KissMeData/102940/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	200700	166704550	26700	26700	26700	26700	213
3	20231031	200600	166704550	26700	26700	26700	26700	0
4	20231031	200500	166704550	26700	26700	26700	26700	0
5	20231031	200400	166704550	26700	26700	26700	26700	0
6	20231031	200300	166704550	26700	26700	26700	26700	0
7	20231031	200200	166704550	26700	26700	26700	26700	0
8	20231031	200100	166704550	26700	26700	26700	26700	0
9	20231031	200000	166704550	26700	26700	26700	26700	0
10	20231031	195900	166704550	26700	26700	26700	26700	0
11	20231031	195800	166704550	26700	26700	26700	26700	0
12	20231031	195700	166704550	26700	26700	26700	26700	0
13	20231031	195600	166704550	26700	26700	26700	26700	0
14	20231031	195500	166704550	26700	26700	26700	26700	0
15	20231031	195400	166704550	26700	26700	26700	26700	0
16	20231031	195300	166704550	26700	26700	26700	26700	0
17	20231031	195200	166704550	26700	26700	26700	26700	0
18	20231031	195100	166704550	26700	26700	26700	26700	0
19	20231031	195000	166704550	26700	26700	26700	26700	0
20	20231031	194900	166704550	26700	26700	26700	26700	0
21	20231031	194800	166704550	26700	26700	26700	26700	0
22	20231031	194700	166704550	26700	26700	26700	26700	0
23	20231031	194600	166704550	26700	26700	26700	26700	0
24	20231031	194500	166704550	26700	26700	26700	26700	0
25	20231031	194400	166704550	26700	26700	26700	26700	0
26	20231031	194300	166704550	26700	26700	26700	26700	0
27	20231031	194200	166704550	26700	26700	26700	26700	0
28	20231031	194100	166704550	26700	26700	26700	26700	0
29	20231031	194000	166704550	26700	26700	26700	26700	0
30	20231031	193900	166704550	26700	26700	26700	26700	0
31	20231031	193800	166704550	26700	26700	26700	26700	0
32	20231031	193700	166704550	26700	26700	26700	26700	213
33	20231031	193600	166704550	26700	26700	26700	26700	0
34	20231031	193500	166704550	26700	26700	26700	26700	0
35	20231031	193400	166704550	26700	26700	26700	26700	0
36	20231031	193300	166704550	26700	26700	26700	26700	0
37	20231031	193200	166704550	26700	26700	26700	26700	0
38	20231031	193100	166704550	26700	26700	26700	26700	0
39	20231031	193000	166704550	26700	26700	26700	26700	0
40	20231031	192900	166704550	26700	26700	26700	26700	0
41	20231031	192800	166704550	26700	26700	26700	26700	0
42	20231031	192700	166704550	26700	26700	26700	26700	0
43	20231031	192600	166704550	26700	26700	26700	26700	0
44	20231031	192500	166704550	26700	26700	26700	26700	0
45	20231031	192400	166704550	26700	26700	26700	26700	0
46	20231031	192300	166704550	26700	26700	26700	26700	0
47	20231031	192200	166704550	26700	26700	26700	26700	0
48	20231031	192100	166704550	26700	26700	26700	26700	0
49	20231031	192000	166704550	26700	26700	26700	26700	0
50	20231031	191900	166704550	26700	26700	26700	26700	0
51	20231031	191800	166704550	26700	26700	26700	26700	0
52	20231031	191700	166704550	26700	26700	26700	26700	0
53	20231031	191600	166704550	26700	26700	26700	26700	0
54	20231031	191500	166704550	26700	26700	26700	26700	0
55	20231031	191400	166704550	26700	26700	26700	26700	0
56	20231031	191300	166704550	26700	26700	26700	26700	0
57	20231031	191200	166704550	26700	26700	26700	26700	0
58	20231031	191100	166704550	26700	26700	26700	26700	0
59	20231031	191000	166704550	26700	26700	26700	26700	0
60	20231031	190900	166704550	26700	26700	26700	26700	0
61	20231031	190800	166704550	26700	26700	26700	26700	0
62	20231031	190700	166704550	26700	26700	26700	26700	213
63	20231031	190600	166704550	26700	26700	26700	26700	0
64	20231031	190500	166704550	26700	26700	26700	26700	0
65	20231031	190400	166704550	26700	26700	26700	26700	0
66	20231031	190300	166704550	26700	26700	26700	26700	0
67	20231031	190200	166704550	26700	26700	26700	26700	0
68	20231031	190100	166704550	26700	26700	26700	26700	0
69	20231031	190000	166704550	26700	26700	26700	26700	0
70	20231031	185900	166704550	26700	26700	26700	26700	0
71	20231031	185800	166704550	26700	26700	26700	26700	0
72	20231031	185700	166704550	26700	26700	26700	26700	0
73	20231031	185600	166704550	26700	26700	26700	26700	0
74	20231031	185500	166704550	26700	26700	26700	26700	0
75	20231031	185400	166704550	26700	26700	26700	26700	0
76	20231031	185300	166704550	26700	26700	26700	26700	0
77	20231031	185200	166704550	26700	26700	26700	26700	0
78	20231031	185100	166704550	26700	26700	26700	26700	0
79	20231031	185000	166704550	26700	26700	26700	26700	0
80	20231031	184900	166704550	26700	26700	26700	26700	0
81	20231031	184800	166704550	26700	26700	26700	26700	0
82	20231031	184700	166704550	26700	26700	26700	26700	0
83	20231031	184600	166704550	26700	26700	26700	26700	0
84	20231031	184500	166704550	26700	26700	26700	26700	0
85	20231031	184400	166704550	26700	26700	26700	26700	0
