KissMeData/043150/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	192500	2133212750	29000	29000	29000	29000	2526
3	20231031	192400	2133212750	29000	29000	29000	29000	0
4	20231031	192300	2133212750	29000	29000	29000	29000	0
5	20231031	192200	2133212750	29000	29000	29000	29000	0
6	20231031	192100	2133212750	29000	29000	29000	29000	0
7	20231031	192000	2133212750	29000	29000	29000	29000	0
8	20231031	191900	2133212750	29000	29000	29000	29000	0
9	20231031	191800	2133212750	29000	29000	29000	29000	0
10	20231031	191700	2133212750	29000	29000	29000	29000	0
11	20231031	191600	2133212750	29000	29000	29000	29000	0
12	20231031	191500	2133212750	29000	29000	29000	29000	0
13	20231031	191400	2133212750	29000	29000	29000	29000	0
14	20231031	191300	2133212750	29000	29000	29000	29000	0
15	20231031	191200	2133212750	29000	29000	29000	29000	0
16	20231031	191100	2133212750	29000	29000	29000	29000	0
17	20231031	191000	2133212750	29000	29000	29000	29000	0
18	20231031	190900	2133212750	29000	29000	29000	29000	0
19	20231031	190800	2133212750	29000	29000	29000	29000	0
20	20231031	190700	2133212750	29000	29000	29000	29000	0
21	20231031	190600	2133212750	29000	29000	29000	29000	0
22	20231031	190500	2133212750	29000	29000	29000	29000	0
23	20231031	190400	2133212750	29000	29000	29000	29000	0
24	20231031	190300	2133212750	29000	29000	29000	29000	0
25	20231031	190200	2133212750	29000	29000	29000	29000	0
26	20231031	190100	2133212750	29000	29000	29000	29000	0
27	20231031	190000	2133212750	29000	29000	29000	29000	0
28	20231031	185900	2133212750	29000	29000	29000	29000	0
29	20231031	185800	2133212750	29000	29000	29000	29000	0
30	20231031	185700	2133212750	29000	29000	29000	29000	0
31	20231031	185600	2133212750	29000	29000	29000	29000	0
32	20231031	185500	2133212750	29000	29000	29000	29000	2526
33	20231031	185400	2133212750	29000	29000	29000	29000	0
34	20231031	185300	2133212750	29000	29000	29000	29000	0
35	20231031	185200	2133212750	29000	29000	29000	29000	0
36	20231031	185100	2133212750	29000	29000	29000	29000	0
37	20231031	185000	2133212750	29000	29000	29000	29000	0
38	20231031	184900	2133212750	29000	29000	29000	29000	0
39	20231031	184800	2133212750	29000	29000	29000	29000	0
40	20231031	184700	2133212750	29000	29000	29000	29000	0
41	20231031	184600	2133212750	29000	29000	29000	29000	0
42	20231031	184500	2133212750	29000	29000	29000	29000	0
43	20231031	184400	2133212750	29000	29000	29000	29000	0
44	20231031	184300	2133212750	29000	29000	29000	29000	0
45	20231031	184200	2133212750	29000	29000	29000	29000	0
46	20231031	184100	2133212750	29000	29000	29000	29000	0
47	20231031	184000	2133212750	29000	29000	29000	29000	0
48	20231031	183900	2133212750	29000	29000	29000	29000	0
49	20231031	183800	2133212750	29000	29000	29000	29000	0
50	20231031	183700	2133212750	29000	29000	29000	29000	0
51	20231031	183600	2133212750	29000	29000	29000	29000	0
52	20231031	183500	2133212750	29000	29000	29000	29000	0
53	20231031	183400	2133212750	29000	29000	29000	29000	0
54	20231031	183300	2133212750	29000	29000	29000	29000	0
55	20231031	183200	2133212750	29000	29000	29000	29000	0
56	20231031	183100	2133212750	29000	29000	29000	29000	0
57	20231031	183000	2133212750	29000	29000	29000	29000	0
58	20231031	182900	2133212750	29000	29000	29000	29000	0
59	20231031	182800	2133212750	29000	29000	29000	29000	0
60	20231031	182700	2133212750	29000	29000	29000	29000	0
61	20231031	182600	2133212750	29000	29000	29000	29000	0
62	20231031	182500	2133212750	29000	29000	29000	29000	2526
63	20231031	182400	2133212750	29000	29000	29000	29000	0
64	20231031	182300	2133212750	29000	29000	29000	29000	0
65	20231031	182200	2133212750	29000	29000	29000	29000	0
66	20231031	182100	2133212750	29000	29000	29000	29000	0
67	20231031	182000	2133212750	29000	29000	29000	29000	0
68	20231031	181900	2133212750	29000	29000	29000	29000	0
69	20231031	181800	2133212750	29000	29000	29000	29000	0
70	20231031	181700	2133212750	29000	29000	29000	29000	0
71	20231031	181600	2133212750	29000	29000	29000	29000	0
72	20231031	181500	2133212750	29000	29000	29000	29000	0
73	20231031	181400	2133212750	29000	29000	29000	29000	0
74	20231031	181300	2133212750	29000	29000	29000	29000	0
75	20231031	181200	2133212750	29000	29000	29000	29000	0
76	20231031	181100	2133212750	29000	29000	29000	29000	0
77	20231031	181000	2133212750	29000	29000	29000	29000	0
78	20231031	180900	2133212750	29000	29000	29000	29000	0
79	20231031	180800	2133212750	29000	29000	29000	29000	0
80	20231031	180700	2133212750	29000	29000	29000	29000	0
