KissMeData/012510/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185700	2257858950	27300	27300	27300	27300	2894
3	20231031	185600	2257858950	27300	27300	27300	27300	0
4	20231031	185500	2257858950	27300	27300	27300	27300	0
5	20231031	185400	2257858950	27300	27300	27300	27300	0
6	20231031	185300	2257858950	27300	27300	27300	27300	0
7	20231031	185200	2257858950	27300	27300	27300	27300	0
8	20231031	185100	2257858950	27300	27300	27300	27300	0
9	20231031	185000	2257858950	27300	27300	27300	27300	0
10	20231031	184900	2257858950	27300	27300	27300	27300	0
11	20231031	184800	2257858950	27300	27300	27300	27300	0
12	20231031	184700	2257858950	27300	27300	27300	27300	0
13	20231031	184600	2257858950	27300	27300	27300	27300	0
14	20231031	184500	2257858950	27300	27300	27300	27300	0
15	20231031	184400	2257858950	27300	27300	27300	27300	0
16	20231031	184300	2257858950	27300	27300	27300	27300	0
17	20231031	184200	2257858950	27300	27300	27300	27300	0
18	20231031	184100	2257858950	27300	27300	27300	27300	0
19	20231031	184000	2257858950	27300	27300	27300	27300	0
20	20231031	183900	2257858950	27300	27300	27300	27300	0
21	20231031	183800	2257858950	27300	27300	27300	27300	0
22	20231031	183700	2257858950	27300	27300	27300	27300	0
23	20231031	183600	2257858950	27300	27300	27300	27300	0
24	20231031	183500	2257858950	27300	27300	27300	27300	0
25	20231031	183400	2257858950	27300	27300	27300	27300	0
26	20231031	183300	2257858950	27300	27300	27300	27300	0
27	20231031	183200	2257858950	27300	27300	27300	27300	0
28	20231031	183100	2257858950	27300	27300	27300	27300	0
29	20231031	183000	2257858950	27300	27300	27300	27300	0
30	20231031	182900	2257858950	27300	27300	27300	27300	0
31	20231031	182800	2257858950	27300	27300	27300	27300	0
32	20231031	182700	2257858950	27300	27300	27300	27300	2894
33	20231031	182600	2257858950	27300	27300	27300	27300	0
34	20231031	182500	2257858950	27300	27300	27300	27300	0
35	20231031	182400	2257858950	27300	27300	27300	27300	0
36	20231031	182300	2257858950	27300	27300	27300	27300	0
37	20231031	182200	2257858950	27300	27300	27300	27300	0
38	20231031	182100	2257858950	27300	27300	27300	27300	0
39	20231031	182000	2257858950	27300	27300	27300	27300	0
40	20231031	181900	2257858950	27300	27300	27300	27300	0
41	20231031	181800	2257858950	27300	27300	27300	27300	0
42	20231031	181700	2257858950	27300	27300	27300	27300	0
43	20231031	181600	2257858950	27300	27300	27300	27300	0
44	20231031	181500	2257858950	27300	27300	27300	27300	0
45	20231031	181400	2257858950	27300	27300	27300	27300	0
46	20231031	181300	2257858950	27300	27300	27300	27300	0
47	20231031	181200	2257858950	27300	27300	27300	27300	0
48	20231031	181100	2257858950	27300	27300	27300	27300	0
49	20231031	181000	2257858950	27300	27300	27300	27300	0
50	20231031	180900	2257858950	27300	27300	27300	27300	0
51	20231031	180800	2257858950	27300	27300	27300	27300	0
52	20231031	180700	2257858950	27300	27300	27300	27300	0
53	20231031	180600	2257858950	27300	27300	27300	27300	0
54	20231031	180500	2257858950	27300	27300	27300	27300	0
55	20231031	180400	2257858950	27300	27300	27300	27300	0
56	20231031	180300	2257858950	27300	27300	27300	27300	0
57	20231031	180200	2257858950	27300	27300	27300	27300	0
58	20231031	180100	2257858950	27300	27300	27300	27300	0
59	20231031	180000	2257858950	27300	27300	27300	27300	0
60	20231031	175900	2257858950	27300	27300	27300	27300	0
61	20231031	175800	2257858950	27300	27300	27300	27300	0
62	20231031	175700	2257858950	27300	27300	27300	27300	2894
63	20231031	175600	2257858950	27300	27300	27300	27300	0
64	20231031	175500	2257858950	27300	27300	27300	27300	0
65	20231031	175400	2257858950	27300	27300	27300	27300	0
66	20231031	175300	2257858950	27300	27300	27300	27300	0
67	20231031	175200	2257858950	27300	27300	27300	27300	0
68	20231031	175100	2257858950	27300	27300	27300	27300	0
69	20231031	175000	2257858950	27300	27300	27300	27300	0
70	20231031	174900	2257858950	27300	27300	27300	27300	0
71	20231031	174800	2257858950	27300	27300	27300	27300	0
72	20231031	174700	2257858950	27300	27300	27300	27300	0
73	20231031	174600	2257858950	27300	27300	27300	27300	0
74	20231031	174500	2257858950	27300	27300	27300	27300	0
75	20231031	174400	2257858950	27300	27300	27300	27300	0
76	20231031	174300	2257858950	27300	27300	27300	27300	0