86	20231031	184300	166704550	26700	26700	26700	26700	0
87	20231031	184200	166704550	26700	26700	26700	26700	0
88	20231031	184100	166704550	26700	26700	26700	26700	0
89	20231031	184000	166704550	26700	26700	26700	26700	0
90	20231031	183900	166704550	26700	26700	26700	26700	0
91	20231031	183800	166704550	26700	26700	26700	26700	0
92	20231031	183700	166704550	26700	26700	26700	26700	213
93	20231031	183600	166704550	26700	26700	26700	26700	0
94	20231031	183500	166704550	26700	26700	26700	26700	0
95	20231031	183400	166704550	26700	26700	26700	26700	0
96	20231031	183300	166704550	26700	26700	26700	26700	0
97	20231031	183200	166704550	26700	26700	26700	26700	0
98	20231031	183100	166704550	26700	26700	26700	26700	0
99	20231031	183000	166704550	26700	26700	26700	26700	0
100	20231031	182900	166704550	26700	26700	26700	26700	0
101	20231031	182800	166704550	26700	26700	26700	26700	0
102	20231031	182700	166704550	26700	26700	26700	26700	0
103	20231031	182600	166704550	26700	26700	26700	26700	0
104	20231031	182500	166704550	26700	26700	26700	26700	0
105	20231031	182400	166704550	26700	26700	26700	26700	0
106	20231031	182300	166704550	26700	26700	26700	26700	0
107	20231031	182200	166704550	26700	26700	26700	26700	0
108	20231031	182100	166704550	26700	26700	26700	26700	0
109	20231031	182000	166704550	26700	26700	26700	26700	0
110	20231031	181900	166704550	26700	26700	26700	26700	0
111	20231031	181800	166704550	26700	26700	26700	26700	0
112	20231031	181700	166704550	26700	26700	26700	26700	0
113	20231031	181600	166704550	26700	26700	26700	26700	0
114	20231031	181500	166704550	26700	26700	26700	26700	0
115	20231031	181400	166704550	26700	26700	26700	26700	0
116	20231031	181300	166704550	26700	26700	26700	26700	0
117	20231031	181200	166704550	26700	26700	26700	26700	0
118	20231031	181100	166704550	26700	26700	26700	26700	0
119	20231031	181000	166704550	26700	26700	26700	26700	0
120	20231031	180900	166704550	26700	26700	26700	26700	0
121	20231031	180800	166704550	26700	26700	26700	26700	0
122	20231031	180700	166704550	26700	26700	26700	26700	213
123	20231031	180600	166704550	26700	26700	26700	26700	0
124	20231031	180500	166704550	26700	26700	26700	26700	0
125	20231031	180400	166704550	26700	26700	26700	26700	0
126	20231031	180300	166704550	26700	26700	26700	26700	0
127	20231031	180200	166704550	26700	26700	26700	26700	0
128	20231031	180100	166704550	26700	26700	26700	26700	0
129	20231031	180000	166704550	26700	26700	26700	26700	0
130	20231031	175900	166704550	26700	26700	26700	26700	0
131	20231031	175800	166704550	26700	26700	26700	26700	0
132	20231031	175700	166704550	26700	26700	26700	26700	0
133	20231031	175600	166704550	26700	26700	26700	26700	0
134	20231031	175500	166704550	26700	26700	26700	26700	0
135	20231031	175400	166704550	26700	26700	26700	26700	0
136	20231031	175300	166704550	26700	26700	26700	26700	0
137	20231031	175200	166704550	26700	26700	26700	26700	0
138	20231031	175100	166704550	26700	26700	26700	26700	0
139	20231031	175000	166704550	26700	26700	26700	26700	0
140	20231031	174900	166704550	26700	26700	26700	26700	0
141	20231031	174800	166704550	26700	26700	26700	26700	0
142	20231031	174700	166704550	26700	26700	26700	26700	0
143	20231031	174600	166704550	26700	26700	26700	26700	0
144	20231031	174500	166704550	26700	26700	26700	26700	0
145	20231031	174400	166704550	26700	26700	26700	26700	0
146	20231031	174300	166704550	26700	26700	26700	26700	0
147	20231031	174200	166704550	26700	26700	26700	26700	0
148	20231031	174100	166704550	26700	26700	26700	26700	0
149	20231031	174000	166704550	26700	26700	26700	26700	0
150	20231031	173900	166704550	26700	26700	26700	26700	0
151	20231031	173800	166704550	26700	26700	26700	26700	0
152	20231031	173700	166704550	26700	26700	26700	26700	213
153	20231031	173600	166704550	26700	26700	26700	26700	0
154	20231031	173500	166704550	26700	26700	26700	26700	0
155	20231031	173400	166704550	26700	26700	26700	26700	0
156	20231031	173300	166704550	26700	26700	26700	26700	0
157	20231031	173200	166704550	26700	26700	26700	26700	0
158	20231031	173100	166704550	26700	26700	26700	26700	0
159	20231031	173000	166704550	26700	26700	26700	26700	0
160	20231031	172900	166704550	26700	26700	26700	26700	0
161	20231031	172800	166704550	26700	26700	26700	26700	0
162	20231031	172700	166704550	26700	26700	26700	26700	0
163	20231031	172600	166704550	26700	26700	26700	26700	0
164	20231031	172500	166704550	26700	26700	26700	26700	0
165	20231031	172400	166704550	26700	26700	26700	26700	0
166	20231031	172300	166704550	26700	26700	26700	26700	0
167	20231031	172200	166704550	26700	26700	26700	26700	0
168	20231031	172100	166704550	26700	26700	26700	26700	0
