KissMeData/145990/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	202200	202237350	41500	41500	41500	41500	393
3	20231031	202100	202237350	41500	41500	41500	41500	0
4	20231031	202000	202237350	41500	41500	41500	41500	0
5	20231031	201900	202237350	41500	41500	41500	41500	0
6	20231031	201800	202237350	41500	41500	41500	41500	0
7	20231031	201700	202237350	41500	41500	41500	41500	0
8	20231031	201600	202237350	41500	41500	41500	41500	0
9	20231031	201500	202237350	41500	41500	41500	41500	0
10	20231031	201400	202237350	41500	41500	41500	41500	0
11	20231031	201300	202237350	41500	41500	41500	41500	0
12	20231031	201200	202237350	41500	41500	41500	41500	0
13	20231031	201100	202237350	41500	41500	41500	41500	0
14	20231031	201000	202237350	41500	41500	41500	41500	0
15	20231031	200900	202237350	41500	41500	41500	41500	0
16	20231031	200800	202237350	41500	41500	41500	41500	0
17	20231031	200700	202237350	41500	41500	41500	41500	0
18	20231031	200600	202237350	41500	41500	41500	41500	0
19	20231031	200500	202237350	41500	41500	41500	41500	0
20	20231031	200400	202237350	41500	41500	41500	41500	0
21	20231031	200300	202237350	41500	41500	41500	41500	0
22	20231031	200200	202237350	41500	41500	41500	41500	0
23	20231031	200100	202237350	41500	41500	41500	41500	0
24	20231031	200000	202237350	41500	41500	41500	41500	0
25	20231031	195900	202237350	41500	41500	41500	41500	0
26	20231031	195800	202237350	41500	41500	41500	41500	0
27	20231031	195700	202237350	41500	41500	41500	41500	0
28	20231031	195600	202237350	41500	41500	41500	41500	0
29	20231031	195500	202237350	41500	41500	41500	41500	0
30	20231031	195400	202237350	41500	41500	41500	41500	0
31	20231031	195300	202237350	41500	41500	41500	41500	0
32	20231031	195200	202237350	41500	41500	41500	41500	393
33	20231031	195100	202237350	41500	41500	41500	41500	0
34	20231031	195000	202237350	41500	41500	41500	41500	0
35	20231031	194900	202237350	41500	41500	41500	41500	0
36	20231031	194800	202237350	41500	41500	41500	41500	0
37	20231031	194700	202237350	41500	41500	41500	41500	0
38	20231031	194600	202237350	41500	41500	41500	41500	0
39	20231031	194500	202237350	41500	41500	41500	41500	0
40	20231031	194400	202237350	41500	41500	41500	41500	0
41	20231031	194300	202237350	41500	41500	41500	41500	0
42	20231031	194200	202237350	41500	41500	41500	41500	0
43	20231031	194100	202237350	41500	41500	41500	41500	0
44	20231031	194000	202237350	41500	41500	41500	41500	0
45	20231031	193900	202237350	41500	41500	41500	41500	0
46	20231031	193800	202237350	41500	41500	41500	41500	0
47	20231031	193700	202237350	41500	41500	41500	41500	0
48	20231031	193600	202237350	41500	41500	41500	41500	0
49	20231031	193500	202237350	41500	41500	41500	41500	0
50	20231031	193400	202237350	41500	41500	41500	41500	0
51	20231031	193300	202237350	41500	41500	41500	41500	0
52	20231031	193200	202237350	41500	41500	41500	41500	0
53	20231031	193100	202237350	41500	41500	41500	41500	0
54	20231031	193000	202237350	41500	41500	41500	41500	0
55	20231031	192900	202237350	41500	41500	41500	41500	0
56	20231031	192800	202237350	41500	41500	41500	41500	0
57	20231031	192700	202237350	41500	41500	41500	41500	0
58	20231031	192600	202237350	41500	41500	41500	41500	0
59	20231031	192500	202237350	41500	41500	41500	41500	0
60	20231031	192400	202237350	41500	41500	41500	41500	0
61	20231031	192300	202237350	41500	41500	41500	41500	0
62	20231031	192200	202237350	41500	41500	41500	41500	393
63	20231031	192100	202237350	41500	41500	41500	41500	0
64	20231031	192000	202237350	41500	41500	41500	41500	0
65	20231031	191900	202237350	41500	41500	41500	41500	0
66	20231031	191800	202237350	41500	41500	41500	41500	0
67	20231031	191700	202237350	41500	41500	41500	41500	0
68	20231031	191600	202237350	41500	41500	41500	41500	0
69	20231031	191500	202237350	41500	41500	41500	41500	0
70	20231031	191400	202237350	41500	41500	41500	41500	0
71	20231031	191300	202237350	41500	41500	41500	41500	0
72	20231031	191200	202237350	41500	41500	41500	41500	0
73	20231031	191100	202237350	41500	41500	41500	41500	0
74	20231031	191000	202237350	41500	41500	41500	41500	0
75	20231031	190900	202237350	41500	41500	41500	41500	0
76	20231031	190800	202237350	41500	41500	41500	41500	0
77	20231031	190700	202237350	41500	41500	41500	41500	0
78	20231031	190600	202237350	41500	41500	41500	41500	0
79	20231031	190500	202237350	41500	41500	41500	41500	0
80	20231031	190400	202237350	41500	41500	41500	41500	0
81	20231031	190300	202237350	41500	41500	41500	41500	0
82	20231031	190200	202237350	41500	41500	41500	41500	0
83	20231031	190100	202237350	41500	41500	41500	41500	0
84	20231031	190000	202237350	41500	41500	41500	41500	0
85	20231031	185900	202237350	41500	41500	41500	41500	0
86	20231031	185800	202237350	41500	41500	41500	41500	0
87	20231031	185700	202237350	41500	41500	41500	41500	0
