KissMeData/282880/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	205700	3369326950	29200	29200	29200	29200	3131
3	20231031	205600	3369326950	29200	29200	29200	29200	0
4	20231031	205500	3369326950	29200	29200	29200	29200	0
5	20231031	205400	3369326950	29200	29200	29200	29200	0
6	20231031	205300	3369326950	29200	29200	29200	29200	0
7	20231031	205200	3369326950	29200	29200	29200	29200	0
8	20231031	205100	3369326950	29200	29200	29200	29200	0
9	20231031	205000	3369326950	29200	29200	29200	29200	0
10	20231031	204900	3369326950	29200	29200	29200	29200	0
11	20231031	204800	3369326950	29200	29200	29200	29200	0
12	20231031	204700	3369326950	29200	29200	29200	29200	0
13	20231031	204600	3369326950	29200	29200	29200	29200	0
14	20231031	204500	3369326950	29200	29200	29200	29200	0
15	20231031	204400	3369326950	29200	29200	29200	29200	0
16	20231031	204300	3369326950	29200	29200	29200	29200	0
17	20231031	204200	3369326950	29200	29200	29200	29200	0
18	20231031	204100	3369326950	29200	29200	29200	29200	0
19	20231031	204000	3369326950	29200	29200	29200	29200	0
20	20231031	203900	3369326950	29200	29200	29200	29200	0
21	20231031	203800	3369326950	29200	29200	29200	29200	0
22	20231031	203700	3369326950	29200	29200	29200	29200	0
23	20231031	203600	3369326950	29200	29200	29200	29200	0
24	20231031	203500	3369326950	29200	29200	29200	29200	0
25	20231031	203400	3369326950	29200	29200	29200	29200	0
26	20231031	203300	3369326950	29200	29200	29200	29200	0
27	20231031	203200	3369326950	29200	29200	29200	29200	0
28	20231031	203100	3369326950	29200	29200	29200	29200	0
29	20231031	203000	3369326950	29200	29200	29200	29200	0
30	20231031	202900	3369326950	29200	29200	29200	29200	0
31	20231031	202800	3369326950	29200	29200	29200	29200	0
32	20231031	202700	3369326950	29200	29200	29200	29200	3131
33	20231031	202600	3369326950	29200	29200	29200	29200	0
34	20231031	202500	3369326950	29200	29200	29200	29200	0
35	20231031	202400	3369326950	29200	29200	29200	29200	0
36	20231031	202300	3369326950	29200	29200	29200	29200	0
37	20231031	202200	3369326950	29200	29200	29200	29200	0
38	20231031	202100	3369326950	29200	29200	29200	29200	0
39	20231031	202000	3369326950	29200	29200	29200	29200	0
40	20231031	201900	3369326950	29200	29200	29200	29200	0
41	20231031	201800	3369326950	29200	29200	29200	29200	0
42	20231031	201700	3369326950	29200	29200	29200	29200	0
43	20231031	201600	3369326950	29200	29200	29200	29200	0
44	20231031	201500	3369326950	29200	29200	29200	29200	0
45	20231031	201400	3369326950	29200	29200	29200	29200	0
46	20231031	201300	3369326950	29200	29200	29200	29200	0
47	20231031	201200	3369326950	29200	29200	29200	29200	0
48	20231031	201100	3369326950	29200	29200	29200	29200	0
49	20231031	201000	3369326950	29200	29200	29200	29200	0
50	20231031	200900	3369326950	29200	29200	29200	29200	0
51	20231031	200800	3369326950	29200	29200	29200	29200	0
52	20231031	200700	3369326950	29200	29200	29200	29200	0
53	20231031	200600	3369326950	29200	29200	29200	29200	0
54	20231031	200500	3369326950	29200	29200	29200	29200	0
55	20231031	200400	3369326950	29200	29200	29200	29200	0
56	20231031	200300	3369326950	29200	29200	29200	29200	0
57	20231031	200200	3369326950	29200	29200	29200	29200	0
58	20231031	200100	3369326950	29200	29200	29200	29200	0
59	20231031	200000	3369326950	29200	29200	29200	29200	0
60	20231031	195900	3369326950	29200	29200	29200	29200	0
61	20231031	195800	3369326950	29200	29200	29200	29200	0
62	20231031	195700	3369326950	29200	29200	29200	29200	3131
63	20231031	195600	3369326950	29200	29200	29200	29200	0
64	20231031	195500	3369326950	29200	29200	29200	29200	0
65	20231031	195400	3369326950	29200	29200	29200	29200	0
66	20231031	195300	3369326950	29200	29200	29200	29200	0
67	20231031	195200	3369326950	29200	29200	29200	29200	0
68	20231031	195100	3369326950	29200	29200	29200	29200	0
69	20231031	195000	3369326950	29200	29200	29200	29200	0
70	20231031	194900	3369326950	29200	29200	29200	29200	0
71	20231031	194800	3369326950	29200	29200	29200	29200	0
72	20231031	194700	3369326950	29200	29200	29200	29200	0
73	20231031	194600	3369326950	29200	29200	29200	29200	0
74	20231031	194500	3369326950	29200	29200	29200	29200	0
75	20231031	194400	3369326950	29200	29200	29200	29200	0
76	20231031	194300	3369326950	29200	29200	29200	29200	0
77	20231031	194200	3369326950	29200	29200	29200	29200	0
78	20231031	194100	3369326950	29200	29200	29200	29200	0
79	20231031	194000	3369326950	29200	29200	29200	29200	0
80	20231031	193900	3369326950	29200	29200	29200	29200	0
81	20231031	193800	3369326950	29200	29200	29200	29200	0
82	20231031	193700	3369326950	29200	29200	29200	29200	0
83	20231031	193600	3369326950	29200	29200	29200	29200	0
84	20231031	193500	3369326950	29200	29200	29200	29200	0
85	20231031	193400	3369326950	29200	29200	29200	29200	0
86	20231031	193300	3369326950	29200	29200	29200	29200	0
87	20231031	193200	3369326950	29200	29200	29200	29200	0
88	20231031	193100	3369326950	29200	29200	29200	29200	0
89	20231031	193000	3369326950	29200	29200	29200	29200	0
90	20231031	192900	3369326950	29200	29200	29200	29200	0
91	20231031	192800	3369326950	29200	29200	29200	29200	0
92	20231031	192700	3369326950	29200	29200	29200	29200	3131