169	20231031	172000	166704550	26700	26700	26700	26700	0
170	20231031	171900	166704550	26700	26700	26700	26700	0
171	20231031	171800	166704550	26700	26700	26700	26700	0
172	20231031	171700	166704550	26700	26700	26700	26700	0
173	20231031	171600	166704550	26700	26700	26700	26700	0
174	20231031	171500	166704550	26700	26700	26700	26700	0
175	20231031	171400	166704550	26700	26700	26700	26700	0
176	20231031	171300	166704550	26700	26700	26700	26700	0
177	20231031	171200	166704550	26700	26700	26700	26700	0
178	20231031	171100	166704550	26700	26700	26700	26700	0
179	20231031	171000	166704550	26700	26700	26700	26700	0
180	20231031	170900	166704550	26700	26700	26700	26700	0
181	20231031	170800	166704550	26700	26700	26700	26700	0
182	20231031	170700	166704550	26700	26700	26700	26700	213
183	20231031	170600	166704550	26700	26700	26700	26700	0
184	20231031	170500	166704550	26700	26700	26700	26700	0
185	20231031	170400	166704550	26700	26700	26700	26700	0
186	20231031	170300	166704550	26700	26700	26700	26700	0
187	20231031	170200	166704550	26700	26700	26700	26700	0
188	20231031	170100	166704550	26700	26700	26700	26700	0
189	20231031	170000	166704550	26700	26700	26700	26700	0
190	20231031	165900	166704550	26700	26700	26700	26700	0
191	20231031	165800	166704550	26700	26700	26700	26700	0
192	20231031	165700	166704550	26700	26700	26700	26700	0
193	20231031	165600	166704550	26700	26700	26700	26700	0
194	20231031	165500	166704550	26700	26700	26700	26700	0
195	20231031	165400	166704550	26700	26700	26700	26700	0
196	20231031	165300	166704550	26700	26700	26700	26700	0
197	20231031	165200	166704550	26700	26700	26700	26700	0
198	20231031	165100	166704550	26700	26700	26700	26700	0
199	20231031	165000	166704550	26700	26700	26700	26700	0
200	20231031	164900	166704550	26700	26700	26700	26700	0
201	20231031	164800	166704550	26700	26700	26700	26700	0
202	20231031	164700	166704550	26700	26700	26700	26700	0
203	20231031	164600	166704550	26700	26700	26700	26700	0
204	20231031	164500	166704550	26700	26700	26700	26700	0
205	20231031	164400	166704550	26700	26700	26700	26700	0
206	20231031	164300	166704550	26700	26700	26700	26700	0
207	20231031	164200	166704550	26700	26700	26700	26700	0
208	20231031	164100	166704550	26700	26700	26700	26700	0
209	20231031	164000	166704550	26700	26700	26700	26700	0
210	20231031	163900	166704550	26700	26700	26700	26700	0
211	20231031	163800	166704550	26700	26700	26700	26700	0
212	20231031	163700	166704550	26700	26700	26700	26700	213
213	20231031	163600	166704550	26700	26700	26700	26700	0
214	20231031	163500	166704550	26700	26700	26700	26700	0
215	20231031	163400	166704550	26700	26700	26700	26700	0
216	20231031	163300	166704550	26700	26700	26700	26700	0
217	20231031	163200	166704550	26700	26700	26700	26700	0
218	20231031	163100	166704550	26700	26700	26700	26700	0
219	20231031	163000	166704550	26700	26700	26700	26700	0
220	20231031	162900	166704550	26700	26700	26700	26700	0
221	20231031	162800	166704550	26700	26700	26700	26700	0
222	20231031	162700	166704550	26700	26700	26700	26700	0
223	20231031	162600	166704550	26700	26700	26700	26700	0
224	20231031	162500	166704550	26700	26700	26700	26700	0
225	20231031	162400	166704550	26700	26700	26700	26700	0
226	20231031	162300	166704550	26700	26700	26700	26700	0
227	20231031	162200	166704550	26700	26700	26700	26700	0
228	20231031	162100	166704550	26700	26700	26700	26700	0
229	20231031	162000	166704550	26700	26700	26700	26700	0
230	20231031	161900	166704550	26700	26700	26700	26700	0
231	20231031	161800	166704550	26700	26700	26700	26700	0
232	20231031	161700	166704550	26700	26700	26700	26700	0
233	20231031	161600	166704550	26700	26700	26700	26700	0
234	20231031	161500	166704550	26700	26700	26700	26700	0
235	20231031	161400	166704550	26700	26700	26700	26700	0
236	20231031	161300	166704550	26700	26700	26700	26700	0
237	20231031	161200	166704550	26700	26700	26700	26700	0
238	20231031	161100	166704550	26700	26700	26700	26700	0
239	20231031	161000	166704550	26700	26700	26700	26700	0
240	20231031	160900	166704550	26700	26700	26700	26700	0
241	20231031	160800	166704550	26700	26700	26700	26700	0
242	20231031	160700	166704550	26700	26700	26700	26700	213
243	20231031	160600	166704550	26700	26700	26700	26700	0
244	20231031	160500	166704550	26700	26700	26700	26700	0
245	20231031	160400	166704550	26700	26700	26700	26700	0
246	20231031	160300	166704550	26700	26700	26700	26700	0
247	20231031	160200	166704550	26700	26700	26700	26700	0
248	20231031	160100	166704550	26700	26700	26700	26700	0
249	20231031	160000	166704550	26700	26700	26700	26700	0
250	20231031	155900	166704550	26700	26700	26700	26700	0
251	20231031	155800	166704550	26700	26700	26700	26700	0
