40700	40650	119
363	20231031	141500	768817350	40800	40650	40800	40650	20
364	20231031	141400	768003300	40650	40600	40650	40600	76
365	20231031	141300	764915300	40650	40650	40650	40650	1
366	20231031	141200	764874650	40650	40650	40650	40650	26
367	20231031	141100	763817750	40650	40650	40650	40650	8
368	20231031	141000	763492550	40650	40650	40650	40650	5
369	20231031	140900	763289300	40650	40650	40650	40650	28
370	20231031	140800	762151100	40650	40700	40750	40650	458
371	20231031	140700	743527400	40750	40750	40750	40750	8
372	20231031	140600	743201400	40700	40700	40750	40700	300
373	20231031	140500	730990150	40750	40750	40750	40750	16
374	20231031	140400	730338150	40750	40750	40750	40750	14
375	20231031	140300	729767650	40800	40750	40800	40750	26
376	20231031	140200	728707700	40750	40750	40750	40750	8
377	20231031	140100	728381700	40700	40750	40750	40700	33
378	20231031	140000	727038450	40750	40800	40800	40750	635
379	20231031	135900	701142300	40850	40850	40850	40850	9
380	20231031	135800	700774650	40850	40850	40850	40850	24
381	20231031	135700	699794250	40850	40850	40850	40850	108
382	20231031	135600	695382450	40850	40850	40850	40850	18
383	20231031	135500	694647150	40850	40850	40850	40850	242
384	20231031	135400	684761450	40900	40900	40900	40900	26
385	20231031	135300	683698050	40900	40900	40900	40900	8
386	20231031	135200	683370850	40900	40900	40900	40900	10
387	20231031	135100	682961850	40900	40900	40900	40900	8
388	20231031	135000	682634650	40850	40850	40850	40850	263
389	20231031	134900	671891100	40900	40900	40900	40900	9
390	20231031	134800	671523000	40900	40900	40900	40900	24
391	20231031	134700	670541400	40850	40900	40900	40850	71
392	20231031	134600	667641000	40900	40850	40900	40850	18
393	20231031	134500	666905300	40850	40950	40950	40850	138
394	20231031	134400	661265800	40850	40850	40850	40850	5
395	20231031	134300	661061550	40800	40800	40800	40800	0
396	20231031	134200	661061550	40800	41050	41050	40800	924
397	20231031	134100	623184700	41050	41050	41050	41050	0
398	20231031	134000	623184700	41050	41050	41050	41050	33
399	20231031	133900	621830050	41100	41100	41100	41100	8
400	20231031	133800	621501250	41100	41050	41100	41050	21
401	20231031	133700	620639150	41050	41050	41050	41050	80
402	20231031	133600	617355150	41100	41100	41100	41100	9
403	20231031	133500	616985250	41100	41100	41100	41100	17
404	20231031	133400	616286550	41100	41100	41100	41100	8
405	20231031	133300	615957750	41100	41100	41100	41100	8
406	20231031	133200	615628950	41100	41100	41100	41100	17
407	20231031	133100	614930250	41050	41000	41050	41000	38
408	20231031	133000	613371700	41050	41050	41050	41050	8
409	20231031	132900	613043300	41050	41050	41050	41050	33
410	20231031	132800	611688650	41050	41000	41100	41000	52
411	20231031	132700	609554850	41050	41050	41050	41050	18
412	20231031	132600	608815950	41050	41000	41050	41000	98
413	20231031	132500	604797100	41000	41050	41050	41000	131
414	20231031	132400	599424900	41050	41050	41050	41050	18
415	20231031	132300	598686000	41000	41050	41050	41000	37
416	20231031	132200	597167250	41050	41050	41050	41050	11
417	20231031	132100	596715700	41050	41050	41050	41050	124
418	20231031	132000	591625500	41050	41250	41250	41050	754
419	20231031	131900	560597750	41300	41300	41300	41300	54
420	20231031	131800	558367550	41350	41300	41350	41300	29
421	20231031	131700	557169350	41200	41200	41200	41200	0
422	20231031	131600	557169350	41200	41300	41300	41200	200
423	20231031	131500	548920400	41300	41350	41350	41300	18
424	20231031	131400	548176600	41450	41350	41450	41350	35
425	20231031	131300	546727650	41400	41400	41400	41400	9