77	20231031	174200	2257858950	27300	27300	27300	27300	0
78	20231031	174100	2257858950	27300	27300	27300	27300	0
79	20231031	174000	2257858950	27300	27300	27300	27300	0
80	20231031	173900	2257858950	27300	27300	27300	27300	0
81	20231031	173800	2257858950	27300	27300	27300	27300	0
82	20231031	173700	2257858950	27300	27300	27300	27300	0
83	20231031	173600	2257858950	27300	27300	27300	27300	0
84	20231031	173500	2257858950	27300	27300	27300	27300	0
85	20231031	173400	2257858950	27300	27300	27300	27300	0
86	20231031	173300	2257858950	27300	27300	27300	27300	0
87	20231031	173200	2257858950	27300	27300	27300	27300	0
88	20231031	173100	2257858950	27300	27300	27300	27300	0
89	20231031	173000	2257858950	27300	27300	27300	27300	0
90	20231031	172900	2257858950	27300	27300	27300	27300	0
91	20231031	172800	2257858950	27300	27300	27300	27300	0
92	20231031	172700	2257858950	27300	27300	27300	27300	2894
93	20231031	172600	2257858950	27300	27300	27300	27300	0
94	20231031	172500	2257858950	27300	27300	27300	27300	0
95	20231031	172400	2257858950	27300	27300	27300	27300	0
96	20231031	172300	2257858950	27300	27300	27300	27300	0
97	20231031	172200	2257858950	27300	27300	27300	27300	0
98	20231031	172100	2257858950	27300	27300	27300	27300	0
99	20231031	172000	2257858950	27300	27300	27300	27300	0
100	20231031	171900	2257858950	27300	27300	27300	27300	0
101	20231031	171800	2257858950	27300	27300	27300	27300	0
102	20231031	171700	2257858950	27300	27300	27300	27300	0
103	20231031	171600	2257858950	27300	27300	27300	27300	0
104	20231031	171500	2257858950	27300	27300	27300	27300	0
105	20231031	171400	2257858950	27300	27300	27300	27300	0
106	20231031	171300	2257858950	27300	27300	27300	27300	0
107	20231031	171200	2257858950	27300	27300	27300	27300	0
108	20231031	171100	2257858950	27300	27300	27300	27300	0
109	20231031	171000	2257858950	27300	27300	27300	27300	0
110	20231031	170900	2257858950	27300	27300	27300	27300	0
111	20231031	170800	2257858950	27300	27300	27300	27300	0
112	20231031	170700	2257858950	27300	27300	27300	27300	0
113	20231031	170600	2257858950	27300	27300	27300	27300	0
114	20231031	170500	2257858950	27300	27300	27300	27300	0
115	20231031	170400	2257858950	27300	27300	27300	27300	0
116	20231031	170300	2257858950	27300	27300	27300	27300	0
117	20231031	170200	2257858950	27300	27300	27300	27300	0
118	20231031	170100	2257858950	27300	27300	27300	27300	0
119	20231031	170000	2257858950	27300	27300	27300	27300	0
120	20231031	165900	2257858950	27300	27300	27300	27300	0
121	20231031	165800	2257858950	27300	27300	27300	27300	0
122	20231031	165700	2257858950	27300	27300	27300	27300	2894
123	20231031	165600	2257858950	27300	27300	27300	27300	0
124	20231031	165500	2257858950	27300	27300	27300	27300	0
125	20231031	165400	2257858950	27300	27300	27300	27300	0
126	20231031	165300	2257858950	27300	27300	27300	27300	0
127	20231031	165200	2257858950	27300	27300	27300	27300	0
128	20231031	165100	2257858950	27300	27300	27300	27300	0
129	20231031	165000	2257858950	27300	27300	27300	27300	0
130	20231031	164900	2257858950	27300	27300	27300	27300	0
131	20231031	164800	2257858950	27300	27300	27300	27300	0
132	20231031	164700	2257858950	27300	27300	27300	27300	0
133	20231031	164600	2257858950	27300	27300	27300	27300	0
134	20231031	164500	2257858950	27300	27300	27300	27300	0
135	20231031	164400	2257858950	27300	27300	27300	27300	0
136	20231031	164300	2257858950	27300	27300	27300	27300	0
137	20231031	164200	2257858950	27300	27300	27300	27300	0
138	20231031	164100	2257858950	27300	27300	27300	27300	0
139	20231031	164000	2257858950	27300	27300	27300	27300	0
140	20231031	163900	2257858950	27300	27300	27300	27300	0
141	20231031	163800	2257858950	27300	27300	27300	27300	0
142	20231031	163700	2257858950	27300	27300	27300	27300	0
143	20231031	163600	2257858950	27300	27300	27300	27300	0
144	20231031	163500	2257858950	27300	27300	27300	27300	0
145	20231031	163400	2257858950	27300	27300	27300	27300	0
146	20231031	163300	2257858950	27300	27300	27300	27300	0
147	20231031	163200	2257858950	27300	27300	27300	27300	0
148	20231031	163100	2257858950	27300	27300	27300	27300	0
149	20231031	163000	2257858950	27300	27300	27300	27300	0
150	20231031	162900	2257858950	27300	27300	27300	27300	0
151	20231031	162800	2257858950	27300	27300	27300	27300	0
152	20231031	162700	2257858950	27300	27300	27300	27300	2894