81	20231031	180600	2133212750	29000	29000	29000	29000	0
82	20231031	180500	2133212750	29000	29000	29000	29000	0
83	20231031	180400	2133212750	29000	29000	29000	29000	0
84	20231031	180300	2133212750	29000	29000	29000	29000	0
85	20231031	180200	2133212750	29000	29000	29000	29000	0
86	20231031	180100	2133212750	29000	29000	29000	29000	0
87	20231031	180000	2133212750	29000	29000	29000	29000	0
88	20231031	175900	2133212750	29000	29000	29000	29000	0
89	20231031	175800	2133212750	29000	29000	29000	29000	0
90	20231031	175700	2133212750	29000	29000	29000	29000	0
91	20231031	175600	2133212750	29000	29000	29000	29000	0
92	20231031	175500	2133212750	29000	29000	29000	29000	2526
93	20231031	175400	2133212750	29000	29000	29000	29000	0
94	20231031	175300	2133212750	29000	29000	29000	29000	0
95	20231031	175200	2133212750	29000	29000	29000	29000	0
96	20231031	175100	2133212750	29000	29000	29000	29000	0
97	20231031	175000	2133212750	29000	29000	29000	29000	0
98	20231031	174900	2133212750	29000	29000	29000	29000	0
99	20231031	174800	2133212750	29000	29000	29000	29000	0
100	20231031	174700	2133212750	29000	29000	29000	29000	0
101	20231031	174600	2133212750	29000	29000	29000	29000	0
102	20231031	174500	2133212750	29000	29000	29000	29000	0
103	20231031	174400	2133212750	29000	29000	29000	29000	0
104	20231031	174300	2133212750	29000	29000	29000	29000	0
105	20231031	174200	2133212750	29000	29000	29000	29000	0
106	20231031	174100	2133212750	29000	29000	29000	29000	0
107	20231031	174000	2133212750	29000	29000	29000	29000	0
108	20231031	173900	2133212750	29000	29000	29000	29000	0
109	20231031	173800	2133212750	29000	29000	29000	29000	0
110	20231031	173700	2133212750	29000	29000	29000	29000	0
111	20231031	173600	2133212750	29000	29000	29000	29000	0
112	20231031	173500	2133212750	29000	29000	29000	29000	0
113	20231031	173400	2133212750	29000	29000	29000	29000	0
114	20231031	173300	2133212750	29000	29000	29000	29000	0
115	20231031	173200	2133212750	29000	29000	29000	29000	0
116	20231031	173100	2133212750	29000	29000	29000	29000	0
117	20231031	173000	2133212750	29000	29000	29000	29000	0
118	20231031	172900	2133212750	29000	29000	29000	29000	0
119	20231031	172800	2133212750	29000	29000	29000	29000	0
120	20231031	172700	2133212750	29000	29000	29000	29000	0
121	20231031	172600	2133212750	29000	29000	29000	29000	0
122	20231031	172500	2133212750	29000	29000	29000	29000	2526
123	20231031	172400	2133212750	29000	29000	29000	29000	0
124	20231031	172300	2133212750	29000	29000	29000	29000	0
125	20231031	172200	2133212750	29000	29000	29000	29000	0
126	20231031	172100	2133212750	29000	29000	29000	29000	0
127	20231031	172000	2133212750	29000	29000	29000	29000	0
128	20231031	171900	2133212750	29000	29000	29000	29000	0
129	20231031	171800	2133212750	29000	29000	29000	29000	0
130	20231031	171700	2133212750	29000	29000	29000	29000	0
131	20231031	171600	2133212750	29000	29000	29000	29000	0
132	20231031	171500	2133212750	29000	29000	29000	29000	0
133	20231031	171400	2133212750	29000	29000	29000	29000	0
134	20231031	171300	2133212750	29000	29000	29000	29000	0
135	20231031	171200	2133212750	29000	29000	29000	29000	0
136	20231031	171100	2133212750	29000	29000	29000	29000	0
137	20231031	171000	2133212750	29000	29000	29000	29000	0
138	20231031	170900	2133212750	29000	29000	29000	29000	0
139	20231031	170800	2133212750	29000	29000	29000	29000	0
140	20231031	170700	2133212750	29000	29000	29000	29000	0
141	20231031	170600	2133212750	29000	29000	29000	29000	0
142	20231031	170500	2133212750	29000	29000	29000	29000	0
143	20231031	170400	2133212750	29000	29000	29000	29000	0
144	20231031	170300	2133212750	29000	29000	29000	29000	0
145	20231031	170200	2133212750	29000	29000	29000	29000	0
146	20231031	170100	2133212750	29000	29000	29000	29000	0
147	20231031	170000	2133212750	29000	29000	29000	29000	0
148	20231031	165900	2133212750	29000	29000	29000	29000	0
149	20231031	165800	2133212750	29000	29000	29000	29000	0
150	20231031	165700	2133212750	29000	29000	29000	29000	0
151	20231031	165600	2133212750	29000	29000	29000	29000	0
152	20231031	165500	2133212750	29000	29000	29000	29000	2526
153	20231031	165400	2133212750	29000	29000	29000	29000	0
154	20231031	165300	2133212750	29000	29000	29000	29000	0
155	20231031	165200	2133212750	29000	29000	29000	29000	0
156	20231031	165100	2133212750	29000	29000	29000	29000	0
157	20231031	165000	2133212750	29000	29000	29000	29000	0
158	20231031	164900	2133212750	29000	29000	29000	29000	0