88	20231031	185600	202237350	41500	41500	41500	41500	0
89	20231031	185500	202237350	41500	41500	41500	41500	0
90	20231031	185400	202237350	41500	41500	41500	41500	0
91	20231031	185300	202237350	41500	41500	41500	41500	0
92	20231031	185200	202237350	41500	41500	41500	41500	393
93	20231031	185100	202237350	41500	41500	41500	41500	0
94	20231031	185000	202237350	41500	41500	41500	41500	0
95	20231031	184900	202237350	41500	41500	41500	41500	0
96	20231031	184800	202237350	41500	41500	41500	41500	0
97	20231031	184700	202237350	41500	41500	41500	41500	0
98	20231031	184600	202237350	41500	41500	41500	41500	0
99	20231031	184500	202237350	41500	41500	41500	41500	0
100	20231031	184400	202237350	41500	41500	41500	41500	0
101	20231031	184300	202237350	41500	41500	41500	41500	0
102	20231031	184200	202237350	41500	41500	41500	41500	0
103	20231031	184100	202237350	41500	41500	41500	41500	0
104	20231031	184000	202237350	41500	41500	41500	41500	0
105	20231031	183900	202237350	41500	41500	41500	41500	0
106	20231031	183800	202237350	41500	41500	41500	41500	0
107	20231031	183700	202237350	41500	41500	41500	41500	0
108	20231031	183600	202237350	41500	41500	41500	41500	0
109	20231031	183500	202237350	41500	41500	41500	41500	0
110	20231031	183400	202237350	41500	41500	41500	41500	0
111	20231031	183300	202237350	41500	41500	41500	41500	0
112	20231031	183200	202237350	41500	41500	41500	41500	0
113	20231031	183100	202237350	41500	41500	41500	41500	0
114	20231031	183000	202237350	41500	41500	41500	41500	0
115	20231031	182900	202237350	41500	41500	41500	41500	0
116	20231031	182800	202237350	41500	41500	41500	41500	0
117	20231031	182700	202237350	41500	41500	41500	41500	0
118	20231031	182600	202237350	41500	41500	41500	41500	0
119	20231031	182500	202237350	41500	41500	41500	41500	0
120	20231031	182400	202237350	41500	41500	41500	41500	0
121	20231031	182300	202237350	41500	41500	41500	41500	0
122	20231031	182200	202237350	41500	41500	41500	41500	393
123	20231031	182100	202237350	41500	41500	41500	41500	0
124	20231031	182000	202237350	41500	41500	41500	41500	0
125	20231031	181900	202237350	41500	41500	41500	41500	0
126	20231031	181800	202237350	41500	41500	41500	41500	0
127	20231031	181700	202237350	41500	41500	41500	41500	0
128	20231031	181600	202237350	41500	41500	41500	41500	0
129	20231031	181500	202237350	41500	41500	41500	41500	0
130	20231031	181400	202237350	41500	41500	41500	41500	0
131	20231031	181300	202237350	41500	41500	41500	41500	0
132	20231031	181200	202237350	41500	41500	41500	41500	0
133	20231031	181100	202237350	41500	41500	41500	41500	0
134	20231031	181000	202237350	41500	41500	41500	41500	0
135	20231031	180900	202237350	41500	41500	41500	41500	0
136	20231031	180800	202237350	41500	41500	41500	41500	0
137	20231031	180700	202237350	41500	41500	41500	41500	0
138	20231031	180600	202237350	41500	41500	41500	41500	0
139	20231031	180500	202237350	41500	41500	41500	41500	0
140	20231031	180400	202237350	41500	41500	41500	41500	0
141	20231031	180300	202237350	41500	41500	41500	41500	0
142	20231031	180200	202237350	41500	41500	41500	41500	0
143	20231031	180100	202237350	41500	41500	41500	41500	0
144	20231031	180000	202237350	41500	41500	41500	41500	0
145	20231031	175900	202237350	41500	41500	41500	41500	0
146	20231031	175800	202237350	41500	41500	41500	41500	0
147	20231031	175700	202237350	41500	41500	41500	41500	0
148	20231031	175600	202237350	41500	41500	41500	41500	0
149	20231031	175500	202237350	41500	41500	41500	41500	0
150	20231031	175400	202237350	41500	41500	41500	41500	0
151	20231031	175300	202237350	41500	41500	41500	41500	0
152	20231031	175200	202237350	41500	41500	41500	41500	393
153	20231031	175100	202237350	41500	41500	41500	41500	0
154	20231031	175000	202237350	41500	41500	41500	41500	0
155	20231031	174900	202237350	41500	41500	41500	41500	0
156	20231031	174800	202237350	41500	41500	41500	41500	0
157	20231031	174700	202237350	41500	41500	41500	41500	0
158	20231031	174600	202237350	41500	41500	41500	41500	0
159	20231031	174500	202237350	41500	41500	41500	41500	0
160	20231031	174400	202237350	41500	41500	41500	41500	0
161	20231031	174300	202237350	41500	41500	41500	41500	0
162	20231031	174200	202237350	41500	41500	41500	41500	0
163	20231031	174100	202237350	41500	41500	41500	41500	0
164	20231031	174000	202237350	41500	41500	41500	41500	0
165	20231031	173900	202237350	41500	41500	41500	41500	0
166	20231031	173800	202237350	41500	41500	41500	41500	0
167	20231031	173700	202237350	41500	41500	41500	41500	0
168	20231031	173600	202237350	41500	41500	41500	41500	0
169	20231031	173500	202237350	41500	41500	41500	41500	0
170	20231031	173400	202237350	41500	41500	41500	41500	0
171	20231031	173300	202237350	41500	41500	41500	41500	0
172	20231031	173200	202237350	41500	41500	41500	41500	0
