KissMeData/034120/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	191600	531998050	24000	24000	24000	24000	2283
3	20231031	191500	531998050	24000	24000	24000	24000	0
4	20231031	191400	531998050	24000	24000	24000	24000	0
5	20231031	191300	531998050	24000	24000	24000	24000	0
6	20231031	191200	531998050	24000	24000	24000	24000	0
7	20231031	191100	531998050	24000	24000	24000	24000	0
8	20231031	191000	531998050	24000	24000	24000	24000	0
9	20231031	190900	531998050	24000	24000	24000	24000	0
10	20231031	190800	531998050	24000	24000	24000	24000	0
11	20231031	190700	531998050	24000	24000	24000	24000	0
12	20231031	190600	531998050	24000	24000	24000	24000	0
13	20231031	190500	531998050	24000	24000	24000	24000	0
14	20231031	190400	531998050	24000	24000	24000	24000	0
15	20231031	190300	531998050	24000	24000	24000	24000	0
16	20231031	190200	531998050	24000	24000	24000	24000	0
17	20231031	190100	531998050	24000	24000	24000	24000	0
18	20231031	190000	531998050	24000	24000	24000	24000	0
19	20231031	185900	531998050	24000	24000	24000	24000	0
20	20231031	185800	531998050	24000	24000	24000	24000	0
21	20231031	185700	531998050	24000	24000	24000	24000	0
22	20231031	185600	531998050	24000	24000	24000	24000	0
23	20231031	185500	531998050	24000	24000	24000	24000	0
24	20231031	185400	531998050	24000	24000	24000	24000	0
25	20231031	185300	531998050	24000	24000	24000	24000	0
26	20231031	185200	531998050	24000	24000	24000	24000	0
27	20231031	185100	531998050	24000	24000	24000	24000	0
28	20231031	185000	531998050	24000	24000	24000	24000	0
29	20231031	184900	531998050	24000	24000	24000	24000	0
30	20231031	184800	531998050	24000	24000	24000	24000	0
31	20231031	184700	531998050	24000	24000	24000	24000	0
32	20231031	184600	531998050	24000	24000	24000	24000	2283
33	20231031	184500	531998050	24000	24000	24000	24000	0
34	20231031	184400	531998050	24000	24000	24000	24000	0
35	20231031	184300	531998050	24000	24000	24000	24000	0
36	20231031	184200	531998050	24000	24000	24000	24000	0
37	20231031	184100	531998050	24000	24000	24000	24000	0
38	20231031	184000	531998050	24000	24000	24000	24000	0
39	20231031	183900	531998050	24000	24000	24000	24000	0
40	20231031	183800	531998050	24000	24000	24000	24000	0
41	20231031	183700	531998050	24000	24000	24000	24000	0
42	20231031	183600	531998050	24000	24000	24000	24000	0
43	20231031	183500	531998050	24000	24000	24000	24000	0
44	20231031	183400	531998050	24000	24000	24000	24000	0
45	20231031	183300	531998050	24000	24000	24000	24000	0
46	20231031	183200	531998050	24000	24000	24000	24000	0
47	20231031	183100	531998050	24000	24000	24000	24000	0
48	20231031	183000	531998050	24000	24000	24000	24000	0
49	20231031	182900	531998050	24000	24000	24000	24000	0
50	20231031	182800	531998050	24000	24000	24000	24000	0
51	20231031	182700	531998050	24000	24000	24000	24000	0
52	20231031	182600	531998050	24000	24000	24000	24000	0
53	20231031	182500	531998050	24000	24000	24000	24000	0
54	20231031	182400	531998050	24000	24000	24000	24000	0
55	20231031	182300	531998050	24000	24000	24000	24000	0
56	20231031	182200	531998050	24000	24000	24000	24000	0
57	20231031	182100	531998050	24000	24000	24000	24000	0
58	20231031	182000	531998050	24000	24000	24000	24000	0
