KissMeData/078340/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195000	1956331950	41950	41950	41950	41950	3581
3	20231031	194900	1956331950	41950	41950	41950	41950	0
4	20231031	194800	1956331950	41950	41950	41950	41950	0
5	20231031	194700	1956331950	41950	41950	41950	41950	0
6	20231031	194600	1956331950	41950	41950	41950	41950	0
7	20231031	194500	1956331950	41950	41950	41950	41950	0
8	20231031	194400	1956331950	41950	41950	41950	41950	0
9	20231031	194300	1956331950	41950	41950	41950	41950	0
10	20231031	194200	1956331950	41950	41950	41950	41950	0
11	20231031	194100	1956331950	41950	41950	41950	41950	0
12	20231031	194000	1956331950	41950	41950	41950	41950	0
13	20231031	193900	1956331950	41950	41950	41950	41950	0
14	20231031	193800	1956331950	41950	41950	41950	41950	0
15	20231031	193700	1956331950	41950	41950	41950	41950	0
16	20231031	193600	1956331950	41950	41950	41950	41950	0
17	20231031	193500	1956331950	41950	41950	41950	41950	0
18	20231031	193400	1956331950	41950	41950	41950	41950	0
19	20231031	193300	1956331950	41950	41950	41950	41950	0
20	20231031	193200	1956331950	41950	41950	41950	41950	0
21	20231031	193100	1956331950	41950	41950	41950	41950	0
22	20231031	193000	1956331950	41950	41950	41950	41950	0
23	20231031	192900	1956331950	41950	41950	41950	41950	0
24	20231031	192800	1956331950	41950	41950	41950	41950	0
25	20231031	192700	1956331950	41950	41950	41950	41950	0
26	20231031	192600	1956331950	41950	41950	41950	41950	0
27	20231031	192500	1956331950	41950	41950	41950	41950	0
28	20231031	192400	1956331950	41950	41950	41950	41950	0
29	20231031	192300	1956331950	41950	41950	41950	41950	0
30	20231031	192200	1956331950	41950	41950	41950	41950	0
31	20231031	192100	1956331950	41950	41950	41950	41950	0
32	20231031	192000	1956331950	41950	41950	41950	41950	3581
33	20231031	191900	1956331950	41950	41950	41950	41950	0
34	20231031	191800	1956331950	41950	41950	41950	41950	0
35	20231031	191700	1956331950	41950	41950	41950	41950	0
36	20231031	191600	1956331950	41950	41950	41950	41950	0
37	20231031	191500	1956331950	41950	41950	41950	41950	0
38	20231031	191400	1956331950	41950	41950	41950	41950	0
39	20231031	191300	1956331950	41950	41950	41950	41950	0
40	20231031	191200	1956331950	41950	41950	41950	41950	0
41	20231031	191100	1956331950	41950	41950	41950	41950	0
42	20231031	191000	1956331950	41950	41950	41950	41950	0
43	20231031	190900	1956331950	41950	41950	41950	41950	0
44	20231031	190800	1956331950	41950	41950	41950	41950	0
45	20231031	190700	1956331950	41950	41950	41950	41950	0
46	20231031	190600	1956331950	41950	41950	41950	41950	0
47	20231031	190500	1956331950	41950	41950	41950	41950	0
48	20231031	190400	1956331950	41950	41950	41950	41950	0
49	20231031	190300	1956331950	41950	41950	41950	41950	0
50	20231031	190200	1956331950	41950	41950	41950	41950	0
51	20231031	190100	1956331950	41950	41950	41950	41950	0
52	20231031	190000	1956331950	41950	41950	41950	41950	0
53	20231031	185900	1956331950	41950	41950	41950	41950	0
54	20231031	185800	1956331950	41950	41950	41950	41950	0
55	20231031	185700	1956331950	41950	41950	41950	41950	0
56	20231031	185600	1956331950	41950	41950	41950	41950	0
57	20231031	185500	1956331950	41950	41950	41950	41950	0
58	20231031	185400	1956331950	41950	41950	41950	41950	0
59	20231031	185300	1956331950	41950	41950	41950	41950	0
60	20231031	185200	1956331950	41950	41950	41950	41950	0
61	20231031	185100	1956331950	41950	41950	41950	41950	0
62	20231031	185000	1956331950	41950	41950	41950	41950	3581
63	20231031	184900	1956331950	41950	41950	41950	41950	0
64	20231031	184800	1956331950	41950	41950	41950	41950	0
65	20231031	184700	1956331950	41950	41950	41950	41950	0
66	20231031	184600	1956331950	41950	41950	41950	41950	0
67	20231031	184500	1956331950	41950	41950	41950	41950	0
68	20231031	184400	1956331950	41950	41950	41950	41950	0
69	20231031	184300	1956331950	41950	41950	41950	41950	0
70	20231031	184200	1956331950	41950	41950	41950	41950	0
71	20231031	184100	1956331950	41950	41950	41950	41950	0
72	20231031	184000	1956331950	41950	41950	41950	41950	0
73	20231031	183900	1956331950	41950	41950	41950	41950	0
74	20231031	183800	1956331950	41950	41950	41950	41950	0
75	20231031	183700	1956331950	41950	41950	41950	41950	0
76	20231031	183600	1956331950	41950	41950	41950	41950	0
77	20231031	183500	1956331950	41950	41950	41950	41950	0
78	20231031	183400	1956331950	41950	41950	41950	41950	0
79	20231031	183300	1956331950	41950	41950	41950	41950	0
80	20231031	183200	1956331950	41950	41950	41950	41950	0
81	20231031	183100	1956331950	41950	41950	41950	41950	0
82	20231031	183000	1956331950	41950	41950	41950	41950	0
83	20231031	182900	1956331950	41950	41950	41950	41950	0