159	20231031	164800	2133212750	29000	29000	29000	29000	0
160	20231031	164700	2133212750	29000	29000	29000	29000	0
161	20231031	164600	2133212750	29000	29000	29000	29000	0
162	20231031	164500	2133212750	29000	29000	29000	29000	0
163	20231031	164400	2133212750	29000	29000	29000	29000	0
164	20231031	164300	2133212750	29000	29000	29000	29000	0
165	20231031	164200	2133212750	29000	29000	29000	29000	0
166	20231031	164100	2133212750	29000	29000	29000	29000	0
167	20231031	164000	2133212750	29000	29000	29000	29000	0
168	20231031	163900	2133212750	29000	29000	29000	29000	0
169	20231031	163800	2133212750	29000	29000	29000	29000	0
170	20231031	163700	2133212750	29000	29000	29000	29000	0
171	20231031	163600	2133212750	29000	29000	29000	29000	0
172	20231031	163500	2133212750	29000	29000	29000	29000	0
173	20231031	163400	2133212750	29000	29000	29000	29000	0
174	20231031	163300	2133212750	29000	29000	29000	29000	0
175	20231031	163200	2133212750	29000	29000	29000	29000	0
176	20231031	163100	2133212750	29000	29000	29000	29000	0
177	20231031	163000	2133212750	29000	29000	29000	29000	0
178	20231031	162900	2133212750	29000	29000	29000	29000	0
179	20231031	162800	2133212750	29000	29000	29000	29000	0
180	20231031	162700	2133212750	29000	29000	29000	29000	0
181	20231031	162600	2133212750	29000	29000	29000	29000	0
182	20231031	162500	2133212750	29000	29000	29000	29000	2526
183	20231031	162400	2133212750	29000	29000	29000	29000	0
184	20231031	162300	2133212750	29000	29000	29000	29000	0
185	20231031	162200	2133212750	29000	29000	29000	29000	0
186	20231031	162100	2133212750	29000	29000	29000	29000	0
187	20231031	162000	2133212750	29000	29000	29000	29000	0
188	20231031	161900	2133212750	29000	29000	29000	29000	0
189	20231031	161800	2133212750	29000	29000	29000	29000	0
190	20231031	161700	2133212750	29000	29000	29000	29000	0
191	20231031	161600	2133212750	29000	29000	29000	29000	0
192	20231031	161500	2133212750	29000	29000	29000	29000	0
193	20231031	161400	2133212750	29000	29000	29000	29000	0
194	20231031	161300	2133212750	29000	29000	29000	29000	0
195	20231031	161200	2133212750	29000	29000	29000	29000	0
196	20231031	161100	2133212750	29000	29000	29000	29000	0
197	20231031	161000	2133212750	29000	29000	29000	29000	0
198	20231031	160900	2133212750	29000	29000	29000	29000	0
199	20231031	160800	2133212750	29000	29000	29000	29000	0
200	20231031	160700	2133212750	29000	29000	29000	29000	0
201	20231031	160600	2133212750	29000	29000	29000	29000	0
202	20231031	160500	2133212750	29000	29000	29000	29000	0
203	20231031	160400	2133212750	29000	29000	29000	29000	0
204	20231031	160300	2133212750	29000	29000	29000	29000	0
205	20231031	160200	2133212750	29000	29000	29000	29000	0
206	20231031	160100	2133212750	29000	29000	29000	29000	0
207	20231031	160000	2133212750	29000	29000	29000	29000	0
208	20231031	155900	2133212750	29000	29000	29000	29000	0
209	20231031	155800	2133212750	29000	29000	29000	29000	0
210	20231031	155700	2133212750	29000	29000	29000	29000	0
211	20231031	155600	2133212750	29000	29000	29000	29000	0
212	20231031	155500	2133212750	29000	29000	29000	29000	2526
213	20231031	155400	2133212750	29000	29000	29000	29000	0
214	20231031	155300	2133212750	29000	29000	29000	29000	0
215	20231031	155200	2133212750	29000	29000	29000	29000	0
216	20231031	155100	2133212750	29000	29000	29000	29000	0
217	20231031	155000	2133212750	29000	29000	29000	29000	0
218	20231031	154900	2133212750	29000	29000	29000	29000	0
219	20231031	154800	2133212750	29000	29000	29000	29000	0
220	20231031	154700	2133212750	29000	29000	29000	29000	0
221	20231031	154600	2133212750	29000	29000	29000	29000	0
222	20231031	154500	2133212750	29000	29000	29000	29000	0
223	20231031	154400	2133212750	29000	29000	29000	29000	0
224	20231031	154300	2133212750	29000	29000	29000	29000	0
225	20231031	154200	2133212750	29000	29000	29000	29000	0
226	20231031	154100	2133212750	29000	29000	29000	29000	0
227	20231031	154000	2133212750	29000	29000	29000	29000	0
228	20231031	153900	2133212750	29000	29000	29000	29000	0
229	20231031	153800	2133212750	29000	29000	29000	29000	0
230	20231031	153700	2133212750	29000	29000	29000	29000	0
231	20231031	153600	2133212750	29000	29000	29000	29000	0
232	20231031	153500	2133212750	29000	29000	29000	29000	0
233	20231031	153400	2133212750	29000	29000	29000	29000	0
234	20231031	153300	2133212750	29000	29000	29000	29000	0
235	20231031	153200	2133212750	29000	29000	29000	29000	0
236	20231031	153100	2133212750	29000	29000	29000	29000	0
237	20231031	153000	2133212750	29000	29000	29000	29000	2526
