KissMeData/011070/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185500	24334398500	223000	223000	223000	223000	7604
3	20231031	185400	24334398500	223000	223000	223000	223000	0
4	20231031	185300	24334398500	223000	223000	223000	223000	0
5	20231031	185200	24334398500	223000	223000	223000	223000	0
6	20231031	185100	24334398500	223000	223000	223000	223000	0
7	20231031	185000	24334398500	223000	223000	223000	223000	0
8	20231031	184900	24334398500	223000	223000	223000	223000	0
9	20231031	184800	24334398500	223000	223000	223000	223000	0
10	20231031	184700	24334398500	223000	223000	223000	223000	0
11	20231031	184600	24334398500	223000	223000	223000	223000	0
12	20231031	184500	24334398500	223000	223000	223000	223000	0
13	20231031	184400	24334398500	223000	223000	223000	223000	0
14	20231031	184300	24334398500	223000	223000	223000	223000	0
15	20231031	184200	24334398500	223000	223000	223000	223000	0
16	20231031	184100	24334398500	223000	223000	223000	223000	0
17	20231031	184000	24334398500	223000	223000	223000	223000	0
18	20231031	183900	24334398500	223000	223000	223000	223000	0
19	20231031	183800	24334398500	223000	223000	223000	223000	0
20	20231031	183700	24334398500	223000	223000	223000	223000	0
21	20231031	183600	24334398500	223000	223000	223000	223000	0
22	20231031	183500	24334398500	223000	223000	223000	223000	0
23	20231031	183400	24334398500	223000	223000	223000	223000	0
24	20231031	183300	24334398500	223000	223000	223000	223000	0
25	20231031	183200	24334398500	223000	223000	223000	223000	0
26	20231031	183100	24334398500	223000	223000	223000	223000	0
27	20231031	183000	24334398500	223000	223000	223000	223000	0
28	20231031	182900	24334398500	223000	223000	223000	223000	0
29	20231031	182800	24334398500	223000	223000	223000	223000	0
30	20231031	182700	24334398500	223000	223000	223000	223000	0
31	20231031	182600	24334398500	223000	223000	223000	223000	0
32	20231031	182500	24334398500	223000	223000	223000	223000	7604
33	20231031	182400	24334398500	223000	223000	223000	223000	0
34	20231031	182300	24334398500	223000	223000	223000	223000	0
35	20231031	182200	24334398500	223000	223000	223000	223000	0
36	20231031	182100	24334398500	223000	223000	223000	223000	0
37	20231031	182000	24334398500	223000	223000	223000	223000	0
38	20231031	181900	24334398500	223000	223000	223000	223000	0
39	20231031	181800	24334398500	223000	223000	223000	223000	0
40	20231031	181700	24334398500	223000	223000	223000	223000	0
41	20231031	181600	24334398500	223000	223000	223000	223000	0
42	20231031	181500	24334398500	223000	223000	223000	223000	0
43	20231031	181400	24334398500	223000	223000	223000	223000	0
44	20231031	181300	24334398500	223000	223000	223000	223000	0
45	20231031	181200	24334398500	223000	223000	223000	223000	0
46	20231031	181100	24334398500	223000	223000	223000	223000	0
47	20231031	181000	24334398500	223000	223000	223000	223000	0
48	20231031	180900	24334398500	223000	223000	223000	223000	0
49	20231031	180800	24334398500	223000	223000	223000	223000	0
50	20231031	180700	24334398500	223000	223000	223000	223000	0
51	20231031	180600	24334398500	223000	223000	223000	223000	0
52	20231031	180500	24334398500	223000	223000	223000	223000	0
53	20231031	180400	24334398500	223000	223000	223000	223000	0
54	20231031	180300	24334398500	223000	223000	223000	223000	0
55	20231031	180200	24334398500	223000	223000	223000	223000	0
56	20231031	180100	24334398500	223000	223000	223000	223000	0
57	20231031	180000	24334398500	223000	223000	223000	223000	0
58	20231031	175900	24334398500	223000	223000	223000	223000	0
59	20231031	175800	24334398500	223000	223000	223000	223000	0
60	20231031	175700	24334398500	223000	223000	223000	223000	0
61	20231031	175600	24334398500	223000	223000	223000	223000	0
62	20231031	175500	24334398500	223000	223000	223000	223000	7604
63	20231031	175400	24334398500	223000	223000	223000	223000	0
64	20231031	175300	24334398500	223000	223000	223000	223000	0
65	20231031	175200	24334398500	223000	223000	223000	223000	0
66	20231031	175100	24334398500	223000	223000	223000	223000	0
67	20231031	175000	24334398500	223000	223000	223000	223000	0
68	20231031	174900	24334398500	223000	223000	223000	223000	0
69	20231031	174800	24334398500	223000	223000	223000	223000	0
70	20231031	174700	24334398500	223000	223000	223000	223000	0
71	20231031	174600	24334398500	223000	223000	223000	223000	0
72	20231031	174500	24334398500	223000	223000	223000	223000	0
73	20231031	174400	24334398500	223000	223000	223000	223000	0
74	20231031	174300	24334398500	223000	223000	223000	223000	0
75	20231031	174200	24334398500	223000	223000	223000	223000	0
76	20231031	174100	24334398500	223000	223000	223000	223000	0
77	20231031	174000	24334398500	223000	223000	223000	223000	0