84	20231031	182800	1956331950	41950	41950	41950	41950	0
85	20231031	182700	1956331950	41950	41950	41950	41950	0
86	20231031	182600	1956331950	41950	41950	41950	41950	0
87	20231031	182500	1956331950	41950	41950	41950	41950	0
88	20231031	182400	1956331950	41950	41950	41950	41950	0
89	20231031	182300	1956331950	41950	41950	41950	41950	0
90	20231031	182200	1956331950	41950	41950	41950	41950	0
91	20231031	182100	1956331950	41950	41950	41950	41950	0
92	20231031	182000	1956331950	41950	41950	41950	41950	3581
93	20231031	181900	1956331950	41950	41950	41950	41950	0
94	20231031	181800	1956331950	41950	41950	41950	41950	0
95	20231031	181700	1956331950	41950	41950	41950	41950	0
96	20231031	181600	1956331950	41950	41950	41950	41950	0
97	20231031	181500	1956331950	41950	41950	41950	41950	0
98	20231031	181400	1956331950	41950	41950	41950	41950	0
99	20231031	181300	1956331950	41950	41950	41950	41950	0
100	20231031	181200	1956331950	41950	41950	41950	41950	0
101	20231031	181100	1956331950	41950	41950	41950	41950	0
102	20231031	181000	1956331950	41950	41950	41950	41950	0
103	20231031	180900	1956331950	41950	41950	41950	41950	0
104	20231031	180800	1956331950	41950	41950	41950	41950	0
105	20231031	180700	1956331950	41950	41950	41950	41950	0
106	20231031	180600	1956331950	41950	41950	41950	41950	0
107	20231031	180500	1956331950	41950	41950	41950	41950	0
108	20231031	180400	1956331950	41950	41950	41950	41950	0
109	20231031	180300	1956331950	41950	41950	41950	41950	0
110	20231031	180200	1956331950	41950	41950	41950	41950	0
111	20231031	180100	1956331950	41950	41950	41950	41950	0
112	20231031	180000	1956331950	41950	41950	41950	41950	0
113	20231031	175900	1956331950	41950	41950	41950	41950	0
114	20231031	175800	1956331950	41950	41950	41950	41950	0
115	20231031	175700	1956331950	41950	41950	41950	41950	0
116	20231031	175600	1956331950	41950	41950	41950	41950	0
117	20231031	175500	1956331950	41950	41950	41950	41950	0
118	20231031	175400	1956331950	41950	41950	41950	41950	0
119	20231031	175300	1956331950	41950	41950	41950	41950	0
120	20231031	175200	1956331950	41950	41950	41950	41950	0
121	20231031	175100	1956331950	41950	41950	41950	41950	0
122	20231031	175000	1956331950	41950	41950	41950	41950	3581
123	20231031	174900	1956331950	41950	41950	41950	41950	0
124	20231031	174800	1956331950	41950	41950	41950	41950	0
125	20231031	174700	1956331950	41950	41950	41950	41950	0
126	20231031	174600	1956331950	41950	41950	41950	41950	0
127	20231031	174500	1956331950	41950	41950	41950	41950	0
128	20231031	174400	1956331950	41950	41950	41950	41950	0
129	20231031	174300	1956331950	41950	41950	41950	41950	0
130	20231031	174200	1956331950	41950	41950	41950	41950	0
131	20231031	174100	1956331950	41950	41950	41950	41950	0
132	20231031	174000	1956331950	41950	41950	41950	41950	0
133	20231031	173900	1956331950	41950	41950	41950	41950	0
134	20231031	173800	1956331950	41950	41950	41950	41950	0
135	20231031	173700	1956331950	41950	41950	41950	41950	0
136	20231031	173600	1956331950	41950	41950	41950	41950	0
137	20231031	173500	1956331950	41950	41950	41950	41950	0
138	20231031	173400	1956331950	41950	41950	41950	41950	0
139	20231031	173300	1956331950	41950	41950	41950	41950	0
140	20231031	173200	1956331950	41950	41950	41950	41950	0
141	20231031	173100	1956331950	41950	41950	41950	41950	0
142	20231031	173000	1956331950	41950	41950	41950	41950	0
143	20231031	172900	1956331950	41950	41950	41950	41950	0
144	20231031	172800	1956331950	41950	41950	41950	41950	0
145	20231031	172700	1956331950	41950	41950	41950	41950	0
146	20231031	172600	1956331950	41950	41950	41950	41950	0
147	20231031	172500	1956331950	41950	41950	41950	41950	0
148	20231031	172400	1956331950	41950	41950	41950	41950	0
149	20231031	172300	1956331950	41950	41950	41950	41950	0
150	20231031	172200	1956331950	41950	41950	41950	41950	0
151	20231031	172100	1956331950	41950	41950	41950	41950	0
152	20231031	172000	1956331950	41950	41950	41950	41950	3581
153	20231031	171900	1956331950	41950	41950	41950	41950	0
154	20231031	171800	1956331950	41950	41950	41950	41950	0
155	20231031	171700	1956331950	41950	41950	41950	41950	0
156	20231031	171600	1956331950	41950	41950	41950	41950	0
157	20231031	171500	1956331950	41950	41950	41950	41950	0
158	20231031	171400	1956331950	41950	41950	41950	41950	0
159	20231031	171300	1956331950	41950	41950	41950	41950	0
160	20231031	171200	1956331950	41950	41950	41950	41950	0
161	20231031	171100	1956331950	41950	41950	41950	41950	0
162	20231031	171000	1956331950	41950	41950	41950	41950	0
163	20231031	170900	1956331950	41950	41950	41950	41950	0
164	20231031	170800	1956331950	41950	41950	41950	41950	0
165	20231031	170700	1956331950	41950	41950	41950	41950	0
166	20231031	170600	1956331950	41950	41950	41950	41950	0
