KissMeData/064290/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	194000	3816341550	26900	26900	26900	26900	2210
3	20231031	193900	3816341550	26900	26900	26900	26900	0
4	20231031	193800	3816341550	26900	26900	26900	26900	0
5	20231031	193700	3816341550	26900	26900	26900	26900	0
6	20231031	193600	3816341550	26900	26900	26900	26900	0
7	20231031	193500	3816341550	26900	26900	26900	26900	0
8	20231031	193400	3816341550	26900	26900	26900	26900	0
9	20231031	193300	3816341550	26900	26900	26900	26900	0
10	20231031	193200	3816341550	26900	26900	26900	26900	0
11	20231031	193100	3816341550	26900	26900	26900	26900	0
12	20231031	193000	3816341550	26900	26900	26900	26900	0
13	20231031	192900	3816341550	26900	26900	26900	26900	0
14	20231031	192800	3816341550	26900	26900	26900	26900	0
15	20231031	192700	3816341550	26900	26900	26900	26900	0
16	20231031	192600	3816341550	26900	26900	26900	26900	0
17	20231031	192500	3816341550	26900	26900	26900	26900	0
18	20231031	192400	3816341550	26900	26900	26900	26900	0
19	20231031	192300	3816341550	26900	26900	26900	26900	0
20	20231031	192200	3816341550	26900	26900	26900	26900	0
21	20231031	192100	3816341550	26900	26900	26900	26900	0
22	20231031	192000	3816341550	26900	26900	26900	26900	0
23	20231031	191900	3816341550	26900	26900	26900	26900	0
24	20231031	191800	3816341550	26900	26900	26900	26900	0
25	20231031	191700	3816341550	26900	26900	26900	26900	0
26	20231031	191600	3816341550	26900	26900	26900	26900	0
27	20231031	191500	3816341550	26900	26900	26900	26900	0
28	20231031	191400	3816341550	26900	26900	26900	26900	0
29	20231031	191300	3816341550	26900	26900	26900	26900	0
30	20231031	191200	3816341550	26900	26900	26900	26900	0
31	20231031	191100	3816341550	26900	26900	26900	26900	0
32	20231031	191000	3816341550	26900	26900	26900	26900	2210
33	20231031	190900	3816341550	26900	26900	26900	26900	0
34	20231031	190800	3816341550	26900	26900	26900	26900	0
35	20231031	190700	3816341550	26900	26900	26900	26900	0
36	20231031	190600	3816341550	26900	26900	26900	26900	0
37	20231031	190500	3816341550	26900	26900	26900	26900	0
38	20231031	190400	3816341550	26900	26900	26900	26900	0
39	20231031	190300	3816341550	26900	26900	26900	26900	0
40	20231031	190200	3816341550	26900	26900	26900	26900	0
41	20231031	190100	3816341550	26900	26900	26900	26900	0
42	20231031	190000	3816341550	26900	26900	26900	26900	0
43	20231031	185900	3816341550	26900	26900	26900	26900	0
44	20231031	185800	3816341550	26900	26900	26900	26900	0
45	20231031	185700	3816341550	26900	26900	26900	26900	0
46	20231031	185600	3816341550	26900	26900	26900	26900	0
47	20231031	185500	3816341550	26900	26900	26900	26900	0
48	20231031	185400	3816341550	26900	26900	26900	26900	0
49	20231031	185300	3816341550	26900	26900	26900	26900	0
50	20231031	185200	3816341550	26900	26900	26900	26900	0
51	20231031	185100	3816341550	26900	26900	26900	26900	0
52	20231031	185000	3816341550	26900	26900	26900	26900	0
53	20231031	184900	3816341550	26900	26900	26900	26900	0
54	20231031	184800	3816341550	26900	26900	26900	26900	0
55	20231031	184700	3816341550	26900	26900	26900	26900	0
56	20231031	184600	3816341550	26900	26900	26900	26900	0
57	20231031	184500	3816341550	26900	26900	26900	26900	0
58	20231031	184400	3816341550	26900	26900	26900	26900	0
59	20231031	184300	3816341550	26900	26900	26900	26900	0
60	20231031	184200	3816341550	26900	26900	26900	26900	0
61	20231031	184100	3816341550	26900	26900	26900	26900	0
62	20231031	184000	3816341550	26900	26900	26900	26900	2210
63	20231031	183900	3816341550	26900	26900	26900	26900	0
64	20231031	183800	3816341550	26900	26900	26900	26900	0
65	20231031	183700	3816341550	26900	26900	26900	26900	0
66	20231031	183600	3816341550	26900	26900	26900	26900	0
67	20231031	183500	3816341550	26900	26900	26900	26900	0
68	20231031	183400	3816341550	26900	26900	26900	26900	0
69	20231031	183300	3816341550	26900	26900	26900	26900	0
70	20231031	183200	3816341550	26900	26900	26900	26900	0
71	20231031	183100	3816341550	26900	26900	26900	26900	0
72	20231031	183000	3816341550	26900	26900	26900	26900	0
73	20231031	182900	3816341550	26900	26900	26900	26900	0
74	20231031	182800	3816341550	26900	26900	26900	26900	0
75	20231031	182700	3816341550	26900	26900	26900	26900	0
76	20231031	182600	3816341550	26900	26900	26900	26900	0
77	20231031	182500	3816341550	26900	26900	26900	26900	0
78	20231031	182400	3816341550	26900	26900	26900	26900	0
79	20231031	182300	3816341550	26900	26900	26900	26900	0
80	20231031	182200	3816341550	26900	26900	26900	26900	0
81	20231031	182100	3816341550	26900	26900	26900	26900	0
82	20231031	182000	3816341550	26900	26900	26900	26900	0
83	20231031	181900	3816341550	26900	26900	26900	26900	0