78	20231031	173900	24334398500	223000	223000	223000	223000	0
79	20231031	173800	24334398500	223000	223000	223000	223000	0
80	20231031	173700	24334398500	223000	223000	223000	223000	0
81	20231031	173600	24334398500	223000	223000	223000	223000	0
82	20231031	173500	24334398500	223000	223000	223000	223000	0
83	20231031	173400	24334398500	223000	223000	223000	223000	0
84	20231031	173300	24334398500	223000	223000	223000	223000	0
85	20231031	173200	24334398500	223000	223000	223000	223000	0
86	20231031	173100	24334398500	223000	223000	223000	223000	0
87	20231031	173000	24334398500	223000	223000	223000	223000	0
88	20231031	172900	24334398500	223000	223000	223000	223000	0
89	20231031	172800	24334398500	223000	223000	223000	223000	0
90	20231031	172700	24334398500	223000	223000	223000	223000	0
91	20231031	172600	24334398500	223000	223000	223000	223000	0
92	20231031	172500	24334398500	223000	223000	223000	223000	7604
93	20231031	172400	24334398500	223000	223000	223000	223000	0
94	20231031	172300	24334398500	223000	223000	223000	223000	0
95	20231031	172200	24334398500	223000	223000	223000	223000	0
96	20231031	172100	24334398500	223000	223000	223000	223000	0
97	20231031	172000	24334398500	223000	223000	223000	223000	0
98	20231031	171900	24334398500	223000	223000	223000	223000	0
99	20231031	171800	24334398500	223000	223000	223000	223000	0
100	20231031	171700	24334398500	223000	223000	223000	223000	0
101	20231031	171600	24334398500	223000	223000	223000	223000	0
102	20231031	171500	24334398500	223000	223000	223000	223000	0
103	20231031	171400	24334398500	223000	223000	223000	223000	0
104	20231031	171300	24334398500	223000	223000	223000	223000	0
105	20231031	171200	24334398500	223000	223000	223000	223000	0
106	20231031	171100	24334398500	223000	223000	223000	223000	0
107	20231031	171000	24334398500	223000	223000	223000	223000	0
108	20231031	170900	24334398500	223000	223000	223000	223000	0
109	20231031	170800	24334398500	223000	223000	223000	223000	0
110	20231031	170700	24334398500	223000	223000	223000	223000	0
111	20231031	170600	24334398500	223000	223000	223000	223000	0
112	20231031	170500	24334398500	223000	223000	223000	223000	0
113	20231031	170400	24334398500	223000	223000	223000	223000	0
114	20231031	170300	24334398500	223000	223000	223000	223000	0
115	20231031	170200	24334398500	223000	223000	223000	223000	0
116	20231031	170100	24334398500	223000	223000	223000	223000	0
117	20231031	170000	24334398500	223000	223000	223000	223000	0
118	20231031	165900	24334398500	223000	223000	223000	223000	0
119	20231031	165800	24334398500	223000	223000	223000	223000	0
120	20231031	165700	24334398500	223000	223000	223000	223000	0
121	20231031	165600	24334398500	223000	223000	223000	223000	0
122	20231031	165500	24334398500	223000	223000	223000	223000	7604
123	20231031	165400	24334398500	223000	223000	223000	223000	0
124	20231031	165300	24334398500	223000	223000	223000	223000	0
125	20231031	165200	24334398500	223000	223000	223000	223000	0
126	20231031	165100	24334398500	223000	223000	223000	223000	0
127	20231031	165000	24334398500	223000	223000	223000	223000	0
128	20231031	164900	24334398500	223000	223000	223000	223000	0
129	20231031	164800	24334398500	223000	223000	223000	223000	0
130	20231031	164700	24334398500	223000	223000	223000	223000	0
131	20231031	164600	24334398500	223000	223000	223000	223000	0
132	20231031	164500	24334398500	223000	223000	223000	223000	0
133	20231031	164400	24334398500	223000	223000	223000	223000	0
134	20231031	164300	24334398500	223000	223000	223000	223000	0
135	20231031	164200	24334398500	223000	223000	223000	223000	0
136	20231031	164100	24334398500	223000	223000	223000	223000	0
137	20231031	164000	24334398500	223000	223000	223000	223000	0
138	20231031	163900	24334398500	223000	223000	223000	223000	0
139	20231031	163800	24334398500	223000	223000	223000	223000	0
140	20231031	163700	24334398500	223000	223000	223000	223000	0
141	20231031	163600	24334398500	223000	223000	223000	223000	0
142	20231031	163500	24334398500	223000	223000	223000	223000	0
143	20231031	163400	24334398500	223000	223000	223000	223000	0
144	20231031	163300	24334398500	223000	223000	223000	223000	0
145	20231031	163200	24334398500	223000	223000	223000	223000	0
146	20231031	163100	24334398500	223000	223000	223000	223000	0
147	20231031	163000	24334398500	223000	223000	223000	223000	0
148	20231031	162900	24334398500	223000	223000	223000	223000	0
149	20231031	162800	24334398500	223000	223000	223000	223000	0
150	20231031	162700	24334398500	223000	223000	223000	223000	0
151	20231031	162600	24334398500	223000	223000	223000	223000	0
152	20231031	162500	24334398500	223000	223000	223000	223000	7604