238	20231031	152900	2059958750	29100	29100	29100	29100	0
239	20231031	152800	2059958750	29100	29100	29100	29100	0
240	20231031	152700	2059958750	29100	29100	29100	29100	0
241	20231031	152600	2059958750	29100	29100	29100	29100	0
242	20231031	152500	2059958750	29100	29100	29100	29100	0
243	20231031	152400	2059958750	29100	29100	29100	29100	0
244	20231031	152300	2059958750	29100	29100	29100	29100	0
245	20231031	152200	2059958750	29100	29100	29100	29100	0
246	20231031	152100	2059958750	29100	29100	29100	29100	0
247	20231031	152000	2059958750	29100	29100	29100	29100	0
248	20231031	151900	2059958750	29100	29050	29100	29000	273
249	20231031	151800	2052024050	29050	29150	29150	29050	402
250	20231031	151700	2040338050	29150	29050	29150	29000	219
251	20231031	151600	2033970000	29100	29050	29100	29050	703
252	20231031	151500	2013547550	29100	29250	29250	29050	1140
253	20231031	151400	1980313600	29200	29200	29250	29200	5
254	20231031	151300	1980167450	29250	29250	29250	29200	104
255	20231031	151200	1977129550	29250	29250	29250	29200	42
256	20231031	151100	1975901550	29250	29250	29250	29250	4
257	20231031	151000	1975784550	29200	29250	29250	29200	706
258	20231031	150900	1955153800	29250	29300	29300	29250	106
259	20231031	150800	1952053000	29250	29250	29300	29250	232
260	20231031	150700	1945266950	29250	29300	29300	29250	125
261	20231031	150600	1941609450	29300	29300	29300	29300	68
262	20231031	150500	1939617050	29300	29300	29300	29300	68
263	20231031	150400	1937624650	29300	29300	29300	29300	2
264	20231031	150300	1937566050	29300	29250	29300	29250	8
265	20231031	150200	1937331700	29250	29250	29250	29250	353
266	20231031	150100	1927006450	29250	29250	29250	29250	7
267	20231031	150000	1926801700	29250	29300	29300	29200	407
268	20231031	145900	1914895900	29350	29350	29350	29300	126
269	20231031	145800	1911203800	29350	29350	29350	29350	4
270	20231031	145700	1911086400	29350	29350	29350	29350	9
271	20231031	145600	1910822250	29350	29350	29350	29300	20
272	20231031	145500	1910235950	29350	29350	29350	29350	9
273	20231031	145400	1909971800	29350	29350	29350	29350	6
274	20231031	145300	1909795700	29350	29300	29350	29300	295
275	20231031	145200	1901148800	29300	29300	29300	29300	45
276	20231031	145100	1899830300	29300	29300	29300	29300	6
277	20231031	145000	1899654500	29300	29250	29300	29250	18
278	20231031	144900	1899127650	29250	29300	29300	29250	9
279	20231031	144800	1898864100	29300	29300	29300	29250	94
280	20231031	144700	1896110200	29250	29300	29300	29250	43
281	20231031	144600	1894850700	29350	29300	29350	29300	38
282	20231031	144500	1893736400	29300	29350	29350	29300	9
283	20231031	144400	1893472550	29300	29300	29350	29300	76
284	20231031	144300	1891245000	29350	29250	29350	29250	331
285	20231031	144200	1881546800	29300	29250	29300	29200	288
286	20231031	144100	1873122900	29250	29250	29250	29200	1170
287	20231031	144000	1838942850	29250	29250	29250	29200	79
288	20231031	143900	1836632400	29200	29300	29300	29200	7
289	20231031	143800	1836427900	29300	29250	29300	29200	170
290	20231031	143700	1831453150	29250	29300	29300	29250	1097
291	20231031	143600	1799348850	29350	29300	29350	29300	412
292	20231031	143500	1787276950	29300	29350	29350	29300	82
293	20231031	143400	1784874050	29300	29300	29300	29250	780
294	20231031	143300	1762020350	29250	29300	29300	29250	44
295	20231031	143200	1760733050	29250	29250	29300	29250	11
296	20231031	143100	1760411200	29250	29300	29300	29250	423
297	20231031	143000	1748037600	29250	29300	29300	29250	8
298	20231031	142900	1747803500	29300	29300	29300	29250	51
299	20231031	142800	1746310250	29250	29250	29250	29250	400
300	20231031	142700	1734610250	29250	29300	29300	29250	10
301	20231031	142600	1734317550	29250	29400	29400	29250	3043
302	20231031	142500	1645013350	29400	29400	29400	29400	57
303	20231031	142400	1643337550	29400	29400	29400	29350	129
304	20231031	142300	1639545000	29350	29400	29400	29350	85
305	20231031	142200	1637047550	29400	29400	29400	29400	1
306	20231031	142100	1637018150	29400	29400	29400	29400	40
307	20231031	142000	1635842150	29400	29400	29400	29400	1
308	20231031	141900	1635812750	29400	29350	29400	29350	255
309	20231031	141800	1628316500	29400	29400	29400	29400	41
310	20231031	141700	1627111100	29400	29400	29400	29400	68
311	20231031	141600	1625111900	29400	29400	29400	29400	80
312	20231031	141500	1622759900	29400	29350	29400	29350	2144
313	20231031	141400	1559833400	29350	29400	29450	29350	845