153	20231031	162600	2257858950	27300	27300	27300	27300	0
154	20231031	162500	2257858950	27300	27300	27300	27300	0
155	20231031	162400	2257858950	27300	27300	27300	27300	0
156	20231031	162300	2257858950	27300	27300	27300	27300	0
157	20231031	162200	2257858950	27300	27300	27300	27300	0
158	20231031	162100	2257858950	27300	27300	27300	27300	0
159	20231031	162000	2257858950	27300	27300	27300	27300	0
160	20231031	161900	2257858950	27300	27300	27300	27300	0
161	20231031	161800	2257858950	27300	27300	27300	27300	0
162	20231031	161700	2257858950	27300	27300	27300	27300	0
163	20231031	161600	2257858950	27300	27300	27300	27300	0
164	20231031	161500	2257858950	27300	27300	27300	27300	0
165	20231031	161400	2257858950	27300	27300	27300	27300	0
166	20231031	161300	2257858950	27300	27300	27300	27300	0
167	20231031	161200	2257858950	27300	27300	27300	27300	0
168	20231031	161100	2257858950	27300	27300	27300	27300	0
169	20231031	161000	2257858950	27300	27300	27300	27300	0
170	20231031	160900	2257858950	27300	27300	27300	27300	0
171	20231031	160800	2257858950	27300	27300	27300	27300	0
172	20231031	160700	2257858950	27300	27300	27300	27300	0
173	20231031	160600	2257858950	27300	27300	27300	27300	0
174	20231031	160500	2257858950	27300	27300	27300	27300	0
175	20231031	160400	2257858950	27300	27300	27300	27300	0
176	20231031	160300	2257858950	27300	27300	27300	27300	0
177	20231031	160200	2257858950	27300	27300	27300	27300	0
178	20231031	160100	2257858950	27300	27300	27300	27300	0
179	20231031	160000	2257858950	27300	27300	27300	27300	0
180	20231031	155900	2257858950	27300	27300	27300	27300	0
181	20231031	155800	2257858950	27300	27300	27300	27300	0
182	20231031	155700	2257858950	27300	27300	27300	27300	2894
183	20231031	155600	2257858950	27300	27300	27300	27300	0
184	20231031	155500	2257858950	27300	27300	27300	27300	0
185	20231031	155400	2257858950	27300	27300	27300	27300	0
186	20231031	155300	2257858950	27300	27300	27300	27300	0
187	20231031	155200	2257858950	27300	27300	27300	27300	0
188	20231031	155100	2257858950	27300	27300	27300	27300	0
189	20231031	155000	2257858950	27300	27300	27300	27300	0
190	20231031	154900	2257858950	27300	27300	27300	27300	0
191	20231031	154800	2257858950	27300	27300	27300	27300	0
192	20231031	154700	2257858950	27300	27300	27300	27300	0
193	20231031	154600	2257858950	27300	27300	27300	27300	0
194	20231031	154500	2257858950	27300	27300	27300	27300	0
195	20231031	154400	2257858950	27300	27300	27300	27300	0
196	20231031	154300	2257858950	27300	27300	27300	27300	0
197	20231031	154200	2257858950	27300	27300	27300	27300	0
198	20231031	154100	2257858950	27300	27300	27300	27300	0
199	20231031	154000	2257858950	27300	27300	27300	27300	0
200	20231031	153900	2257858950	27300	27300	27300	27300	0
201	20231031	153800	2257858950	27300	27300	27300	27300	0
202	20231031	153700	2257858950	27300	27300	27300	27300	0
203	20231031	153600	2257858950	27300	27300	27300	27300	0
204	20231031	153500	2257858950	27300	27300	27300	27300	0
205	20231031	153400	2257858950	27300	27300	27300	27300	0
206	20231031	153300	2257858950	27300	27300	27300	27300	0
207	20231031	153200	2257858950	27300	27300	27300	27300	0
208	20231031	153100	2257858950	27300	27300	27300	27300	0
209	20231031	153000	2257858950	27300	27300	27300	27300	2894
210	20231031	152900	2178852750	27300	27300	27300	27300	0
211	20231031	152800	2178852750	27300	27300	27300	27300	0
212	20231031	152700	2178852750	27300	27300	27300	27300	0
213	20231031	152600	2178852750	27300	27300	27300	27300	0
214	20231031	152500	2178852750	27300	27300	27300	27300	0
215	20231031	152400	2178852750	27300	27300	27300	27300	0
216	20231031	152300	2178852750	27300	27300	27300	27300	0
217	20231031	152200	2178852750	27300	27300	27300	27300	0
218	20231031	152100	2178852750	27300	27300	27300	27300	0
219	20231031	152000	2178852750	27300	27300	27300	27300	0
220	20231031	151900	2178852750	27300	27350	27350	27300	267
221	20231031	151800	2171562000	27350	27350	27350	27300	106
222	20231031	151700	2168667000	27350	27350	27350	27350	37
223	20231031	151600	2167655050	27350	27350	27350	27350	78
224	20231031	151500	2165521750	27350	27300	27350	27300	43
225	20231031	151400	2164346200	27350	27350	27350	27300	79
226	20231031	151300	2162188100	27300	27300	27350	27300	191
227	20231031	151200	2156969450	27350	27350	27350	27300	720