84	20231031	181800	3816341550	26900	26900	26900	26900	0
85	20231031	181700	3816341550	26900	26900	26900	26900	0
86	20231031	181600	3816341550	26900	26900	26900	26900	0
87	20231031	181500	3816341550	26900	26900	26900	26900	0
88	20231031	181400	3816341550	26900	26900	26900	26900	0
89	20231031	181300	3816341550	26900	26900	26900	26900	0
90	20231031	181200	3816341550	26900	26900	26900	26900	0
91	20231031	181100	3816341550	26900	26900	26900	26900	0
92	20231031	181000	3816341550	26900	26900	26900	26900	2210
93	20231031	180900	3816341550	26900	26900	26900	26900	0
94	20231031	180800	3816341550	26900	26900	26900	26900	0
95	20231031	180700	3816341550	26900	26900	26900	26900	0
96	20231031	180600	3816341550	26900	26900	26900	26900	0
97	20231031	180500	3816341550	26900	26900	26900	26900	0
98	20231031	180400	3816341550	26900	26900	26900	26900	0
99	20231031	180300	3816341550	26900	26900	26900	26900	0
100	20231031	180200	3816341550	26900	26900	26900	26900	0
101	20231031	180100	3816341550	26900	26900	26900	26900	0
102	20231031	180000	3816341550	26900	26900	26900	26900	0
103	20231031	175900	3816341550	26900	26900	26900	26900	0
104	20231031	175800	3816341550	26900	26900	26900	26900	0
105	20231031	175700	3816341550	26900	26900	26900	26900	0
106	20231031	175600	3816341550	26900	26900	26900	26900	0
107	20231031	175500	3816341550	26900	26900	26900	26900	0
108	20231031	175400	3816341550	26900	26900	26900	26900	0
109	20231031	175300	3816341550	26900	26900	26900	26900	0
110	20231031	175200	3816341550	26900	26900	26900	26900	0
111	20231031	175100	3816341550	26900	26900	26900	26900	0
112	20231031	175000	3816341550	26900	26900	26900	26900	0
113	20231031	174900	3816341550	26900	26900	26900	26900	0
114	20231031	174800	3816341550	26900	26900	26900	26900	0
115	20231031	174700	3816341550	26900	26900	26900	26900	0
116	20231031	174600	3816341550	26900	26900	26900	26900	0
117	20231031	174500	3816341550	26900	26900	26900	26900	0
118	20231031	174400	3816341550	26900	26900	26900	26900	0
119	20231031	174300	3816341550	26900	26900	26900	26900	0
120	20231031	174200	3816341550	26900	26900	26900	26900	0
121	20231031	174100	3816341550	26900	26900	26900	26900	0
122	20231031	174000	3816341550	26900	26900	26900	26900	2210
123	20231031	173900	3816341550	26900	26900	26900	26900	0
124	20231031	173800	3816341550	26900	26900	26900	26900	0
125	20231031	173700	3816341550	26900	26900	26900	26900	0
126	20231031	173600	3816341550	26900	26900	26900	26900	0
127	20231031	173500	3816341550	26900	26900	26900	26900	0
128	20231031	173400	3816341550	26900	26900	26900	26900	0
129	20231031	173300	3816341550	26900	26900	26900	26900	0
130	20231031	173200	3816341550	26900	26900	26900	26900	0
131	20231031	173100	3816341550	26900	26900	26900	26900	0
132	20231031	173000	3816341550	26900	26900	26900	26900	0
133	20231031	172900	3816341550	26900	26900	26900	26900	0
134	20231031	172800	3816341550	26900	26900	26900	26900	0
135	20231031	172700	3816341550	26900	26900	26900	26900	0
136	20231031	172600	3816341550	26900	26900	26900	26900	0
137	20231031	172500	3816341550	26900	26900	26900	26900	0
138	20231031	172400	3816341550	26900	26900	26900	26900	0
139	20231031	172300	3816341550	26900	26900	26900	26900	0
140	20231031	172200	3816341550	26900	26900	26900	26900	0
141	20231031	172100	3816341550	26900	26900	26900	26900	0
142	20231031	172000	3816341550	26900	26900	26900	26900	0
143	20231031	171900	3816341550	26900	26900	26900	26900	0
144	20231031	171800	3816341550	26900	26900	26900	26900	0
145	20231031	171700	3816341550	26900	26900	26900	26900	0
146	20231031	171600	3816341550	26900	26900	26900	26900	0
147	20231031	171500	3816341550	26900	26900	26900	26900	0
148	20231031	171400	3816341550	26900	26900	26900	26900	0
149	20231031	171300	3816341550	26900	26900	26900	26900	0
150	20231031	171200	3816341550	26900	26900	26900	26900	0
151	20231031	171100	3816341550	26900	26900	26900	26900	0
152	20231031	171000	3816341550	26900	26900	26900	26900	2210
153	20231031	170900	3816341550	26900	26900	26900	26900	0
154	20231031	170800	3816341550	26900	26900	26900	26900	0
155	20231031	170700	3816341550	26900	26900	26900	26900	0
156	20231031	170600	3816341550	26900	26900	26900	26900	0
157	20231031	170500	3816341550	26900	26900	26900	26900	0
158	20231031	170400	3816341550	26900	26900	26900	26900	0
159	20231031	170300	3816341550	26900	26900	26900	26900	0
160	20231031	170200	3816341550	26900	26900	26900	26900	0
161	20231031	170100	3816341550	26900	26900	26900	26900	0
162	20231031	170000	3816341550	26900	26900	26900	26900	0
163	20231031	165900	3816341550	26900	26900	26900	26900	0
164	20231031	165800	3816341550	26900	26900	26900	26900	0