153	20231031	162400	24334398500	223000	223000	223000	223000	0
154	20231031	162300	24334398500	223000	223000	223000	223000	0
155	20231031	162200	24334398500	223000	223000	223000	223000	0
156	20231031	162100	24334398500	223000	223000	223000	223000	0
157	20231031	162000	24334398500	223000	223000	223000	223000	0
158	20231031	161900	24334398500	223000	223000	223000	223000	0
159	20231031	161800	24334398500	223000	223000	223000	223000	0
160	20231031	161700	24334398500	223000	223000	223000	223000	0
161	20231031	161600	24334398500	223000	223000	223000	223000	0
162	20231031	161500	24334398500	223000	223000	223000	223000	0
163	20231031	161400	24334398500	223000	223000	223000	223000	0
164	20231031	161300	24334398500	223000	223000	223000	223000	0
165	20231031	161200	24334398500	223000	223000	223000	223000	0
166	20231031	161100	24334398500	223000	223000	223000	223000	0
167	20231031	161000	24334398500	223000	223000	223000	223000	0
168	20231031	160900	24334398500	223000	223000	223000	223000	0
169	20231031	160800	24334398500	223000	223000	223000	223000	0
170	20231031	160700	24334398500	223000	223000	223000	223000	0
171	20231031	160600	24334398500	223000	223000	223000	223000	0
172	20231031	160500	24334398500	223000	223000	223000	223000	0
173	20231031	160400	24334398500	223000	223000	223000	223000	0
174	20231031	160300	24334398500	223000	223000	223000	223000	0
175	20231031	160200	24334398500	223000	223000	223000	223000	0
176	20231031	160100	24334398500	223000	223000	223000	223000	0
177	20231031	160000	24334398500	223000	223000	223000	223000	0
178	20231031	155900	24334398500	223000	223000	223000	223000	0
179	20231031	155800	24334398500	223000	223000	223000	223000	0
180	20231031	155700	24334398500	223000	223000	223000	223000	0
181	20231031	155600	24334398500	223000	223000	223000	223000	0
182	20231031	155500	24334398500	223000	223000	223000	223000	7604
183	20231031	155400	24334398500	223000	223000	223000	223000	0
184	20231031	155300	24334398500	223000	223000	223000	223000	0
185	20231031	155200	24334398500	223000	223000	223000	223000	0
186	20231031	155100	24334398500	223000	223000	223000	223000	0
187	20231031	155000	24334398500	223000	223000	223000	223000	0
188	20231031	154900	24334398500	223000	223000	223000	223000	0
189	20231031	154800	24334398500	223000	223000	223000	223000	0
190	20231031	154700	24334398500	223000	223000	223000	223000	0
191	20231031	154600	24334398500	223000	223000	223000	223000	0
192	20231031	154500	24334398500	223000	223000	223000	223000	0
193	20231031	154400	24334398500	223000	223000	223000	223000	0
194	20231031	154300	24334398500	223000	223000	223000	223000	0
195	20231031	154200	24334398500	223000	223000	223000	223000	0
196	20231031	154100	24334398500	223000	223000	223000	223000	0
197	20231031	154000	24334398500	223000	223000	223000	223000	0
198	20231031	153900	24334398500	223000	223000	223000	223000	0
199	20231031	153800	24334398500	223000	223000	223000	223000	0
200	20231031	153700	24334398500	223000	223000	223000	223000	0
201	20231031	153600	24334398500	223000	223000	223000	223000	0
202	20231031	153500	24334398500	223000	223000	223000	223000	0
203	20231031	153400	24334398500	223000	223000	223000	223000	0
204	20231031	153300	24334398500	223000	223000	223000	223000	0
205	20231031	153200	24334398500	223000	223000	223000	223000	0
206	20231031	153100	24334398500	223000	223000	223000	223000	0
207	20231031	153000	24334398500	223000	223000	223000	223000	7604
208	20231031	152900	22638706500	223000	223000	223000	223000	0
209	20231031	152800	22638706500	223000	223000	223000	223000	0
210	20231031	152700	22638706500	223000	223000	223000	223000	0
211	20231031	152600	22638706500	223000	223000	223000	223000	0
212	20231031	152500	22638706500	223000	223000	223000	223000	0
213	20231031	152400	22638706500	223000	223000	223000	223000	0
214	20231031	152300	22638706500	223000	223000	223000	223000	0
215	20231031	152200	22638706500	223000	223000	223000	223000	0
216	20231031	152100	22638706500	223000	223000	223000	223000	0
217	20231031	152000	22638706500	223000	223000	223000	223000	0
218	20231031	151900	22638706500	223000	223000	223000	222500	463
219	20231031	151800	22535587000	223000	222500	223000	222500	130
220	20231031	151700	22506613500	223000	222000	223000	222000	146
221	20231031	151600	22474115500	222500	222500	222500	222000	804
222	20231031	151500	22295236000	222500	222000	222500	222000	301
223	20231031	151400	22228323000	222500	222500	222500	222000	99
224	20231031	151300	22206304500	222500	222500	222500	222000	105
225	20231031	151200	22182958000	222500	222500	222500	222000	100
226	20231031	151100	22160731500	222000	222000	222500	222000	122
227	20231031	151000	22133618000	222500	222000	222500	222000	97