173	20231031	173100	202237350	41500	41500	41500	41500	0
174	20231031	173000	202237350	41500	41500	41500	41500	0
175	20231031	172900	202237350	41500	41500	41500	41500	0
176	20231031	172800	202237350	41500	41500	41500	41500	0
177	20231031	172700	202237350	41500	41500	41500	41500	0
178	20231031	172600	202237350	41500	41500	41500	41500	0
179	20231031	172500	202237350	41500	41500	41500	41500	0
180	20231031	172400	202237350	41500	41500	41500	41500	0
181	20231031	172300	202237350	41500	41500	41500	41500	0
182	20231031	172200	202237350	41500	41500	41500	41500	393
183	20231031	172100	202237350	41500	41500	41500	41500	0
184	20231031	172000	202237350	41500	41500	41500	41500	0
185	20231031	171900	202237350	41500	41500	41500	41500	0
186	20231031	171800	202237350	41500	41500	41500	41500	0
187	20231031	171700	202237350	41500	41500	41500	41500	0
188	20231031	171600	202237350	41500	41500	41500	41500	0
189	20231031	171500	202237350	41500	41500	41500	41500	0
190	20231031	171400	202237350	41500	41500	41500	41500	0
191	20231031	171300	202237350	41500	41500	41500	41500	0
192	20231031	171200	202237350	41500	41500	41500	41500	0
193	20231031	171100	202237350	41500	41500	41500	41500	0
194	20231031	171000	202237350	41500	41500	41500	41500	0
195	20231031	170900	202237350	41500	41500	41500	41500	0
196	20231031	170800	202237350	41500	41500	41500	41500	0
197	20231031	170700	202237350	41500	41500	41500	41500	0
198	20231031	170600	202237350	41500	41500	41500	41500	0
199	20231031	170500	202237350	41500	41500	41500	41500	0
200	20231031	170400	202237350	41500	41500	41500	41500	0
201	20231031	170300	202237350	41500	41500	41500	41500	0
202	20231031	170200	202237350	41500	41500	41500	41500	0
203	20231031	170100	202237350	41500	41500	41500	41500	0
204	20231031	170000	202237350	41500	41500	41500	41500	0
205	20231031	165900	202237350	41500	41500	41500	41500	0
206	20231031	165800	202237350	41500	41500	41500	41500	0
207	20231031	165700	202237350	41500	41500	41500	41500	0
208	20231031	165600	202237350	41500	41500	41500	41500	0
209	20231031	165500	202237350	41500	41500	41500	41500	0
210	20231031	165400	202237350	41500	41500	41500	41500	0
211	20231031	165300	202237350	41500	41500	41500	41500	0
212	20231031	165200	202237350	41500	41500	41500	41500	393
213	20231031	165100	202237350	41500	41500	41500	41500	0
214	20231031	165000	202237350	41500	41500	41500	41500	0
215	20231031	164900	202237350	41500	41500	41500	41500	0
216	20231031	164800	202237350	41500	41500	41500	41500	0
217	20231031	164700	202237350	41500	41500	41500	41500	0
218	20231031	164600	202237350	41500	41500	41500	41500	0
219	20231031	164500	202237350	41500	41500	41500	41500	0
220	20231031	164400	202237350	41500	41500	41500	41500	0
221	20231031	164300	202237350	41500	41500	41500	41500	0
222	20231031	164200	202237350	41500	41500	41500	41500	0
223	20231031	164100	202237350	41500	41500	41500	41500	0
224	20231031	164000	202237350	41500	41500	41500	41500	0
225	20231031	163900	202237350	41500	41500	41500	41500	0
226	20231031	163800	202237350	41500	41500	41500	41500	0
227	20231031	163700	202237350	41500	41500	41500	41500	0
228	20231031	163600	202237350	41500	41500	41500	41500	0
229	20231031	163500	202237350	41500	41500	41500	41500	0
230	20231031	163400	202237350	41500	41500	41500	41500	0
231	20231031	163300	202237350	41500	41500	41500	41500	0
232	20231031	163200	202237350	41500	41500	41500	41500	0
233	20231031	163100	202237350	41500	41500	41500	41500	0
234	20231031	163000	202237350	41500	41500	41500	41500	0
235	20231031	162900	202237350	41500	41500	41500	41500	0
236	20231031	162800	202237350	41500	41500	41500	41500	0
237	20231031	162700	202237350	41500	41500	41500	41500	0
238	20231031	162600	202237350	41500	41500	41500	41500	0
239	20231031	162500	202237350	41500	41500	41500	41500	0
240	20231031	162400	202237350	41500	41500	41500	41500	0
241	20231031	162300	202237350	41500	41500	41500	41500	0
242	20231031	162200	202237350	41500	41500	41500	41500	393
243	20231031	162100	202237350	41500	41500	41500	41500	0
244	20231031	162000	202237350	41500	41500	41500	41500	0
245	20231031	161900	202237350	41500	41500	41500	41500	0
246	20231031	161800	202237350	41500	41500	41500	41500	0
247	20231031	161700	202237350	41500	41500	41500	41500	0
248	20231031	161600	202237350	41500	41500	41500	41500	0
249	20231031	161500	202237350	41500	41500	41500	41500	0
250	20231031	161400	202237350	41500	41500	41500	41500	0
251	20231031	161300	202237350	41500	41500	41500	41500	0
252	20231031	161200	202237350	41500	41500	41500	41500	0
253	20231031	161100	202237350	41500	41500	41500	41500	0
254	20231031	161000	202237350	41500	41500	41500	41500	0
255	20231031	160900	202237350	41500	41500	41500	41500	0
256	20231031	160800	202237350	41500	41500	41500	41500	0
257	20231031	160700	202237350	41500	41500	41500	41500	0