167	20231031	170500	1956331950	41950	41950	41950	41950	0
168	20231031	170400	1956331950	41950	41950	41950	41950	0
169	20231031	170300	1956331950	41950	41950	41950	41950	0
170	20231031	170200	1956331950	41950	41950	41950	41950	0
171	20231031	170100	1956331950	41950	41950	41950	41950	0
172	20231031	170000	1956331950	41950	41950	41950	41950	0
173	20231031	165900	1956331950	41950	41950	41950	41950	0
174	20231031	165800	1956331950	41950	41950	41950	41950	0
175	20231031	165700	1956331950	41950	41950	41950	41950	0
176	20231031	165600	1956331950	41950	41950	41950	41950	0
177	20231031	165500	1956331950	41950	41950	41950	41950	0
178	20231031	165400	1956331950	41950	41950	41950	41950	0
179	20231031	165300	1956331950	41950	41950	41950	41950	0
180	20231031	165200	1956331950	41950	41950	41950	41950	0
181	20231031	165100	1956331950	41950	41950	41950	41950	0
182	20231031	165000	1956331950	41950	41950	41950	41950	3581
183	20231031	164900	1956331950	41950	41950	41950	41950	0
184	20231031	164800	1956331950	41950	41950	41950	41950	0
185	20231031	164700	1956331950	41950	41950	41950	41950	0
186	20231031	164600	1956331950	41950	41950	41950	41950	0
187	20231031	164500	1956331950	41950	41950	41950	41950	0
188	20231031	164400	1956331950	41950	41950	41950	41950	0
189	20231031	164300	1956331950	41950	41950	41950	41950	0
190	20231031	164200	1956331950	41950	41950	41950	41950	0
191	20231031	164100	1956331950	41950	41950	41950	41950	0
192	20231031	164000	1956331950	41950	41950	41950	41950	0
193	20231031	163900	1956331950	41950	41950	41950	41950	0
194	20231031	163800	1956331950	41950	41950	41950	41950	0
195	20231031	163700	1956331950	41950	41950	41950	41950	0
196	20231031	163600	1956331950	41950	41950	41950	41950	0
197	20231031	163500	1956331950	41950	41950	41950	41950	0
198	20231031	163400	1956331950	41950	41950	41950	41950	0
199	20231031	163300	1956331950	41950	41950	41950	41950	0
200	20231031	163200	1956331950	41950	41950	41950	41950	0
201	20231031	163100	1956331950	41950	41950	41950	41950	0
202	20231031	163000	1956331950	41950	41950	41950	41950	0
203	20231031	162900	1956331950	41950	41950	41950	41950	0
204	20231031	162800	1956331950	41950	41950	41950	41950	0
205	20231031	162700	1956331950	41950	41950	41950	41950	0
206	20231031	162600	1956331950	41950	41950	41950	41950	0
207	20231031	162500	1956331950	41950	41950	41950	41950	0
208	20231031	162400	1956331950	41950	41950	41950	41950	0
209	20231031	162300	1956331950	41950	41950	41950	41950	0
210	20231031	162200	1956331950	41950	41950	41950	41950	0
211	20231031	162100	1956331950	41950	41950	41950	41950	0
212	20231031	162000	1956331950	41950	41950	41950	41950	3581
213	20231031	161900	1956331950	41950	41950	41950	41950	0
214	20231031	161800	1956331950	41950	41950	41950	41950	0
215	20231031	161700	1956331950	41950	41950	41950	41950	0
216	20231031	161600	1956331950	41950	41950	41950	41950	0
217	20231031	161500	1956331950	41950	41950	41950	41950	0
218	20231031	161400	1956331950	41950	41950	41950	41950	0
219	20231031	161300	1956331950	41950	41950	41950	41950	0
220	20231031	161200	1956331950	41950	41950	41950	41950	0
221	20231031	161100	1956331950	41950	41950	41950	41950	0
222	20231031	161000	1956331950	41950	41950	41950	41950	0
223	20231031	160900	1956331950	41950	41950	41950	41950	0
224	20231031	160800	1956331950	41950	41950	41950	41950	0
225	20231031	160700	1956331950	41950	41950	41950	41950	0
226	20231031	160600	1956331950	41950	41950	41950	41950	0
227	20231031	160500	1956331950	41950	41950	41950	41950	0
228	20231031	160400	1956331950	41950	41950	41950	41950	0
229	20231031	160300	1956331950	41950	41950	41950	41950	0
230	20231031	160200	1956331950	41950	41950	41950	41950	0
231	20231031	160100	1956331950	41950	41950	41950	41950	0
232	20231031	160000	1956331950	41950	41950	41950	41950	0
233	20231031	155900	1956331950	41950	41950	41950	41950	0
234	20231031	155800	1956331950	41950	41950	41950	41950	0
235	20231031	155700	1956331950	41950	41950	41950	41950	0
236	20231031	155600	1956331950	41950	41950	41950	41950	0
237	20231031	155500	1956331950	41950	41950	41950	41950	0
238	20231031	155400	1956331950	41950	41950	41950	41950	0
239	20231031	155300	1956331950	41950	41950	41950	41950	0
240	20231031	155200	1956331950	41950	41950	41950	41950	0
241	20231031	155100	1956331950	41950	41950	41950	41950	0
242	20231031	155000	1956331950	41950	41950	41950	41950	3581
243	20231031	154900	1956331950	41950	41950	41950	41950	0
244	20231031	154800	1956331950	41950	41950	41950	41950	0
245	20231031	154700	1956331950	41950	41950	41950	41950	0
246	20231031	154600	1956331950	41950	41950	41950	41950	0
247	20231031	154500	1956331950	41950	41950	41950	41950	0