426	20231031	131200	546355050	41350	41400	41400	41350	44
427	20231031	131100	544535250	41400	41400	41400	41400	17
428	20231031	131000	543831450	41400	41350	41400	41350	32
429	20231031	130900	542507850	41400	41400	41400	41400	9
430	20231031	130800	542135250	41400	41350	41400	41350	22
431	20231031	130700	541224700	41400	41400	41400	41400	8
432	20231031	130600	540893500	41400	41350	41400	41350	31
433	20231031	130500	539610150	41350	41400	41400	41350	18
434	20231031	130400	538865000	41400	41400	41400	41350	39
435	20231031	130300	537251400	41450	41500	41500	41450	40
436	20231031	130200	535592200	41450	41450	41450	41450	0
437	20231031	130100	535592200	41450	41400	41450	41400	14
438	20231031	130000	535012200	41450	41500	41500	41450	55
439	20231031	125900	532732000	41500	41500	41500	41500	17
440	20231031	125800	532026500	41500	41450	41500	41450	10
441	20231031	125700	531611600	41450	41450	41450	41450	34
442	20231031	125600	530202300	41400	41400	41400	41400	0
443	20231031	125500	530202300	41400	41400	41400	41400	9
444	20231031	125400	529829700	41350	41400	41400	41350	10
445	20231031	125300	529415800	41350	41400	41400	41350	42
446	20231031	125200	527677850	41400	41400	41400	41400	0
447	20231031	125100	527677850	41400	41400	41400	41400	9
448	20231031	125000	527305250	41400	41400	41400	41400	17
449	20231031	124900	526601450	41300	41300	41300	41300	0
450	20231031	124800	526601450	41300	41400	41400	41300	60
451	20231031	124700	524121050	41400	41400	41400	41400	18
452	20231031	124600	523375850	41350	41350	41350	41350	25
453	20231031	124500	522342100	41350	41350	41350	41350	8
454	20231031	124400	522011300	41300	41300	41300	41300	0
455	20231031	124300	522011300	41300	41250	41300	41250	31
456	20231031	124200	520732150	41300	41300	41300	41300	9
457	20231031	124100	520360450	41300	41300	41300	41300	17
458	20231031	124000	519658350	41200	41200	41200	41200	0
459	20231031	123900	519658350	41200	41350	41350	41200	117
460	20231031	123800	514830550	41350	41400	41400	41350	18
461	20231031	123700	514085400	41350	41350	41350	41350	8
462	20231031	123600	513754600	41300	41450	41450	41300	118
463	20231031	123500	508873600	41450	41450	41450	41450	16
464	20231031	123400	508210400	41450	41500	41500	41450	18
465	20231031	123300	507463900	41450	41450	41450	41450	2
466	20231031	123200	507381000	41450	41500	41500	41450	24
467	20231031	123100	506385350	41450	41450	41450	41450	15
468	20231031	123000	505763600	41400	41400	41400	41400	10
469	20231031	122900	505349600	41450	41400	41450	41400	9
470	20231031	122800	504976600	41400	41400	41400	41400	48
471	20231031	122700	502989400	41450	41450	41450	41450	0
472	20231031	122600	502989400	41450	41500	41500	41450	26
473	20231031	122500	501910900	41450	41450	41450	41450	8
474	20231031	122400	501579300	41500	41500	41500	41500	1
475	20231031	122300	501537800	41400	41400	41450	41400	18
476	20231031	122200	500792550	41350	41350	41350	41350	0
477	20231031	122100	500792550	41350	41350	41350	41350	2
478	20231031	122000	500709850	41350	41350	41350	41350	35
479	20231031	121900	499262600	41350	41350	41350	41350	8
480	20231031	121800	498931800	41300	41300	41300	41300	19
481	20231031	121700	498147100	41300	41300	41300	41300	25
482	20231031	121600	497114600	41300	41300	41300	41300	8
483	20231031	121500	496784200	41300	41300	41300	41300	0
484	20231031	121400	496784200	41300	41300	41300	41300	8
485	20231031	121300	496453800	41300	41300	41300	41300	26
486	20231031	121200	495380000	41300	41300	41300	41300	0
487	20231031	121100	495380000	41300	41300	41300	41250	92
488	20231031	121000	491581500	41300	41300	41300	41300	38