228	20231031	151100	2137312850	27350	27300	27350	27300	249
229	20231031	151000	2130514550	27350	27300	27350	27300	636
230	20231031	150900	2113150100	27300	27350	27400	27300	1880
231	20231031	150800	2061744850	27400	27400	27400	27350	237
232	20231031	150700	2055261000	27350	27350	27400	27350	62
233	20231031	150600	2053564750	27400	27400	27400	27350	50
234	20231031	150500	2052196800	27350	27400	27400	27350	66
235	20231031	150400	2050391000	27350	27400	27400	27350	47
236	20231031	150300	2049105100	27400	27350	27400	27350	61
237	20231031	150200	2047435950	27400	27400	27400	27350	245
238	20231031	150100	2040734750	27350	27400	27400	27350	184
239	20231031	150000	2035701750	27350	27400	27400	27350	157
240	20231031	145900	2031401850	27350	27400	27400	27350	569
241	20231031	145800	2015814050	27350	27350	27400	27350	54
242	20231031	145700	2014336500	27400	27400	27400	27350	62
243	20231031	145600	2012640000	27400	27400	27400	27350	44
244	20231031	145500	2011436300	27350	27400	27400	27350	239
245	20231031	145400	2004898500	27350	27350	27400	27350	106
246	20231031	145300	2001999100	27350	27400	27400	27350	74
247	20231031	145200	1999973750	27350	27350	27400	27350	147
248	20231031	145100	1995953000	27350	27350	27400	27350	140
249	20231031	145000	1992123350	27350	27400	27400	27350	50
250	20231031	144900	1990755250	27350	27350	27400	27350	83
251	20231031	144800	1988483400	27400	27350	27400	27350	86
252	20231031	144700	1986129300	27350	27400	27400	27350	47
253	20231031	144600	1984843350	27350	27350	27400	27350	53
254	20231031	144500	1983393450	27400	27400	27400	27350	61
255	20231031	144400	1981724050	27400	27350	27400	27350	55
256	20231031	144300	1980219350	27400	27400	27400	27350	45
257	20231031	144200	1978988250	27400	27350	27400	27350	55
258	20231031	144100	1977483550	27400	27400	27400	27350	79
259	20231031	144000	1975320800	27350	27350	27400	27300	244
260	20231031	143900	1968649250	27350	27300	27350	27300	160
261	20231031	143800	1964279800	27300	27350	27350	27300	69
262	20231031	143700	1962395100	27300	27350	27350	27300	53
263	20231031	143600	1960947400	27300	27300	27350	27300	290
264	20231031	143500	1953029700	27300	27350	27350	27300	103
265	20231031	143400	1950214550	27300	27300	27350	27300	184
266	20231031	143300	1945185450	27350	27300	27350	27300	116
267	20231031	143200	1942018300	27300	27300	27400	27300	436
268	20231031	143100	1930080850	27400	27350	27400	27350	184
269	20231031	143000	1925047950	27400	27400	27400	27350	78
270	20231031	142900	1922913750	27300	27400	27400	27300	326
271	20231031	142800	1914000850	27400	27400	27400	27400	19
272	20231031	142700	1913480250	27400	27400	27400	27300	40
273	20231031	142600	1912386300	27400	27400	27400	27300	707
274	20231031	142500	1893053550	27400	27400	27400	27350	151
275	20231031	142400	1888923350	27400	27350	27400	27300	238
276	20231031	142300	1882418850	27400	27400	27400	27300	1965
277	20231031	142200	1828685100	27400	27400	27450	27400	933
278	20231031	142100	1803120800	27400	27400	27450	27400	71
279	20231031	142000	1801175150	27450	27450	27450	27400	11
280	20231031	141900	1800873250	27450	27450	27450	27400	63
281	20231031	141800	1799146400	27400	27450	27450	27400	51
282	20231031	141700	1797748600	27450	27450	27450	27450	9
283	20231031	141600	1797501550	27450	27450	27450	27450	25
284	20231031	141500	1796815300	27400	27450	27450	27400	215
285	20231031	141400	1790923950	27450	27450	27450	27450	11
286	20231031	141300	1790622000	27450	27450	27450	27450	9
287	20231031	141200	1790374950	27450	27450	27450	27400	21
288	20231031	141100	1789799000	27450	27450	27450	27450	11
289	20231031	141000	1789497050	27450	27450	27450	27450	12
290	20231031	140900	1789167650	27450	27450	27450	27450	12
291	20231031	140800	1788838250	27450	27450	27450	27450	82
292	20231031	140700	1786587350	27450	27450	27450	27450	83
293	20231031	140600	1784309000	27450	27450	27450	27400	14
294	20231031	140500	1783924750	27450	27450	27450	27400	110
295	20231031	140400	1780910250	27450	27450	27450	27450	17
296	20231031	140300	1780443600	27450	27450	27500	27450	95
297	20231031	140200	1777835800	27450	27450	27450	27450	214
298	20231031	140100	1771961500	27450	27400	27450	27350	416
299	20231031	140000	1760565000	27400	27400	27400	27400	13
300	20231031	135900	1760208800	27400	27400	27400	27400	18