248	20231031	154400	1956331950	41950	41950	41950	41950	0
249	20231031	154300	1956331950	41950	41950	41950	41950	0
250	20231031	154200	1956331950	41950	41950	41950	41950	0
251	20231031	154100	1956331950	41950	41950	41950	41950	0
252	20231031	154000	1956331950	41950	41950	41950	41950	0
253	20231031	153900	1956331950	41950	41950	41950	41950	0
254	20231031	153800	1956331950	41950	41950	41950	41950	0
255	20231031	153700	1956331950	41950	41950	41950	41950	0
256	20231031	153600	1956331950	41950	41950	41950	41950	0
257	20231031	153500	1956331950	41950	41950	41950	41950	0
258	20231031	153400	1956331950	41950	41950	41950	41950	0
259	20231031	153300	1956331950	41950	41950	41950	41950	0
260	20231031	153200	1956331950	41950	41950	41950	41950	0
261	20231031	153100	1956331950	41950	41950	41950	41950	0
262	20231031	153000	1956331950	41950	41950	41950	41950	3581
263	20231031	152900	1806109000	42100	42100	42100	42100	0
264	20231031	152800	1806109000	42100	42100	42100	42100	0
265	20231031	152700	1806109000	42100	42100	42100	42100	0
266	20231031	152600	1806109000	42100	42100	42100	42100	0
267	20231031	152500	1806109000	42100	42100	42100	42100	0
268	20231031	152400	1806109000	42100	42100	42100	42100	0
269	20231031	152300	1806109000	42100	42100	42100	42100	0
270	20231031	152200	1806109000	42100	42100	42100	42100	0
271	20231031	152100	1806109000	42100	42100	42100	42100	0
272	20231031	152000	1806109000	42100	42100	42100	42100	0
273	20231031	151900	1806109000	42100	42150	42200	42100	202
274	20231031	151800	1797595150	42200	42200	42200	42150	82
275	20231031	151700	1794136400	42200	42100	42200	42100	113
276	20231031	151600	1789373700	42250	42100	42250	42100	351
277	20231031	151500	1774574550	42200	42150	42200	42150	217
278	20231031	151400	1765426850	42100	42200	42200	42050	290
279	20231031	151300	1753209650	42200	42250	42250	42200	203
280	20231031	151200	1744642950	42250	42250	42300	42250	384
281	20231031	151100	1728418900	42250	42300	42300	42250	28
282	20231031	151000	1727235850	42250	42350	42400	42250	648
283	20231031	150900	1699798750	42400	42350	42400	42350	29
284	20231031	150800	1698569650	42350	42300	42350	42300	248
285	20231031	150700	1688066900	42350	42350	42350	42300	72
286	20231031	150600	1685019800	42350	42350	42350	42350	56
287	20231031	150500	1682648200	42350	42400	42400	42350	168
288	20231031	150400	1675532550	42400	42450	42450	42400	154
289	20231031	150300	1669000500	42450	42450	42450	42300	85
290	20231031	150200	1665395250	42400	42400	42400	42250	273
291	20231031	150100	1653824550	42350	42300	42350	42300	206
292	20231031	150000	1645107300	42300	42300	42300	42300	29
293	20231031	145900	1643880600	42300	42300	42300	42300	36
294	20231031	145800	1642357800	42250	42250	42250	42250	35
295	20231031	145700	1640879050	42250	42250	42250	42250	111
296	20231031	145600	1636189300	42250	42300	42300	42250	51
297	20231031	145500	1634032900	42250	42250	42250	42250	180
298	20231031	145400	1626427900	42250	42300	42300	42250	244
299	20231031	145300	1616117700	42300	42300	42300	42300	38
300	20231031	145200	1614510300	42300	42300	42300	42300	3
301	20231031	145100	1614383400	42300	42300	42300	42300	34
302	20231031	145000	1612945200	42300	42250	42300	42250	162
303	20231031	144900	1606099350	42250	42250	42300	42250	88
304	20231031	144800	1602381300	42250	42250	42300	42250	47
305	20231031	144700	1600394450	42250	42300	42300	42250	113
306	20231031	144600	1595620150	42250	42250	42300	42250	172
307	20231031	144500	1588353100	42250	42250	42250	42250	64
308	20231031	144400	1585649100	42250	42250	42250	42250	40
309	20231031	144300	1583959100	42250	42250	42250	42250	79
310	20231031	144200	1580621350	42100	42150	42200	42100	167
311	20231031	144100	1573582750	42100	42200	42200	42100	238
312	20231031	144000	1563553750	42200	42200	42200	42200	32
313	20231031	143900	1562203350	42200	42200	42200	42200	42
314	20231031	143800	1560430950	42200	42200	42200	42200	29
315	20231031	143700	1559207150	42200	42200	42200	42200	35
316	20231031	143600	1557730150	42200	42150	42200	42150	66
317	20231031	143500	1554946450	42250	42250	42250	42250	37
318	20231031	143400	1553383200	42250	42250	42250	42200	141
319	20231031	143300	1547431200	42200	42250	42250	42200	33
320	20231031	143200	1546037000	42200	42100	42200	42000	565
321	20231031	143100	1522254100	42100	42100	42100	42100	7
322	20231031	143000	1521959400	42150	42100	42150	42100	60
323	20231031	142900	1519431800	42100	42250	42250	42000	819
324	20231031	142800	1485000400	42250	42250	42250	42250	30
325	20231031	142700	1483732900	42250	42250	42250	42200	87
326	20231031	142600	1480060100	42250	42200	42250	42200	119
327	20231031	142500	1475036350	42250	42300	42300	42200	55
328	20231031	142400	1472710650	42300	42300	42300	42300	31