93	20231031	192600	3369326950	29200	29200	29200	29200	0
94	20231031	192500	3369326950	29200	29200	29200	29200	0
95	20231031	192400	3369326950	29200	29200	29200	29200	0
96	20231031	192300	3369326950	29200	29200	29200	29200	0
97	20231031	192200	3369326950	29200	29200	29200	29200	0
98	20231031	192100	3369326950	29200	29200	29200	29200	0
99	20231031	192000	3369326950	29200	29200	29200	29200	0
100	20231031	191900	3369326950	29200	29200	29200	29200	0
101	20231031	191800	3369326950	29200	29200	29200	29200	0
102	20231031	191700	3369326950	29200	29200	29200	29200	0
103	20231031	191600	3369326950	29200	29200	29200	29200	0
104	20231031	191500	3369326950	29200	29200	29200	29200	0
105	20231031	191400	3369326950	29200	29200	29200	29200	0
106	20231031	191300	3369326950	29200	29200	29200	29200	0
107	20231031	191200	3369326950	29200	29200	29200	29200	0
108	20231031	191100	3369326950	29200	29200	29200	29200	0
109	20231031	191000	3369326950	29200	29200	29200	29200	0
110	20231031	190900	3369326950	29200	29200	29200	29200	0
111	20231031	190800	3369326950	29200	29200	29200	29200	0
112	20231031	190700	3369326950	29200	29200	29200	29200	0
113	20231031	190600	3369326950	29200	29200	29200	29200	0
114	20231031	190500	3369326950	29200	29200	29200	29200	0
115	20231031	190400	3369326950	29200	29200	29200	29200	0
116	20231031	190300	3369326950	29200	29200	29200	29200	0
117	20231031	190200	3369326950	29200	29200	29200	29200	0
118	20231031	190100	3369326950	29200	29200	29200	29200	0
119	20231031	190000	3369326950	29200	29200	29200	29200	0
120	20231031	185900	3369326950	29200	29200	29200	29200	0
121	20231031	185800	3369326950	29200	29200	29200	29200	0
122	20231031	185700	3369326950	29200	29200	29200	29200	3131
123	20231031	185600	3369326950	29200	29200	29200	29200	0
124	20231031	185500	3369326950	29200	29200	29200	29200	0
125	20231031	185400	3369326950	29200	29200	29200	29200	0
126	20231031	185300	3369326950	29200	29200	29200	29200	0
127	20231031	185200	3369326950	29200	29200	29200	29200	0
128	20231031	185100	3369326950	29200	29200	29200	29200	0
129	20231031	185000	3369326950	29200	29200	29200	29200	0
130	20231031	184900	3369326950	29200	29200	29200	29200	0
131	20231031	184800	3369326950	29200	29200	29200	29200	0
132	20231031	184700	3369326950	29200	29200	29200	29200	0
133	20231031	184600	3369326950	29200	29200	29200	29200	0
134	20231031	184500	3369326950	29200	29200	29200	29200	0
135	20231031	184400	3369326950	29200	29200	29200	29200	0
136	20231031	184300	3369326950	29200	29200	29200	29200	0
137	20231031	184200	3369326950	29200	29200	29200	29200	0
138	20231031	184100	3369326950	29200	29200	29200	29200	0
139	20231031	184000	3369326950	29200	29200	29200	29200	0
140	20231031	183900	3369326950	29200	29200	29200	29200	0
141	20231031	183800	3369326950	29200	29200	29200	29200	0
142	20231031	183700	3369326950	29200	29200	29200	29200	0
143	20231031	183600	3369326950	29200	29200	29200	29200	0
144	20231031	183500	3369326950	29200	29200	29200	29200	0
145	20231031	183400	3369326950	29200	29200	29200	29200	0
146	20231031	183300	3369326950	29200	29200	29200	29200	0
147	20231031	183200	3369326950	29200	29200	29200	29200	0
148	20231031	183100	3369326950	29200	29200	29200	29200	0
149	20231031	183000	3369326950	29200	29200	29200	29200	0
150	20231031	182900	3369326950	29200	29200	29200	29200	0
151	20231031	182800	3369326950	29200	29200	29200	29200	0
152	20231031	182700	3369326950	29200	29200	29200	29200	3131
153	20231031	182600	3369326950	29200	29200	29200	29200	0
154	20231031	182500	3369326950	29200	29200	29200	29200	0
155	20231031	182400	3369326950	29200	29200	29200	29200	0
156	20231031	182300	3369326950	29200	29200	29200	29200	0
157	20231031	182200	3369326950	29200	29200	29200	29200	0
158	20231031	182100	3369326950	29200	29200	29200	29200	0
159	20231031	182000	3369326950	29200	29200	29200	29200	0
160	20231031	181900	3369326950	29200	29200	29200	29200	0
161	20231031	181800	3369326950	29200	29200	29200	29200	0
162	20231031	181700	3369326950	29200	29200	29200	29200	0
163	20231031	181600	3369326950	29200	29200	29200	29200	0
164	20231031	181500	3369326950	29200	29200	29200	29200	0
165	20231031	181400	3369326950	29200	29200	29200	29200	0
166	20231031	181300	3369326950	29200	29200	29200	29200	0
167	20231031	181200	3369326950	29200	29200	29200	29200	0
168	20231031	181100	3369326950	29200	29200	29200	29200	0
169	20231031	181000	3369326950	29200	29200	29200	29200	0
170	20231031	180900	3369326950	29200	29200	29200	29200	0
171	20231031	180800	3369326950	29200	29200	29200	29200	0
172	20231031	180700	3369326950	29200	29200	29200	29200	0
173	20231031	180600	3369326950	29200	29200	29200	29200	0
174	20231031	180500	3369326950	29200	29200	29200	29200	0
175	20231031	180400	3369326950	29200	29200	29200	29200	0
176	20231031	180300	3369326950	29200	29200	29200	29200	0
177	20231031	180200	3369326950	29200	29200	29200	29200	0
178	20231031	180100	3369326950	29200	29200	29200	29200	0
179	20231031	180000	3369326950	29200	29200	29200	29200	0
180	20231031	175900	3369326950	29200	29200	29200	29200	0
181	20231031	175800	3369326950	29200	29200	29200	29200	0
182	20231031	175700	3369326950	29200	29200	29200	29200	3131
183	20231031	175600	3369326950	29200	29200	29200	29200	0