489	20231031	120900	490012100	41300	41300	41300	41300	0
490	20231031	120800	490012100	41300	41250	41300	41250	22
491	20231031	120700	489103850	41250	41250	41250	41250	12
492	20231031	120600	488608850	41250	41250	41250	41250	0
493	20231031	120500	488608850	41250	41300	41300	41250	60
494	20231031	120400	486133450	41300	41300	41300	41300	36
495	20231031	120300	484646650	41300	41300	41300	41300	0
496	20231031	120200	484646650	41300	41300	41300	41300	16
497	20231031	120100	483985850	41300	41350	41350	41300	89
498	20231031	120000	480309400	41350	41350	41350	41350	0
499	20231031	115900	480309400	41350	41350	41350	41350	9
500	20231031	115800	479937250	41350	41350	41350	41350	24
501	20231031	115700	478944850	41300	41300	41300	41300	10
502	20231031	115600	478531850	41350	41350	41350	41350	8
503	20231031	115500	478201050	41300	41300	41300	41300	9
504	20231031	115400	477829350	41300	41300	41300	41300	2
505	20231031	115300	477746750	41300	41300	41300	41250	55
506	20231031	115200	475476300	41300	41300	41300	41300	8
507	20231031	115100	475145900	41250	41250	41250	41250	0
508	20231031	115000	475145900	41250	41250	41250	41250	0
509	20231031	114900	475145900	41250	41200	41250	41200	174
510	20231031	114800	467976300	41200	41200	41200	41200	0
511	20231031	114700	467976300	41200	41200	41200	41200	8
512	20231031	114600	467646700	41200	41250	41300	41200	233
513	20231031	114500	458037300	41350	41500	41500	41350	331
514	20231031	114400	444333650	41550	41550	41550	41550	8
515	20231031	114300	444001250	41550	41550	41550	41550	25
516	20231031	114200	442962500	41550	41550	41550	41550	0
517	20231031	114100	442962500	41550	41550	41550	41550	109
518	20231031	114000	438433550	41550	41500	41550	41500	47
519	20231031	113900	436481850	41550	41550	41550	41550	0
520	20231031	113800	436481850	41550	41550	41550	41550	8
521	20231031	113700	436149450	41550	41550	41550	41550	36
522	20231031	113600	434653650	41500	41500	41500	41500	0
523	20231031	113500	434653650	41500	41550	41550	41500	9
524	20231031	113400	434279750	41500	41500	41550	41500	32
525	20231031	113300	432950500	41500	41500	41500	41500	0
526	20231031	113200	432950500	41500	41550	41550	41500	14
527	20231031	113100	432369250	41500	41550	41550	41500	63
528	20231031	113000	429754350	41550	41550	41550	41550	16
529	20231031	112900	429089550	41550	41550	41550	41550	49
530	20231031	112800	427053600	41550	41550	41550	41550	26
531	20231031	112700	425973300	41550	41550	41550	41550	9
532	20231031	112600	425599350	41500	41500	41500	41500	5
533	20231031	112500	425391850	41500	41500	41500	41500	25
534	20231031	112400	424354350	41450	41450	41450	41450	0
535	20231031	112300	424354350	41450	41450	41450	41450	9
536	20231031	112200	423981300	41450	41400	41450	41400	20
537	20231031	112100	423152500	41400	41400	41400	41400	0
538	20231031	112000	423152500	41400	41450	41450	41400	31
539	20231031	111900	421868400	41450	41450	41450	41450	12
540	20231031	111800	421371000	41450	41450	41450	41450	73
541	20231031	111700	418345150	41500	41500	41500	41500	8
542	20231031	111600	418013150	41500	41550	41550	41500	34
543	20231031	111500	416601300	41500	41500	41500	41500	0
544	20231031	111400	416601300	41500	41500	41500	41500	26
545	20231031	111300	415522300	41550	41550	41550	41550	25
546	20231031	111200	414483550	41550	41550	41550	41500	49
547	20231031	111100	412448200	41550	41550	41600	41550	26
548	20231031	111000	411367500	41550	41550	41550	41550	17
549	20231031	110900	410661150	41350	41350	41350	41350	0
550	20231031	110800	410661150	41350	41350	41350	41350	97
551	20231031	110700	406650200	41300	41300	41300	41300	17