165	20231031	165700	3816341550	26900	26900	26900	26900	0
166	20231031	165600	3816341550	26900	26900	26900	26900	0
167	20231031	165500	3816341550	26900	26900	26900	26900	0
168	20231031	165400	3816341550	26900	26900	26900	26900	0
169	20231031	165300	3816341550	26900	26900	26900	26900	0
170	20231031	165200	3816341550	26900	26900	26900	26900	0
171	20231031	165100	3816341550	26900	26900	26900	26900	0
172	20231031	165000	3816341550	26900	26900	26900	26900	0
173	20231031	164900	3816341550	26900	26900	26900	26900	0
174	20231031	164800	3816341550	26900	26900	26900	26900	0
175	20231031	164700	3816341550	26900	26900	26900	26900	0
176	20231031	164600	3816341550	26900	26900	26900	26900	0
177	20231031	164500	3816341550	26900	26900	26900	26900	0
178	20231031	164400	3816341550	26900	26900	26900	26900	0
179	20231031	164300	3816341550	26900	26900	26900	26900	0
180	20231031	164200	3816341550	26900	26900	26900	26900	0
181	20231031	164100	3816341550	26900	26900	26900	26900	0
182	20231031	164000	3816341550	26900	26900	26900	26900	2210
183	20231031	163900	3816341550	26900	26900	26900	26900	0
184	20231031	163800	3816341550	26900	26900	26900	26900	0
185	20231031	163700	3816341550	26900	26900	26900	26900	0
186	20231031	163600	3816341550	26900	26900	26900	26900	0
187	20231031	163500	3816341550	26900	26900	26900	26900	0
188	20231031	163400	3816341550	26900	26900	26900	26900	0
189	20231031	163300	3816341550	26900	26900	26900	26900	0
190	20231031	163200	3816341550	26900	26900	26900	26900	0
191	20231031	163100	3816341550	26900	26900	26900	26900	0
192	20231031	163000	3816341550	26900	26900	26900	26900	0
193	20231031	162900	3816341550	26900	26900	26900	26900	0
194	20231031	162800	3816341550	26900	26900	26900	26900	0
195	20231031	162700	3816341550	26900	26900	26900	26900	0
196	20231031	162600	3816341550	26900	26900	26900	26900	0
197	20231031	162500	3816341550	26900	26900	26900	26900	0
198	20231031	162400	3816341550	26900	26900	26900	26900	0
199	20231031	162300	3816341550	26900	26900	26900	26900	0
200	20231031	162200	3816341550	26900	26900	26900	26900	0
201	20231031	162100	3816341550	26900	26900	26900	26900	0
202	20231031	162000	3816341550	26900	26900	26900	26900	0
203	20231031	161900	3816341550	26900	26900	26900	26900	0
204	20231031	161800	3816341550	26900	26900	26900	26900	0
205	20231031	161700	3816341550	26900	26900	26900	26900	0
206	20231031	161600	3816341550	26900	26900	26900	26900	0
207	20231031	161500	3816341550	26900	26900	26900	26900	0
208	20231031	161400	3816341550	26900	26900	26900	26900	0
209	20231031	161300	3816341550	26900	26900	26900	26900	0
210	20231031	161200	3816341550	26900	26900	26900	26900	0
211	20231031	161100	3816341550	26900	26900	26900	26900	0
212	20231031	161000	3816341550	26900	26900	26900	26900	2210
213	20231031	160900	3816341550	26900	26900	26900	26900	0
214	20231031	160800	3816341550	26900	26900	26900	26900	0
215	20231031	160700	3816341550	26900	26900	26900	26900	0
216	20231031	160600	3816341550	26900	26900	26900	26900	0
217	20231031	160500	3816341550	26900	26900	26900	26900	0
218	20231031	160400	3816341550	26900	26900	26900	26900	0
219	20231031	160300	3816341550	26900	26900	26900	26900	0
220	20231031	160200	3816341550	26900	26900	26900	26900	0
221	20231031	160100	3816341550	26900	26900	26900	26900	0
222	20231031	160000	3816341550	26900	26900	26900	26900	0
223	20231031	155900	3816341550	26900	26900	26900	26900	0
224	20231031	155800	3816341550	26900	26900	26900	26900	0
225	20231031	155700	3816341550	26900	26900	26900	26900	0
226	20231031	155600	3816341550	26900	26900	26900	26900	0
227	20231031	155500	3816341550	26900	26900	26900	26900	0
228	20231031	155400	3816341550	26900	26900	26900	26900	0
229	20231031	155300	3816341550	26900	26900	26900	26900	0
230	20231031	155200	3816341550	26900	26900	26900	26900	0
231	20231031	155100	3816341550	26900	26900	26900	26900	0
232	20231031	155000	3816341550	26900	26900	26900	26900	0
233	20231031	154900	3816341550	26900	26900	26900	26900	0
234	20231031	154800	3816341550	26900	26900	26900	26900	0
235	20231031	154700	3816341550	26900	26900	26900	26900	0
236	20231031	154600	3816341550	26900	26900	26900	26900	0
237	20231031	154500	3816341550	26900	26900	26900	26900	0
238	20231031	154400	3816341550	26900	26900	26900	26900	0
239	20231031	154300	3816341550	26900	26900	26900	26900	0
240	20231031	154200	3816341550	26900	26900	26900	26900	0
241	20231031	154100	3816341550	26900	26900	26900	26900	0
242	20231031	154000	3816341550	26900	26900	26900	26900	2210
243	20231031	153900	3816341550	26900	26900	26900	26900	0
244	20231031	153800	3816341550	26900	26900	26900	26900	0
245	20231031	153700	3816341550	26900	26900	26900	26900	0