184	20231031	175500	3369326950	29200	29200	29200	29200	0
185	20231031	175400	3369326950	29200	29200	29200	29200	0
186	20231031	175300	3369326950	29200	29200	29200	29200	0
187	20231031	175200	3369326950	29200	29200	29200	29200	0
188	20231031	175100	3369326950	29200	29200	29200	29200	0
189	20231031	175000	3369326950	29200	29200	29200	29200	0
190	20231031	174900	3369326950	29200	29200	29200	29200	0
191	20231031	174800	3369326950	29200	29200	29200	29200	0
192	20231031	174700	3369326950	29200	29200	29200	29200	0
193	20231031	174600	3369326950	29200	29200	29200	29200	0
194	20231031	174500	3369326950	29200	29200	29200	29200	0
195	20231031	174400	3369326950	29200	29200	29200	29200	0
196	20231031	174300	3369326950	29200	29200	29200	29200	0
197	20231031	174200	3369326950	29200	29200	29200	29200	0
198	20231031	174100	3369326950	29200	29200	29200	29200	0
199	20231031	174000	3369326950	29200	29200	29200	29200	0
200	20231031	173900	3369326950	29200	29200	29200	29200	0
201	20231031	173800	3369326950	29200	29200	29200	29200	0
202	20231031	173700	3369326950	29200	29200	29200	29200	0
203	20231031	173600	3369326950	29200	29200	29200	29200	0
204	20231031	173500	3369326950	29200	29200	29200	29200	0
205	20231031	173400	3369326950	29200	29200	29200	29200	0
206	20231031	173300	3369326950	29200	29200	29200	29200	0
207	20231031	173200	3369326950	29200	29200	29200	29200	0
208	20231031	173100	3369326950	29200	29200	29200	29200	0
209	20231031	173000	3369326950	29200	29200	29200	29200	0
210	20231031	172900	3369326950	29200	29200	29200	29200	0
211	20231031	172800	3369326950	29200	29200	29200	29200	0
212	20231031	172700	3369326950	29200	29200	29200	29200	3131
213	20231031	172600	3369326950	29200	29200	29200	29200	0
214	20231031	172500	3369326950	29200	29200	29200	29200	0
215	20231031	172400	3369326950	29200	29200	29200	29200	0
216	20231031	172300	3369326950	29200	29200	29200	29200	0
217	20231031	172200	3369326950	29200	29200	29200	29200	0
218	20231031	172100	3369326950	29200	29200	29200	29200	0
219	20231031	172000	3369326950	29200	29200	29200	29200	0
220	20231031	171900	3369326950	29200	29200	29200	29200	0
221	20231031	171800	3369326950	29200	29200	29200	29200	0
222	20231031	171700	3369326950	29200	29200	29200	29200	0
223	20231031	171600	3369326950	29200	29200	29200	29200	0
224	20231031	171500	3369326950	29200	29200	29200	29200	0
225	20231031	171400	3369326950	29200	29200	29200	29200	0
226	20231031	171300	3369326950	29200	29200	29200	29200	0
227	20231031	171200	3369326950	29200	29200	29200	29200	0
228	20231031	171100	3369326950	29200	29200	29200	29200	0
229	20231031	171000	3369326950	29200	29200	29200	29200	0
230	20231031	170900	3369326950	29200	29200	29200	29200	0
231	20231031	170800	3369326950	29200	29200	29200	29200	0
232	20231031	170700	3369326950	29200	29200	29200	29200	0
233	20231031	170600	3369326950	29200	29200	29200	29200	0
234	20231031	170500	3369326950	29200	29200	29200	29200	0
235	20231031	170400	3369326950	29200	29200	29200	29200	0
236	20231031	170300	3369326950	29200	29200	29200	29200	0
237	20231031	170200	3369326950	29200	29200	29200	29200	0
238	20231031	170100	3369326950	29200	29200	29200	29200	0
239	20231031	170000	3369326950	29200	29200	29200	29200	0
240	20231031	165900	3369326950	29200	29200	29200	29200	0
241	20231031	165800	3369326950	29200	29200	29200	29200	0
242	20231031	165700	3369326950	29200	29200	29200	29200	3131
243	20231031	165600	3369326950	29200	29200	29200	29200	0
244	20231031	165500	3369326950	29200	29200	29200	29200	0
245	20231031	165400	3369326950	29200	29200	29200	29200	0
246	20231031	165300	3369326950	29200	29200	29200	29200	0
247	20231031	165200	3369326950	29200	29200	29200	29200	0
248	20231031	165100	3369326950	29200	29200	29200	29200	0
249	20231031	165000	3369326950	29200	29200	29200	29200	0
250	20231031	164900	3369326950	29200	29200	29200	29200	0
251	20231031	164800	3369326950	29200	29200	29200	29200	0
252	20231031	164700	3369326950	29200	29200	29200	29200	0
253	20231031	164600	3369326950	29200	29200	29200	29200	0
254	20231031	164500	3369326950	29200	29200	29200	29200	0
255	20231031	164400	3369326950	29200	29200	29200	29200	0
256	20231031	164300	3369326950	29200	29200	29200	29200	0
257	20231031	164200	3369326950	29200	29200	29200	29200	0
258	20231031	164100	3369326950	29200	29200	29200	29200	0
259	20231031	164000	3369326950	29200	29200	29200	29200	0
260	20231031	163900	3369326950	29200	29200	29200	29200	0
261	20231031	163800	3369326950	29200	29200	29200	29200	0
262	20231031	163700	3369326950	29200	29200	29200	29200	0
263	20231031	163600	3369326950	29200	29200	29200	29200	0
264	20231031	163500	3369326950	29200	29200	29200	29200	0
265	20231031	163400	3369326950	29200	29200	29200	29200	0
266	20231031	163300	3369326950	29200	29200	29200	29200	0
267	20231031	163200	3369326950	29200	29200	29200	29200	0
268	20231031	163100	3369326950	29200	29200	29200	29200	0
269	20231031	163000	3369326950	29200	29200	29200	29200	0
270	20231031	162900	3369326950	29200	29200	29200	29200	0
271	20231031	162800	3369326950	29200	29200	29200	29200	0
272	20231031	162700	3369326950	29200	29200	29200	29200	3131
273	20231031	162600	3369326950	29200	29200	29200	29200	0
274	20231031	162500	3369326950	29200	29200	29200	29200	0