301	20231031	135800	1759715600	27400	27400	27400	27400	5
302	20231031	135700	1759578600	27400	27400	27400	27400	54
303	20231031	135600	1758099000	27400	27400	27400	27400	54
304	20231031	135500	1756619400	27400	27400	27400	27400	36
305	20231031	135400	1755633000	27400	27400	27400	27400	17
306	20231031	135300	1755167200	27400	27400	27400	27350	14
307	20231031	135200	1754783700	27400	27400	27400	27350	44
308	20231031	135100	1753578150	27400	27400	27400	27350	30
309	20231031	135000	1752756600	27400	27400	27400	27400	32
310	20231031	134900	1751879800	27400	27400	27400	27350	27
311	20231031	134800	1751140050	27400	27400	27400	27400	238
312	20231031	134700	1744618850	27400	27400	27400	27400	14
313	20231031	134600	1744235250	27400	27400	27400	27400	11
314	20231031	134500	1743933850	27350	27350	27350	27350	3
315	20231031	134400	1743851800	27350	27400	27400	27350	14
316	20231031	134300	1743468400	27400	27400	27400	27400	55
317	20231031	134200	1741961400	27400	27400	27400	27400	1
318	20231031	134100	1741934000	27400	27350	27400	27350	40
319	20231031	134000	1740839750	27400	27400	27400	27400	20
320	20231031	133900	1740291750	27400	27350	27400	27350	51
321	20231031	133800	1738896850	27350	27350	27350	27350	1062
322	20231031	133700	1709851150	27350	27450	27450	27350	1910
323	20231031	133600	1657523750	27450	27450	27450	27450	10
324	20231031	133500	1657249250	27400	27400	27400	27400	0
325	20231031	133400	1657249250	27400	27450	27450	27400	1520
326	20231031	133300	1615532800	27450	27500	27500	27450	88
327	20231031	133200	1613117050	27500	27500	27500	27500	7
328	20231031	133100	1612924550	27500	27500	27500	27500	1
329	20231031	133000	1612897050	27500	27500	27500	27500	0
330	20231031	132900	1612897050	27500	27500	27500	27500	0
331	20231031	132800	1612897050	27500	27500	27500	27500	0
332	20231031	132700	1612897050	27500	27500	27500	27500	1
333	20231031	132600	1612869550	27450	27500	27500	27450	12
334	20231031	132500	1612540050	27500	27500	27500	27500	449
335	20231031	132400	1600192550	27550	27550	27550	27550	3
336	20231031	132300	1600109900	27550	27550	27550	27550	418
337	20231031	132200	1588594000	27550	27550	27550	27550	40
338	20231031	132100	1587492000	27600	27600	27600	27600	0
339	20231031	132000	1587492000	27600	27500	27600	27500	64
340	20231031	131900	1585731400	27500	27500	27500	27500	0
341	20231031	131800	1585731400	27500	27500	27500	27500	0
342	20231031	131700	1585731400	27500	27500	27500	27500	0
343	20231031	131600	1585731400	27500	27500	27500	27500	2
344	20231031	131500	1585676400	27500	27600	27600	27500	249
345	20231031	131400	1578815950	27550	27550	27550	27550	3
346	20231031	131300	1578733300	27550	27550	27550	27550	10
347	20231031	131200	1578457800	27550	27550	27550	27550	111
348	20231031	131100	1575399750	27550	27550	27550	27550	10
349	20231031	131000	1575124250	27550	27550	27550	27550	7
350	20231031	130900	1574931400	27500	27500	27500	27500	121
351	20231031	130800	1571603900	27450	27500	27500	27450	49
352	20231031	130700	1570258450	27500	27450	27500	27450	48
353	20231031	130600	1568939950	27450	27450	27450	27450	0
354	20231031	130500	1568939950	27450	27450	27450	27450	36
355	20231031	130400	1567951750	27450	27450	27450	27450	1
356	20231031	130300	1567924300	27450	27450	27450	27450	0
357	20231031	130200	1567924300	27450	27450	27450	27450	30
358	20231031	130100	1567100800	27400	27450	27450	27400	26
359	20231031	130000	1566387400	27450	27450	27450	27450	23
360	20231031	125900	1565756050	27450	27450	27450	27450	111
361	20231031	125800	1562709100	27450	27400	27450	27400	427
362	20231031	125700	1551008500	27450	27450	27450	27450	7
363	20231031	125600	1550816350	27450	27450	27450	27450	1
364	20231031	125500	1550788900	27450	27400	27450	27400	63
365	20231031	125400	1549062050	27450	27450	27450	27450	223
366	20231031	125300	1542940700	27450	27450	27450	27450	1
367	20231031	125200	1542913250	27450	27500	27500	27450	141
368	20231031	125100	1539042400	27450	27500	27500	27450	12
369	20231031	125000	1538712600	27500	27500	27500	27500	0
370	20231031	124900	1538712600	27500	27500	27500	27500	127
371	20231031	124800	1535220100	27500	27500	27500	27500	7
372	20231031	124700	1535027600	27450	27450	27450	27450	32
373	20231031	124600	1534149200	27450	27450	27450	27450	223
374	20231031	124500	1528027850	27450	27450	27450	27450	4