228	20231031	150900	22112061500	222500	222000	222500	222000	94
229	20231031	150800	22091167000	222500	223000	223000	222500	665
230	20231031	150700	21943189500	223000	222500	223000	222500	88
231	20231031	150600	21923583000	222500	223000	223000	222500	83
232	20231031	150500	21905087500	222500	222500	223000	222500	58
233	20231031	150400	21892167000	223000	223000	223000	222500	124
234	20231031	150300	21864548000	223000	223500	224000	223000	612
235	20231031	150200	21727955000	223500	223500	223500	223000	103
236	20231031	150100	21704944500	223000	223500	223500	223000	213
237	20231031	150000	21657384500	223000	223500	223500	223000	84
238	20231031	145900	21638626000	223500	223000	223500	223000	112
239	20231031	145800	21613608000	223500	223000	223500	223000	375
240	20231031	145700	21529809000	223000	223000	223500	223000	259
241	20231031	145600	21472012500	223000	223000	223500	223000	161
242	20231031	145500	21436078500	223000	223000	223500	223000	106
243	20231031	145400	21412403500	223500	223000	223500	223000	156
244	20231031	145300	21377563000	223000	223000	223500	223000	134
245	20231031	145200	21347645500	223500	223000	223500	223000	67
246	20231031	145100	21332688500	223000	223000	223500	223000	122
247	20231031	145000	21305447500	223500	223500	223500	223000	285
248	20231031	144900	21241774000	223500	223000	223500	222500	305
249	20231031	144800	21173758000	223000	223000	223000	222500	158
250	20231031	144700	21138542500	223000	222500	223000	222500	97
251	20231031	144600	21116931000	223000	222500	223000	222500	178
252	20231031	144500	21077275500	222500	223000	223000	222500	104
253	20231031	144400	21054095500	222500	223000	223000	222500	115
254	20231031	144300	21028470000	223000	223000	223000	222500	112
255	20231031	144200	21003526500	223000	222500	223000	222000	106
256	20231031	144100	20979915500	222500	222500	222500	222000	128
257	20231031	144000	20951454500	222000	222000	222500	222000	128
258	20231031	143900	20922994500	222000	222500	222500	222000	95
259	20231031	143800	20901882000	222500	222000	222500	222000	46
260	20231031	143700	20891655000	222000	222500	222500	222000	329
261	20231031	143600	20818552500	222500	222000	222500	222000	73
262	20231031	143500	20802329500	222000	222000	222500	222000	95
263	20231031	143400	20781225500	222500	222000	222500	222000	236
264	20231031	143300	20728730500	222500	222500	222500	222000	71
265	20231031	143200	20712945000	222500	222000	222500	221500	115
266	20231031	143100	20687423500	222000	221500	222000	221500	135
267	20231031	143000	20657474500	222000	222000	222000	221500	118
268	20231031	142900	20631283000	222000	222000	222000	221500	83
269	20231031	142800	20612890500	222000	221500	222000	221500	31
270	20231031	142700	20606017000	221500	222000	222000	221500	349
271	20231031	142600	20528711000	222000	221500	222000	221500	71
272	20231031	142500	20512961500	221500	222500	223000	221500	1097
273	20231031	142400	20269288500	222500	223000	223000	222500	83
274	20231031	142300	20250809500	223000	222500	223000	222500	165
275	20231031	142200	20214092000	222000	222500	222500	222000	45
276	20231031	142100	20204087500	222000	222500	222500	222000	82
277	20231031	142000	20185859000	222500	222000	222500	222000	107
278	20231031	141900	20162069500	222500	222500	222500	222500	18
279	20231031	141800	20158064500	222500	222500	222500	222000	163
280	20231031	141700	20121843500	222000	223000	223000	222000	456
281	20231031	141600	20020398000	223000	222500	223000	222500	40
282	20231031	141500	20011485000	222500	222500	223000	222000	61
283	20231031	141400	19997911000	222500	222000	222500	222000	154
284	20231031	141300	19963662000	222500	222500	222500	222000	28
285	20231031	141200	19957439000	222500	222500	222500	222000	119
286	20231031	141100	19930985500	222000	222000	222500	222000	28
287	20231031	141000	19924769000	222500	222500	222500	222000	35
288	20231031	140900	19916994000	222500	222500	222500	222000	589
289	20231031	140800	19786223500	222000	222500	222500	222000	217
290	20231031	140700	19737947500	222500	222500	222500	222000	47
291	20231031	140600	19727499500	222500	222000	222500	222000	35
292	20231031	140500	19719726000	222000	222500	222500	222000	102
293	20231031	140400	19697080000	222500	222500	222500	222000	23
294	20231031	140300	19691967500	222500	222500	222500	222000	40
295	20231031	140200	19683078000	222500	222500	222500	222000	30
296	20231031	140100	19676414000	222500	222000	222500	222000	74
297	20231031	140000	19659957500	222500	223000	223000	222000	633
298	20231031	135900	19518913500	223500	223000	223500	222500	157
299	20231031	135800	19483903500	223000	223000	223000	222500	268
300	20231031	135700	19424174500	223000	222500	223000	222500	499