329	20231031	142300	1471399350	42200	42200	42200	42200	117
330	20231031	142200	1466461950	42200	42200	42200	42200	50
331	20231031	142100	1464351950	42200	42200	42200	42150	25
332	20231031	142000	1463297000	42200	42300	42300	42200	378
333	20231031	141900	1447338950	42300	42250	42300	42250	34
334	20231031	141800	1445902350	42300	42350	42400	42250	44
335	20231031	141700	1444041500	42350	42350	42350	42350	36
336	20231031	141600	1442516900	42350	42300	42350	42300	35
337	20231031	141500	1441035050	42350	42300	42350	42300	43
338	20231031	141400	1439216000	42300	42400	42400	42300	69
339	20231031	141300	1436296600	42400	42300	42400	42300	69
340	20231031	141200	1433374500	42400	42300	42400	42300	31
341	20231031	141100	1432062300	42300	42300	42350	42300	35
342	20231031	141000	1430581650	42300	42300	42300	42250	35
343	20231031	140900	1429101350	42300	42350	42350	42250	70
344	20231031	140800	1426140400	42350	42350	42350	42300	95
345	20231031	140700	1422120000	42300	42400	42400	42300	120
346	20231031	140600	1417041000	42400	42350	42400	42350	52
347	20231031	140500	1414837350	42350	42300	42350	42300	55
348	20231031	140400	1412508150	42350	42350	42350	42350	33
349	20231031	140300	1411110600	42350	42350	42350	42350	61
350	20231031	140200	1408527250	42350	42350	42350	42350	45
351	20231031	140100	1406621500	42350	42350	42350	42350	41
352	20231031	140000	1404885150	42350	42350	42350	42300	93
353	20231031	135900	1400948250	42350	42350	42350	42350	38
354	20231031	135800	1399338950	42350	42350	42350	42350	169
355	20231031	135700	1392181800	42350	42350	42350	42350	6
356	20231031	135600	1391927700	42350	42300	42350	42300	27
357	20231031	135500	1390784350	42350	42300	42350	42300	33
358	20231031	135400	1389386850	42350	42350	42350	42350	33
359	20231031	135300	1387989300	42350	42350	42350	42350	79
360	20231031	135200	1384643650	42350	42350	42350	42350	31
361	20231031	135100	1383330800	42350	42350	42350	42350	29
362	20231031	135000	1382102650	42350	42350	42350	42350	37
363	20231031	134900	1380535700	42350	42350	42350	42350	51
364	20231031	134800	1378375850	42350	42300	42350	42300	81
365	20231031	134700	1374949500	42300	42300	42300	42300	40
366	20231031	134600	1373257500	42250	42450	42450	42250	100
367	20231031	134500	1369020150	42300	42250	42350	42250	228
368	20231031	134400	1359379350	42250	42300	42300	42200	184
369	20231031	134300	1351606800	42400	42350	42400	42350	43
370	20231031	134200	1349783800	42350	42250	42350	42250	73
371	20231031	134100	1346696750	42350	42450	42450	42300	72
372	20231031	134000	1343645450	42500	42450	42500	42450	39
373	20231031	133900	1341988250	42450	42500	42500	42450	34
374	20231031	133800	1340543800	42500	42500	42500	42500	39
375	20231031	133700	1338886300	42500	42450	42550	42450	31
376	20231031	133600	1337569500	42450	42450	42450	42450	36
377	20231031	133500	1336041300	42450	42500	42500	42400	26
378	20231031	133400	1334937700	42500	42550	42550	42500	29
379	20231031	133300	1333705150	42550	42500	42550	42500	68
380	20231031	133200	1330813300	42550	42550	42550	42500	44
381	20231031	133100	1328941950	42550	42550	42550	42500	115
382	20231031	133000	1324052550	42500	42500	42500	42500	34
383	20231031	132900	1322607550	42500	42500	42500	42500	32
384	20231031	132800	1321247550	42500	42500	42500	42500	35
385	20231031	132700	1319760050	42600	42550	42600	42550	40
386	20231031	132600	1318057950	42550	42500	42550	42500	36
387	20231031	132500	1316527900	42500	42500	42500	42500	23
388	20231031	132400	1315550400	42550	42300	42550	42300	174
389	20231031	132300	1308188400	42350	42400	42400	42300	100
390	20231031	132200	1303953300	42500	42450	42500	42400	60
391	20231031	132100	1301404350	42400	42400	42400	42400	19
392	20231031	132000	1300598750	42400	42400	42400	42400	21
393	20231031	131900	1299708350	42600	42600	42600	42600	49
394	20231031	131800	1297620950	42550	42500	42550	42300	189
395	20231031	131700	1289609300	42550	42550	42550	42550	37
396	20231031	131600	1288034950	42600	42550	42600	42400	49
397	20231031	131500	1285952500	42400	42650	42650	42400	138
398	20231031	131400	1280092550	42650	42650	42650	42650	40
399	20231031	131300	1278386550	42650	42650	42650	42650	20
400	20231031	131200	1277533550	42400	42500	42500	42400	40
401	20231031	131100	1275834150	42400	42500	42500	42400	81
402	20231031	131000	1272399150	42350	42650	42650	42350	106
403	20231031	130900	1267896200	42600	42500	42600	42500	72
404	20231031	130800	1264832400	42500	42600	42600	42400	82
405	20231031	130700	1261347250	42600	42600	42600	42600	135
406	20231031	130600	1255596250	42600	42600	42600	42600	35
407	20231031	130500	1254105250	42600	42550	42600	42550	25
408	20231031	130400	1253040350	42600	42600	42600	42600	38