314	20231031	141300	1535010350	29450	29400	29450	29400	42
315	20231031	141200	1533774950	29450	29450	29450	29450	6
316	20231031	141100	1533598250	29400	29450	29450	29400	16
317	20231031	141000	1533127800	29450	29450	29450	29450	6
318	20231031	140900	1532951100	29400	29450	29450	29400	50
319	20231031	140800	1531481000	29450	29450	29450	29400	185
320	20231031	140700	1526041650	29400	29450	29450	29400	69
321	20231031	140600	1524012950	29400	29450	29450	29400	11
322	20231031	140500	1523689050	29450	29400	29450	29400	38
323	20231031	140400	1522571400	29450	29400	29450	29400	19
324	20231031	140300	1522012600	29400	29550	29550	29400	3615
325	20231031	140200	1415512100	29600	29600	29600	29550	40
326	20231031	140100	1414329800	29550	29600	29600	29550	64
327	20231031	140000	1412438500	29550	29600	29600	29550	48
328	20231031	135900	1411019800	29550	29600	29600	29550	12
329	20231031	135800	1410664850	29600	29600	29600	29550	63
330	20231031	135700	1408802900	29600	29600	29600	29600	3
331	20231031	135600	1408714100	29600	29600	29600	29600	10
332	20231031	135500	1408418100	29550	29600	29600	29550	80
333	20231031	135400	1406053750	29550	29550	29550	29550	54
334	20231031	135300	1404458050	29550	29650	29650	29550	316
335	20231031	135200	1395105450	29600	29600	29650	29600	106
336	20231031	135100	1391967750	29600	29650	29650	29600	51
337	20231031	135000	1390457850	29650	29650	29650	29650	53
338	20231031	134900	1388886400	29650	29600	29650	29600	42
339	20231031	134800	1387643000	29650	29650	29650	29600	5
340	20231031	134700	1387494900	29600	29650	29650	29600	11
341	20231031	134600	1387169050	29600	29600	29650	29600	360
342	20231031	134500	1376513000	29600	29550	29600	29550	26
343	20231031	134400	1375744300	29550	29600	29600	29550	38
344	20231031	134300	1374621350	29600	29600	29600	29600	6
345	20231031	134200	1374443750	29600	29550	29600	29550	7
346	20231031	134100	1374236850	29600	29600	29600	29550	35
347	20231031	134000	1373202200	29600	29600	29600	29600	4
348	20231031	133900	1373083800	29600	29600	29600	29550	35
349	20231031	133800	1372048400	29600	29600	29600	29550	8
350	20231031	133700	1371811900	29600	29600	29600	29550	22
351	20231031	133600	1371161450	29600	29600	29600	29600	5
352	20231031	133500	1371013450	29600	29600	29600	29550	17
353	20231031	133400	1370510800	29600	29600	29600	29550	90
354	20231031	133300	1367850900	29600	29600	29600	29600	21
355	20231031	133200	1367229300	29600	29600	29600	29550	22
356	20231031	133100	1366578850	29600	29600	29600	29600	50
357	20231031	133000	1365098850	29600	29600	29600	29550	106
358	20231031	132900	1361966250	29600	29600	29600	29600	53
359	20231031	132800	1360397450	29600	29600	29600	29600	5
360	20231031	132700	1360249450	29550	29600	29600	29550	35
361	20231031	132600	1359214200	29600	29600	29600	29600	6
362	20231031	132500	1359036600	29600	29600	29600	29600	10
363	20231031	132400	1358740600	29600	29600	29600	29600	61
364	20231031	132300	1356935000	29650	29600	29650	29600	31
365	20231031	132200	1356017350	29650	29650	29650	29650	7
366	20231031	132100	1355809800	29650	29650	29650	29650	4
367	20231031	132000	1355691200	29650	29650	29650	29650	128
368	20231031	131900	1351896000	29650	29600	29650	29600	717
369	20231031	131800	1330670450	29600	29600	29600	29550	21
370	20231031	131700	1330049600	29600	29600	29600	29600	12
371	20231031	131600	1329694400	29600	29600	29600	29600	26
372	20231031	131500	1328924800	29600	29600	29600	29600	4
373	20231031	131400	1328806400	29550	29550	29550	29550	25
374	20231031	131300	1328067650	29600	29600	29600	29600	201
375	20231031	131200	1322118050	29600	29600	29600	29600	419
376	20231031	131100	1309715650	29650	29650	29650	29650	20
377	20231031	131000	1309122650	29600	29600	29600	29600	0
378	20231031	130900	1309122650	29600	29600	29600	29600	15
379	20231031	130800	1308678650	29600	29600	29600	29600	55
380	20231031	130700	1307050650	29650	29650	29650	29650	0
381	20231031	130600	1307050650	29650	29650	29650	29600	934
382	20231031	130500	1279383250	29650	29650	29650	29650	0
383	20231031	130400	1279383250	29650	29650	29650	29650	15
384	20231031	130300	1278938500	29650	29650	29650	29650	0
385	20231031	130200	1278938500	29650	29650	29650	29650	118
386	20231031	130100	1275439800	29650	29650	29650	29650	0
387	20231031	130000	1275439800	29650	29650	29650	29650	15
388	20231031	125900	1274995050	29650	29650	29650	29650	0
389	20231031	125800	1274995050	29650	29650	29650	29650	2
390	20231031	125700	1274935750	29650	29650	29650	29650	0
391	20231031	125600	1274935750	29650	29650	29650	29650	28