252	20231031	155700	166704550	26700	26700	26700	26700	0
253	20231031	155600	166704550	26700	26700	26700	26700	0
254	20231031	155500	166704550	26700	26700	26700	26700	0
255	20231031	155400	166704550	26700	26700	26700	26700	0
256	20231031	155300	166704550	26700	26700	26700	26700	0
257	20231031	155200	166704550	26700	26700	26700	26700	0
258	20231031	155100	166704550	26700	26700	26700	26700	0
259	20231031	155000	166704550	26700	26700	26700	26700	0
260	20231031	154900	166704550	26700	26700	26700	26700	0
261	20231031	154800	166704550	26700	26700	26700	26700	0
262	20231031	154700	166704550	26700	26700	26700	26700	0
263	20231031	154600	166704550	26700	26700	26700	26700	0
264	20231031	154500	166704550	26700	26700	26700	26700	0
265	20231031	154400	166704550	26700	26700	26700	26700	0
266	20231031	154300	166704550	26700	26700	26700	26700	0
267	20231031	154200	166704550	26700	26700	26700	26700	0
268	20231031	154100	166704550	26700	26700	26700	26700	0
269	20231031	154000	166704550	26700	26700	26700	26700	0
270	20231031	153900	166704550	26700	26700	26700	26700	0
271	20231031	153800	166704550	26700	26700	26700	26700	0
272	20231031	153700	166704550	26700	26700	26700	26700	213
273	20231031	153600	166704550	26700	26700	26700	26700	0
274	20231031	153500	166704550	26700	26700	26700	26700	0
275	20231031	153400	166704550	26700	26700	26700	26700	0
276	20231031	153300	166704550	26700	26700	26700	26700	0
277	20231031	153200	166704550	26700	26700	26700	26700	0
278	20231031	153100	166704550	26700	26700	26700	26700	0
279	20231031	153000	166704550	26700	26700	26700	26700	213
280	20231031	152900	161017450	26950	26950	26950	26950	0
281	20231031	152800	161017450	26950	26950	26950	26950	0
282	20231031	152700	161017450	26950	26950	26950	26950	0
283	20231031	152600	161017450	26950	26950	26950	26950	0
284	20231031	152500	161017450	26950	26950	26950	26950	0
285	20231031	152400	161017450	26950	26950	26950	26950	0
286	20231031	152300	161017450	26950	26950	26950	26950	0
287	20231031	152200	161017450	26950	26950	26950	26950	0
288	20231031	152100	161017450	26950	26950	26950	26950	0
289	20231031	152000	161017450	26950	26950	26950	26950	0
290	20231031	151900	161017450	26950	26950	26950	26950	0
291	20231031	151800	161017450	26950	26950	26950	26950	0
292	20231031	151700	161017450	26950	26950	26950	26950	0
293	20231031	151600	161017450	26950	26950	26950	26950	0
294	20231031	151500	161017450	26950	26950	26950	26950	0
295	20231031	151400	161017450	26950	26950	26950	26950	1
296	20231031	151300	160990500	26700	26700	26700	26700	0
297	20231031	151200	160990500	26700	26750	26750	26700	20
298	20231031	151100	160456250	26950	26950	26950	26950	0
299	20231031	151000	160456250	26950	26950	26950	26950	0
300	20231031	150900	160456250	26950	26950	26950	26950	0
301	20231031	150800	160456250	26950	26950	26950	26950	0
302	20231031	150700	160456250	26950	26950	26950	26950	0
303	20231031	150600	160456250	26950	26950	26950	26950	0
304	20231031	150500	160456250	26950	26950	26950	26950	0
305	20231031	150400	160456250	26950	26950	26950	26950	0
306	20231031	150300	160456250	26950	26950	26950	26950	0
307	20231031	150200	160456250	26950	26950	26950	26950	0
308	20231031	150100	160456250	26950	26950	26950	26950	0
309	20231031	150000	160456250	26950	26950	26950	26950	0
310	20231031	145900	160456250	26950	26950	26950	26950	0
311	20231031	145800	160456250	26950	26950	26950	26950	1
312	20231031	145700	160429300	26950	26950	26950	26950	0
313	20231031	145600	160429300	26950	26950	26950	26950	0
314	20231031	145500	160429300	26950	26950	26950	26950	0
315	20231031	145400	160429300	26950	26950	26950	26950	0
316	20231031	145300	160429300	26950	26950	26950	26950	1
317	20231031	145200	160402350	26750	26850	26850	26750	100
318	20231031	145100	157727200	27000	27000	27000	27000	0
319	20231031	145000	157727200	27000	27000	27000	27000	1
320	20231031	144900	157700200	27000	27000	27000	27000	1
321	20231031	144800	157673200	26950	26950	26950	26950	0
322	20231031	144700	157673200	26950	26950	26950	26950	0
323	20231031	144600	157673200	26950	26950	26950	26950	0
324	20231031	144500	157673200	26950	26950	26950	26950	0
325	20231031	144400	157673200	26950	26950	26950	26950	0
326	20231031	144300	157673200	26950	26900	26950	26900	338
327	20231031	144200	148565450	26900	26900	26900	26900	0
328	20231031	144100	148565450	26900	26900	26900	26900	0
329	20231031	144000	148565450	26900	26900	26900	26900	0
330	20231031	143900	148565450	26900	26900	26900	26900	0
331	20231031	143800	148565450	26900	26900	26900	26900	0
332	20231031	143700	148565450	26900	26900	26900	26900	0
333	20231031	143600	148565450	26900	26900	26900	26900	0
334	20231031	143500	148565450	26900	26900	26900	26900	0