275	20231031	162400	3369326950	29200	29200	29200	29200	0
276	20231031	162300	3369326950	29200	29200	29200	29200	0
277	20231031	162200	3369326950	29200	29200	29200	29200	0
278	20231031	162100	3369326950	29200	29200	29200	29200	0
279	20231031	162000	3369326950	29200	29200	29200	29200	0
280	20231031	161900	3369326950	29200	29200	29200	29200	0
281	20231031	161800	3369326950	29200	29200	29200	29200	0
282	20231031	161700	3369326950	29200	29200	29200	29200	0
283	20231031	161600	3369326950	29200	29200	29200	29200	0
284	20231031	161500	3369326950	29200	29200	29200	29200	0
285	20231031	161400	3369326950	29200	29200	29200	29200	0
286	20231031	161300	3369326950	29200	29200	29200	29200	0
287	20231031	161200	3369326950	29200	29200	29200	29200	0
288	20231031	161100	3369326950	29200	29200	29200	29200	0
289	20231031	161000	3369326950	29200	29200	29200	29200	0
290	20231031	160900	3369326950	29200	29200	29200	29200	0
291	20231031	160800	3369326950	29200	29200	29200	29200	0
292	20231031	160700	3369326950	29200	29200	29200	29200	0
293	20231031	160600	3369326950	29200	29200	29200	29200	0
294	20231031	160500	3369326950	29200	29200	29200	29200	0
295	20231031	160400	3369326950	29200	29200	29200	29200	0
296	20231031	160300	3369326950	29200	29200	29200	29200	0
297	20231031	160200	3369326950	29200	29200	29200	29200	0
298	20231031	160100	3369326950	29200	29200	29200	29200	0
299	20231031	160000	3369326950	29200	29200	29200	29200	0
300	20231031	155900	3369326950	29200	29200	29200	29200	0
301	20231031	155800	3369326950	29200	29200	29200	29200	0
302	20231031	155700	3369326950	29200	29200	29200	29200	3131
303	20231031	155600	3369326950	29200	29200	29200	29200	0
304	20231031	155500	3369326950	29200	29200	29200	29200	0
305	20231031	155400	3369326950	29200	29200	29200	29200	0
306	20231031	155300	3369326950	29200	29200	29200	29200	0
307	20231031	155200	3369326950	29200	29200	29200	29200	0
308	20231031	155100	3369326950	29200	29200	29200	29200	0
309	20231031	155000	3369326950	29200	29200	29200	29200	0
310	20231031	154900	3369326950	29200	29200	29200	29200	0
311	20231031	154800	3369326950	29200	29200	29200	29200	0
312	20231031	154700	3369326950	29200	29200	29200	29200	0
313	20231031	154600	3369326950	29200	29200	29200	29200	0
314	20231031	154500	3369326950	29200	29200	29200	29200	0
315	20231031	154400	3369326950	29200	29200	29200	29200	0
316	20231031	154300	3369326950	29200	29200	29200	29200	0
317	20231031	154200	3369326950	29200	29200	29200	29200	0
318	20231031	154100	3369326950	29200	29200	29200	29200	0
319	20231031	154000	3369326950	29200	29200	29200	29200	0
320	20231031	153900	3369326950	29200	29200	29200	29200	0
321	20231031	153800	3369326950	29200	29200	29200	29200	0
322	20231031	153700	3369326950	29200	29200	29200	29200	0
323	20231031	153600	3369326950	29200	29200	29200	29200	0
324	20231031	153500	3369326950	29200	29200	29200	29200	0
325	20231031	153400	3369326950	29200	29200	29200	29200	0
326	20231031	153300	3369326950	29200	29200	29200	29200	0
327	20231031	153200	3369326950	29200	29200	29200	29200	0
328	20231031	153100	3369326950	29200	29200	29200	29200	0
329	20231031	153000	3369326950	29200	29200	29200	29200	3131
330	20231031	152900	3277901750	29300	29300	29300	29300	0
331	20231031	152800	3277901750	29300	29300	29300	29300	0
332	20231031	152700	3277901750	29300	29300	29300	29300	0
333	20231031	152600	3277901750	29300	29300	29300	29300	0
334	20231031	152500	3277901750	29300	29300	29300	29300	0
335	20231031	152400	3277901750	29300	29300	29300	29300	0
336	20231031	152300	3277901750	29300	29300	29300	29300	0
337	20231031	152200	3277901750	29300	29300	29300	29300	0
338	20231031	152100	3277901750	29300	29300	29300	29300	0
339	20231031	152000	3277901750	29300	29300	29300	29300	0
340	20231031	151900	3277901750	29300	29250	29300	29200	129
341	20231031	151800	3274128950	29250	29300	29300	29200	498
342	20231031	151700	3259576700	29300	29200	29300	29200	627
343	20231031	151600	3241235700	29200	29250	29250	29200	418
344	20231031	151500	3229023250	29250	29250	29250	29200	562
345	20231031	151400	3212601550	29250	29200	29250	29200	140
346	20231031	151300	3208508050	29200	29250	29250	29200	229
347	20231031	151200	3201821200	29250	29200	29250	29200	38
348	20231031	151100	3200711000	29250	29200	29250	29200	83
349	20231031	151000	3198287000	29200	29250	29250	29200	342
350	20231031	150900	3188300100	29250	29250	29250	29250	330
351	20231031	150800	3178647600	29250	29200	29250	29200	37
352	20231031	150700	3177567100	29200	29150	29200	29150	301
353	20231031	150600	3168787650	29150	29150	29200	29150	584
354	20231031	150500	3151763550	29200	29200	29200	29150	304
355	20231031	150400	3142901750	29150	29200	29200	29150	251
356	20231031	150300	3135573100	29250	29200	29250	29200	507
357	20231031	150200	3120768100	29200	29200	29200	29200	284
358	20231031	150100	3112475300	29250	29250	29250	29200	76
359	20231031	150000	3110254300	29250	29200	29250	29150	1355
360	20231031	145900	3070719900	29200	29200	29200	29200	76
361	20231031	145800	3068500700	29250	29250	29300	29250	440
362	20231031	145700	3055630200	29250	29250	29250	29250	54
363	20231031	145600	3054050700	29300	29300	29350	29250	365
364	20231031	145500	3043354200	29350	29250	29350	29250	170