552	20231031	110600	405948100	41300	41400	41400	41300	380
553	20231031	110500	390248100	41450	41500	41500	41450	54
554	20231031	110400	388008900	41500	41500	41500	41500	14
555	20231031	110300	387427900	41500	41500	41500	41500	8
556	20231031	110200	387095900	41500	41500	41500	41500	0
557	20231031	110100	387095900	41500	41500	41500	41500	17
558	20231031	110000	386390400	41450	41500	41500	41450	98
559	20231031	105900	382325200	41550	41550	41600	41550	58
560	20231031	105800	379913300	41550	41600	41600	41550	36
561	20231031	105700	378416150	41600	41600	41600	41600	60
562	20231031	105600	375920150	41500	41500	41500	41500	0
563	20231031	105500	375920150	41500	41500	41500	41500	16
564	20231031	105400	375256150	41500	41500	41500	41500	29
565	20231031	105300	374052650	41550	41550	41550	41550	0
566	20231031	105200	374052650	41550	41400	41550	41400	93
567	20231031	105100	370200000	41400	41400	41400	41400	8
568	20231031	105000	369868800	41350	41350	41350	41350	1
569	20231031	104900	369827450	41300	41300	41300	41300	17
570	20231031	104800	369125350	41300	41300	41300	41300	8
571	20231031	104700	368794950	41300	41300	41300	41300	25
572	20231031	104600	367762450	41300	41300	41300	41300	0
573	20231031	104500	367762450	41300	41250	41300	41250	33
574	20231031	104400	366400000	41250	41250	41250	41250	8
575	20231031	104300	366070000	41250	41250	41250	41250	11
576	20231031	104200	365616250	41350	41350	41350	41250	140
577	20231031	104100	359834150	41400	41500	41500	41400	35
578	20231031	104000	358383350	41500	41500	41500	41500	145
579	20231031	103900	352365850	41550	41450	41550	41450	65
580	20231031	103800	349668250	41400	41400	41400	41400	5
581	20231031	103700	349461250	41300	41300	41300	41300	0
582	20231031	103600	349461250	41300	41250	41300	41250	10
583	20231031	103500	349048500	41200	41200	41200	41200	0
584	20231031	103400	349048500	41200	41200	41200	41200	1
585	20231031	103300	349007300	41200	41250	41250	41200	25
586	20231031	103200	347976450	41150	41200	41200	41150	60
587	20231031	103100	345504700	41100	41100	41100	41100	0
588	20231031	103000	345504700	41100	41100	41100	41100	5
589	20231031	102900	345299200	41000	41050	41100	41000	22
590	20231031	102800	344396300	41000	41000	41000	41000	11
591	20231031	102700	343945300	41000	41000	41000	41000	6
592	20231031	102600	343699300	40800	40750	40800	40750	33
593	20231031	102500	342354050	40750	40750	40750	40750	22
594	20231031	102400	341457550	40750	40750	40800	40700	81
595	20231031	102300	338159050	40800	40800	40800	40800	9
596	20231031	102200	337791850	40800	40850	40850	40800	95
597	20231031	102100	333913050	40900	40900	40900	40900	51
598	20231031	102000	331827150	40950	40950	40950	40950	9
599	20231031	101900	331458600	41000	41000	41000	41000	0
600	20231031	101800	331458600	41000	40900	41000	40900	17
601	20231031	101700	330761700	40900	40900	40900	40900	0
602	20231031	101600	330761700	40900	40900	40900	40900	0
603	20231031	101500	330761700	40900	40850	40900	40850	26
604	20231031	101400	329698750	40850	40850	40850	40850	0
605	20231031	101300	329698750	40850	40850	40850	40850	4
606	20231031	101200	329535350	40850	40900	40900	40800	105
607	20231031	101100	325248000	41000	41000	41000	41000	0
608	20231031	101000	325248000	41000	40900	41000	40900	30
609	20231031	100900	324019150	41000	40950	41000	40950	25
610	20231031	100800	322994600	41000	40900	41000	40900	4
611	20231031	100700	322830800	40800	40800	40800	40800	103
612	20231031	100600	318628400	40800	40800	40900	40800	6
613	20231031	100500	318383500	40800	40800	40800	40800	3
614	20231031	100400	318261100	40700	40900	40900	40700	108
615	20231031	100300	313859700	40900	41000	41050	40850	43