301	20231031	135600	19312909500	222500	222500	223000	222000	455
302	20231031	135500	19211655500	222500	221500	224500	221000	17450
303	20231031	135400	15341120000	221500	221500	221500	221000	428
304	20231031	135300	15246329500	221000	221000	221500	221000	296
305	20231031	135200	15180910500	221000	221500	222000	221000	572
306	20231031	135100	15054258000	221500	222000	222000	221500	57
307	20231031	135000	15041627500	222000	222000	222000	221500	311
308	20231031	134900	14972708000	221500	221500	222000	221500	123
309	20231031	134800	14945455000	221500	221500	222000	221500	63
310	20231031	134700	14931484000	222000	222000	222000	221500	104
311	20231031	134600	14908432000	222000	221500	222000	221500	489
312	20231031	134500	14800079500	221500	222500	222500	221500	479
313	20231031	134400	14693757500	222000	222500	222500	222000	65
314	20231031	134300	14679302000	222000	222500	222500	222000	38
315	20231031	134200	14670856500	222500	222500	223000	222500	455
316	20231031	134100	14569591000	223000	223000	223500	223000	163
317	20231031	134000	14533227000	223000	223000	223000	223000	144
318	20231031	133900	14501115000	223000	223000	223500	223000	446
319	20231031	133800	14401636000	223000	223000	223000	222500	746
320	20231031	133700	14235285000	223000	223000	223000	222500	59
321	20231031	133600	14222153000	222500	222500	222500	222500	98
322	20231031	133500	14200348000	222500	222000	222500	222000	281
323	20231031	133400	14137835500	222000	222000	222500	222000	85
324	20231031	133300	14118962000	222500	222000	222500	222000	202
325	20231031	133200	14074117000	222500	222500	222500	222000	504
326	20231031	133100	13961984000	222000	222500	222500	222000	61
327	20231031	133000	13948438000	222000	222000	222500	222000	341
328	20231031	132900	13872720500	222000	222000	222500	222000	39
329	20231031	132800	13864054000	222500	222000	222500	221500	1643
330	20231031	132700	13499310000	222500	222500	222500	222000	375
331	20231031	132600	13415879500	223000	223000	223000	223000	8
332	20231031	132500	13414095500	222500	223000	223000	222500	76
333	20231031	132400	13397185000	222500	223000	223000	222500	54
334	20231031	132300	13385155500	222500	222500	223000	222500	437
335	20231031	132200	13287915000	223000	222500	223000	222500	128
336	20231031	132100	13259434500	222500	222500	223000	222500	61
337	20231031	132000	13245858500	223000	222500	223000	222500	613
338	20231031	131900	13109453000	223000	222500	223000	222500	16
339	20231031	131800	13105892000	223000	223000	223000	222500	15
340	20231031	131700	13102547500	222500	223000	223000	222500	15
341	20231031	131600	13099209500	222500	223000	223000	222500	33
342	20231031	131500	13091858000	223000	223000	223000	222500	87
343	20231031	131400	13072471000	223500	223000	223500	223000	34
344	20231031	131300	13064888500	223000	223000	223000	223000	52
345	20231031	131200	13053292500	223000	223000	223500	223000	204
346	20231031	131100	13007795000	223000	223000	223000	223000	34
347	20231031	131000	13000213000	223500	223500	223500	223000	29
348	20231031	130900	12993733000	223500	223000	223500	223000	67
349	20231031	130800	12978788000	223000	223500	223500	222500	31
350	20231031	130700	12971880500	223000	223000	223000	223000	78
351	20231031	130600	12954486500	222500	223000	223500	222500	233
352	20231031	130500	12902529000	222500	223000	223500	222500	2270
353	20231031	130400	12397232500	223000	223500	223500	223000	34
354	20231031	130300	12389642000	223000	223500	223500	223000	62
355	20231031	130200	12375811500	223000	223500	223500	223000	24
356	20231031	130100	12370455000	223500	223000	223500	223000	115
357	20231031	130000	12344806000	223500	223500	223500	223000	44
358	20231031	125900	12334987500	223500	223000	223500	223000	116
359	20231031	125800	12309062000	223000	223000	223000	223000	27
360	20231031	125700	12303041000	223000	223500	223500	223000	84
361	20231031	125600	12284302500	223500	223000	223500	223000	64
362	20231031	125500	12270021500	223000	223000	223000	223000	49
363	20231031	125400	12259094500	223500	223500	223500	223000	28
364	20231031	125300	12252846000	223500	223500	223500	223000	37
365	20231031	125200	12244583500	223500	223500	223500	223000	32
366	20231031	125100	12237438500	223000	223500	223500	223000	55
367	20231031	125000	12225151000	223500	223000	223500	223000	361
368	20231031	124900	12144493000	223000	223000	223500	223000	283
369	20231031	124800	12081254000	223000	223000	223500	222500	103
370	20231031	124700	12058292500	223500	223500	223500	223000	63
371	20231031	124600	12044241500	223500	223500	223500	223000	27
372	20231031	124500	12038214000	223000	223000	223500	222500	23
373	20231031	124400	12033090000	223000	223000	223000	223000	157
374	20231031	124300	11998079000	223000	223000	223500	223000	58