409	20231031	130300	1251421550	42600	42650	42650	42600	53
410	20231031	130200	1249161550	42650	42600	42650	42600	217
411	20231031	130100	1239907700	42550	42500	42550	42500	29
412	20231031	130000	1238673800	42550	42550	42550	42550	39
413	20231031	125900	1237014350	42550	42550	42550	42550	27
414	20231031	125800	1235865500	42550	42550	42550	42550	38
415	20231031	125700	1234248600	42550	42550	42550	42550	30
416	20231031	125600	1232972100	42550	42550	42550	42550	29
417	20231031	125500	1231738150	42550	42550	42550	42550	29
418	20231031	125400	1230504200	42550	42400	42550	42400	46
419	20231031	125300	1228549750	42400	42400	42400	42400	23
420	20231031	125200	1227574550	42400	42450	42450	42400	55
421	20231031	125100	1225239850	42450	42450	42450	42450	34
422	20231031	125000	1223796550	42450	42400	42450	42400	29
423	20231031	124900	1222566100	42400	42400	42400	42400	21
424	20231031	124800	1221675700	42400	42350	42400	42200	188
425	20231031	124700	1213725300	42400	42400	42400	42400	58
426	20231031	124600	1211266100	42400	42450	42450	42350	94
427	20231031	124500	1207280250	42400	42400	42400	42400	31
428	20231031	124400	1205965850	42350	42400	42400	42350	156
429	20231031	124300	1199355400	42450	42450	42450	42450	37
430	20231031	124200	1197784750	42450	42450	42450	42450	40
431	20231031	124100	1196086750	42400	42400	42400	42400	81
432	20231031	124000	1192652350	42450	42450	42450	42450	34
433	20231031	123900	1191209050	42300	42300	42300	42300	0
434	20231031	123800	1191209050	42300	42400	42400	42250	188
435	20231031	123700	1183255550	42400	42400	42400	42400	33
436	20231031	123600	1181856350	42400	42400	42400	42400	39
437	20231031	123500	1180202750	42400	42400	42450	42350	94
438	20231031	123400	1176217550	42350	42550	42550	42350	67
439	20231031	123300	1173375350	42400	42350	42400	42350	54
440	20231031	123200	1171087100	42600	42350	42600	42300	155
441	20231031	123100	1164522800	42350	42650	42650	42350	48
442	20231031	123000	1162478150	42650	42500	42650	42500	773
443	20231031	122900	1129624450	42500	42500	42500	42400	48
444	20231031	122800	1127585450	42450	42450	42450	42400	53
445	20231031	122700	1125336600	42400	42400	42400	42400	77
446	20231031	122600	1122071800	42400	42400	42400	42400	33
447	20231031	122500	1120672600	42400	42400	42400	42400	34
448	20231031	122400	1119231000	42450	42450	42450	42450	28
449	20231031	122300	1118042400	42350	42450	42450	42350	50
450	20231031	122200	1115921500	42450	42250	42450	42250	78
451	20231031	122100	1112618600	42350	42350	42450	42250	53
452	20231031	122000	1110374250	42300	42350	42350	42300	49
453	20231031	121900	1108300250	42250	42350	42350	42250	345
454	20231031	121800	1093707750	42400	42400	42400	42400	34
455	20231031	121700	1092266150	42400	42400	42400	42400	40
456	20231031	121600	1090570150	42400	42500	42500	42400	242
457	20231031	121500	1080306200	42700	42700	42700	42700	28
458	20231031	121400	1079110600	42700	42700	42700	42700	25
459	20231031	121300	1078043100	42700	42700	42700	42500	55
460	20231031	121200	1075703200	42750	42500	42750	42500	73
461	20231031	121100	1072596750	42650	42650	42650	42650	39
462	20231031	121000	1070933400	42700	42700	42700	42700	36
463	20231031	120900	1069396200	42700	42700	42700	42700	26
464	20231031	120800	1068286000	42700	42500	42700	42500	44
465	20231031	120700	1066414800	42500	42750	42750	42500	38
466	20231031	120600	1064791550	42750	42750	42750	42750	34
467	20231031	120500	1063338050	42450	42750	42750	42450	144
468	20231031	120400	1057216600	42550	42600	42600	42550	17
469	20231031	120300	1056493100	42750	42600	42750	42600	39
470	20231031	120200	1054826350	42700	42700	42700	42700	30
471	20231031	120100	1053545350	42700	42600	42700	42600	49
472	20231031	120000	1051454050	42700	42700	42700	42700	59
473	20231031	115900	1048934750	42700	42700	42700	42700	39
474	20231031	115800	1047269450	42700	42700	42700	42700	27
475	20231031	115700	1046116550	42700	42450	42700	42450	150
476	20231031	115600	1039731300	42450	42750	42750	42450	93
477	20231031	115500	1035770500	42450	42750	42750	42450	162
478	20231031	115400	1028878950	42750	42750	42750	42750	0
479	20231031	115300	1028878950	42750	42750	42750	42750	28
480	20231031	115200	1027681950	42700	42650	42800	42650	81
481	20231031	115100	1024224250	42600	42600	42600	42600	5
482	20231031	115000	1024011250	42650	42500	42650	42500	60
483	20231031	114900	1021456000	42650	42650	42650	42650	21
484	20231031	114800	1020560350	42650	42500	42650	42500	115
485	20231031	114700	1015667450	42650	42650	42700	42500	132
486	20231031	114600	1010051350	42650	42700	42700	42650	94
487	20231031	114500	1006037600	42600	42700	42700	42600	24
488	20231031	114400	1005013300	42700	42700	42700	42700	278
489	20231031	114300	993142700	42700	42650	42700	42600	89