59	20231031	181900	531998050	24000	24000	24000	24000	0
60	20231031	181800	531998050	24000	24000	24000	24000	0
61	20231031	181700	531998050	24000	24000	24000	24000	0
62	20231031	181600	531998050	24000	24000	24000	24000	2283
63	20231031	181500	531998050	24000	24000	24000	24000	0
64	20231031	181400	531998050	24000	24000	24000	24000	0
65	20231031	181300	531998050	24000	24000	24000	24000	0
66	20231031	181200	531998050	24000	24000	24000	24000	0
67	20231031	181100	531998050	24000	24000	24000	24000	0
68	20231031	181000	531998050	24000	24000	24000	24000	0
69	20231031	180900	531998050	24000	24000	24000	24000	0
70	20231031	180800	531998050	24000	24000	24000	24000	0
71	20231031	180700	531998050	24000	24000	24000	24000	0
72	20231031	180600	531998050	24000	24000	24000	24000	0
73	20231031	180500	531998050	24000	24000	24000	24000	0
74	20231031	180400	531998050	24000	24000	24000	24000	0
75	20231031	180300	531998050	24000	24000	24000	24000	0
76	20231031	180200	531998050	24000	24000	24000	24000	0
77	20231031	180100	531998050	24000	24000	24000	24000	0
78	20231031	180000	531998050	24000	24000	24000	24000	0
79	20231031	175900	531998050	24000	24000	24000	24000	0
80	20231031	175800	531998050	24000	24000	24000	24000	0
81	20231031	175700	531998050	24000	24000	24000	24000	0
82	20231031	175600	531998050	24000	24000	24000	24000	0
83	20231031	175500	531998050	24000	24000	24000	24000	0
84	20231031	175400	531998050	24000	24000	24000	24000	0
85	20231031	175300	531998050	24000	24000	24000	24000	0
86	20231031	175200	531998050	24000	24000	24000	24000	0
87	20231031	175100	531998050	24000	24000	24000	24000	0
88	20231031	175000	531998050	24000	24000	24000	24000	0
89	20231031	174900	531998050	24000	24000	24000	24000	0
90	20231031	174800	531998050	24000	24000	24000	24000	0
91	20231031	174700	531998050	24000	24000	24000	24000	0
92	20231031	174600	531998050	24000	24000	24000	24000	2283
93	20231031	174500	531998050	24000	24000	24000	24000	0
94	20231031	174400	531998050	24000	24000	24000	24000	0
95	20231031	174300	531998050	24000	24000	24000	24000	0
96	20231031	174200	531998050	24000	24000	24000	24000	0
97	20231031	174100	531998050	24000	24000	24000	24000	0
98	20231031	174000	531998050	24000	24000	24000	24000	0
99	20231031	173900	531998050	24000	24000	24000	24000	0
100	20231031	173800	531998050	24000	24000	24000	24000	0
101	20231031	173700	531998050	24000	24000	24000	24000	0
102	20231031	173600	531998050	24000	24000	24000	24000	0
103	20231031	173500	531998050	24000	24000	24000	24000	0
104	20231031	173400	531998050	24000	24000	24000	24000	0
105	20231031	173300	531998050	24000	24000	24000	24000	0
106	20231031	173200	531998050	24000	24000	24000	24000	0
107	20231031	173100	531998050	24000	24000	24000	24000	0
108	20231031	173000	531998050	24000	24000	24000	24000	0
109	20231031	172900	531998050	24000	24000	24000	24000	0
110	20231031	172800	531998050	24000	24000	24000	24000	0
111	20231031	172700	531998050	24000	24000	24000	24000	0
112	20231031	172600	531998050	24000	24000	24000	24000	0
113	20231031	172500	531998050	24000	24000	24000	24000	0
114	20231031	172400	531998050	24000	24000	24000	24000	0
115	20231031	172300	531998050	24000	24000	24000	24000	0
116	20231031	172200	531998050	24000	24000	24000	24000	0