365	20231031	145400	3038373200	29250	29350	29350	29250	58
366	20231031	145300	3036676350	29250	29300	29300	29250	20
367	20231031	145200	3036090400	29300	29300	29300	29300	5
368	20231031	145100	3035943900	29350	29350	29350	29300	558
369	20231031	145000	3019589150	29350	29400	29400	29350	151
370	20231031	144900	3015157200	29400	29350	29400	29350	159
371	20231031	144800	3010483500	29350	29350	29400	29350	41
372	20231031	144700	3009279900	29300	29350	29400	29300	165
373	20231031	144600	3004434650	29350	29350	29400	29350	26
374	20231031	144500	3003671500	29350	29350	29400	29350	244
375	20231031	144400	2996505100	29350	29350	29400	29350	61
376	20231031	144300	2994713750	29350	29300	29350	29300	210
377	20231031	144200	2988555850	29300	29250	29300	29200	740
378	20231031	144100	2966898650	29250	29200	29250	29200	595
379	20231031	144000	2949512250	29150	29200	29200	29150	274
380	20231031	143900	2941522650	29200	29200	29200	29150	24
381	20231031	143800	2940822400	29150	29200	29200	29150	61
382	20231031	143700	2939044150	29200	29150	29200	29150	83
383	20231031	143600	2936622150	29150	29150	29150	29100	110
384	20231031	143500	2933416150	29150	29100	29150	29100	3936
385	20231031	143400	2818684450	29100	29150	29150	29100	24
386	20231031	143300	2817985450	29150	29100	29150	29100	906
387	20231031	143200	2791593600	29100	29100	29100	29100	31
388	20231031	143100	2790691500	29150	29100	29150	29100	478
389	20231031	143000	2776781150	29100	29100	29150	29100	893
390	20231031	142900	2750794000	29100	29150	29150	29100	223
391	20231031	142800	2744304600	29100	29150	29150	29100	1069
392	20231031	142700	2713150850	29150	29150	29150	29150	141
393	20231031	142600	2709040700	29150	29150	29200	29150	114
394	20231031	142500	2705717450	29200	29200	29200	29200	50
395	20231031	142400	2704257450	29150	29200	29200	29150	56
396	20231031	142300	2702624250	29200	29200	29200	29150	69
397	20231031	142200	2700610350	29150	29150	29150	29150	31
398	20231031	142100	2699706700	29200	29150	29200	29150	234
399	20231031	142000	2692885550	29150	29150	29150	29150	403
400	20231031	141900	2681138100	29200	29200	29200	29200	36
401	20231031	141800	2680086900	29200	29200	29200	29150	254
402	20231031	141700	2672681600	29200	29200	29200	29200	5
403	20231031	141600	2672535600	29200	29150	29200	29150	171
404	20231031	141500	2667550300	29150	29150	29150	29150	5
405	20231031	141400	2667404550	29150	29200	29200	29150	205
406	20231031	141300	2661428550	29200	29200	29200	29200	0
407	20231031	141200	2661428550	29200	29200	29200	29200	108
408	20231031	141100	2658274950	29200	29200	29200	29200	80
409	20231031	141000	2655938950	29250	29200	29250	29200	7
410	20231031	140900	2655734500	29200	29250	29250	29200	333
411	20231031	140800	2646010400	29250	29250	29250	29250	6
412	20231031	140700	2645834900	29250	29150	29250	29150	1282
413	20231031	140600	2608463900	29150	29150	29150	29100	652
414	20231031	140500	2589476600	29200	29200	29200	29150	1203
415	20231031	140400	2554397600	29200	29200	29200	29200	0
416	20231031	140300	2554397600	29200	29200	29200	29200	131
417	20231031	140200	2550572400	29250	29200	29250	29200	581
418	20231031	140100	2533606950	29200	29200	29200	29200	105
419	20231031	140000	2530540950	29200	29250	29250	29200	37
420	20231031	135900	2529459800	29250	29250	29250	29250	0
421	20231031	135800	2529459800	29250	29250	29250	29250	3
422	20231031	135700	2529372050	29250	29250	29250	29250	23
423	20231031	135600	2528699300	29250	29250	29250	29250	42
424	20231031	135500	2527470800	29250	29200	29250	29200	29
425	20231031	135400	2526623950	29200	29250	29250	29200	302
426	20231031	135300	2517805450	29250	29250	29250	29250	69
427	20231031	135200	2515787200	29250	29250	29250	29250	5
428	20231031	135100	2515640950	29250	29250	29250	29200	186
429	20231031	135000	2510207150	29250	29200	29250	29200	39
430	20231031	134900	2509066500	29200	29200	29200	29200	251
431	20231031	134800	2501737300	29200	29200	29200	29200	139
432	20231031	134700	2497678500	29200	29200	29200	29200	315
433	20231031	134600	2488480500	29200	29250	29250	29200	1274
434	20231031	134500	2451267400	29250	29200	29250	29200	122
435	20231031	134400	2447703900	29250	29200	29250	29200	67
436	20231031	134300	2445747400	29250	29250	29250	29250	50
437	20231031	134200	2444284900	29200	29200	29200	29200	200
438	20231031	134100	2438444900	29200	29200	29200	29200	8
439	20231031	134000	2438211300	29200	29200	29200	29200	325
440	20231031	133900	2428721300	29200	29250	29250	29200	15
441	20231031	133800	2428283050	29200	29200	29200	29200	4
442	20231031	133700	2428166250	29200	29250	29250	29200	592
443	20231031	133600	2410861250	29250	29250	29250	29250	747
444	20231031	133500	2389011500	29200	29250	29250	29200	551
445	20231031	133400	2372920650	29250	29300	29300	29250	1612
446	20231031	133300	2325759850	29300	29250	29300	29250	721
447	20231031	133200	2304640700	29250	29350	29350	29250	3438
448	20231031	133100	2203887550	29400	29350	29400	29350	6
449	20231031	133000	2203711350	29400	29450	29450	29400	510
450	20231031	132900	2188717300	29400	29450	29450	29400	286
451	20231031	132800	2180301550	29450	29500	29500	29450	688
452	20231031	132700	2160039750	29500	29500	29500	29500	2