375	20231031	124200	11985138500	223500	223500	223500	223000	107
376	20231031	124100	11961259000	223500	223500	223500	223000	409
377	20231031	124000	11870032000	223500	223500	223500	223500	22
378	20231031	123900	11865115000	223500	223500	223500	223000	28
379	20231031	123800	11858862000	223500	223000	223500	223000	74
380	20231031	123700	11842348500	223000	223500	223500	223000	51
381	20231031	123600	11830964500	223500	223500	223500	223500	14
382	20231031	123500	11827835500	223500	223500	223500	223500	37
383	20231031	123400	11819566000	224000	223500	224000	223500	35
384	20231031	123300	11811737500	223500	223500	223500	223500	642
385	20231031	123200	11668250500	223500	223500	223500	223000	54
386	20231031	123100	11656191500	223500	223500	223500	223000	40
387	20231031	123000	11647265500	223500	223000	223500	222500	1518
388	20231031	122900	11308488500	223000	223000	223000	222500	28
389	20231031	122800	11302245500	222500	222500	223000	222500	21
390	20231031	122700	11297567000	222500	222500	222500	222500	5
391	20231031	122600	11296454500	223000	222500	223000	222500	11
392	20231031	122500	11294002000	223000	223000	223000	222500	46
393	20231031	122400	11283758000	222500	222500	223000	222500	13
394	20231031	122300	11280865000	223000	222500	223000	222500	45
395	20231031	122200	11270837000	223000	222500	223000	222500	33
396	20231031	122100	11263485500	223000	222500	223000	222500	141
397	20231031	122000	11232056500	223000	223000	223000	222500	33
398	20231031	121900	11224709500	222500	222500	223000	222500	86
399	20231031	121800	11205555000	222500	223000	223000	222500	18
400	20231031	121700	11201542000	222500	223000	223000	222500	27
401	20231031	121600	11195526000	223000	222500	223000	222500	77
402	20231031	121500	11178393000	223000	222500	223000	222500	11
403	20231031	121400	11175942000	222500	223000	223000	222500	29
404	20231031	121300	11169482000	222500	222500	223000	222500	62
405	20231031	121200	11155662000	222500	223000	223000	222500	703
406	20231031	121100	10998937500	223500	223500	223500	223000	26
407	20231031	121000	10993132500	223500	223500	223500	223000	76
408	20231031	120900	10976180500	223500	223500	223500	223500	1
409	20231031	120800	10975957000	223000	223500	223500	223000	80
410	20231031	120700	10958110000	223000	223000	223500	223000	45
411	20231031	120600	10948069500	223000	223500	223500	223000	52
412	20231031	120500	10936466000	223500	223500	224000	223500	47
413	20231031	120400	10925960500	223500	223500	223500	223500	72
414	20231031	120300	10909868500	223500	223500	223500	223500	17
415	20231031	120200	10906069000	223500	223500	223500	223500	102
416	20231031	120100	10883272000	223500	223000	223500	223000	27
417	20231031	120000	10877243000	223500	224000	224000	223500	72
418	20231031	115900	10861150000	224000	224000	224000	224000	11
419	20231031	115800	10858686000	224000	223500	224000	223500	13
420	20231031	115700	10855780000	224000	223500	224000	223500	13
421	20231031	115600	10852873500	223500	224000	224000	223500	70
422	20231031	115500	10837224000	224000	223500	224000	223500	58
423	20231031	115400	10824260000	224000	223500	224000	223500	30
424	20231031	115300	10817554500	223000	223500	223500	223000	463
425	20231031	115200	10714093500	223500	223500	223500	223000	15
426	20231031	115100	10710741500	223500	224000	224000	223500	251
427	20231031	115000	10654640000	223500	224000	224000	223500	41
428	20231031	114900	10645467500	223500	224000	224000	223500	74
429	20231031	114800	10628922000	223500	224000	224000	223500	53
430	20231031	114700	10617063000	223500	223500	224000	223500	447
431	20231031	114600	10517116000	223500	223500	224000	223500	63
432	20231031	114500	10503028500	223500	223500	224000	223500	64
433	20231031	114400	10488720500	223500	223500	224000	223500	73
434	20231031	114300	10472404500	224000	224000	224000	223500	273
435	20231031	114200	10411280000	224500	224000	224500	224000	7
436	20231031	114100	10409709000	224000	224000	224000	224000	28
437	20231031	114000	10403437000	224500	224000	224500	224000	131
438	20231031	113900	10374049500	224000	224000	224000	224000	38
439	20231031	113800	10365537500	224000	224000	224500	224000	7
440	20231031	113700	10363969000	224500	224000	224500	224000	22
441	20231031	113600	10359035500	224000	224000	224500	224000	9
442	20231031	113500	10357019000	224000	224000	224500	224000	76
443	20231031	113400	10339988000	224000	224500	224500	224000	20
444	20231031	113300	10335503000	224500	224500	224500	224500	1
445	20231031	113200	10335278500	224500	224500	224500	224000	15
446	20231031	113100	10331914500	224000	224000	224500	224000	18
447	20231031	113000	10327881000	224500	224500	224500	224500	21
448	20231031	112900	10323166500	224000	225000	225000	224000	122