117	20231031	172100	531998050	24000	24000	24000	24000	0
118	20231031	172000	531998050	24000	24000	24000	24000	0
119	20231031	171900	531998050	24000	24000	24000	24000	0
120	20231031	171800	531998050	24000	24000	24000	24000	0
121	20231031	171700	531998050	24000	24000	24000	24000	0
122	20231031	171600	531998050	24000	24000	24000	24000	2283
123	20231031	171500	531998050	24000	24000	24000	24000	0
124	20231031	171400	531998050	24000	24000	24000	24000	0
125	20231031	171300	531998050	24000	24000	24000	24000	0
126	20231031	171200	531998050	24000	24000	24000	24000	0
127	20231031	171100	531998050	24000	24000	24000	24000	0
128	20231031	171000	531998050	24000	24000	24000	24000	0
129	20231031	170900	531998050	24000	24000	24000	24000	0
130	20231031	170800	531998050	24000	24000	24000	24000	0
131	20231031	170700	531998050	24000	24000	24000	24000	0
132	20231031	170600	531998050	24000	24000	24000	24000	0
133	20231031	170500	531998050	24000	24000	24000	24000	0
134	20231031	170400	531998050	24000	24000	24000	24000	0
135	20231031	170300	531998050	24000	24000	24000	24000	0
136	20231031	170200	531998050	24000	24000	24000	24000	0
137	20231031	170100	531998050	24000	24000	24000	24000	0
138	20231031	170000	531998050	24000	24000	24000	24000	0
139	20231031	165900	531998050	24000	24000	24000	24000	0
140	20231031	165800	531998050	24000	24000	24000	24000	0
141	20231031	165700	531998050	24000	24000	24000	24000	0
142	20231031	165600	531998050	24000	24000	24000	24000	0
143	20231031	165500	531998050	24000	24000	24000	24000	0
144	20231031	165400	531998050	24000	24000	24000	24000	0
145	20231031	165300	531998050	24000	24000	24000	24000	0
146	20231031	165200	531998050	24000	24000	24000	24000	0
147	20231031	165100	531998050	24000	24000	24000	24000	0
148	20231031	165000	531998050	24000	24000	24000	24000	0
149	20231031	164900	531998050	24000	24000	24000	24000	0
150	20231031	164800	531998050	24000	24000	24000	24000	0
151	20231031	164700	531998050	24000	24000	24000	24000	0
152	20231031	164600	531998050	24000	24000	24000	24000	2283
153	20231031	164500	531998050	24000	24000	24000	24000	0
154	20231031	164400	531998050	24000	24000	24000	24000	0
155	20231031	164300	531998050	24000	24000	24000	24000	0
156	20231031	164200	531998050	24000	24000	24000	24000	0
157	20231031	164100	531998050	24000	24000	24000	24000	0
158	20231031	164000	531998050	24000	24000	24000	24000	0
159	20231031	163900	531998050	24000	24000	24000	24000	0
160	20231031	163800	531998050	24000	24000	24000	24000	0
161	20231031	163700	531998050	24000	24000	24000	24000	0
162	20231031	163600	531998050	24000	24000	24000	24000	0
163	20231031	163500	531998050	24000	24000	24000	24000	0
164	20231031	163400	531998050	24000	24000	24000	24000	0
165	20231031	163300	531998050	24000	24000	24000	24000	0
166	20231031	163200	531998050	24000	24000	24000	24000	0
167	20231031	163100	531998050	24000	24000	24000	24000	0
168	20231031	163000	531998050	24000	24000	24000	24000	0
169	20231031	162900	531998050	24000	24000	24000	24000	0
170	20231031	162800	531998050	24000	24000	24000	24000	0
171	20231031	162700	531998050	24000	24000	24000	24000	0
172	20231031	162600	531998050	24000	24000	24000	24000	0
173	20231031	162500	531998050	24000	24000	24000	24000	0