616	20231031	100200	312102600	41100	41000	41100	40900	151
617	20231031	100100	305923300	41100	41100	41100	41100	2
618	20231031	100000	305841100	41150	41150	41150	41150	1
619	20231031	095900	305799950	41150	41150	41150	41150	5
620	20231031	095800	305594200	41150	41150	41150	41150	0
621	20231031	095700	305594200	41150	41150	41150	41150	3
622	20231031	095600	305470750	40950	40950	40950	40950	31
623	20231031	095500	304201300	40850	40900	40900	40850	4
624	20231031	095400	304037750	40950	40950	40950	40950	1
625	20231031	095300	303996800	40900	41150	41150	40900	529
626	20231031	095200	282274600	41200	41150	41200	41150	16
627	20231031	095100	281616150	41200	41200	41200	41200	38
628	20231031	095000	280050550	41300	41300	41300	41300	1
629	20231031	094900	280009250	41400	41400	41400	41400	0
630	20231031	094800	280009250	41400	41250	41400	41250	2
631	20231031	094700	279926600	41150	41150	41150	41150	0
632	20231031	094600	279926600	41150	41250	41250	41150	173
633	20231031	094500	272806750	41150	41150	41150	41150	313
634	20231031	094400	259926800	41150	41200	41200	41150	143
635	20231031	094300	254041350	41300	41250	41300	41250	28
636	20231031	094200	252885550	41150	41350	41350	41150	391
637	20231031	094100	236742700	41350	41350	41350	41350	0
638	20231031	094000	236742700	41350	41350	41350	41350	35
639	20231031	093900	235295450	41450	41450	41450	41450	9
640	20231031	093800	234922400	41450	41450	41450	41450	400
641	20231031	093700	218342400	41450	41450	41450	41450	0
642	20231031	093600	218342400	41450	41600	41600	41250	600
643	20231031	093500	193470000	41600	41600	41600	41600	163
644	20231031	093400	186689200	41700	41700	41700	41700	0
645	20231031	093300	186689200	41700	41700	41700	41700	1
646	20231031	093200	186647500	41650	41800	41800	41650	545
647	20231031	093100	163916050	41900	41900	41900	41900	2
648	20231031	093000	163832250	41900	41900	41900	41900	1
649	20231031	092900	163790350	41850	41850	41850	41850	1
650	20231031	092800	163748500	41750	41750	41750	41750	29
651	20231031	092700	162537750	41750	42000	42200	41750	178
652	20231031	092600	155092900	42000	42000	42000	42000	6
653	20231031	092500	154840900	42250	41900	42250	41900	40
654	20231031	092400	153154050	41800	41700	41800	41700	12
655	20231031	092300	152652550	41700	41700	41700	41700	51
656	20231031	092200	150525850	41600	41650	41650	41600	127
657	20231031	092100	145242600	41700	41700	41700	41700	0
658	20231031	092000	145242600	41700	41750	41750	41600	410
659	20231031	091900	128145650	41750	41850	41850	41750	103
660	20231031	091800	123845100	41800	41850	41850	41800	255
661	20231031	091700	113184250	41850	41900	41900	41850	58
662	20231031	091600	110756550	41900	41950	41950	41900	15
663	20231031	091500	110127550	41950	42200	42200	41950	71
664	20231031	091400	107141600	42450	42450	42450	42450	0
665	20231031	091300	107141600	42450	42400	42450	42150	293
666	20231031	091200	94728150	42200	42400	42400	42200	817
667	20231031	091100	60155500	42600	42400	42600	42400	105
668	20231031	091000	55702500	42450	42450	42450	42450	146
669	20231031	090900	49504800	42600	42350	42600	42350	65
670	20231031	090800	46743350	42400	42600	42600	42400	117
671	20231031	090700	41778150	42450	42450	42500	42450	232
672	20231031	090600	31927900	42450	42400	42450	42400	172
673	20231031	090500	24626650	42450	42300	42450	42300	61
674	20231031	090400	22046200	42250	42250	42250	42250	3
675	20231031	090300	21919450	42050	42050	42050	42050	0
676	20231031	090200	21919450	42050	42100	42100	42050	165
677	20231031	090100	14973450	42250	42300	42300	42000	101
678	20231031	090000	10730900	42000	41900	42000	41900	256