335	20231031	143400	148565450	26900	26900	26900	26900	0
336	20231031	143300	148565450	26900	26900	26900	26900	0
337	20231031	143200	148565450	26900	26900	26900	26900	0
338	20231031	143100	148565450	26900	26900	26900	26900	0
339	20231031	143000	148565450	26900	26900	26900	26900	0
340	20231031	142900	148565450	26900	26900	26900	26900	1
341	20231031	142800	148538550	26800	26800	26800	26800	0
342	20231031	142700	148538550	26800	26800	26800	26800	0
343	20231031	142600	148538550	26800	26800	26800	26800	0
344	20231031	142500	148538550	26800	26850	26850	26800	447
345	20231031	142400	136558750	27000	27000	27000	27000	0
346	20231031	142300	136558750	27000	27000	27000	27000	0
347	20231031	142200	136558750	27000	27000	27000	27000	0
348	20231031	142100	136558750	27000	27000	27000	27000	0
349	20231031	142000	136558750	27000	27000	27000	27000	0
350	20231031	141900	136558750	27000	27000	27000	27000	0
351	20231031	141800	136558750	27000	27000	27000	27000	0
352	20231031	141700	136558750	27000	27000	27000	27000	0
353	20231031	141600	136558750	27000	27000	27000	27000	0
354	20231031	141500	136558750	27000	27000	27000	27000	0
355	20231031	141400	136558750	27000	27000	27000	27000	0
356	20231031	141300	136558750	27000	27000	27000	27000	2
357	20231031	141200	136504750	27000	26900	27000	26900	2
358	20231031	141100	136450850	27000	27000	27000	27000	0
359	20231031	141000	136450850	27000	27000	27000	27000	0
360	20231031	140900	136450850	27000	27000	27000	27000	0
361	20231031	140800	136450850	27000	27000	27000	27000	0
362	20231031	140700	136450850	27000	27000	27000	27000	0
363	20231031	140600	136450850	27000	26950	27000	26950	4
364	20231031	140500	136343000	26800	26850	26850	26800	106
365	20231031	140400	133501500	26850	26850	26850	26850	0
366	20231031	140300	133501500	26850	26850	26850	26850	0
367	20231031	140200	133501500	26850	26850	26850	26850	0
368	20231031	140100	133501500	26850	26850	26850	26850	0
369	20231031	140000	133501500	26850	26850	26850	26850	0
370	20231031	135900	133501500	26850	26850	26850	26850	0
371	20231031	135800	133501500	26850	26850	26850	26850	0
372	20231031	135700	133501500	26850	26850	26850	26850	0
373	20231031	135600	133501500	26850	26850	26850	26850	0
374	20231031	135500	133501500	26850	26850	26850	26850	0
375	20231031	135400	133501500	26850	26850	26850	26850	0
376	20231031	135300	133501500	26850	26850	26850	26850	0
377	20231031	135200	133501500	26850	26850	26850	26850	13
378	20231031	135100	133152450	27000	27000	27000	27000	0
379	20231031	135000	133152450	27000	27000	27000	27000	1
380	20231031	134900	133125450	26800	26850	26850	26800	374
381	20231031	134800	123101900	26850	26850	26850	26850	0
382	20231031	134700	123101900	26850	26850	26850	26850	0
383	20231031	134600	123101900	26850	26850	26850	26850	8
384	20231031	134500	122887100	27000	27000	27000	27000	0
385	20231031	134400	122887100	27000	27000	27000	27000	1
386	20231031	134300	122860100	26850	26900	26900	26850	50
387	20231031	134200	121517250	26900	26900	26900	26900	3
388	20231031	134100	121436550	27000	27000	27000	27000	1
389	20231031	134000	121409550	26850	27050	27050	26850	101
390	20231031	133900	118696150	26900	26900	26900	26900	0
391	20231031	133800	118696150	26900	26900	26900	26900	0
392	20231031	133700	118696150	26900	26900	26900	26900	0
393	20231031	133600	118696150	26900	26900	26900	26900	0
394	20231031	133500	118696150	26900	26900	26900	26900	9
395	20231031	133400	118454050	26900	26900	26900	26900	38
396	20231031	133300	117431850	26950	26950	26950	26950	0
397	20231031	133200	117431850	26950	26950	26950	26950	0
398	20231031	133100	117431850	26950	26950	26950	26950	0
399	20231031	133000	117431850	26950	26950	26950	26950	228
400	20231031	132900	111287250	27100	27100	27100	27100	0
401	20231031	132800	111287250	27100	27100	27100	27100	0
402	20231031	132700	111287250	27100	27100	27100	27100	0
403	20231031	132600	111287250	27100	27100	27100	27100	0
404	20231031	132500	111287250	27100	27100	27100	27100	0
405	20231031	132400	111287250	27100	27100	27100	27100	0
406	20231031	132300	111287250	27100	27100	27100	27100	0
407	20231031	132200	111287250	27100	27100	27100	27100	0
408	20231031	132100	111287250	27100	27100	27100	27100	0
409	20231031	132000	111287250	27100	27100	27100	27100	0
410	20231031	131900	111287250	27100	27100	27100	27100	10
411	20231031	131800	111016250	27100	27100	27100	27100	1
412	20231031	131700	110989150	26950	26950	26950	26950	143
413	20231031	131600	107135300	27100	27100	27100	27100	0
414	20231031	131500	107135300	27100	27100	27100	27100	0
415	20231031	131400	107135300	27100	27100	27100	27100	0
416	20231031	131300	107135300	27100	27100	27100	27100	0
417	20231031	131200	107135300	27100	27100	27100	27100	0