258	20231031	160600	202237350	41500	41500	41500	41500	0
259	20231031	160500	202237350	41500	41500	41500	41500	0
260	20231031	160400	202237350	41500	41500	41500	41500	0
261	20231031	160300	202237350	41500	41500	41500	41500	0
262	20231031	160200	202237350	41500	41500	41500	41500	0
263	20231031	160100	202237350	41500	41500	41500	41500	0
264	20231031	160000	202237350	41500	41500	41500	41500	0
265	20231031	155900	202237350	41500	41500	41500	41500	0
266	20231031	155800	202237350	41500	41500	41500	41500	0
267	20231031	155700	202237350	41500	41500	41500	41500	0
268	20231031	155600	202237350	41500	41500	41500	41500	0
269	20231031	155500	202237350	41500	41500	41500	41500	0
270	20231031	155400	202237350	41500	41500	41500	41500	0
271	20231031	155300	202237350	41500	41500	41500	41500	0
272	20231031	155200	202237350	41500	41500	41500	41500	393
273	20231031	155100	202237350	41500	41500	41500	41500	0
274	20231031	155000	202237350	41500	41500	41500	41500	0
275	20231031	154900	202237350	41500	41500	41500	41500	0
276	20231031	154800	202237350	41500	41500	41500	41500	0
277	20231031	154700	202237350	41500	41500	41500	41500	0
278	20231031	154600	202237350	41500	41500	41500	41500	0
279	20231031	154500	202237350	41500	41500	41500	41500	0
280	20231031	154400	202237350	41500	41500	41500	41500	0
281	20231031	154300	202237350	41500	41500	41500	41500	0
282	20231031	154200	202237350	41500	41500	41500	41500	0
283	20231031	154100	202237350	41500	41500	41500	41500	0
284	20231031	154000	202237350	41500	41500	41500	41500	0
285	20231031	153900	202237350	41500	41500	41500	41500	0
286	20231031	153800	202237350	41500	41500	41500	41500	0
287	20231031	153700	202237350	41500	41500	41500	41500	0
288	20231031	153600	202237350	41500	41500	41500	41500	0
289	20231031	153500	202237350	41500	41500	41500	41500	0
290	20231031	153400	202237350	41500	41500	41500	41500	0
291	20231031	153300	202237350	41500	41500	41500	41500	0
292	20231031	153200	202237350	41500	41500	41500	41500	0
293	20231031	153100	202237350	41500	41500	41500	41500	0
294	20231031	153000	202237350	41500	41500	41500	41500	393
295	20231031	152900	185927850	41500	41500	41500	41500	0
296	20231031	152800	185927850	41500	41500	41500	41500	0
297	20231031	152700	185927850	41500	41500	41500	41500	0
298	20231031	152600	185927850	41500	41500	41500	41500	0
299	20231031	152500	185927850	41500	41500	41500	41500	0
300	20231031	152400	185927850	41500	41500	41500	41500	0
301	20231031	152300	185927850	41500	41500	41500	41500	0
302	20231031	152200	185927850	41500	41500	41500	41500	0
303	20231031	152100	185927850	41500	41500	41500	41500	0
304	20231031	152000	185927850	41500	41500	41500	41500	0
305	20231031	151900	185927850	41500	41500	41500	41500	0
306	20231031	151800	185927850	41500	41200	41500	41200	4
307	20231031	151700	185762450	41500	41500	41500	41500	3
308	20231031	151600	185637950	41500	41500	41500	41450	15
309	20231031	151500	185015700	41500	41500	41500	41500	22
310	20231031	151400	184102700	41500	41400	41500	41400	144
311	20231031	151300	178139100	41400	41400	41400	41400	3
312	20231031	151200	178014900	41400	41400	41400	41400	1
313	20231031	151100	177973500	41400	41400	41400	41400	6
314	20231031	151000	177725100	41300	41400	41450	41150	22
315	20231031	150900	176814550	41400	41400	41400	41400	4
316	20231031	150800	176648950	41400	41400	41400	41400	1
317	20231031	150700	176607550	41400	41400	41400	41400	2
318	20231031	150600	176524750	41100	41150	41150	41100	20
319	20231031	150500	175702150	41450	41200	41450	41200	24
320	20231031	150400	174709850	41100	41200	41200	41100	102
321	20231031	150300	170517450	41200	41200	41200	41200	3
322	20231031	150200	170393850	41200	41200	41200	41200	1
323	20231031	150100	170352650	41200	41200	41200	41200	14
324	20231031	150000	169775850	41200	41200	41200	41200	1
325	20231031	145900	169734650	41200	41200	41200	41200	4
326	20231031	145800	169569850	41200	41200	41200	41200	12
327	20231031	145700	169075450	41200	41200	41200	41200	5
328	20231031	145600	168869450	41200	41200	41200	41200	4
329	20231031	145500	168704650	41200	41200	41200	41200	1
330	20231031	145400	168663450	41200	41200	41200	41200	3
331	20231031	145300	168539850	41200	41200	41200	41200	2
332	20231031	145200	168457450	41200	41200	41200	41200	4
333	20231031	145100	168292650	41200	41200	41200	41200	2
334	20231031	145000	168210250	41200	41200	41200	41200	3
335	20231031	144900	168086650	41200	41200	41200	41200	1
336	20231031	144800	168045450	41200	41200	41200	41200	4
337	20231031	144700	167880650	41200	41200	41200	41200	1
338	20231031	144600	167839450	41200	41200	41200	41200	8
339	20231031	144500	167509850	41200	41200	41200	41200	2
340	20231031	144400	167427450	41200	41200	41200	41200	4
341	20231031	144300	167262650	41200	41200	41200	41200	2
342	20231031	144200	167180250	41200	41200	41200	41200	3