246	20231031	153600	3816341550	26900	26900	26900	26900	0
247	20231031	153500	3816341550	26900	26900	26900	26900	0
248	20231031	153400	3816341550	26900	26900	26900	26900	0
249	20231031	153300	3816341550	26900	26900	26900	26900	0
250	20231031	153200	3816341550	26900	26900	26900	26900	0
251	20231031	153100	3816341550	26900	26900	26900	26900	0
252	20231031	153000	3816341550	26900	26900	26900	26900	2210
253	20231031	152900	3756892550	27000	27000	27000	27000	0
254	20231031	152800	3756892550	27000	27000	27000	27000	0
255	20231031	152700	3756892550	27000	27000	27000	27000	0
256	20231031	152600	3756892550	27000	27000	27000	27000	0
257	20231031	152500	3756892550	27000	27000	27000	27000	0
258	20231031	152400	3756892550	27000	27000	27000	27000	0
259	20231031	152300	3756892550	27000	27000	27000	27000	0
260	20231031	152200	3756892550	27000	27000	27000	27000	0
261	20231031	152100	3756892550	27000	27000	27000	27000	0
262	20231031	152000	3756892550	27000	27000	27000	27000	0
263	20231031	151900	3756892550	27000	26700	27250	26700	3226
264	20231031	151800	3669919650	26750	26700	26750	26650	264
265	20231031	151700	3662872550	26700	26700	26750	26700	101
266	20231031	151600	3660175000	26700	26700	26750	26700	174
267	20231031	151500	3655527500	26750	26750	26750	26700	685
268	20231031	151400	3637234000	26750	26700	26800	26700	380
269	20231031	151300	3627081950	26700	26700	26800	26700	196
270	20231031	151200	3621842550	26700	26750	26750	26700	1044
271	20231031	151100	3593957750	26700	26800	26800	26700	158
272	20231031	151000	3589735000	26800	26700	26850	26700	1342
273	20231031	150900	3553851600	26700	26750	26850	26700	386
274	20231031	150800	3543529250	26800	26800	26800	26800	591
275	20231031	150700	3527690450	26900	26700	26900	26700	1368
276	20231031	150600	3491021850	26700	26750	26750	26700	1071
277	20231031	150500	3462418650	26750	26750	26850	26750	231
278	20231031	150400	3456237200	26750	26750	26800	26750	305
279	20231031	150300	3448076450	26750	26850	26850	26750	252
280	20231031	150200	3441332250	26750	26750	26750	26750	609
281	20231031	150100	3425041500	26750	26800	26800	26750	125
282	20231031	150000	3421694750	26800	26750	26800	26750	154
283	20231031	145900	3417574300	26750	26750	26850	26750	315
284	20231031	145800	3409139650	26750	26750	26850	26750	166
285	20231031	145700	3404698600	26750	26750	26850	26750	254
286	20231031	145600	3397897450	26800	26850	26850	26750	368
287	20231031	145500	3388036350	26850	26750	26850	26750	474
288	20231031	145400	3375332450	26750	26750	26850	26750	291
289	20231031	145300	3367537100	26750	26850	26850	26750	326
290	20231031	145200	3358795150	26750	26800	26850	26750	178
291	20231031	145100	3354027700	26800	26750	26850	26700	147
292	20231031	145000	3350094200	26800	26850	26850	26750	325
293	20231031	144900	3341379100	26750	26900	26900	26700	2179
294	20231031	144800	3283024350	26900	26800	26900	26750	1033
295	20231031	144700	3255303300	26700	26800	26850	26700	3650
296	20231031	144600	3157735300	26800	26800	26900	26800	136
297	20231031	144500	3154086850	26800	26850	26850	26800	127
298	20231031	144400	3150679900	26850	26850	26850	26800	184
299	20231031	144300	3145744700	26850	26800	26900	26800	298
300	20231031	144200	3137746550	26800	26800	26900	26700	1349
301	20231031	144100	3101665750	26800	26700	26850	26700	314
302	20231031	144000	3093254600	26700	26700	26750	26700	136
303	20231031	143900	3089623250	26700	26700	26700	26700	268
304	20231031	143800	3082467650	26700	26750	26750	26700	113
305	20231031	143700	3079450000	26700	26750	26750	26700	325
306	20231031	143600	3070765150	26750	26800	26800	26750	144
307	20231031	143500	3066908950	26800	26850	26850	26800	316
308	20231031	143400	3058435450	26750	26750	26850	26750	384
309	20231031	143300	3048139800	26750	26750	26850	26750	261
310	20231031	143200	3041149400	26800	26750	26800	26700	637
311	20231031	143100	3024088150	26750	26700	26800	26700	225
312	20231031	143000	3018070250	26700	26700	26750	26700	105
313	20231031	142900	3015266500	26700	26700	26800	26700	389
314	20231031	142800	3004879350	26700	26750	26750	26700	999
315	20231031	142700	2978204800	26750	26750	26750	26700	101
316	20231031	142600	2975504600	26700	26800	26800	26700	1010
317	20231031	142500	2948488150	26800	26800	26800	26750	117
318	20231031	142400	2945356800	26750	26750	26800	26700	342
319	20231031	142300	2936212750	26750	26700	26800	26700	113
320	20231031	142200	2933192600	26700	26750	26850	26700	725
321	20231031	142100	2913797450	26750	26850	26850	26750	162
322	20231031	142000	2909451700	26850	26800	26850	26800	110
323	20231031	141900	2906502400	26800	26800	26850	26800	154
324	20231031	141800	2902374850	26800	26850	26850	26800	46