453	20231031	132600	2159980750	29500	29500	29500	29500	1
454	20231031	132500	2159951250	29500	29450	29500	29450	105
455	20231031	132400	2156856300	29500	29500	29500	29500	0
456	20231031	132300	2156856300	29500	29500	29500	29500	1
457	20231031	132200	2156826800	29500	29500	29500	29500	16
458	20231031	132100	2156354800	29450	29450	29450	29450	646
459	20231031	132000	2137330100	29450	29450	29450	29450	10
460	20231031	131900	2137035600	29450	29500	29500	29450	30
461	20231031	131800	2136151850	29600	29600	29600	29600	5
462	20231031	131700	2136003850	29600	29500	29600	29500	4
463	20231031	131600	2135885550	29500	29500	29500	29500	0
464	20231031	131500	2135885550	29500	29600	29600	29500	334
465	20231031	131400	2126032350	29500	29550	29550	29500	312
466	20231031	131300	2116827700	29550	29600	29600	29500	389
467	20231031	131200	2105321150	29600	29550	29600	29550	267
468	20231031	131100	2097418400	29600	29600	29600	29600	4
469	20231031	131000	2097300000	29550	29550	29550	29550	93
470	20231031	130900	2094551850	29600	29600	29600	29600	4
471	20231031	130800	2094433450	29550	29550	29550	29550	19
472	20231031	130700	2093872000	29600	29550	29600	29500	201
473	20231031	130600	2087933750	29600	29600	29600	29600	200
474	20231031	130500	2082013750	29600	29600	29600	29550	96
475	20231031	130400	2079176600	29600	29600	29600	29600	1
476	20231031	130300	2079147000	29550	29550	29550	29550	59
477	20231031	130200	2077403550	29550	29550	29550	29550	53
478	20231031	130100	2075837400	29550	29550	29550	29550	28
479	20231031	130000	2075010000	29550	29550	29550	29550	41
480	20231031	125900	2073798450	29600	29550	29600	29500	130
481	20231031	125800	2069957100	29550	29550	29550	29500	27
482	20231031	125700	2069159300	29550	29550	29550	29550	2
483	20231031	125600	2069100200	29550	29550	29550	29550	25
484	20231031	125500	2068361450	29550	29550	29550	29550	357
485	20231031	125400	2057812100	29550	29550	29550	29550	0
486	20231031	125300	2057812100	29550	29600	29600	29550	17
487	20231031	125200	2057309650	29600	29600	29600	29600	48
488	20231031	125100	2055888850	29600	29600	29600	29600	2
489	20231031	125000	2055829650	29600	29600	29600	29600	21
490	20231031	124900	2055208050	29600	29650	29650	29600	27
491	20231031	124800	2054408800	29700	29600	29700	29550	122
492	20231031	124700	2050788100	29600	29600	29600	29600	71
493	20231031	124600	2048686500	29600	29600	29600	29600	15
494	20231031	124500	2048242500	29600	29600	29600	29600	119
495	20231031	124400	2044720100	29600	29550	29600	29550	101
496	20231031	124300	2041735500	29550	29550	29600	29550	227
497	20231031	124200	2035027600	29600	29600	29600	29600	7
498	20231031	124100	2034820400	29600	29600	29600	29600	1
499	20231031	124000	2034790800	29600	29600	29600	29600	6
500	20231031	123900	2034613200	29600	29600	29600	29600	1
501	20231031	123800	2034583600	29600	29650	29650	29600	149
502	20231031	123700	2030168200	29650	29650	29650	29650	117
503	20231031	123600	2026699150	29650	29600	29650	29600	691
504	20231031	123500	2006228250	29600	29550	29600	29550	347
505	20231031	123400	1995958000	29600	29500	29600	29500	55
506	20231031	123300	1994335000	29500	29500	29500	29500	0
507	20231031	123200	1994335000	29500	29450	29500	29450	84
508	20231031	123100	1991857050	29500	29500	29500	29500	148
509	20231031	123000	1987491050	29500	29500	29500	29500	47
510	20231031	122900	1986104550	29500	29500	29500	29500	693
511	20231031	122800	1965661050	29450	29450	29500	29450	77
512	20231031	122700	1963392400	29450	29450	29450	29450	75
513	20231031	122600	1961183650	29450	29450	29450	29450	16
514	20231031	122500	1960712450	29450	29450	29450	29450	262
515	20231031	122400	1952996550	29450	29500	29500	29450	9
516	20231031	122300	1952731250	29500	29450	29500	29450	35
517	20231031	122200	1951699000	29450	29450	29450	29450	27
518	20231031	122100	1950903850	29450	29500	29500	29450	26
519	20231031	122000	1950138050	29450	29450	29450	29450	172
520	20231031	121900	1945072650	29450	29500	29500	29450	78
521	20231031	121800	1942772150	29500	29500	29500	29500	157
522	20231031	121700	1938140650	29500	29500	29500	29500	329
523	20231031	121600	1928435150	29500	29400	29500	29400	270
524	20231031	121500	1920486350	29400	29350	29400	29350	395
525	20231031	121400	1908892650	29350	29350	29350	29350	50
526	20231031	121300	1907425150	29350	29350	29350	29350	2
527	20231031	121200	1907366450	29400	29400	29400	29350	192
528	20231031	121100	1901722650	29400	29400	29400	29400	8
529	20231031	121000	1901487450	29350	29400	29400	29350	6
530	20231031	120900	1901311300	29400	29400	29400	29400	308
531	20231031	120800	1892256100	29450	29450	29450	29450	70
532	20231031	120700	1890194600	29450	29450	29450	29450	510
533	20231031	120600	1875175100	29450	29450	29450	29450	55
534	20231031	120500	1873555350	29450	29400	29450	29400	262
535	20231031	120400	1865842450	29400	29400	29400	29400	11
536	20231031	120300	1865519050	29450	29450	29450	29450	43
537	20231031	120200	1864252700	29400	29400	29400	29400	17
538	20231031	120100	1863752900	29400	29350	29400	29350	46
539	20231031	120000	1862402150	29400	29400	29400	29400	52
540	20231031	115900	1860873350	29400	29400	29400	29400	66
541	20231031	115800	1858932950	29400	29400	29400	29400	4