490	20231031	114200	989346750	42650	42650	42650	42650	18
491	20231031	114100	988579050	42700	42700	42700	42700	40
492	20231031	114000	986871050	42700	42650	42700	42600	70
493	20231031	113900	983886650	42750	42800	42800	42750	39
494	20231031	113800	982219150	42700	42650	42700	42650	32
495	20231031	113700	980853700	42650	42650	42650	42650	61
496	20231031	113600	978252050	42900	42900	42900	42900	23
497	20231031	113500	977265350	42900	42750	42900	42650	335
498	20231031	113400	962956550	42800	42850	42900	42800	58
499	20231031	113300	960470650	42900	42900	42900	42900	40
500	20231031	113200	958754650	42900	42900	42900	42900	1
501	20231031	113100	958711750	42900	42850	42900	42850	56
502	20231031	113000	956309800	42850	42850	42850	42850	26
503	20231031	112900	955195700	42900	42900	42900	42900	51
504	20231031	112800	953007800	42850	42850	42850	42850	12
505	20231031	112700	952493600	42850	42850	42850	42850	140
506	20231031	112600	946494600	42800	42850	42850	42800	44
507	20231031	112500	944609950	42800	42800	42800	42750	82
508	20231031	112400	941102350	42850	42850	42900	42850	268
509	20231031	112300	929616650	42900	42850	42900	42850	36
510	20231031	112200	928072300	42900	42900	42900	42900	33
511	20231031	112100	926656600	42900	42900	42900	42900	4
512	20231031	112000	926485000	42900	42900	42900	42850	78
513	20231031	111900	923138900	42900	42900	42900	42900	41
514	20231031	111800	921380000	42850	42950	42950	42850	42
515	20231031	111700	919576200	42950	42950	42950	42950	23
516	20231031	111600	918588350	42850	42900	43000	42850	41
517	20231031	111500	916827750	43000	43000	43000	43000	38
518	20231031	111400	915193750	43000	42900	43000	42800	139
519	20231031	111300	909231950	42950	42950	42950	42950	44
520	20231031	111200	907342150	43000	42950	43000	42950	55
521	20231031	111100	904978100	42950	43000	43000	42950	26
522	20231031	111000	903860150	43000	42900	43000	42900	38
523	20231031	110900	902227850	42850	42950	42950	42850	15
524	20231031	110800	901584300	43050	43000	43050	43000	87
525	20231031	110700	897841850	43000	43000	43000	43000	32
526	20231031	110600	896465850	42950	42800	42950	42800	85
527	20231031	110500	892819000	42800	42850	42850	42750	118
528	20231031	110400	887767300	43000	42900	43000	42900	44
529	20231031	110300	885877100	43050	43050	43050	43050	33
530	20231031	110200	884456450	43050	42850	43050	42850	124
531	20231031	110100	879120250	43000	42850	43000	42850	106
532	20231031	110000	874563150	42850	43000	43000	42850	101
533	20231031	105900	870230850	42900	43000	43000	42900	44
534	20231031	105800	868340550	42900	42950	42950	42900	81
535	20231031	105700	864862450	42950	42900	42950	42900	58
536	20231031	105600	862372250	42900	42900	42900	42900	121
537	20231031	105500	857181350	42900	42850	42900	42850	23
538	20231031	105400	856194700	42850	42900	42900	42850	52
539	20231031	105300	853964900	42900	42850	42900	42850	71
540	20231031	105200	850920500	42900	42900	42900	42900	25
541	20231031	105100	849848000	42900	42900	42900	42900	84
542	20231031	105000	846244400	42800	42750	42800	42750	45
543	20231031	104900	844318600	42750	42750	42750	42750	34
544	20231031	104800	842865100	42750	42750	42750	42750	0
545	20231031	104700	842865100	42750	42750	42750	42750	58
546	20231031	104600	840385600	42700	42750	42800	42700	148
547	20231031	104500	834058600	42750	42800	42800	42750	36
548	20231031	104400	832518050	42800	42750	42800	42750	149
549	20231031	104300	826146250	42750	42800	42900	42700	108
550	20231031	104200	821527100	42800	42900	42900	42750	95
551	20231031	104100	817461700	42900	42900	42950	42750	126
552	20231031	104000	812060750	42900	42750	42900	42750	1163
553	20231031	103900	762332100	42700	42750	42750	42700	106
554	20231031	103800	757801850	42750	42750	42750	42700	102
555	20231031	103700	753444550	42750	42750	42750	42750	56
556	20231031	103600	751050550	42750	42750	42750	42750	68
557	20231031	103500	748143550	42500	42750	42750	42500	65
558	20231031	103400	745369050	42750	42750	42750	42750	53
559	20231031	103300	743103300	42750	42700	42750	42400	127
560	20231031	103200	737700900	42700	42650	42750	42400	208
561	20231031	103100	728850750	42700	42700	42800	42700	60
562	20231031	103000	726287950	42700	42700	42700	42650	71
563	20231031	102900	723257100	42700	42700	42700	42650	63
564	20231031	102800	720569550	42700	42400	42700	42400	88
565	20231031	102700	716822750	42750	42600	42750	42600	297
566	20231031	102600	704167150	42350	42600	42600	42350	92
567	20231031	102500	700253850	42600	42450	42600	42450	14
568	20231031	102400	699658950	42600	42600	42600	42600	29
569	20231031	102300	698423550	42600	42600	42600	42600	29
570	20231031	102200	697188150	42550	42500	42550	42500	79
571	20231031	102100	693828750	42500	42500	42500	42450	52