325	20231031	141700	2901141400	26800	26800	26900	26800	153
326	20231031	141600	2897040500	26800	26850	26850	26800	84
327	20231031	141500	2894785500	26850	26800	26900	26800	30
328	20231031	141400	2893980250	26850	26850	26900	26800	53
329	20231031	141300	2892558150	26800	26850	26850	26800	91
330	20231031	141200	2890118400	26800	26800	26800	26800	31
331	20231031	141100	2889287600	26800	26750	26800	26750	124
332	20231031	141000	2885968900	26800	26800	26800	26800	170
333	20231031	140900	2881412900	26800	26800	26800	26800	41
334	20231031	140800	2880314100	26800	26900	26900	26800	579
335	20231031	140700	2864785400	26950	26900	27000	26750	899
336	20231031	140600	2840557250	26700	26750	26850	26650	1393
337	20231031	140500	2803345850	26700	26750	26800	26650	2731
338	20231031	140400	2730470050	26750	26750	26750	26750	75
339	20231031	140300	2728463800	26750	26800	26800	26750	666
340	20231031	140200	2710627800	26800	26800	26800	26800	445
341	20231031	140100	2698701800	26800	26800	26800	26800	365
342	20231031	140000	2688919800	26800	26800	26800	26800	107
343	20231031	135900	2686052200	26800	26850	26850	26800	25
344	20231031	135800	2685381950	26800	26800	26850	26800	293
345	20231031	135700	2677529300	26900	26800	26900	26800	23
346	20231031	135600	2676912600	26900	26850	26900	26850	130
347	20231031	135500	2673421600	26850	26850	26900	26800	1025
348	20231031	135400	2645911250	26900	26850	26900	26850	357
349	20231031	135300	2636324650	26850	26850	26850	26850	24
350	20231031	135200	2635680250	26900	26900	26900	26900	48
351	20231031	135100	2634389050	26900	26900	26900	26850	100
352	20231031	135000	2631699400	26900	26900	26900	26900	125
353	20231031	134900	2628336900	26900	26900	26950	26900	32
354	20231031	134800	2627475700	26900	26950	26950	26900	40
355	20231031	134700	2626398250	26950	26850	26950	26850	60
356	20231031	134600	2624783500	26850	26850	26900	26850	349
357	20231031	134500	2615412600	26850	26900	26950	26850	28
358	20231031	134400	2614659800	26850	26900	26900	26850	129
359	20231031	134300	2611190950	26900	26900	26950	26900	126
360	20231031	134200	2607801500	26900	26900	26900	26900	35
361	20231031	134100	2606860000	26900	26900	26900	26900	31
362	20231031	134000	2606026100	26900	26850	26900	26850	10
363	20231031	133900	2605757350	26850	26850	26850	26850	31
364	20231031	133800	2604925000	26900	26900	26900	26900	34
365	20231031	133700	2604010400	26900	26900	26900	26850	9
366	20231031	133600	2603768550	26900	26850	26900	26850	30
367	20231031	133500	2602961800	26950	26850	26950	26850	258
368	20231031	133400	2596011700	26950	26900	26950	26850	585
369	20231031	133300	2580271450	26900	26950	26950	26900	129
370	20231031	133200	2576798300	26950	26950	26950	26950	20
371	20231031	133100	2576259300	26950	27000	27000	26950	30
372	20231031	133000	2575450400	27000	27000	27000	26950	334
373	20231031	132900	2566432600	27000	26950	27000	26950	108
374	20231031	132800	2563517600	26950	26950	26950	26950	5
375	20231031	132700	2563382850	26950	26950	26950	26950	30
376	20231031	132600	2562574350	26950	26900	26950	26850	238
377	20231031	132500	2556173250	26850	26850	26900	26850	323
378	20231031	132400	2547490400	26850	26950	26950	26850	684
379	20231031	132300	2529093650	26950	26950	26950	26950	20
380	20231031	132200	2528554650	27000	27000	27000	27000	387
381	20231031	132100	2518105650	27050	27000	27050	27000	31
382	20231031	132000	2517268600	27050	27050	27050	27050	53
383	20231031	131900	2515834950	27050	27050	27050	27050	5
384	20231031	131800	2515699700	27050	27050	27050	27050	26
385	20231031	131700	2514996400	27050	27050	27050	27050	35
386	20231031	131600	2514049650	27050	27050	27050	27050	8
387	20231031	131500	2513833250	27050	27050	27050	27050	26
388	20231031	131400	2513129950	27050	27100	27100	27050	25
389	20231031	131300	2512452700	27200	27050	27200	27050	8
390	20231031	131200	2512235850	27050	27150	27150	27050	35
391	20231031	131100	2511288100	27200	27200	27200	27200	586
392	20231031	131000	2495348900	27200	27300	27300	27200	215
393	20231031	130900	2489480400	27300	27100	27300	27100	1839
394	20231031	130800	2439371750	27150	27250	27250	27150	481
395	20231031	130700	2426272600	27150	27250	27250	27150	320
396	20231031	130600	2417553600	27300	27050	27300	27050	547
397	20231031	130500	2402641800	27250	27000	27250	27000	839
398	20231031	130400	2379846500	26950	27000	27000	26950	10
399	20231031	130300	2379576750	26950	26950	26950	26950	26
400	20231031	130200	2378876050	26950	26950	26950	26950	20
401	20231031	130100	2378337050	26950	26950	26950	26950	5
402	20231031	130000	2378202300	26950	26950	26950	26950	30
403	20231031	125900	2377393800	26900	26900	26900	26900	5