418	20231031	131100	107135300	27100	27100	27100	27100	0
419	20231031	131000	107135300	27100	27100	27100	27100	0
420	20231031	130900	107135300	27100	27100	27100	27100	0
421	20231031	130800	107135300	27100	27100	27100	27100	0
422	20231031	130700	107135300	27100	27100	27100	27100	10
423	20231031	130600	106864300	27100	27100	27100	27100	0
424	20231031	130500	106864300	27100	27100	27100	27100	5
425	20231031	130400	106728800	27100	27100	27100	27100	0
426	20231031	130300	106728800	27100	27100	27100	27100	0
427	20231031	130200	106728800	27100	27100	27100	27100	0
428	20231031	130100	106728800	27100	27100	27100	27100	0
429	20231031	130000	106728800	27100	27100	27100	27100	0
430	20231031	125900	106728800	27100	27100	27100	27100	0
431	20231031	125800	106728800	27100	27100	27100	27100	0
432	20231031	125700	106728800	27100	27100	27100	27100	0
433	20231031	125600	106728800	27100	27100	27100	27100	0
434	20231031	125500	106728800	27100	27100	27100	27100	0
435	20231031	125400	106728800	27100	27100	27100	27100	0
436	20231031	125300	106728800	27100	27100	27100	27100	0
437	20231031	125200	106728800	27100	27100	27100	27100	0
438	20231031	125100	106728800	27100	27100	27100	27100	0
439	20231031	125000	106728800	27100	27100	27100	27100	0
440	20231031	124900	106728800	27100	27100	27100	27100	0
441	20231031	124800	106728800	27100	27100	27100	27100	0
442	20231031	124700	106728800	27100	27100	27100	27100	0
443	20231031	124600	106728800	27100	27100	27100	27100	0
444	20231031	124500	106728800	27100	27100	27100	27100	0
445	20231031	124400	106728800	27100	27100	27100	27100	0
446	20231031	124300	106728800	27100	27100	27100	27100	0
447	20231031	124200	106728800	27100	27100	27100	27100	0
448	20231031	124100	106728800	27100	27100	27100	27100	0
449	20231031	124000	106728800	27100	27100	27100	27100	0
450	20231031	123900	106728800	27100	27100	27100	27100	0
451	20231031	123800	106728800	27100	27100	27100	27100	0
452	20231031	123700	106728800	27100	27100	27100	27100	0
453	20231031	123600	106728800	27100	27100	27100	27100	1
454	20231031	123500	106701700	26950	26950	26950	26950	0
455	20231031	123400	106701700	26950	26950	26950	26950	0
456	20231031	123300	106701700	26950	26950	26950	26950	0
457	20231031	123200	106701700	26950	26950	26950	26950	0
458	20231031	123100	106701700	26950	26950	26950	26950	0
459	20231031	123000	106701700	26950	26950	26950	26950	0
460	20231031	122900	106701700	26950	26950	26950	26950	0
461	20231031	122800	106701700	26950	26950	26950	26950	0
462	20231031	122700	106701700	26950	26950	26950	26950	0
463	20231031	122600	106701700	26950	26950	26950	26950	0
464	20231031	122500	106701700	26950	26950	26950	26950	0
465	20231031	122400	106701700	26950	26950	26950	26950	0
466	20231031	122300	106701700	26950	26950	26950	26950	0
467	20231031	122200	106701700	26950	26950	26950	26950	0
468	20231031	122100	106701700	26950	26950	26950	26950	2
469	20231031	122000	106647800	26950	26950	26950	26950	0
470	20231031	121900	106647800	26950	27100	27100	26950	211
471	20231031	121800	100958850	27100	27100	27100	27100	0
472	20231031	121700	100958850	27100	27100	27100	27100	0
473	20231031	121600	100958850	27100	27100	27100	27100	0
474	20231031	121500	100958850	27100	27100	27100	27100	0
475	20231031	121400	100958850	27100	27100	27100	27100	0
476	20231031	121300	100958850	27100	27100	27100	27100	0
477	20231031	121200	100958850	27100	27100	27100	27100	0
478	20231031	121100	100958850	27100	27100	27100	27100	0
479	20231031	121000	100958850	27100	27100	27100	27100	0
480	20231031	120900	100958850	27100	27100	27100	27100	1
481	20231031	120800	100931750	26950	26950	26950	26950	0
482	20231031	120700	100931750	26950	26950	26950	26950	0
483	20231031	120600	100931750	26950	27000	27000	26950	40
484	20231031	120500	99853500	27000	27000	27000	27000	0
485	20231031	120400	99853500	27000	27000	27000	27000	0
486	20231031	120300	99853500	27000	27000	27000	27000	10
487	20231031	120200	99583500	27150	27150	27150	27150	0
488	20231031	120100	99583500	27150	27150	27150	27150	0
489	20231031	120000	99583500	27150	27150	27150	27150	0
490	20231031	115900	99583500	27150	27150	27150	27150	0
491	20231031	115800	99583500	27150	27150	27150	27150	0
492	20231031	115700	99583500	27150	27150	27150	27150	0
493	20231031	115600	99583500	27150	27150	27150	27150	0
494	20231031	115500	99583500	27150	27150	27150	27150	0
495	20231031	115400	99583500	27150	27150	27150	27150	0
496	20231031	115300	99583500	27150	27150	27150	27150	0
497	20231031	115200	99583500	27150	27150	27150	27150	0
498	20231031	115100	99583500	27150	27150	27150	27150	0
499	20231031	115000	99583500	27150	27150	27150	27150	0
500	20231031	114900	99583500	27150	27150	27150	27150	0