572	20231031	102000	691619750	42450	42450	42500	42450	110
573	20231031	101900	686949050	42500	42650	42650	42500	103
574	20231031	101800	682565000	42500	42500	42500	42500	83
575	20231031	101700	679037500	42450	42500	42500	42450	234
576	20231031	101600	669099100	42450	42600	42650	42450	446
577	20231031	101500	650151900	42650	42550	42950	42500	752
578	20231031	101400	618158900	42600	42700	42750	42600	194
579	20231031	101300	609885600	42750	42850	42850	42700	255
580	20231031	101200	598976400	42900	43000	43050	42900	238
581	20231031	101100	588760650	43000	43000	43000	43000	18
582	20231031	101000	587986650	43100	43050	43100	43050	58
583	20231031	100900	585487950	43050	43150	43150	43050	109
584	20231031	100800	580792100	43100	43050	43150	43050	371
585	20231031	100700	564808600	43000	42950	43000	42900	563
586	20231031	100600	540615050	42900	42800	42950	42800	192
587	20231031	100500	532378500	42700	42950	42950	42700	140
588	20231031	100400	526391000	42900	42900	42950	42850	181
589	20231031	100300	518626400	42800	42750	42800	42750	18
590	20231031	100200	517856850	42900	42700	42900	42700	62
591	20231031	100100	515202450	42900	42800	42900	42750	127
592	20231031	100000	509766900	42900	42900	42950	42800	406
593	20231031	095900	492351550	42900	42800	42900	42800	67
594	20231031	095800	489480850	42800	42850	42850	42800	99
595	20231031	095700	485239500	42850	42850	42850	42850	34
596	20231031	095600	483782600	42850	42700	42850	42700	132
597	20231031	095500	478143550	42650	42700	42700	42600	149
598	20231031	095400	471790150	42700	42700	42700	42650	282
599	20231031	095300	459759850	42700	42900	42900	42700	95
600	20231031	095200	455696250	42750	42850	42850	42750	245
601	20231031	095100	445199500	42800	42800	42800	42800	67
602	20231031	095000	442331900	42800	42700	42800	42650	59
603	20231031	094900	439810500	42650	42900	42900	42650	129
604	20231031	094800	434285050	42850	42800	42850	42800	77
605	20231031	094700	430986450	42650	42700	42900	42650	164
606	20231031	094600	423981550	42600	42900	42900	42600	39
607	20231031	094500	422310100	42950	42800	42950	42650	266
608	20231031	094400	410957450	42850	42850	42900	42850	53
609	20231031	094300	408685450	42850	42800	42850	42650	148
610	20231031	094200	402367650	42700	42650	42800	42650	329
611	20231031	094100	388323950	42800	42750	42850	42600	205
612	20231031	094000	379560200	42800	42800	42800	42800	330
613	20231031	093900	365436200	42850	42850	42850	42850	33
614	20231031	093800	364022150	42950	42850	42950	42850	196
615	20231031	093700	355620150	42900	42900	42900	42900	87
616	20231031	093600	351887850	42900	42950	42950	42850	145
617	20231031	093500	345671700	42950	43050	43100	42950	132
618	20231031	093400	339989600	43000	42900	43050	42850	383
619	20231031	093300	323529850	42900	43000	43050	42900	854
620	20231031	093200	286814100	42950	43000	43050	42950	368
621	20231031	093100	270991550	43050	43000	43100	42950	567
622	20231031	093000	246608950	42950	42900	42950	42800	413
623	20231031	092900	228885650	42850	42850	42850	42850	97
624	20231031	092800	224729200	42850	42850	42850	42850	28
625	20231031	092700	223529400	42850	42850	42850	42850	83
626	20231031	092600	219972850	42850	42850	42850	42850	77
627	20231031	092500	216673400	42900	42900	42900	42900	36
628	20231031	092400	215129000	42850	42800	42850	42800	88
629	20231031	092300	211359250	42800	42800	42800	42800	170
630	20231031	092200	204083250	42800	42800	42850	42800	65
631	20231031	092100	201299600	42800	42800	42800	42800	245
632	20231031	092000	190813600	42800	42800	42800	42800	20
633	20231031	091900	189957600	42750	42750	42750	42750	0
634	20231031	091800	189957600	42750	42800	42800	42750	92
635	20231031	091700	186021100	42850	42800	42900	42800	95
636	20231031	091600	181949550	42800	42750	42800	42750	295
637	20231031	091500	169337750	42750	42700	42750	42700	255
638	20231031	091400	158448100	42700	42850	42850	42700	55
639	20231031	091300	156094100	42850	42850	42850	42850	32
640	20231031	091200	154722900	42850	42850	42850	42850	180
641	20231031	091100	147009900	42850	42850	42850	42850	118
642	20231031	091000	141953600	42950	42900	42950	42900	101
643	20231031	090900	137616600	42900	42800	42900	42800	95
644	20231031	090800	133547850	42850	42900	42900	42850	158
645	20231031	090700	126775700	42900	42750	42900	42600	149
646	20231031	090600	120415550	42900	43050	43050	42900	851
647	20231031	090500	83841650	43100	42950	43100	42950	142
648	20231031	090400	77731650	43050	42900	43050	42850	513
649	20231031	090300	55706850	42900	42700	42950	42700	463
650	20231031	090200	35872650	42750	42650	42750	42650	48
651	20231031	090100	33824150	42700	42700	42800	42600	367
652	20231031	090000	18146000	42650	42450	42650	42450	427