392	20231031	125500	1274105550	29700	29650	29700	29650	47
393	20231031	125400	1272710400	29700	29700	29700	29700	34
394	20231031	125300	1271700600	29700	29700	29700	29700	27
395	20231031	125200	1270898700	29700	29700	29700	29700	34
396	20231031	125100	1269888900	29700	29650	29700	29650	80
397	20231031	125000	1267515800	29650	29750	29750	29650	116
398	20231031	124900	1264076300	29700	29550	29700	29550	1157
399	20231031	124800	1229828950	29550	29850	29850	29500	8573
400	20231031	124700	974718650	29850	29850	29850	29850	200
401	20231031	124600	968748650	29800	29800	29800	29800	52
402	20231031	124500	967199050	29800	29800	29800	29800	0
403	20231031	124400	967199050	29800	29800	29800	29800	4
404	20231031	124300	967079850	29800	29850	29850	29800	120
405	20231031	124200	963501550	29800	29800	29850	29800	77
406	20231031	124100	961205500	29800	29800	29800	29800	15
407	20231031	124000	960758500	29850	29850	29850	29850	74
408	20231031	123900	958549600	29800	29800	29800	29800	10
409	20231031	123800	958251600	29800	29800	29800	29800	37
410	20231031	123700	957149000	29800	29800	29800	29800	0
411	20231031	123600	957149000	29800	29850	29850	29800	99
412	20231031	123500	954198650	29850	29850	29850	29850	0
413	20231031	123400	954198650	29850	29850	29850	29850	5
414	20231031	123300	954049400	29850	29850	29850	29850	20
415	20231031	123200	953452400	29850	29800	29850	29800	35
416	20231031	123100	952408400	29850	29850	29850	29850	135
417	20231031	123000	948378650	29850	29850	29850	29850	44
418	20231031	122900	947065250	29800	29800	29800	29800	30
419	20231031	122800	946171250	29850	29850	29850	29850	10
420	20231031	122700	945872750	29800	29800	29800	29800	15
421	20231031	122600	945425750	29850	29850	29850	29850	0
422	20231031	122500	945425750	29850	29850	29850	29850	0
423	20231031	122400	945425750	29850	29800	29850	29800	64
424	20231031	122300	943517350	29800	29800	29800	29800	13
425	20231031	122200	943129950	29800	29800	29800	29800	66
426	20231031	122100	941163150	29850	29850	29850	29800	57
427	20231031	122000	939463550	29850	29850	29850	29850	0
428	20231031	121900	939463550	29850	29850	29850	29850	0
429	20231031	121800	939463550	29850	29800	29850	29800	16
430	20231031	121700	938986700	29800	29800	29800	29800	163
431	20231031	121600	934129300	29800	29850	29850	29800	73
432	20231031	121500	931951900	29850	29850	29850	29850	0
433	20231031	121400	931951900	29850	29850	29850	29850	0
434	20231031	121300	931951900	29850	29850	29850	29850	534
435	20231031	121200	916012000	29900	29900	29900	29900	0
436	20231031	121100	916012000	29900	29900	29900	29900	0
437	20231031	121000	916012000	29900	29900	29900	29900	0
438	20231031	120900	916012000	29900	29900	29900	29900	0
439	20231031	120800	916012000	29900	29900	29900	29900	607
440	20231031	120700	897862700	29950	29950	29950	29950	0
441	20231031	120600	897862700	29950	29950	29950	29950	0
442	20231031	120500	897862700	29950	29950	30000	29900	809
443	20231031	120400	873633150	29950	29900	29950	29900	34
444	20231031	120300	872616500	29950	29950	29950	29950	0
445	20231031	120200	872616500	29950	29950	29950	29950	4
446	20231031	120100	872496700	29950	29950	29950	29950	36
447	20231031	120000	871418500	29900	29900	29900	29900	0
448	20231031	115900	871418500	29900	29900	29900	29900	15
449	20231031	115800	870970000	29900	29900	29900	29900	0
450	20231031	115700	870970000	29900	29900	29900	29900	0
451	20231031	115600	870970000	29900	29900	29900	29900	0
452	20231031	115500	870970000	29900	29950	29950	29900	79
453	20231031	115400	868607650	29900	29900	29900	29900	15
454	20231031	115300	868159150	29950	29950	29950	29950	0
455	20231031	115200	868159150	29950	29950	29950	29950	0
456	20231031	115100	868159150	29950	29950	29950	29950	0
457	20231031	115000	868159150	29950	29950	29950	29900	1372
458	20231031	114900	827073300	29950	29950	29950	29950	0
459	20231031	114800	827073300	29950	29950	29950	29950	0
460	20231031	114700	827073300	29950	29950	29950	29950	0
461	20231031	114600	827073300	29950	29950	29950	29950	0
462	20231031	114500	827073300	29950	29950	29950	29950	15
463	20231031	114400	826624050	30000	30000	30000	30000	0
464	20231031	114300	826624050	30000	30000	30000	30000	0
465	20231031	114200	826624050	30000	30000	30000	30000	1
466	20231031	114100	826594050	29950	29950	29950	29950	0
467	20231031	114000	826594050	29950	30050	30050	29950	834
468	20231031	113900	801578850	30000	30000	30000	30000	10
469	20231031	113800	801278850	30000	30000	30000	30000	0