501	20231031	114800	99583500	27150	27150	27150	27150	0
502	20231031	114700	99583500	27150	27150	27150	27150	0
503	20231031	114600	99583500	27150	27000	27150	27000	2
504	20231031	114500	99529350	27150	27150	27150	27150	0
505	20231031	114400	99529350	27150	27150	27150	27150	0
506	20231031	114300	99529350	27150	27150	27150	27150	0
507	20231031	114200	99529350	27150	27150	27150	27150	0
508	20231031	114100	99529350	27150	27150	27150	27150	0
509	20231031	114000	99529350	27150	27150	27150	27150	0
510	20231031	113900	99529350	27150	27150	27150	27150	0
511	20231031	113800	99529350	27150	27150	27150	27150	1
512	20231031	113700	99502200	27150	27100	27150	27000	251
513	20231031	113600	92716200	27100	27100	27100	27100	0
514	20231031	113500	92716200	27100	27100	27100	27100	40
515	20231031	113400	91632200	27200	27200	27200	27200	0
516	20231031	113300	91632200	27200	27200	27200	27150	17
517	20231031	113200	91170550	27150	27150	27150	27150	0
518	20231031	113100	91170550	27150	27150	27150	27150	0
519	20231031	113000	91170550	27150	27150	27150	27150	0
520	20231031	112900	91170550	27150	27150	27150	27150	55
521	20231031	112800	89677300	27250	27250	27250	27250	0
522	20231031	112700	89677300	27250	27250	27250	27250	0
523	20231031	112600	89677300	27250	27250	27250	27250	0
524	20231031	112500	89677300	27250	27250	27250	27250	0
525	20231031	112400	89677300	27250	27250	27250	27250	0
526	20231031	112300	89677300	27250	27250	27250	27250	0
527	20231031	112200	89677300	27250	27250	27250	27250	0
528	20231031	112100	89677300	27250	27250	27250	27250	0
529	20231031	112000	89677300	27250	27250	27250	27250	0
530	20231031	111900	89677300	27250	27250	27250	27250	0
531	20231031	111800	89677300	27250	27250	27250	27250	1
532	20231031	111700	89650050	27150	27150	27150	27150	0
533	20231031	111600	89650050	27150	27150	27150	27150	1
534	20231031	111500	89622900	27250	27250	27250	27250	0
535	20231031	111400	89622900	27250	27250	27250	27250	0
536	20231031	111300	89622900	27250	27250	27250	27250	0
537	20231031	111200	89622900	27250	27250	27250	27250	0
538	20231031	111100	89622900	27250	27250	27250	27250	1
539	20231031	111000	89595650	27350	27350	27350	27350	0
540	20231031	110900	89595650	27350	27350	27350	27350	0
541	20231031	110800	89595650	27350	27350	27350	27350	0
542	20231031	110700	89595650	27350	27350	27350	27350	0
543	20231031	110600	89595650	27350	27350	27350	27350	0
544	20231031	110500	89595650	27350	27350	27350	27350	0
545	20231031	110400	89595650	27350	27350	27350	27350	0
546	20231031	110300	89595650	27350	27350	27350	27350	0
547	20231031	110200	89595650	27350	27350	27350	27350	0
548	20231031	110100	89595650	27350	27350	27350	27350	0
549	20231031	110000	89595650	27350	27350	27350	27350	0
550	20231031	105900	89595650	27350	27350	27350	27350	0
551	20231031	105800	89595650	27350	27350	27350	27350	0
552	20231031	105700	89595650	27350	27350	27350	27350	0
553	20231031	105600	89595650	27350	27350	27350	27350	0
554	20231031	105500	89595650	27350	27350	27350	27350	0
555	20231031	105400	89595650	27350	27350	27350	27350	0
556	20231031	105300	89595650	27350	27350	27350	27350	0
557	20231031	105200	89595650	27350	27350	27350	27350	0
558	20231031	105100	89595650	27350	27350	27350	27350	0
559	20231031	105000	89595650	27350	27350	27350	27350	0
560	20231031	104900	89595650	27350	27350	27350	27350	0
561	20231031	104800	89595650	27350	27350	27350	27350	0
562	20231031	104700	89595650	27350	27350	27350	27350	0
563	20231031	104600	89595650	27350	27350	27350	27350	0
564	20231031	104500	89595650	27350	27350	27350	27350	0
565	20231031	104400	89595650	27350	27350	27350	27350	0
566	20231031	104300	89595650	27350	27150	27350	27100	81
567	20231031	104200	87400100	27400	27400	27400	27400	1
568	20231031	104100	87372700	27400	27250	27400	27250	329
569	20231031	104000	78359400	27150	27100	27150	27100	106
570	20231031	103900	75483850	27150	27150	27150	27150	0
571	20231031	103800	75483850	27150	27150	27150	27150	0
572	20231031	103700	75483850	27150	27150	27150	27150	0
573	20231031	103600	75483850	27150	27150	27150	27150	0
574	20231031	103500	75483850	27150	27150	27150	27150	6
575	20231031	103400	75320950	27150	27150	27150	27150	0
576	20231031	103300	75320950	27150	27150	27150	27150	0
577	20231031	103200	75320950	27150	27150	27150	27150	0
578	20231031	103100	75320950	27150	27150	27150	27150	0
579	20231031	103000	75320950	27150	27150	27150	27150	0
580	20231031	102900	75320950	27150	27150	27150	27150	0
581	20231031	102800	75320950	27150	27150	27150	27150	0
582	20231031	102700	75320950	27150	27150	27150	27150	0
583	20231031	102600	75320950	27150	27150	27150	27150	0
584	20231031	102500	75320950	27150	27150	27150	27150	0