404	20231031	125800	2377259300	26900	26900	26900	26900	20
405	20231031	125700	2376721300	27050	26900	27050	26900	696
406	20231031	125600	2357958500	27050	26900	27050	26900	96
407	20231031	125500	2355362450	27000	27000	27000	27000	20
408	20231031	125400	2354822450	27000	26950	27000	26850	699
409	20231031	125300	2336033850	26900	26950	26950	26900	273
410	20231031	125200	2328681200	26950	27050	27050	26950	299
411	20231031	125100	2320620000	27050	27000	27050	27000	30
412	20231031	125000	2319809750	27050	26950	27050	26950	127
413	20231031	124900	2316381150	26950	27000	27000	26950	193
414	20231031	124800	2311176050	26950	27000	27000	26950	68
415	20231031	124700	2309343400	26950	27000	27000	26950	162
416	20231031	124600	2304971400	27000	27000	27000	27000	25
417	20231031	124500	2304296400	27000	27000	27000	27000	6
418	20231031	124400	2304134400	27000	27000	27000	27000	5
419	20231031	124300	2303999400	27000	27000	27000	27000	58
420	20231031	124200	2302433400	27000	26950	27000	26950	88
421	20231031	124100	2300057700	27000	27150	27150	27000	1061
422	20231031	124000	2271389150	27200	27050	27200	27050	16
423	20231031	123900	2270954700	27050	27050	27050	27050	6
424	20231031	123800	2270792400	27050	27200	27200	27050	242
425	20231031	123700	2264237200	27100	27100	27100	27100	80
426	20231031	123600	2262069200	27100	27100	27100	27100	12
427	20231031	123500	2261744000	27100	27100	27100	27100	5
428	20231031	123400	2261608500	27150	27150	27150	27150	0
429	20231031	123300	2261608500	27150	27150	27200	27150	116
430	20231031	123200	2258458700	27150	27150	27150	27150	5
431	20231031	123100	2258322950	27250	27150	27250	27150	244
432	20231031	123000	2251687700	27150	27050	27150	27050	16
433	20231031	122900	2251253900	27050	27050	27050	27050	10
434	20231031	122800	2250983400	27000	27050	27050	27000	410
435	20231031	122700	2239898400	27000	27000	27000	27000	66
436	20231031	122600	2238116400	27000	27000	27000	27000	146
437	20231031	122500	2234174400	27000	27000	27000	27000	0
438	20231031	122400	2234174400	27000	27000	27000	27000	12
439	20231031	122300	2233850400	27000	27150	27150	27000	1265
440	20231031	122200	2199579200	27100	27100	27100	27100	160
441	20231031	122100	2195243200	27150	27200	27200	27150	1617
442	20231031	122000	2151341600	27150	27150	27150	27150	13
443	20231031	121900	2150988650	27150	27150	27150	27150	5
444	20231031	121800	2150852900	27150	27150	27150	27150	2396
445	20231031	121700	2085801500	27150	27150	27150	27150	15
446	20231031	121600	2085394250	27150	27150	27150	27150	5
447	20231031	121500	2085258500	27150	27150	27150	27150	11
448	20231031	121400	2084959850	27200	27300	27300	27200	3
449	20231031	121300	2084878150	27300	27200	27300	27150	1509
450	20231031	121200	2043878450	27200	27150	27200	27150	27
451	20231031	121100	2043145150	27250	27150	27250	27150	62
452	20231031	121000	2041458750	27150	27200	27200	27150	149
453	20231031	120900	2037411950	27200	27200	27200	27200	16
454	20231031	120800	2036976750	27200	27300	27300	27200	113
455	20231031	120700	2033902400	27200	27300	27300	27200	11
456	20231031	120600	2033603100	27200	27200	27200	27200	126
457	20231031	120500	2030175900	27300	27300	27300	27300	51
458	20231031	120400	2028783600	27350	27150	27350	27150	33
459	20231031	120300	2027882200	27150	27300	27300	27150	21
460	20231031	120200	2027310550	27300	27150	27300	27150	15
461	20231031	120100	2026901800	27150	27250	27250	27150	55
462	20231031	120000	2025407050	27150	27300	27300	27150	37
463	20231031	115900	2024400700	27150	27150	27200	27150	530
464	20231031	115800	2009986200	27100	27100	27100	27100	1
465	20231031	115700	2009959100	27100	27100	27100	27100	14
466	20231031	115600	2009579700	27100	27100	27100	27100	0
467	20231031	115500	2009579700	27100	27100	27100	27100	36
468	20231031	115400	2008604100	27100	27100	27100	27100	61
469	20231031	115300	2006951000	27100	27100	27100	27100	0
470	20231031	115200	2006951000	27100	27150	27150	27100	15
471	20231031	115100	2006544450	27150	27150	27150	27150	11
472	20231031	115000	2006245800	27150	27150	27150	27150	1
473	20231031	114900	2006218650	27150	27150	27150	27150	52
474	20231031	114800	2004806850	27150	27150	27150	27150	26
475	20231031	114700	2004100950	27200	27200	27200	27200	11
476	20231031	114600	2003801750	27200	27200	27200	27200	119
477	20231031	114500	2000564950	27200	27200	27200	27200	923
478	20231031	114400	1975459350	27200	27250	27250	27200	909
479	20231031	114300	1950733550	27250	27250	27250	27250	1
480	20231031	114200	1950706300	27250	27250	27250	27250	15
481	20231031	114100	1950297550	27200	27200	27200	27200	0
482	20231031	114000	1950297550	27200	27200	27200	27200	0
483	20231031	113900	1950297550	27200	27200	27200	27200	14