343	20231031	144100	167056650	41200	41200	41200	41200	1
344	20231031	144000	167015450	41200	41200	41200	41200	5
345	20231031	143900	166809450	41200	41200	41200	41200	1
346	20231031	143800	166768250	41200	41150	41200	41150	5
347	20231031	143700	166562400	41150	41150	41150	41150	13
348	20231031	143600	166027450	41150	41150	41150	41150	13
349	20231031	143500	165492500	41150	41150	41150	41150	4
350	20231031	143400	165327900	41150	41150	41150	41150	2
351	20231031	143300	165245600	41150	41150	41150	41150	4
352	20231031	143200	165081000	41150	41150	41150	41150	1
353	20231031	143100	165039850	41150	41150	41150	41150	3
354	20231031	143000	164916400	41150	41150	41150	41150	17
355	20231031	142900	164216850	41150	41150	41150	41150	3
356	20231031	142800	164093400	41150	41150	41150	41150	1
357	20231031	142700	164052250	41150	41150	41150	41150	5
358	20231031	142600	163846500	41150	41150	41150	41150	1
359	20231031	142500	163805350	41150	41150	41150	41150	4
360	20231031	142400	163640750	41150	41150	41150	41150	1
361	20231031	142300	163599600	41150	41150	41150	41150	4
362	20231031	142200	163435000	41150	41150	41150	41150	2
363	20231031	142100	163352700	41150	41150	41150	41150	3
364	20231031	142000	163229250	41100	41100	41100	41100	2
365	20231031	141900	163147050	41100	41100	41100	41050	13
366	20231031	141800	162613250	41100	41100	41100	41100	3
367	20231031	141700	162489950	41100	41100	41100	41100	4
368	20231031	141600	162325550	41150	41150	41150	41150	1
369	20231031	141500	162284400	41150	41150	41200	41150	32
370	20231031	141400	160967550	41150	41150	41150	41150	4
371	20231031	141300	160802950	41150	41150	41150	41150	1
372	20231031	141200	160761800	41150	41150	41150	41150	4
373	20231031	141100	160597200	41150	41150	41150	41150	1
374	20231031	141000	160556050	41150	41150	41150	41150	3
375	20231031	140900	160432600	41150	41150	41150	41150	2
376	20231031	140800	160350300	41150	41150	41150	41150	3
377	20231031	140700	160226850	41150	41150	41150	41150	2
378	20231031	140600	160144550	41150	41150	41150	41150	3
379	20231031	140500	160021100	41150	41150	41150	41150	1
380	20231031	140400	159979950	41150	41150	41150	41150	4
381	20231031	140300	159815350	41150	41150	41150	41150	0
382	20231031	140200	159815350	41150	41150	41150	41150	3
383	20231031	140100	159691900	41150	41150	41150	41150	12
384	20231031	140000	159198100	41150	41150	41150	41150	2
385	20231031	135900	159115800	41150	41150	41150	41150	0
386	20231031	135800	159115800	41150	41150	41150	41150	2
387	20231031	135700	159033500	41150	41150	41150	41150	0
388	20231031	135600	159033500	41150	41050	41150	41050	47
389	20231031	135500	157103950	41150	41150	41150	41150	3
390	20231031	135400	156980500	41150	41150	41150	41150	0
391	20231031	135300	156980500	41150	41150	41150	41150	2
392	20231031	135200	156898200	41150	41150	41150	41150	50
393	20231031	135100	154840700	41150	41150	41150	41150	3
394	20231031	135000	154717250	41150	41150	41150	41150	0
395	20231031	134900	154717250	41150	41150	41150	41150	2
396	20231031	134800	154634950	41100	41100	41100	41100	0
397	20231031	134700	154634950	41100	41150	41150	41100	6
398	20231031	134600	154388250	41150	41150	41150	41150	0
399	20231031	134500	154388250	41150	41150	41150	41150	7
400	20231031	134400	154100200	41150	41150	41150	41150	0
401	20231031	134300	154100200	41150	41100	41150	41100	4
402	20231031	134200	153935700	41100	41100	41100	41100	72
403	20231031	134100	150976500	41150	41150	41150	41150	2
404	20231031	134000	150894200	41150	41150	41150	41150	0
405	20231031	133900	150894200	41150	41150	41150	41150	2
406	20231031	133800	150811900	41150	41150	41150	41150	0
407	20231031	133700	150811900	41150	41150	41150	41150	3
408	20231031	133600	150688450	41150	41150	41150	41150	0
409	20231031	133500	150688450	41150	41150	41150	41150	2
410	20231031	133400	150606150	41150	41150	41150	41150	3
411	20231031	133300	150482700	41100	41100	41100	41100	0
412	20231031	133200	150482700	41100	41100	41100	41100	2
413	20231031	133100	150400500	41100	41100	41100	41100	0
414	20231031	133000	150400500	41100	41100	41100	41100	43
415	20231031	132900	148633200	41150	41150	41150	41150	0
416	20231031	132800	148633200	41150	41150	41150	41150	2
417	20231031	132700	148550900	41150	41150	41150	41150	0
418	20231031	132600	148550900	41150	41150	41150	41150	3
419	20231031	132500	148427450	41150	41150	41150	41150	0
420	20231031	132400	148427450	41150	41150	41150	41150	2
421	20231031	132300	148345150	41150	41150	41150	41150	0
422	20231031	132200	148345150	41150	41150	41150	41150	2
423	20231031	132100	148262850	41150	41150	41150	41150	2
424	20231031	132000	148180550	41150	41100	41150	41100	51
425	20231031	131900	146084350	41100	41100	41100	41100	0
426	20231031	131800	146084350	41100	41050	41100	41050	7