585	20231031	102400	75320950	27150	27150	27150	27150	11
586	20231031	102300	75022300	27150	27150	27150	27150	0
587	20231031	102200	75022300	27150	27150	27150	27150	0
588	20231031	102100	75022300	27150	27150	27150	27150	0
589	20231031	102000	75022300	27150	27150	27150	27150	0
590	20231031	101900	75022300	27150	27150	27150	27150	0
591	20231031	101800	75022300	27150	27150	27150	27150	0
592	20231031	101700	75022300	27150	27150	27150	27150	0
593	20231031	101600	75022300	27150	27100	27150	27100	23
594	20231031	101500	74398950	27150	27150	27150	27150	0
595	20231031	101400	74398950	27150	27150	27150	27150	0
596	20231031	101300	74398950	27150	27150	27150	27150	0
597	20231031	101200	74398950	27150	27150	27150	27150	116
598	20231031	101100	71249550	27350	27350	27350	27350	1
599	20231031	101000	71222200	27400	27400	27400	27400	0
600	20231031	100900	71222200	27400	27400	27400	27400	0
601	20231031	100800	71222200	27400	27400	27400	27400	0
602	20231031	100700	71222200	27400	27400	27400	27400	0
603	20231031	100600	71222200	27400	27400	27400	27400	0
604	20231031	100500	71222200	27400	27400	27400	27400	0
605	20231031	100400	71222200	27400	27400	27400	27400	0
606	20231031	100300	71222200	27400	27400	27400	27400	20
607	20231031	100200	70674200	27400	27350	27400	27350	30
608	20231031	100100	69852700	27400	27350	27400	27350	115
609	20231031	100000	66706550	27350	27000	27350	26950	102
610	20231031	095900	63946600	26650	27050	27050	26650	1000
611	20231031	095800	37087400	27200	27200	27200	27200	0
612	20231031	095700	37087400	27200	27200	27200	27200	18
613	20231031	095600	36597800	27350	27350	27350	27350	0
614	20231031	095500	36597800	27350	27350	27350	27350	0
615	20231031	095400	36597800	27350	27350	27350	27350	0
616	20231031	095300	36597800	27350	27350	27350	27350	0
617	20231031	095200	36597800	27350	27350	27350	27350	0
618	20231031	095100	36597800	27350	27350	27350	27350	1
619	20231031	095000	36570450	27200	27200	27200	27200	10
620	20231031	094900	36298450	27350	27350	27350	27350	0
621	20231031	094800	36298450	27350	27350	27350	27350	0
622	20231031	094700	36298450	27350	27350	27350	27350	0
623	20231031	094600	36298450	27350	27350	27350	27350	0
624	20231031	094500	36298450	27350	27350	27350	27350	1
625	20231031	094400	36271100	27400	27400	27400	27400	0
626	20231031	094300	36271100	27400	27400	27400	27400	0
627	20231031	094200	36271100	27400	27400	27400	27400	0
628	20231031	094100	36271100	27400	27400	27400	27400	189
629	20231031	094000	31092500	27450	27450	27450	27450	1
630	20231031	093900	31065050	27400	27400	27400	27400	63
631	20231031	093800	29338850	27400	27400	27400	27400	0
632	20231031	093700	29338850	27400	27400	27400	27400	0
633	20231031	093600	29338850	27400	27400	27400	27400	0
634	20231031	093500	29338850	27400	27400	27400	27400	0
635	20231031	093400	29338850	27400	27400	27400	27400	1
636	20231031	093300	29311450	27400	27400	27400	27400	0
637	20231031	093200	29311450	27400	27100	27400	27000	397
638	20231031	093100	18519000	26800	26800	26800	26800	20
639	20231031	093000	17983000	27100	27100	27100	27100	0
640	20231031	092900	17983000	27100	27100	27100	27100	0
641	20231031	092800	17983000	27100	27050	27100	27050	3
642	20231031	092700	17901800	26950	26950	26950	26950	0
643	20231031	092600	17901800	26950	27000	27000	26950	292
644	20231031	092500	10018300	27000	27000	27000	27000	108
645	20231031	092400	7102300	27150	27150	27150	27150	0
646	20231031	092300	7102300	27150	27150	27150	27150	0
647	20231031	092200	7102300	27150	27150	27150	27150	0
648	20231031	092100	7102300	27150	27150	27150	27150	0
649	20231031	092000	7102300	27150	27150	27150	27150	0
650	20231031	091900	7102300	27150	27150	27150	27150	0
651	20231031	091800	7102300	27150	27150	27150	27150	0
652	20231031	091700	7102300	27150	27150	27150	27150	0
653	20231031	091600	7102300	27150	27150	27150	27150	0
654	20231031	091500	7102300	27150	27150	27150	27150	1
655	20231031	091400	7075150	27100	27100	27100	27100	1
656	20231031	091300	7048050	27150	27150	27150	27150	1
657	20231031	091200	7020900	27200	27200	27200	27200	36
658	20231031	091100	6041700	27200	27200	27200	27200	0
659	20231031	091000	6041700	27200	27200	27200	27200	0
660	20231031	090900	6041700	27200	27200	27200	27200	1
661	20231031	090800	6014500	27000	27000	27000	27000	1
662	20231031	090700	5987500	27300	27300	27300	27300	0
663	20231031	090600	5987500	27300	27050	27300	27050	52
664	20231031	090500	4580450	27300	27300	27300	27300	1
665	20231031	090400	4553150	27350	27350	27350	27350	1
666	20231031	090300	4525800	27000	27150	27150	27000	80
667	20231031	090200	2362650	27450	27450	27450	27450	2
668	20231031	090100	2307750	27150	27150	27150	27150	0
669	20231031	090000	2307750	27150	27150	27150	27150	85