375	20231031	124400	1527918050	27450	27450	27450	27450	1
376	20231031	124300	1527890600	27450	27450	27450	27450	13
377	20231031	124200	1527533750	27450	27450	27450	27450	8
378	20231031	124100	1527314150	27400	27400	27450	27400	238
379	20231031	124000	1520782700	27450	27450	27450	27450	6
380	20231031	123900	1520618000	27450	27450	27450	27450	150
381	20231031	123800	1516500500	27450	27450	27450	27450	524
382	20231031	123700	1502116700	27450	27450	27450	27450	76
383	20231031	123600	1500030500	27450	27450	27450	27450	1
384	20231031	123500	1500003050	27450	27450	27450	27450	14
385	20231031	123400	1499618750	27450	27450	27450	27450	52
386	20231031	123300	1498191350	27450	27450	27450	27450	10
387	20231031	123200	1497916850	27450	27400	27450	27400	40
388	20231031	123100	1496819200	27400	27400	27400	27400	11
389	20231031	123000	1496517800	27450	27450	27450	27450	12
390	20231031	122900	1496188400	27450	27450	27450	27450	0
391	20231031	122800	1496188400	27450	27450	27450	27450	2
392	20231031	122700	1496133500	27450	27450	27450	27450	0
393	20231031	122600	1496133500	27450	27350	27450	27350	715
394	20231031	122500	1476543750	27250	27200	27250	27200	27
395	20231031	122400	1475808500	27200	27500	27500	27200	2477
396	20231031	122300	1407998450	27350	27500	27500	27350	6
397	20231031	122200	1407834200	27300	27450	27450	27300	804
398	20231031	122100	1385804550	27450	27450	27450	27450	6
399	20231031	122000	1385639850	27200	27450	27450	27200	61
400	20231031	121900	1383980400	27200	27150	27200	27150	683
401	20231031	121800	1365408550	27150	27200	27200	27150	13
402	20231031	121700	1365055000	27200	27200	27200	27200	2
403	20231031	121600	1365000600	27150	27200	27200	27150	551
404	20231031	121500	1350040450	27200	27200	27200	27200	670
405	20231031	121400	1331816450	27200	27200	27200	27200	105
406	20231031	121300	1328960450	27200	27300	27300	27150	889
407	20231031	121200	1304782200	27250	27350	27350	27250	1434
408	20231031	121100	1265581450	27400	27400	27400	27350	261
409	20231031	121000	1258437500	27400	27450	27450	27400	311
410	20231031	120900	1249916050	27450	27450	27450	27450	0
411	20231031	120800	1249916050	27450	27450	27450	27450	58
412	20231031	120700	1248323950	27400	27450	27450	27400	114
413	20231031	120600	1245195250	27400	27400	27400	27350	471
414	20231031	120500	1232294850	27400	27550	27550	27400	5058
415	20231031	120400	1093354000	27500	27550	27550	27500	157
416	20231031	120300	1089036250	27500	27500	27500	27500	34
417	20231031	120200	1088101250	27500	27500	27500	27500	246
418	20231031	120100	1081336250	27500	27500	27500	27500	0
419	20231031	120000	1081336250	27500	27550	27550	27500	126
420	20231031	115900	1077867050	27550	27550	27550	27550	0
421	20231031	115800	1077867050	27550	27550	27550	27550	0
422	20231031	115700	1077867050	27550	27550	27550	27550	72
423	20231031	115600	1075883450	27550	27550	27550	27550	186
424	20231031	115500	1070759150	27550	27650	27650	27550	2240
425	20231031	115400	1009028700	27700	27700	27700	27700	307
426	20231031	115300	1000524800	27600	27600	27600	27600	331
427	20231031	115200	991389200	27600	27600	27600	27550	72
428	20231031	115100	989402700	27600	27600	27600	27600	0
429	20231031	115000	989402700	27600	27600	27600	27600	1
430	20231031	114900	989375100	27700	27600	27700	27550	288
431	20231031	114800	981430500	27600	27600	27600	27600	53
432	20231031	114700	979967700	27700	27600	27700	27550	725
433	20231031	114600	959958800	27600	27600	27600	27600	1438
434	20231031	114500	920270000	27600	27650	27650	27600	23
435	20231031	114400	919634450	27650	27650	27650	27650	1
436	20231031	114300	919606800	27650	27650	27700	27600	21
437	20231031	114200	919026550	27600	27700	27750	27600	1960
438	20231031	114100	864836650	27750	27650	27750	27650	26
439	20231031	114000	864117350	27650	27650	27650	27650	0
440	20231031	113900	864117350	27650	27700	27700	27650	194
441	20231031	113800	858746550	27750	27700	27750	27700	23
442	20231031	113700	858109350	27700	27700	27750	27700	23
443	20231031	113600	857471750	27650	27700	27700	27650	2796
444	20231031	113500	780051150	27700	27700	27700	27700	60
445	20231031	113400	778389150	27700	27700	27700	27700	50
446	20231031	113300	777004150	27700	27700	27700	27700	50
447	20231031	113200	775619150	27700	27750	27750	27700	57
448	20231031	113100	774040200	27750	27750	27750	27750	922