174	20231031	162400	531998050	24000	24000	24000	24000	0
175	20231031	162300	531998050	24000	24000	24000	24000	0
176	20231031	162200	531998050	24000	24000	24000	24000	0
177	20231031	162100	531998050	24000	24000	24000	24000	0
178	20231031	162000	531998050	24000	24000	24000	24000	0
179	20231031	161900	531998050	24000	24000	24000	24000	0
180	20231031	161800	531998050	24000	24000	24000	24000	0
181	20231031	161700	531998050	24000	24000	24000	24000	0
182	20231031	161600	531998050	24000	24000	24000	24000	2283
183	20231031	161500	531998050	24000	24000	24000	24000	0
184	20231031	161400	531998050	24000	24000	24000	24000	0
185	20231031	161300	531998050	24000	24000	24000	24000	0
186	20231031	161200	531998050	24000	24000	24000	24000	0
187	20231031	161100	531998050	24000	24000	24000	24000	0
188	20231031	161000	531998050	24000	24000	24000	24000	0
189	20231031	160900	531998050	24000	24000	24000	24000	0
190	20231031	160800	531998050	24000	24000	24000	24000	0
191	20231031	160700	531998050	24000	24000	24000	24000	0
192	20231031	160600	531998050	24000	24000	24000	24000	0
193	20231031	160500	531998050	24000	24000	24000	24000	0
194	20231031	160400	531998050	24000	24000	24000	24000	0
195	20231031	160300	531998050	24000	24000	24000	24000	0
196	20231031	160200	531998050	24000	24000	24000	24000	0
197	20231031	160100	531998050	24000	24000	24000	24000	0
198	20231031	160000	531998050	24000	24000	24000	24000	0
199	20231031	155900	531998050	24000	24000	24000	24000	0
200	20231031	155800	531998050	24000	24000	24000	24000	0
201	20231031	155700	531998050	24000	24000	24000	24000	0
202	20231031	155600	531998050	24000	24000	24000	24000	0
203	20231031	155500	531998050	24000	24000	24000	24000	0
204	20231031	155400	531998050	24000	24000	24000	24000	0
205	20231031	155300	531998050	24000	24000	24000	24000	0
206	20231031	155200	531998050	24000	24000	24000	24000	0
207	20231031	155100	531998050	24000	24000	24000	24000	0
208	20231031	155000	531998050	24000	24000	24000	24000	0
209	20231031	154900	531998050	24000	24000	24000	24000	0
210	20231031	154800	531998050	24000	24000	24000	24000	0
211	20231031	154700	531998050	24000	24000	24000	24000	0
212	20231031	154600	531998050	24000	24000	24000	24000	2283
213	20231031	154500	531998050	24000	24000	24000	24000	0
214	20231031	154400	531998050	24000	24000	24000	24000	0
215	20231031	154300	531998050	24000	24000	24000	24000	0
216	20231031	154200	531998050	24000	24000	24000	24000	0
217	20231031	154100	531998050	24000	24000	24000	24000	0
218	20231031	154000	531998050	24000	24000	24000	24000	0
219	20231031	153900	531998050	24000	24000	24000	24000	0
220	20231031	153800	531998050	24000	24000	24000	24000	0
221	20231031	153700	531998050	24000	24000	24000	24000	0
222	20231031	153600	531998050	24000	24000	24000	24000	0
223	20231031	153500	531998050	24000	24000	24000	24000	0
224	20231031	153400	531998050	24000	24000	24000	24000	0
225	20231031	153300	531998050	24000	24000	24000	24000	0
226	20231031	153200	531998050	24000	24000	24000	24000	0
227	20231031	153100	531998050	24000	24000	24000	24000	0
228	20231031	153000	531998050	24000	24000	24000	24000	2283
229	20231031	152900	477206050	23800	23800	23800	23800	0
230	20231031	152800	477206050	23800	23800	23800	23800	0