470	20231031	113700	801278850	30000	30000	30000	30000	5
471	20231031	113600	801128850	30000	30050	30050	30000	32
472	20231031	113500	800168000	30000	30000	30000	30000	6
473	20231031	113400	799988000	30000	30000	30000	30000	0
474	20231031	113300	799988000	30000	30000	30000	30000	69
475	20231031	113200	797918000	30000	30000	30000	30000	0
476	20231031	113100	797918000	30000	30000	30000	30000	15
477	20231031	113000	797468000	30000	30000	30000	30000	50
478	20231031	112900	795968000	30000	30000	30000	30000	0
479	20231031	112800	795968000	30000	30000	30000	30000	14
480	20231031	112700	795548000	30000	30000	30000	30000	0
481	20231031	112600	795548000	30000	30000	30000	30000	15
482	20231031	112500	795098000	30000	30000	30000	30000	0
483	20231031	112400	795098000	30000	30000	30000	30000	4
484	20231031	112300	794978000	30000	30000	30000	30000	0
485	20231031	112200	794978000	30000	30050	30050	30000	19
486	20231031	112100	794407950	30050	30050	30050	30050	0
487	20231031	112000	794407950	30050	30050	30050	30050	0
488	20231031	111900	794407950	30050	30050	30050	30050	26
489	20231031	111800	793626650	30050	30050	30050	30050	169
490	20231031	111700	788548200	30050	30050	30050	30050	247
491	20231031	111600	781125850	30100	30100	30100	30100	1
492	20231031	111500	781095750	30050	30050	30050	30050	0
493	20231031	111400	781095750	30050	30050	30050	30050	0
494	20231031	111300	781095750	30050	30050	30050	30050	15
495	20231031	111200	780645000	30100	30100	30100	30100	0
496	20231031	111100	780645000	30100	30100	30100	30100	10
497	20231031	111000	780344000	30100	30100	30100	30100	5
498	20231031	110900	780193500	30100	30050	30100	30050	37
499	20231031	110800	779080800	30050	30100	30100	30050	54
500	20231031	110700	777456150	30100	30100	30100	30100	0
501	20231031	110600	777456150	30100	30100	30100	30100	28
502	20231031	110500	776613350	30050	30050	30050	30050	74
503	20231031	110400	774389650	30100	30100	30100	30100	62
504	20231031	110300	772523450	30100	30100	30100	30100	15
505	20231031	110200	772071950	30150	30150	30150	30150	0
506	20231031	110100	772071950	30150	30150	30150	30150	17
507	20231031	110000	771559400	30100	30150	30150	30100	100
508	20231031	105900	768548400	30100	30150	30150	30100	16
509	20231031	105800	768066750	30150	30150	30150	30150	2
510	20231031	105700	768006450	30150	30100	30150	30100	65
511	20231031	105600	766047400	30200	30200	30200	30200	0
512	20231031	105500	766047400	30200	30200	30200	30200	24
513	20231031	105400	765322600	30150	30150	30150	30150	15
514	20231031	105300	764870350	30200	30100	30200	30100	435
515	20231031	105200	751762100	30050	30050	30050	30050	0
516	20231031	105100	751762100	30050	30050	30050	30050	0
517	20231031	105000	751762100	30050	30050	30050	30050	0
518	20231031	104900	751762100	30050	30050	30050	30050	15
519	20231031	104800	751311350	30050	30100	30100	30050	28
520	20231031	104700	750468600	30050	30050	30050	30050	30
521	20231031	104600	749567100	30050	30050	30050	30050	0
522	20231031	104500	749567100	30050	30050	30050	30050	15
523	20231031	104400	749116350	30100	30100	30100	30100	0
524	20231031	104300	749116350	30100	30100	30100	30100	2
525	20231031	104200	749056150	30050	30050	30050	30050	22
526	20231031	104100	748395050	30100	30100	30100	30100	89
527	20231031	104000	745716150	30100	30050	30100	30050	386
528	20231031	103900	734115900	30000	30000	30000	30000	0
529	20231031	103800	734115900	30000	30000	30000	30000	0
530	20231031	103700	734115900	30000	30000	30000	30000	0
531	20231031	103600	734115900	30000	30000	30000	30000	0
532	20231031	103500	734115900	30000	30050	30050	30000	16
533	20231031	103400	733635850	30000	30000	30000	30000	50
534	20231031	103300	732135850	30050	30050	30050	30050	0
535	20231031	103200	732135850	30050	30050	30050	30050	2
536	20231031	103100	732075750	30050	30000	30050	30000	16
537	20231031	103000	731595700	30050	30050	30050	30050	24
538	20231031	102900	730874500	30050	30050	30050	30050	2
539	20231031	102800	730814400	30050	30050	30050	30050	60
540	20231031	102700	729011400	30050	30100	30100	30050	88
541	20231031	102600	726366950	30100	29950	30100	29950	1103
542	20231031	102500	693229650	30000	30000	30000	30000	3
543	20231031	102400	693139650	30000	30000	30000	30000	71
544	20231031	102300	691009650	29950	29950	29950	29950	0
545	20231031	102200	691009650	29950	29950	29950	29950	0
546	20231031	102100	691009650	29950	29950	29950	29950	15
547	20231031	102000	690560400	30000	30000	30000	30000	10
548	20231031	101900	690260400	30000	30000	30000	30000	11