449	20231031	113000	748454700	27800	27800	27800	27800	2
450	20231031	112900	748399100	27800	27750	27800	27750	173
451	20231031	112800	743593350	27750	27750	27750	27750	0
452	20231031	112700	743593350	27750	27750	27750	27750	7
453	20231031	112600	743399100	27750	27750	27750	27750	2
454	20231031	112500	743343600	27800	27800	27800	27800	1
455	20231031	112400	743315800	27750	27750	27750	27750	158
456	20231031	112300	738931300	27750	27750	27750	27750	0
457	20231031	112200	738931300	27750	27750	27750	27750	45
458	20231031	112100	737682550	27750	27750	27750	27750	431
459	20231031	112000	725722300	27750	27750	27750	27750	1
460	20231031	111900	725694550	27750	27800	27800	27750	51
461	20231031	111800	724276800	27750	27750	27750	27750	3
462	20231031	111700	724193550	27750	27750	27750	27750	30
463	20231031	111600	723361050	27750	27800	27800	27750	126
464	20231031	111500	719861050	27800	27800	27800	27800	5
465	20231031	111400	719722050	27800	27800	27800	27800	100
466	20231031	111300	716942050	27800	27750	27800	27750	21
467	20231031	111200	716359250	27750	27750	27750	27750	61
468	20231031	111100	714666500	27750	27800	27800	27750	4076
469	20231031	111000	601390800	27850	27850	27850	27850	2
470	20231031	110900	601335100	27850	27850	27850	27850	1
471	20231031	110800	601307250	27850	27850	27850	27850	4
472	20231031	110700	601195850	27850	27850	27850	27850	7
473	20231031	110600	601000900	27800	27800	27800	27800	17
474	20231031	110500	600528300	27850	27850	27850	27850	1
475	20231031	110400	600500450	27800	27850	27850	27800	12
476	20231031	110300	600166350	27850	27900	27900	27850	161
477	20231031	110200	595681550	27900	27900	27900	27900	1
478	20231031	110100	595653650	27850	27850	27850	27850	15
479	20231031	110000	595235900	27850	27900	27900	27850	29
480	20231031	105900	594426900	27900	27900	27900	27900	0
481	20231031	105800	594426900	27900	27900	27900	27900	7
482	20231031	105700	594231600	27900	27900	27900	27900	0
483	20231031	105600	594231600	27900	27900	27900	27900	0
484	20231031	105500	594231600	27900	27850	27900	27850	8
485	20231031	105400	594008450	27900	27900	27900	27900	10
486	20231031	105300	593729450	27900	27850	27900	27850	557
487	20231031	105200	578215950	27850	27850	27850	27850	0
488	20231031	105100	578215950	27850	27850	27850	27850	98
489	20231031	105000	575486650	27850	27850	27850	27850	1
490	20231031	104900	575458800	27850	27850	27850	27850	9
491	20231031	104800	575208150	27850	27850	27850	27850	49
492	20231031	104700	573843500	27900	27900	27900	27900	3
493	20231031	104600	573759800	27900	27900	27900	27900	11
494	20231031	104500	573452900	27900	27850	27900	27850	23
495	20231031	104400	572811900	27900	27900	27900	27900	0
496	20231031	104300	572811900	27900	27850	27900	27850	189
497	20231031	104200	567547600	27900	27900	27900	27900	2
498	20231031	104100	567491800	27900	27900	27900	27900	0
499	20231031	104000	567491800	27900	27900	27900	27900	0
500	20231031	103900	567491800	27900	27850	27900	27800	15
501	20231031	103800	567074550	27800	27800	27800	27800	0
502	20231031	103700	567074550	27800	27800	27800	27800	0
503	20231031	103600	567074550	27800	27850	27850	27800	2386
504	20231031	103500	500636100	27900	27900	27900	27900	249
505	20231031	103400	493689000	27850	27850	27850	27850	0
506	20231031	103300	493689000	27850	27900	27900	27850	1099
507	20231031	103200	463027450	27900	27900	27900	27900	2
508	20231031	103100	462971650	27900	27900	27900	27900	7
509	20231031	103000	462776350	27850	27850	27850	27850	50
510	20231031	102900	461383850	27900	27900	27900	27900	0
511	20231031	102800	461383850	27900	27900	27900	27900	0
512	20231031	102700	461383850	27900	27900	27900	27900	0
513	20231031	102600	461383850	27900	27950	27950	27850	1096
514	20231031	102500	430809750	27900	27900	27900	27900	1
515	20231031	102400	430781850	27950	27900	27950	27900	204
516	20231031	102300	425089550	27900	27900	27900	27900	1
517	20231031	102200	425061650	27900	27900	27900	27900	13
518	20231031	102100	424698950	27900	27900	27900	27900	0
519	20231031	102000	424698950	27900	27900	27900	27900	0
520	20231031	101900	424698950	27900	27900	27900	27900	8
521	20231031	101800	424475750	27900	27900	27900	27900	90
522	20231031	101700	421964750	27950	27950	27950	27950	19
523	20231031	101600	421433700	27950	27950	27950	27900	165
524	20231031	101500	416826550	27950	27950	27950	27950	54