427	20231031	131700	145796700	41100	41100	41100	41100	0
428	20231031	131600	145796700	41100	41050	41100	41050	22
429	20231031	131500	144893500	41050	41100	41100	41050	53
430	20231031	131400	142717750	41100	41100	41100	41100	1
431	20231031	131300	142676650	41150	41150	41150	41150	0
432	20231031	131200	142676650	41150	41150	41150	41150	2
433	20231031	131100	142594350	41100	41100	41100	41100	0
434	20231031	131000	142594350	41100	41100	41100	41100	0
435	20231031	130900	142594350	41100	41100	41100	41100	0
436	20231031	130800	142594350	41100	41100	41100	41100	18
437	20231031	130700	141854550	41100	41100	41100	41100	0
438	20231031	130600	141854550	41100	41100	41100	41100	0
439	20231031	130500	141854550	41100	41050	41100	41050	2
440	20231031	130400	141772400	41000	41000	41000	41000	0
441	20231031	130300	141772400	41000	41000	41000	41000	0
442	20231031	130200	141772400	41000	41000	41000	41000	0
443	20231031	130100	141772400	41000	41050	41050	41000	50
444	20231031	130000	139720050	41050	41050	41050	41050	0
445	20231031	125900	139720050	41050	41050	41050	41050	0
446	20231031	125800	139720050	41050	41150	41150	41050	32
447	20231031	125700	138406250	41150	41150	41150	41150	0
448	20231031	125600	138406250	41150	41150	41150	41150	2
449	20231031	125500	138323950	41100	41100	41100	41100	2
450	20231031	125400	138241750	41100	41100	41100	41100	0
451	20231031	125300	138241750	41100	41100	41100	41100	35
452	20231031	125200	136803250	41100	41100	41100	41100	0
453	20231031	125100	136803250	41100	41100	41100	41100	0
454	20231031	125000	136803250	41100	41100	41100	41100	10
455	20231031	124900	136392250	41100	41100	41100	41100	26
456	20231031	124800	135323650	41100	41100	41100	41100	0
457	20231031	124700	135323650	41100	41100	41100	41100	0
458	20231031	124600	135323650	41100	41100	41100	41100	0
459	20231031	124500	135323650	41100	41050	41100	41050	6
460	20231031	124400	135077250	41100	41100	41100	41100	0
461	20231031	124300	135077250	41100	41100	41100	41100	0
462	20231031	124200	135077250	41100	41100	41100	41100	2
463	20231031	124100	134995050	41050	41050	41050	41050	9
464	20231031	124000	134625600	41100	41100	41100	41100	1
465	20231031	123900	134584500	41100	41100	41100	41100	2
466	20231031	123800	134502300	41100	41100	41100	41100	22
467	20231031	123700	133598100	41150	41150	41150	41150	40
468	20231031	123600	131952100	41200	41200	41200	41200	0
469	20231031	123500	131952100	41200	41200	41200	41200	2
470	20231031	123400	131869700	41150	41150	41150	41150	0
471	20231031	123300	131869700	41150	41150	41150	41150	0
472	20231031	123200	131869700	41150	41150	41150	41150	0
473	20231031	123100	131869700	41150	41150	41150	41150	0
474	20231031	123000	131869700	41150	41150	41150	41150	0
475	20231031	122900	131869700	41150	41150	41150	41150	0
476	20231031	122800	131869700	41150	41150	41150	41150	0
477	20231031	122700	131869700	41150	41150	41150	41150	0
478	20231031	122600	131869700	41150	41150	41150	41150	0
479	20231031	122500	131869700	41150	41150	41150	41150	16
480	20231031	122400	131211300	41050	41050	41050	41050	0
481	20231031	122300	131211300	41050	41050	41050	41050	0
482	20231031	122200	131211300	41050	41050	41050	41050	0
483	20231031	122100	131211300	41050	41050	41050	41050	0
484	20231031	122000	131211300	41050	41150	41150	41050	108
485	20231031	121900	126775000	41150	41150	41150	41150	85
486	20231031	121800	123277250	41150	41200	41200	41150	183
487	20231031	121700	115738300	41250	41350	41350	41250	665
488	20231031	121600	88277350	41350	41350	41350	41350	0
489	20231031	121500	88277350	41350	41350	41350	41350	10
490	20231031	121400	87863850	41350	41350	41350	41350	0
491	20231031	121300	87863850	41350	41350	41350	41350	1
492	20231031	121200	87822500	41350	41350	41350	41350	0
493	20231031	121100	87822500	41350	41350	41350	41350	0
494	20231031	121000	87822500	41350	41350	41350	41350	0
495	20231031	120900	87822500	41350	41350	41350	41350	0
496	20231031	120800	87822500	41350	41350	41350	41350	0
497	20231031	120700	87822500	41350	41350	41350	41350	0
498	20231031	120600	87822500	41350	41350	41350	41350	0
499	20231031	120500	87822500	41350	41350	41350	41350	0
500	20231031	120400	87822500	41350	41350	41350	41350	0
501	20231031	120300	87822500	41350	41350	41350	41350	0
502	20231031	120200	87822500	41350	41350	41350	41350	17
503	20231031	120100	87119550	41500	41500	41500	41500	0
504	20231031	120000	87119550	41500	41500	41500	41500	0
505	20231031	115900	87119550	41500	41350	41500	41350	11
506	20231031	115800	86664400	41500	41500	41500	41500	0
507	20231031	115700	86664400	41500	41500	41500	41500	0
508	20231031	115600	86664400	41500	41500	41500	41500	0
509	20231031	115500	86664400	41500	41500	41500	41500	10
510	20231031	115400	86249400	41450	41350	41500	41350	4
511	20231031	115300	86083750	41350	41350	41350	41350	16
512	20231031	115200	85422150	41400	41400	41400	41400	39