542	20231031	115700	1858815350	29400	29400	29400	29400	100
543	20231031	115600	1855875350	29400	29350	29400	29350	70
544	20231031	115500	1853817900	29400	29350	29400	29350	10
545	20231031	115400	1853523950	29350	29400	29400	29300	1858
546	20231031	115300	1799039300	29400	29400	29400	29400	1
547	20231031	115200	1799009900	29450	29400	29450	29400	109
548	20231031	115100	1795804950	29400	29400	29400	29400	204
549	20231031	115000	1789807350	29450	29450	29450	29450	5
550	20231031	114900	1789660100	29450	29350	29450	29350	64
551	20231031	114800	1787781600	29350	29400	29400	29350	404
552	20231031	114700	1775918900	29350	29450	29450	29350	930
553	20231031	114600	1748580950	29400	29400	29400	29400	18
554	20231031	114500	1748051750	29400	29450	29450	29400	107
555	20231031	114400	1744905600	29450	29450	29450	29400	48
556	20231031	114300	1743493500	29400	29450	29450	29400	516
557	20231031	114200	1728319500	29450	29500	29500	29450	623
558	20231031	114100	1709972100	29500	29600	29650	29500	1277
559	20231031	114000	1672294450	29550	29550	29550	29550	70
560	20231031	113900	1670225950	29550	29600	29600	29550	88
561	20231031	113800	1667622650	29650	29650	29650	29650	0
562	20231031	113700	1667622650	29650	29600	29650	29550	663
563	20231031	113600	1648022200	29600	29650	29650	29600	129
564	20231031	113500	1644203250	29650	29650	29650	29650	1
565	20231031	113400	1644173600	29600	29550	29600	29550	200
566	20231031	113300	1638258750	29550	29600	29600	29550	612
567	20231031	113200	1620174100	29550	29600	29600	29550	20
568	20231031	113100	1619582300	29600	29600	29600	29600	103
569	20231031	113000	1616533500	29600	29600	29600	29600	193
570	20231031	112900	1610820700	29600	29700	29700	29600	533
571	20231031	112800	1595043400	29600	29650	29650	29600	1326
572	20231031	112700	1555753900	29700	29700	29700	29700	3
573	20231031	112600	1555664800	29650	29650	29650	29650	9
574	20231031	112500	1555397950	29700	29650	29700	29650	245
575	20231031	112400	1548133600	29650	29700	29700	29600	452
576	20231031	112300	1534745100	29650	29700	29700	29650	120
577	20231031	112200	1531186100	29650	29650	29650	29650	205
578	20231031	112100	1525107850	29650	29700	29700	29650	1410
579	20231031	112000	1483253950	29700	29700	29700	29700	41
580	20231031	111900	1482036250	29750	29750	29750	29750	3
581	20231031	111800	1481947000	29750	29750	29900	29750	1494
582	20231031	111700	1437492950	29800	29800	29800	29800	57
583	20231031	111600	1435794350	29750	29750	29750	29750	1
584	20231031	111500	1435764600	29800	29800	29800	29800	340
585	20231031	111400	1425632600	29800	29800	29800	29800	0
586	20231031	111300	1425632600	29800	29800	29800	29800	38
587	20231031	111200	1424500200	29800	29800	29800	29800	276
588	20231031	111100	1416275400	29800	29800	29800	29800	0
589	20231031	111000	1416275400	29800	29800	29800	29800	71
590	20231031	110900	1414159600	29800	29800	29800	29800	106
591	20231031	110800	1411000800	29800	29800	29800	29800	19
592	20231031	110700	1410434600	29900	29900	29900	29900	87
593	20231031	110600	1407833300	29800	29800	29800	29750	878
594	20231031	110500	1381678200	29850	29900	29900	29850	364
595	20231031	110400	1370812650	29900	29900	29900	29900	94
596	20231031	110300	1368002050	29900	29900	29950	29900	292
597	20231031	110200	1359271150	29950	29950	29950	29950	10
598	20231031	110100	1358971650	29950	29950	29950	29950	0
599	20231031	110000	1358971650	29950	29950	29950	29950	8
600	20231031	105900	1358732050	30000	30000	30000	30000	0
601	20231031	105800	1358732050	30000	30000	30000	30000	7
602	20231031	105700	1358522050	30000	29900	30000	29900	16
603	20231031	105600	1358042950	29900	29900	30000	29900	95
604	20231031	105500	1355201750	29900	29900	30000	29900	92
605	20231031	105400	1352450250	29900	29950	29950	29900	111
606	20231031	105300	1349129100	30000	30000	30000	30000	18
607	20231031	105200	1348589100	30000	30000	30000	30000	7
608	20231031	105100	1348379100	29900	30000	30000	29900	42
609	20231031	105000	1347122200	30000	30000	30000	30000	7
610	20231031	104900	1346912200	30000	30000	30000	30000	159
611	20231031	104800	1342142200	29900	29900	29900	29900	484
612	20231031	104700	1327670600	30000	29900	30000	29900	32
613	20231031	104600	1326713100	29900	29900	29900	29900	180
614	20231031	104500	1321331100	29900	29900	29900	29900	17
615	20231031	104400	1320822800	29900	29900	30000	29900	307
616	20231031	104300	1311641850	30000	29950	30000	29950	8
617	20231031	104200	1311401900	29950	29950	29950	29950	34
618	20231031	104100	1310383600	30000	30000	30000	30000	7
619	20231031	104000	1310173600	30000	29900	30000	29900	141
620	20231031	103900	1305950600	29900	29900	29900	29900	41
621	20231031	103800	1304724700	29850	29900	29950	29850	231
622	20231031	103700	1297826300	29900	29950	29950	29900	206
623	20231031	103600	1291666550	29950	29950	29950	29950	0
624	20231031	103500	1291666550	29950	29950	29950	29900	19
625	20231031	103400	1291097550	29950	29950	29950	29950	110
626	20231031	103300	1287803050	29950	30000	30000	29950	8
627	20231031	103200	1287563100	30000	30000	30000	30000	7
628	20231031	103100	1287353100	30000	30000	30000	30000	11
629	20231031	103000	1287023100	29900	29900	29900	29900	568
630	20231031	102900	1270039900	29900	29900	29900	29900	135