484	20231031	113800	1949916750	27200	27350	27400	27200	49
485	20231031	113700	1948583300	27300	27300	27300	27300	1
486	20231031	113600	1948556000	27200	27250	27250	27200	22
487	20231031	113500	1947957250	27250	27250	27250	27250	271
488	20231031	113400	1940572500	27250	27250	27250	27250	134
489	20231031	113300	1936921000	27200	27200	27350	27200	29
490	20231031	113200	1936129950	27200	27200	27200	27200	0
491	20231031	113100	1936129950	27200	27200	27200	27200	85
492	20231031	113000	1933817950	27200	27200	27300	27200	53
493	20231031	112900	1932375750	27250	27350	27350	27250	508
494	20231031	112800	1918531750	27250	27250	27350	27250	20
495	20231031	112700	1917985750	27250	27250	27250	27250	7
496	20231031	112600	1917795000	27250	27250	27250	27250	0
497	20231031	112500	1917795000	27250	27250	27250	27250	10
498	20231031	112400	1917522500	27350	27250	27350	27250	618
499	20231031	112300	1900671000	27300	27300	27300	27300	6
500	20231031	112200	1900507200	27250	27300	27350	27250	208
501	20231031	112100	1894829650	27300	27300	27300	27300	12
502	20231031	112000	1894502050	27300	27300	27300	27300	33
503	20231031	111900	1893601150	27300	27250	27300	27250	91
504	20231031	111800	1891117100	27250	27250	27250	27200	242
505	20231031	111700	1884522650	27250	27250	27250	27250	0
506	20231031	111600	1884522650	27250	27250	27250	27250	16
507	20231031	111500	1884086650	27250	27250	27250	27250	7
508	20231031	111400	1883895900	27350	27350	27350	27250	686
509	20231031	111300	1865134300	27350	27350	27350	27350	225
510	20231031	111200	1858980550	27400	27350	27400	27350	62
511	20231031	111100	1857282150	27350	27350	27350	27350	17
512	20231031	111000	1856817200	27250	27400	27400	27250	42
513	20231031	110900	1855671900	27350	27250	27350	27250	160
514	20231031	110800	1851296600	27350	27200	27350	27200	540
515	20231031	110700	1836545050	27200	27150	27200	27100	213
516	20231031	110600	1830761900	27150	27150	27150	27150	7
517	20231031	110500	1830571850	27150	27150	27150	27150	0
518	20231031	110400	1830571850	27150	27250	27250	27150	9
519	20231031	110300	1830327100	27250	27250	27250	27150	126
520	20231031	110200	1826893750	27250	27250	27250	27200	424
521	20231031	110100	1815359500	27200	27250	27250	27200	29
522	20231031	110000	1814569500	27200	27200	27300	27200	30
523	20231031	105900	1813751700	27300	27250	27300	27250	50
524	20231031	105800	1812386800	27200	27200	27200	27200	5
525	20231031	105700	1812250800	27200	27200	27250	27200	27
526	20231031	105600	1811515900	27200	27200	27200	27200	1
527	20231031	105500	1811488700	27200	27050	27250	27050	264
528	20231031	105400	1804295700	27200	27050	27200	27050	22
529	20231031	105300	1803699250	27050	27050	27050	27050	0
530	20231031	105200	1803699250	27050	27200	27200	27050	28
531	20231031	105100	1802938400	27000	27000	27000	27000	8
532	20231031	105000	1802722400	27000	27000	27000	27000	71
533	20231031	104900	1800805400	27000	26950	27000	26950	6
534	20231031	104800	1800643650	27000	27000	27050	27000	883
535	20231031	104700	1776801400	27050	27050	27050	27000	12
536	20231031	104600	1776477050	27050	27050	27050	27000	18
537	20231031	104500	1775990400	27050	27050	27050	27050	132
538	20231031	104400	1772419800	27050	27000	27050	27000	262
539	20231031	104300	1765345750	27200	27100	27250	27100	124
540	20231031	104200	1761983100	27100	27150	27150	27050	62
541	20231031	104100	1760302250	27200	27100	27200	27100	130
542	20231031	104000	1756772500	27100	27150	27150	27100	55
543	20231031	103900	1755281850	27100	27000	27100	27000	8
544	20231031	103800	1755065750	27000	27100	27150	27000	201
545	20231031	103700	1749618650	26950	27100	27100	26950	76
546	20231031	103600	1747562800	26950	26950	26950	26950	364
547	20231031	103500	1737753000	27000	27000	27000	27000	231
548	20231031	103400	1731516000	27100	27100	27100	27100	4
549	20231031	103300	1731407600	27000	27050	27050	27000	12
550	20231031	103200	1731083500	27050	27050	27050	27050	7
551	20231031	103100	1730894150	27000	27000	27000	27000	0
552	20231031	103000	1730894150	27000	27000	27100	26950	621
553	20231031	102900	1714067250	27000	27000	27000	26950	536
554	20231031	102800	1699596150	27000	26950	27000	26950	187
555	20231031	102700	1694548200	26950	27000	27000	26900	14
556	20231031	102600	1694171250	26900	26900	26900	26900	126
557	20231031	102500	1690781850	26850	26850	26850	26850	20
558	20231031	102400	1690244850	26900	26900	26900	26900	245
559	20231031	102300	1683654350	26950	26950	26950	26900	340
560	20231031	102200	1674497150	26850	26900	26900	26850	196
561	20231031	102100	1669225850	26900	26900	26900	26900	77
562	20231031	102000	1667154550	26900	26900	26900	26900	48
563	20231031	101900	1665863350	26900	26900	26900	26850	347