449	20231031	112800	10295774000	224500	224500	225000	224500	150
450	20231031	112700	10262098000	224500	224500	225000	224500	21
451	20231031	112600	10257383000	225000	224500	225000	224500	29
452	20231031	112500	10250862500	225000	225000	225000	225000	3
453	20231031	112400	10250187500	224500	225000	225000	224500	36
454	20231031	112300	10242104500	225000	225000	225000	224500	32
455	20231031	112200	10234911000	224500	225000	225000	224500	164
456	20231031	112100	10198026500	225000	225000	225500	224500	720
457	20231031	112000	10036022500	224500	224500	225000	224500	222
458	20231031	111900	9986183000	224500	225000	225000	224500	117
459	20231031	111800	9959915000	224500	225000	225000	224500	53
460	20231031	111700	9948013000	224500	224500	224500	224500	70
461	20231031	111600	9932298000	225000	224500	225000	224500	40
462	20231031	111500	9923313500	225000	225000	225000	225000	7
463	20231031	111400	9921738500	225000	224500	225000	224500	51
464	20231031	111300	9910288500	225000	225000	225000	225000	10
465	20231031	111200	9908038500	224500	225000	225000	224500	345
466	20231031	111100	9830414000	225500	225000	225500	225000	2
467	20231031	111000	9829963500	225000	225000	225500	225000	279
468	20231031	110900	9767187000	225000	225500	225500	225000	494
469	20231031	110800	9656017500	225500	225500	225500	225000	265
470	20231031	110700	9596264000	225500	225000	225500	224500	1105
471	20231031	110600	9347622000	224500	224500	224500	224500	1
472	20231031	110500	9347397500	225000	225000	225000	224500	55
473	20231031	110400	9335047500	225000	225000	225500	225000	291
474	20231031	110300	9269558000	225000	225000	225500	225000	118
475	20231031	110200	9242990500	225000	225500	225500	225000	701
476	20231031	110100	9085188000	225500	225000	225500	225000	463
477	20231031	110000	8981011500	225000	225000	225000	225000	118
478	20231031	105900	8954461500	225000	225000	225000	225000	15
479	20231031	105800	8951086500	225000	225000	225000	225000	4
480	20231031	105700	8950186500	225000	225000	225000	224500	39
481	20231031	105600	8941425500	225000	225000	225000	224500	51
482	20231031	105500	8929951500	225000	224500	225000	224500	667
483	20231031	105400	8780180500	224000	224500	224500	224000	456
484	20231031	105300	8677828000	224500	224000	224500	224000	95
485	20231031	105200	8656538500	224500	223500	224500	223500	613
486	20231031	105100	8519221500	224000	223500	224000	223500	59
487	20231031	105000	8506020000	224000	223500	224000	223500	2
488	20231031	104900	8505572500	224000	224000	224000	223500	49
489	20231031	104800	8494608000	224000	224000	224500	224000	86
490	20231031	104700	8475340500	224000	224000	224000	224000	3
491	20231031	104600	8474668500	224000	224500	224500	224000	245
492	20231031	104500	8419767000	224500	224000	224500	224000	175
493	20231031	104400	8380563000	224000	224500	224500	224000	29
494	20231031	104300	8374066500	224000	224500	224500	224000	30
495	20231031	104200	8367342500	224000	224500	224500	224000	5
496	20231031	104100	8366220500	224500	224500	225000	224500	1212
497	20231031	104000	8093888000	224500	225000	225000	224500	235
498	20231031	103900	8041118000	224500	224500	225000	224500	225
499	20231031	103800	7990602500	224500	224500	225000	224000	1555
500	20231031	103700	7641989500	225000	225000	225000	224500	130
501	20231031	103600	7612765500	224500	225000	225000	224500	197
502	20231031	103500	7568530500	224500	224500	224500	224000	387
503	20231031	103400	7481649500	224500	224500	224500	224000	132
504	20231031	103300	7452077500	224500	224500	224500	224500	12
505	20231031	103200	7449383500	224500	224000	224500	224000	44
506	20231031	103100	7439522000	224500	224500	224500	224000	72
507	20231031	103000	7423381500	224500	224000	224500	224000	312
508	20231031	102900	7353485000	224000	224000	224000	224000	11
509	20231031	102800	7351021000	224000	224000	224000	224000	13
510	20231031	102700	7348109000	224000	222500	224000	222500	1669
511	20231031	102600	6975643000	223000	222500	223000	222500	43
512	20231031	102500	6966068500	222500	222500	223000	222500	33
513	20231031	102400	6958725500	223000	223000	223000	222500	38
514	20231031	102300	6950265500	222500	222500	222500	222500	47
515	20231031	102200	6939808000	222500	223000	223000	222500	25
516	20231031	102100	6934237500	223000	224000	224000	222500	1987
517	20231031	102000	6490744000	224000	223500	224000	223500	15
518	20231031	101900	6487390000	223500	223500	223500	223500	35
519	20231031	101800	6479567500	223500	224000	224000	223500	120
520	20231031	101700	6452742500	223500	223500	224000	223500	3
521	20231031	101600	6452071500	223500	223500	223500	223500	40
522	20231031	101500	6443131500	224000	223500	224000	223500	32