631	20231031	102800	1266003400	29900	29850	29900	29850	145
632	20231031	102700	1261669800	29850	29850	30000	29850	300
633	20231031	102600	1252713800	29850	29850	29850	29850	45
634	20231031	102500	1251370550	29800	29850	29850	29800	12
635	20231031	102400	1251012450	29850	29850	29850	29850	23
636	20231031	102300	1250325900	29800	29850	29850	29800	233
637	20231031	102200	1243380350	29850	29850	29850	29850	41
638	20231031	102100	1242156500	29850	29800	29850	29800	45
639	20231031	102000	1240814550	29800	29850	29850	29800	315
640	20231031	101900	1231416700	29850	29900	29900	29850	262
641	20231031	101800	1223595950	29900	29850	29900	29850	8
642	20231031	101700	1223356800	29900	29900	29900	29900	8
643	20231031	101600	1223117600	29900	29850	29900	29850	807
644	20231031	101500	1199027300	29850	29850	30000	29850	75
645	20231031	101400	1196787600	30000	29950	30000	29900	546
646	20231031	101300	1180458550	29900	30000	30000	29900	142
647	20231031	101200	1176211750	30000	30000	30000	29950	977
648	20231031	101100	1146948750	30050	30050	30050	30050	28
649	20231031	101000	1146107350	30050	30000	30050	30000	10
650	20231031	100900	1145806900	30000	30000	30000	30000	49
651	20231031	100800	1144336900	30000	30000	30000	30000	30
652	20231031	100700	1143436900	29950	30000	30000	29950	54
653	20231031	100600	1141819400	30000	30000	30000	29900	1595
654	20231031	100500	1094082950	30050	30050	30050	30050	7
655	20231031	100400	1093872600	30000	30050	30050	30000	68
656	20231031	100300	1091829300	30050	30000	30050	30000	22
657	20231031	100200	1091168950	30000	30050	30050	30000	51
658	20231031	100100	1089638100	30050	30050	30050	30050	80
659	20231031	100000	1087234100	30050	30000	30050	30000	11
660	20231031	095900	1086903700	30000	30050	30050	30000	44
661	20231031	095800	1085583250	30050	30000	30050	30000	70
662	20231031	095700	1083482900	30000	30000	30000	30000	413
663	20231031	095600	1071092900	29950	29950	30000	29950	438
664	20231031	095500	1057969800	29950	29950	29950	29950	8
665	20231031	095400	1057730200	29950	29950	30000	29950	212
666	20231031	095300	1051380400	29950	29950	30000	29900	93
667	20231031	095200	1048594650	29950	29950	30000	29950	223
668	20231031	095100	1041915450	29950	30000	30000	29950	10
669	20231031	095000	1041615550	29950	29950	29950	29950	89
670	20231031	094900	1038950000	29950	29950	29950	29950	34
671	20231031	094800	1037931700	29950	29900	30000	29900	219
672	20231031	094700	1031380550	29950	30000	30000	29950	194
673	20231031	094600	1025569750	30000	29950	30000	29950	7
674	20231031	094500	1025359850	29950	29900	29950	29900	187
675	20231031	094400	1019766400	29950	29950	29950	29950	119
676	20231031	094300	1016202350	30000	29950	30000	29950	123
677	20231031	094200	1012518150	29950	29950	30000	29950	157
678	20231031	094100	1007815400	29950	29950	30000	29950	185
679	20231031	094000	1002274300	29950	30050	30050	29950	1385
680	20231031	093900	960718950	30050	30050	30100	30050	187
681	20231031	093800	955099250	30050	30000	30050	30000	327
682	20231031	093700	945289000	30000	30100	30100	30000	1780
683	20231031	093600	891837900	30100	30100	30100	30100	20
684	20231031	093500	891235900	30100	30050	30100	30050	74
685	20231031	093400	889012150	30100	30100	30100	30000	204
686	20231031	093300	882891150	30100	30150	30150	30000	486
687	20231031	093200	868296400	30050	30050	30050	30050	53
688	20231031	093100	866703750	30050	30000	30050	30000	98
689	20231031	093000	863763200	30000	30000	30000	30000	531
690	20231031	092900	847833200	30000	30000	30050	29850	227
691	20231031	092800	841037000	29900	30000	30000	29900	244
692	20231031	092700	833724100	30000	29900	30000	29900	117
693	20231031	092600	830225700	29900	30000	30000	29850	375
694	20231031	092500	819001050	29950	29950	30000	29950	21
695	20231031	092400	818371750	29950	29800	29950	29800	742
696	20231031	092300	796216000	29750	29750	29800	29750	347
697	20231031	092200	785892050	29800	29750	29800	29750	301
698	20231031	092100	776925750	29700	29800	29800	29700	1143
699	20231031	092000	742918900	29800	29800	29850	29800	450
700	20231031	091900	729507350	29800	29900	29950	29800	1050
701	20231031	091800	698172900	29850	29900	29950	29850	463
702	20231031	091700	684330300	29900	29950	29950	29850	1444
703	20231031	091600	641192650	29900	29950	30000	29900	992
704	20231031	091500	611494050	29950	30000	30000	29950	441
705	20231031	091400	598264550	30050	30000	30100	30000	857
706	20231031	091300	572541200	30000	30100	30150	30000	938
707	20231031	091200	544374450	30050	30100	30150	30000	3048
708	20231031	091100	452746100	30150	30100	30150	30100	387
709	20231031	091000	441080600	30100	30200	30250	30100	1008
710	20231031	090900	410687650	30200	30300	30300	30200	790
711	20231031	090800	386811700	30300	30300	30350	30250	308
712	20231031	090700	377471300	30300	30200	30350	30200	327
713	20231031	090600	367586950	30200	30150	30350	30150	681
714	20231031	090500	347017400	30150	30150	30250	30150	584
715	20231031	090400	329405850	30150	30250	30350	30150	1181
716	20231031	090300	293742350	30300	30350	30350	30250	691
717	20231031	090200	272827650	30350	30400	30450	30350	1149
718	20231031	090100	237898400	30400	30700	30700	30350	3692
719	20231031	090000	125158650	30700	30850	30850	30650	2895