564	20231031	101800	1656529300	26900	26950	26950	26850	828
565	20231031	101700	1634242350	27000	27050	27050	27000	2171
566	20231031	101600	1575622550	27000	27000	27100	27000	58
567	20231031	101500	1574055250	27000	27000	27000	27000	37
568	20231031	101400	1573056250	27100	27050	27100	27050	78
569	20231031	101300	1570946300	27050	27000	27050	27000	696
570	20231031	101200	1552149350	27000	27100	27100	27000	2557
571	20231031	101100	1483091250	27100	27100	27100	27100	1
572	20231031	101000	1483064150	27050	27100	27100	27000	337
573	20231031	100900	1473943650	27100	27100	27200	27100	147
574	20231031	100800	1469954200	27200	27250	27250	27100	334
575	20231031	100700	1460854400	27250	27100	27250	27100	563
576	20231031	100600	1445528750	27100	26950	27100	26950	647
577	20231031	100500	1428007950	27000	27000	27000	27000	6
578	20231031	100400	1427845950	27000	27000	27000	26950	27
579	20231031	100300	1427117050	26850	26950	26950	26700	2397
580	20231031	100200	1362789100	26950	26950	27050	26950	325
581	20231031	100100	1354017000	26850	26850	26850	26850	9
582	20231031	100000	1353775350	26800	26800	26800	26800	10
583	20231031	095900	1353507350	26800	26750	26800	26750	208
584	20231031	095800	1347941350	26750	26750	26750	26750	366
585	20231031	095700	1338150850	26750	26850	26850	26750	231
586	20231031	095600	1331961400	26900	26750	26950	26700	1470
587	20231031	095500	1292554000	26750	26900	26900	26650	3853
588	20231031	095400	1189376850	26850	26850	27050	26850	1375
589	20231031	095300	1152440900	26850	26950	26950	26850	1907
590	20231031	095200	1101174400	26950	27050	27050	26950	252
591	20231031	095100	1094370800	27050	27100	27100	27050	500
592	20231031	095000	1080839250	27100	27150	27150	27100	19
593	20231031	094900	1080323700	27150	27150	27150	27150	132
594	20231031	094800	1076739900	27150	27000	27150	26950	218
595	20231031	094700	1070849300	27000	27150	27150	26950	1050
596	20231031	094600	1042459100	27150	27050	27150	27050	57
597	20231031	094500	1040914500	27050	27100	27100	27050	135
598	20231031	094400	1037257000	27100	27050	27100	27050	79
599	20231031	094300	1035118000	27000	27000	27050	26900	871
600	20231031	094200	1011591300	27000	26850	27000	26850	570
601	20231031	094100	996243350	27000	27050	27100	26800	1469
602	20231031	094000	956647200	27050	27100	27150	27050	1354
603	20231031	093900	919966850	27100	27350	27350	27100	2368
604	20231031	093800	855505150	27350	27350	27400	27350	179
605	20231031	093700	850609250	27350	27400	27400	27350	76
606	20231031	093600	848528500	27400	27300	27400	27300	582
607	20231031	093500	832614750	27250	27300	27300	27250	630
608	20231031	093400	815442450	27250	27200	27350	27200	484
609	20231031	093300	802247300	27250	27550	27550	27250	3655
610	20231031	093200	702017600	27550	27550	27550	27550	263
611	20231031	093100	694771950	27550	27600	27650	27550	761
612	20231031	093000	673791500	27600	27550	27600	27550	353
613	20231031	092900	664065800	27550	27550	27550	27500	1324
614	20231031	092800	627627300	27550	27700	27700	27550	1440
615	20231031	092700	587848350	27700	27700	27700	27700	32
616	20231031	092600	586961950	27700	27750	27750	27700	204
617	20231031	092500	581308600	27700	27700	27700	27700	203
618	20231031	092400	575685500	27700	27700	27700	27700	33
619	20231031	092300	574771400	27700	27700	27700	27700	2
620	20231031	092200	574716000	27700	27750	27750	27700	253
621	20231031	092100	567702550	27750	27700	27800	27700	273
622	20231031	092000	560130650	27800	27800	27800	27800	88
623	20231031	091900	557684250	27800	27700	27850	27650	184
624	20231031	091800	552582350	27750	27950	28000	27750	2440
625	20231031	091700	484653850	28000	27950	28000	27950	118
626	20231031	091600	481350850	27950	27900	27950	27900	6
627	20231031	091500	481183350	27900	28000	28000	27900	781
628	20231031	091400	459340250	28000	28000	28000	28000	121
629	20231031	091300	455952250	27950	27900	27950	27900	52
630	20231031	091200	454499050	27900	28100	28100	27900	1684
631	20231031	091100	407335500	28100	28100	28100	28050	849
632	20231031	091000	383518400	28100	28050	28100	28050	40
633	20231031	090900	382395900	28050	28100	28150	28050	1471
634	20231031	090800	341054400	28100	28200	28200	28100	139
635	20231031	090700	337141500	28150	28300	28300	28100	1069
636	20231031	090600	306957800	28350	28400	28450	28350	852
637	20231031	090500	282789050	28400	28400	28450	28350	1234
638	20231031	090400	247740250	28400	28350	28450	28350	1675
639	20231031	090300	200174500	28300	28250	28350	28250	1444
640	20231031	090200	159324250	28250	28250	28350	28150	2196
641	20231031	090100	97360750	28200	28250	28250	28150	615
642	20231031	090000	80023800	28250	28300	28400	28200	2830