513	20231031	115100	83807550	41400	41400	41400	41400	0
514	20231031	115000	83807550	41400	41400	41400	41400	0
515	20231031	114900	83807550	41400	41400	41400	41400	18
516	20231031	114800	83062350	41400	41400	41400	41400	1
517	20231031	114700	83020950	41400	41400	41400	41400	0
518	20231031	114600	83020950	41400	41400	41400	41400	0
519	20231031	114500	83020950	41400	41400	41400	41400	14
520	20231031	114400	82441350	41400	41400	41400	41400	0
521	20231031	114300	82441350	41400	41400	41400	41400	0
522	20231031	114200	82441350	41400	41400	41400	41400	0
523	20231031	114100	82441350	41400	41400	41400	41400	0
524	20231031	114000	82441350	41400	41400	41400	41400	0
525	20231031	113900	82441350	41400	41500	41500	41400	74
526	20231031	113800	79370650	41550	41550	41550	41550	0
527	20231031	113700	79370650	41550	41550	41550	41550	0
528	20231031	113600	79370650	41550	41550	41550	41550	0
529	20231031	113500	79370650	41550	41550	41550	41550	0
530	20231031	113400	79370650	41550	41550	41550	41550	101
531	20231031	113300	75174100	41600	41600	41600	41600	0
532	20231031	113200	75174100	41600	41600	41600	41600	1
533	20231031	113100	75132500	41700	41700	41700	41700	0
534	20231031	113000	75132500	41700	41700	41700	41700	0
535	20231031	112900	75132500	41700	41700	41700	41700	0
536	20231031	112800	75132500	41700	41700	41700	41700	0
537	20231031	112700	75132500	41700	41700	41700	41700	0
538	20231031	112600	75132500	41700	41700	41700	41700	0
539	20231031	112500	75132500	41700	41700	41700	41700	0
540	20231031	112400	75132500	41700	41700	41700	41700	0
541	20231031	112300	75132500	41700	41700	41700	41700	0
542	20231031	112200	75132500	41700	41700	41700	41700	0
543	20231031	112100	75132500	41700	41700	41700	41700	0
544	20231031	112000	75132500	41700	41700	41700	41700	0
545	20231031	111900	75132500	41700	41700	41700	41700	0
546	20231031	111800	75132500	41700	41700	41700	41700	0
547	20231031	111700	75132500	41700	41700	41700	41700	0
548	20231031	111600	75132500	41700	41700	41700	41700	0
549	20231031	111500	75132500	41700	41700	41700	41700	0
550	20231031	111400	75132500	41700	41700	41700	41700	10
551	20231031	111300	74715500	41600	41600	41600	41600	55
552	20231031	111200	72427500	41650	41650	41650	41650	4
553	20231031	111100	72260900	41650	41650	41650	41650	0
554	20231031	111000	72260900	41650	41650	41650	41650	0
555	20231031	110900	72260900	41650	41650	41650	41650	0
556	20231031	110800	72260900	41650	41650	41650	41650	0
557	20231031	110700	72260900	41650	41650	41650	41650	0
558	20231031	110600	72260900	41650	41650	41650	41650	5
559	20231031	110500	72052650	41650	41650	41650	41650	0
560	20231031	110400	72052650	41650	41650	41650	41650	0
561	20231031	110300	72052650	41650	41650	41650	41650	0
562	20231031	110200	72052650	41650	41650	41650	41650	0
563	20231031	110100	72052650	41650	41650	41650	41650	54
564	20231031	110000	69803550	41600	41600	41600	41600	0
565	20231031	105900	69803550	41600	41600	41600	41600	0
566	20231031	105800	69803550	41600	41600	41600	41600	0
567	20231031	105700	69803550	41600	41600	41600	41600	17
568	20231031	105600	69096350	41600	41600	41600	41600	10
569	20231031	105500	68680350	41650	41650	41650	41650	0
570	20231031	105400	68680350	41650	41650	41650	41650	0
571	20231031	105300	68680350	41650	41650	41650	41650	3
572	20231031	105200	68555400	41650	41650	41650	41650	0
573	20231031	105100	68555400	41650	41650	41650	41650	2
574	20231031	105000	68472100	41650	41650	41650	41650	0
575	20231031	104900	68472100	41650	41650	41650	41650	0
576	20231031	104800	68472100	41650	41650	41650	41650	0
577	20231031	104700	68472100	41650	41650	41650	41650	0
578	20231031	104600	68472100	41650	41650	41650	41650	0
579	20231031	104500	68472100	41650	41650	41650	41650	0
580	20231031	104400	68472100	41650	41650	41650	41650	2
581	20231031	104300	68388800	41650	41650	41650	41650	3
582	20231031	104200	68263850	41750	41750	41750	41750	0
583	20231031	104100	68263850	41750	41750	41750	41750	0
584	20231031	104000	68263850	41750	41750	41750	41750	0
585	20231031	103900	68263850	41750	41750	41750	41750	0
586	20231031	103800	68263850	41750	41750	41750	41750	0
587	20231031	103700	68263850	41750	41750	41750	41750	0
588	20231031	103600	68263850	41750	41750	41750	41750	0
589	20231031	103500	68263850	41750	41750	41750	41750	0
590	20231031	103400	68263850	41750	41750	41750	41750	0
591	20231031	103300	68263850	41750	41700	41750	41700	3
592	20231031	103200	68138650	41750	41750	41750	41750	0
593	20231031	103100	68138650	41750	41750	41750	41750	0
594	20231031	103000	68138650	41750	41750	41750	41750	10
595	20231031	102900	67721150	41750	41750	41750	41750	0
596	20231031	102800	67721150	41750	41750	41750	41750	0
597	20231031	102700	67721150	41750	41750	41750	41750	0
598	20231031	102600	67721150	41750	41750	41750	41750	0