549	20231031	101800	689930400	30000	30000	30000	30000	2
550	20231031	101700	689870400	30000	29950	30000	29950	26
551	20231031	101600	689091650	29950	30000	30000	29950	79
552	20231031	101500	686722350	30000	29950	30000	29950	465
553	20231031	101400	672793200	29950	29950	29950	29950	526
554	20231031	101300	657039500	30000	30050	30050	30000	542
555	20231031	101200	640773950	30100	30150	30150	30050	345
556	20231031	101100	630383600	30150	30150	30150	30150	15
557	20231031	101000	629931350	30150	30150	30150	30150	15
558	20231031	100900	629479100	30150	30200	30200	30150	67
559	20231031	100800	627456450	30200	30150	30200	30150	46
560	20231031	100700	626068750	30100	30100	30100	30100	15
561	20231031	100600	625617250	30200	30150	30200	30150	327
562	20231031	100500	615749950	30150	30250	30250	30050	8526
563	20231031	100400	359383150	30250	30250	30250	30250	14
564	20231031	100300	358959650	30250	30250	30250	30250	31
565	20231031	100200	358021900	30250	30300	30300	30250	3
566	20231031	100100	357931050	30250	30250	30250	30250	0
567	20231031	100000	357931050	30250	30300	30300	30250	37
568	20231031	095900	356811650	30300	30250	30300	30250	4
569	20231031	095800	356690600	30300	30300	30300	30250	133
570	20231031	095700	352661450	30300	30300	30300	30300	261
571	20231031	095600	344753150	30200	30250	30300	30200	258
572	20231031	095500	336951600	30150	30250	30250	30150	82
573	20231031	095400	334475250	30200	30350	30350	30200	6355
574	20231031	095300	142250250	30300	30400	30400	30300	73
575	20231031	095200	140035400	30400	30400	30400	30400	22
576	20231031	095100	139366600	30350	30350	30350	30350	3
577	20231031	095000	139275550	30350	30350	30400	30350	52
578	20231031	094900	137697300	30400	30350	30400	30350	46
579	20231031	094800	136301150	30400	30350	30400	30350	104
580	20231031	094700	133144650	30350	30350	30350	30350	7
581	20231031	094600	132932200	30400	30400	30400	30400	3
582	20231031	094500	132841000	30400	30350	30400	30350	76
583	20231031	094400	130534250	30350	30400	30400	30350	196
584	20231031	094300	124583700	30350	30350	30400	30350	8
585	20231031	094200	124340850	30400	30400	30400	30400	3
586	20231031	094100	124249650	30400	30400	30400	30400	3
587	20231031	094000	124158450	30400	30400	30400	30400	2
588	20231031	093900	124097650	30350	30400	30400	30350	18
589	20231031	093800	123551200	30400	30450	30450	30400	108
590	20231031	093700	120267950	30450	30450	30500	30450	51
591	20231031	093600	118714900	30450	30500	30500	30450	39
592	20231031	093500	117527200	30500	30500	30500	30450	49
593	20231031	093400	116034850	30500	30450	30500	30450	76
594	20231031	093300	113720600	30450	30500	30500	30400	17
595	20231031	093200	113203650	30500	30450	30500	30450	78
596	20231031	093100	110828450	30500	30500	30500	30450	22
597	20231031	093000	110158200	30550	30500	30550	30450	41
598	20231031	092900	108908350	30550	30450	30600	30450	878
599	20231031	092800	82118250	30450	30450	30450	30450	3
600	20231031	092700	82026900	30450	30450	30450	30450	1
601	20231031	092600	81996450	30450	30450	30500	30450	65
602	20231031	092500	80017000	30500	30500	30500	30500	55
603	20231031	092400	78339500	30450	30450	30450	30450	85
604	20231031	092300	75751250	30500	30400	30500	30350	33
605	20231031	092200	74749300	30350	30450	30450	30350	279
606	20231031	092100	66272300	30450	30500	30500	30450	202
607	20231031	092000	60121350	30500	30500	30500	30500	8
608	20231031	091900	59877350	30500	30500	30500	30500	2
609	20231031	091800	59816350	30500	30500	30500	30500	41
610	20231031	091700	58565850	30550	30550	30550	30550	17
611	20231031	091600	58046500	30550	30500	30550	30450	87
612	20231031	091500	55390650	30500	30500	30550	30500	97
613	20231031	091400	52432100	30550	30500	30550	30500	16
614	20231031	091300	51944000	30550	30550	30550	30500	130
615	20231031	091200	47975000	30550	30450	30550	30450	21
616	20231031	091100	47334950	30550	30600	30600	30500	316
617	20231031	091000	37691800	30600	30600	30650	30600	131
618	20231031	090900	33683150	30600	30600	30600	30550	57
619	20231031	090800	31939000	30600	30550	30600	30550	42
620	20231031	090700	30654550	30550	30550	30550	30500	73
621	20231031	090600	28425150	30550	30550	30550	30550	4
622	20231031	090500	28302950	30550	30650	30650	30550	15
623	20231031	090400	27844600	30550	30550	30550	30550	62
624	20231031	090300	25950500	30550	30500	30550	30450	32
625	20231031	090200	24975200	30450	30450	30500	30450	104
626	20231031	090100	21807400	30450	30550	30600	30400	425
627	20231031	090000	8845050	30550	30500	30550	30500	290