523	20231031	101400	6435964500	223500	224000	224000	223500	18
524	20231031	101300	6431937500	224000	224500	224500	224000	246
525	20231031	101200	6376819500	224500	224500	224500	224000	9
526	20231031	101100	6374801500	224500	224500	224500	224500	14
527	20231031	101000	6371658500	224500	224500	224500	224500	144
528	20231031	100900	6339330500	225000	223500	225000	223500	3929
529	20231031	100800	5460562500	223500	223500	223500	223000	25
530	20231031	100700	5454977500	223000	223000	223500	223000	95
531	20231031	100600	5433786500	223500	223500	223500	223500	79
532	20231031	100500	5416130000	223500	223500	223500	223000	69
533	20231031	100400	5400709500	223500	223500	223500	223500	18
534	20231031	100300	5396686500	223500	223500	223500	223000	20
535	20231031	100200	5392219500	223000	223000	223500	223000	38
536	20231031	100100	5383741500	223500	223000	223500	223000	65
537	20231031	100000	5369244500	223000	223500	223500	223000	135
538	20231031	095900	5339136500	223500	223000	223500	223000	12
539	20231031	095800	5336457000	223000	223500	223500	223000	306
540	20231031	095700	5268081500	223500	223500	223500	223500	52
541	20231031	095600	5256459500	224000	223500	224000	223500	8
542	20231031	095500	5254668000	224000	223500	224000	223000	108
543	20231031	095400	5230519000	223500	223000	224000	223000	170
544	20231031	095300	5192506000	223000	224000	224500	223000	2023
545	20231031	095200	4739876500	224500	224500	224500	224500	46
546	20231031	095100	4729549500	224500	224000	224500	224000	410
547	20231031	095000	4637532000	224000	224500	224500	224000	10
548	20231031	094900	4635290500	224500	224500	224500	224500	1
549	20231031	094800	4635066000	224500	224000	224500	224000	156
550	20231031	094700	4600095000	224000	224500	224500	224000	24
551	20231031	094600	4594710000	224000	224500	224500	224000	314
552	20231031	094500	4524369500	224500	224500	224500	224000	889
553	20231031	094400	4324831500	224500	225000	225000	224500	15
554	20231031	094300	4321459500	225000	225000	225000	225000	9
555	20231031	094200	4319434500	225000	224500	225000	224500	78
556	20231031	094100	4301908500	224500	224500	225000	224500	47
557	20231031	094000	4291356000	225000	225000	225000	224500	232
558	20231031	093900	4239209000	225000	225000	225000	225000	27
559	20231031	093800	4233134000	224500	225000	225000	224500	114
560	20231031	093700	4207492000	225000	225000	225000	225000	12
561	20231031	093600	4204792000	225000	225500	225500	225000	124
562	20231031	093500	4176890000	225000	225500	225500	225000	426
563	20231031	093400	4080959500	225500	226000	226000	225500	83
564	20231031	093300	4062241000	226000	225500	226000	225500	2
565	20231031	093200	4061789500	226000	226000	226500	225500	597
566	20231031	093100	3926874000	226500	226500	226500	226500	184
567	20231031	093000	3885198000	227000	226500	227000	226500	279
568	20231031	092900	3821982000	226500	227000	227000	226500	175
569	20231031	092800	3782343000	227000	227000	227000	227000	5
570	20231031	092700	3781208000	227000	226500	227000	226500	78
571	20231031	092600	3763529500	227000	227000	227000	226000	430
572	20231031	092500	3666108500	226500	226000	226500	226000	629
573	20231031	092400	3523692000	226500	226500	226500	226000	46
574	20231031	092300	3513294500	226500	226500	226500	226500	383
575	20231031	092200	3426545000	226500	227000	227000	226500	467
576	20231031	092100	3320757500	227000	227000	227000	227000	4
577	20231031	092000	3319849500	227000	227000	227000	226500	14
578	20231031	091900	3316674000	226500	227000	227000	226500	21
579	20231031	091800	3311916500	226500	228000	228000	226500	320
580	20231031	091700	3239186500	228000	227500	228000	227500	553
581	20231031	091600	3113274500	227000	226500	227500	226500	398
582	20231031	091500	3023039500	226500	226500	226500	226500	315
583	20231031	091400	2951692000	227000	227000	227000	226500	168
584	20231031	091300	2913561000	227000	226500	227000	226500	157
585	20231031	091200	2877989500	226500	227000	227500	226500	317
586	20231031	091100	2806097500	227500	227000	227500	227000	9
587	20231031	091000	2804050500	227000	227500	227500	227000	741
588	20231031	090900	2635664000	227500	226500	227500	226500	1603
589	20231031	090800	2271976000	226500	226000	226500	226000	390
590	20231031	090700	2183818000	226000	227500	227500	226000	2144
591	20231031	090600	1697738000	227500	227500	227500	227000	236
592	20231031	090500	1644162000	227000	228000	228000	227000	467
593	20231031	090400	1537933500	228000	227500	228000	227500	491
594	20231031	090300	1426005000	228000	228500	229000	228000	1167
595	20231031	090200	1159482000	228500	228500	229500	228500	2665
596	20231031	090100	549588500	228500	228000	228500	228000	1255
597	20231031	090000	263332500	228000	228000	228000	227500	1155