525	20231031	101400	415317250	27950	27950	27950	27950	7
526	20231031	101300	415121600	27950	27950	27950	27950	1
527	20231031	101200	415093650	27950	27900	27950	27900	155
528	20231031	101100	410768600	27850	27900	27900	27850	13
529	20231031	101000	410405950	27900	27900	27900	27900	1
530	20231031	100900	410378050	27900	27900	27900	27900	10
531	20231031	100800	410099050	27850	27850	27850	27850	1
532	20231031	100700	410071200	27900	27900	27900	27900	7
533	20231031	100600	409875900	27900	27850	27900	27850	460
534	20231031	100500	397063300	27850	27850	27850	27800	383
535	20231031	100400	386412400	27850	27850	27850	27850	0
536	20231031	100300	386412400	27850	27850	27850	27850	8
537	20231031	100200	386189600	27850	27800	27850	27800	35
538	20231031	100100	385216550	27850	27850	27850	27850	7
539	20231031	100000	385021600	27850	27850	27850	27850	1
540	20231031	095900	384993750	27850	27850	27850	27850	11
541	20231031	095800	384687400	27850	27850	27850	27850	3
542	20231031	095700	384603850	27850	27850	27850	27800	299
543	20231031	095600	376290050	27900	27850	27900	27800	637
544	20231031	095500	358580150	27850	27850	27900	27800	666
545	20231031	095400	340057700	27900	27850	27900	27850	159
546	20231031	095300	335628750	27900	27900	27900	27900	0
547	20231031	095200	335628750	27900	27900	27900	27900	0
548	20231031	095100	335628750	27900	27900	27900	27850	59
549	20231031	095000	333985150	27900	27900	27900	27900	0
550	20231031	094900	333985150	27900	27900	27900	27900	7
551	20231031	094800	333789850	27900	27800	27900	27800	80
552	20231031	094700	331564550	27800	27850	27900	27800	2269
553	20231031	094600	268372150	27950	27950	27950	27950	0
554	20231031	094500	268372150	27950	27900	27950	27850	484
555	20231031	094400	254873100	27950	27950	27950	27950	4
556	20231031	094300	254761300	27950	27950	27950	27950	1
557	20231031	094200	254733350	28000	28000	28000	28000	13
558	20231031	094100	254369350	28000	28000	28000	28000	1
559	20231031	094000	254341350	27950	27950	27950	27950	21
560	20231031	093900	253754400	28000	28000	28000	28000	7
561	20231031	093800	253558400	28000	28000	28000	28000	2
562	20231031	093700	253502400	28000	27950	28050	27950	1127
563	20231031	093600	221992250	27950	27950	27950	27900	19
564	20231031	093500	221461250	27950	27950	27950	27950	10
565	20231031	093400	221181750	27950	27950	27950	27950	2
566	20231031	093300	221125850	27950	27900	27950	27900	119
567	20231031	093200	217802800	27900	27950	27950	27900	268
568	20231031	093100	210322350	27950	27950	27950	27950	9
569	20231031	093000	210070800	27900	27900	27950	27900	602
570	20231031	092900	193273950	27900	27900	27900	27900	91
571	20231031	092800	190735050	27900	27900	27900	27900	593
572	20231031	092700	174190350	27950	28000	28000	27950	182
573	20231031	092600	169102900	28000	28000	28000	28000	51
574	20231031	092500	167674900	28000	28000	28000	28000	0
575	20231031	092400	167674900	28000	28000	28000	28000	0
576	20231031	092300	167674900	28000	27950	28000	27950	24
577	20231031	092200	167003850	27950	27950	27950	27950	49
578	20231031	092100	165634300	27950	27950	27950	27950	9
579	20231031	092000	165382750	27950	27950	27950	27950	100
580	20231031	091900	162587750	28050	28050	28050	28050	1
581	20231031	091800	162559700	28050	28050	28050	28050	5
582	20231031	091700	162419450	27900	27950	27950	27900	60
583	20231031	091600	160742900	28000	28000	28000	28000	171
584	20231031	091500	155954900	28000	28000	28000	28000	91
585	20231031	091400	153406900	28000	27950	28000	27950	139
586	20231031	091300	149519700	27900	27900	27900	27900	216
587	20231031	091200	143493300	27900	27850	27900	27850	62
588	20231031	091100	141763550	27850	27900	27900	27850	155
589	20231031	091000	137443950	27900	27900	27900	27850	703
590	20231031	090900	117861700	27900	27900	27900	27900	1
591	20231031	090800	117833800	27800	27800	27800	27800	20
592	20231031	090700	117277800	27800	27900	27900	27800	1554
593	20231031	090600	74013100	27900	27900	27900	27900	421
594	20231031	090500	62267200	27850	27850	27900	27800	319
595	20231031	090400	53386700	27850	28000	28000	27850	948
596	20231031	090300	26937900	27950	27950	27950	27950	1
597	20231031	090200	26909950	27950	28150	28150	27950	610
598	20231031	090100	9811500	28150	28200	28300	28150	202
599	20231031	090000	4105550	28150	28100	28150	28100	146