599	20231031	102500	67721150	41750	41750	41750	41750	119
600	20231031	102400	62752900	41750	41750	41750	41750	0
601	20231031	102300	62752900	41750	41750	41750	41750	0
602	20231031	102200	62752900	41750	41750	41750	41750	0
603	20231031	102100	62752900	41750	41750	41750	41750	0
604	20231031	102000	62752900	41750	41750	41750	41750	0
605	20231031	101900	62752900	41750	41750	41750	41750	0
606	20231031	101800	62752900	41750	41750	41750	41750	11
607	20231031	101700	62293650	41600	41650	41650	41600	53
608	20231031	101600	60088800	41650	41650	41650	41650	0
609	20231031	101500	60088800	41650	41650	41650	41650	0
610	20231031	101400	60088800	41650	41650	41650	41650	0
611	20231031	101300	60088800	41650	41700	41800	41650	45
612	20231031	101200	58211400	41700	41700	41700	41700	0
613	20231031	101100	58211400	41700	41700	41700	41700	11
614	20231031	101000	57752700	41700	41700	41700	41700	0
615	20231031	100900	57752700	41700	41700	41700	41700	1
616	20231031	100800	57711000	41650	41650	41650	41650	1
617	20231031	100700	57669350	41650	41700	41700	41650	27
618	20231031	100600	56543950	41700	41700	41700	41700	6
619	20231031	100500	56293750	41700	41700	41700	41700	10
620	20231031	100400	55876750	41800	41800	41800	41800	0
621	20231031	100300	55876750	41800	41800	41800	41800	0
622	20231031	100200	55876750	41800	41800	41800	41800	0
623	20231031	100100	55876750	41800	41800	41800	41800	0
624	20231031	100000	55876750	41800	41800	41800	41800	3
625	20231031	095900	55751350	41800	41800	41800	41800	1
626	20231031	095800	55709550	41800	41800	41800	41800	1
627	20231031	095700	55667750	41800	41800	41800	41800	4
628	20231031	095600	55500550	41850	41950	41950	41850	110
629	20231031	095500	50896950	41950	41950	41950	41950	11
630	20231031	095400	50435500	42000	42000	42000	42000	1
631	20231031	095300	50393500	42050	42050	42050	41900	32
632	20231031	095200	49052400	42050	42050	42050	42050	3
633	20231031	095100	48926250	42050	42000	42050	42000	3
634	20231031	095000	48800200	42050	41850	42050	41850	5
635	20231031	094900	48590350	41900	41900	41900	41900	1
636	20231031	094800	48548450	42050	42050	42050	42050	2
637	20231031	094700	48464350	42050	42050	42050	42050	1
638	20231031	094600	48422300	42050	42050	42050	42050	2
639	20231031	094500	48338200	42050	42050	42050	42050	3
640	20231031	094400	48212050	41900	42050	42050	41900	4
641	20231031	094300	48044150	42000	42000	42000	42000	1
642	20231031	094200	48002150	42050	42100	42100	42050	23
643	20231031	094100	47034500	42200	42150	42200	42100	35
644	20231031	094000	45559700	42250	42250	42250	42250	1
645	20231031	093900	45517450	42250	42300	42300	42250	8
646	20231031	093800	45179350	42250	42250	42250	42200	13
647	20231031	093700	44630350	42250	42150	42250	42150	31
648	20231031	093600	43322250	42150	42150	42150	42100	21
649	20231031	093500	42437900	42150	42150	42150	42150	11
650	20231031	093400	41974250	42150	42050	42150	42050	13
651	20231031	093300	41427400	42050	42000	42100	42000	91
652	20231031	093200	37605050	41900	42000	42000	41900	101
653	20231031	093100	33373050	42000	42000	42000	42000	2
654	20231031	093000	33289050	41950	41950	41950	41950	2
655	20231031	092900	33205150	41900	41950	41950	41900	5
656	20231031	092800	32995550	41950	41950	41950	41950	1
657	20231031	092700	32953600	41950	41900	41950	41900	4
658	20231031	092600	32785950	41900	41900	41900	41900	5
659	20231031	092500	32576450	41900	41900	41900	41900	2
660	20231031	092400	32492650	41900	41950	41950	41900	6
661	20231031	092300	32241200	41950	41950	41950	41950	2
662	20231031	092200	32157300	41950	41950	41950	41950	3
663	20231031	092100	32031450	41950	41950	41950	41950	0
664	20231031	092000	32031450	41950	41950	42000	41950	42
665	20231031	091900	30269450	42000	42000	42000	42000	24
666	20231031	091800	29261450	42000	41950	42000	41950	3
667	20231031	091700	29135550	41900	41900	41900	41900	11
668	20231031	091600	28674650	41900	41900	41900	41900	1
669	20231031	091500	28632750	41900	41900	41900	41850	6
670	20231031	091400	28381400	41900	41900	41950	41900	3
671	20231031	091300	28255650	41900	41900	41900	41900	12
672	20231031	091200	27752850	41900	41850	41900	41850	55
673	20231031	091100	25450850	41900	41900	41900	41900	1
674	20231031	091000	25408950	41900	41900	41900	41900	1
675	20231031	090900	25367050	41900	42000	42000	41900	3
676	20231031	090800	25241250	42000	41850	42000	41850	141
677	20231031	090700	19337350	41850	41850	41850	41850	16
678	20231031	090600	18667750	41850	41850	41850	41850	8
679	20231031	090500	18332950	41850	41850	41850	41850	1
680	20231031	090400	18291100	41800	41850	41850	41550	53
681	20231031	090300	16088400	41850	41900	41900	41850	5
682	20231031	090200	15879100	41800	41800	41800	41500	244
683	20231031	090100	5725900	41800	41800	41800	41800	52
684	20231031	090000	3552300	41700	41800	41800	41700	85