231	20231031	152700	477206050	23800	23800	23800	23800	0
232	20231031	152600	477206050	23800	23800	23800	23800	0
233	20231031	152500	477206050	23800	23800	23800	23800	0
234	20231031	152400	477206050	23800	23800	23800	23800	0
235	20231031	152300	477206050	23800	23800	23800	23800	0
236	20231031	152200	477206050	23800	23800	23800	23800	0
237	20231031	152100	477206050	23800	23800	23800	23800	0
238	20231031	152000	477206050	23800	23800	23800	23800	0
239	20231031	151900	477206050	23800	23800	23800	23800	4
240	20231031	151800	477110850	23650	23650	23650	23600	350
241	20231031	151700	468833550	23650	23850	23850	23650	641
242	20231031	151600	453645950	23750	23800	23850	23750	18
243	20231031	151500	453217150	23850	23750	23850	23750	33
244	20231031	151400	452430250	23850	23750	23850	23700	130
245	20231031	151300	449344900	23800	23800	23850	23800	95
246	20231031	151200	447081700	23850	23850	23850	23850	21
247	20231031	151100	446580850	23850	23850	23850	23800	33
248	20231031	151000	445793850	23800	23800	23800	23800	1
249	20231031	150900	445770050	23850	23750	23850	23750	36
250	20231031	150800	444912850	23800	23800	23800	23750	44
251	20231031	150700	443865700	23800	23750	23800	23750	4
252	20231031	150600	443770550	23800	23800	23800	23800	51
253	20231031	150500	442556750	23800	23750	23800	23750	54
254	20231031	150400	441271650	23800	23800	23800	23800	28
255	20231031	150300	440605250	23800	23800	23800	23750	42
256	20231031	150200	439606700	23800	23800	23800	23800	40
257	20231031	150100	438654700	23750	23800	23800	23750	3
258	20231031	150000	438583400	23800	23800	23800	23800	48
259	20231031	145900	437441000	23750	23800	23800	23750	7
260	20231031	145800	437274450	23800	23850	23850	23800	69
261	20231031	145700	435629650	23800	23850	23850	23800	23
262	20231031	145600	435081150	23850	23850	23850	23850	27
263	20231031	145500	434437200	23800	23850	23850	23800	11
264	20231031	145400	434175100	23850	23750	23850	23750	27
265	20231031	145300	433531500	23800	23800	23800	23750	32
266	20231031	145200	432769950	23800	23750	23800	23750	48
267	20231031	145100	431628800	23800	23800	23800	23750	26
268	20231031	145000	431010050	23800	23800	23800	23750	41
269	20231031	144900	430034300	23750	23800	23800	23750	14
270	20231031	144800	429701150	23800	23800	23800	23750	29
271	20231031	144700	429011000	23800	23800	23800	23800	33
272	20231031	144600	428225600	23800	23800	23850	23750	30
273	20231031	144500	427510750	23800	23800	23850	23800	7
274	20231031	144400	427344000	23850	23800	23850	23800	38
275	20231031	144300	426437750	23850	23800	23850	23800	39
276	20231031	144200	425508550	23750	23750	23800	23700	29
277	20231031	144100	424820450	23800	23800	23800	23800	12
278	20231031	144000	424534850	23800	23800	23800	23750	42
279	20231031	143900	423535300	23800	23800	23800	23800	40
280	20231031	143800	422583300	23750	23750	23750	23750	1
281	20231031	143700	422559550	23800	23800	23800	23800	36
282	20231031	143600	421702750	23750	23800	23800	23750	26
283	20231031	143500	421084000	23800	23750	23800	23700	142
284	20231031	143400	417705050	23750	23750	23750	23750	3
285	20231031	143300	417633800	23750	23700	23750	23700	8
286	20231031	143200	417443850	23750	23750	23750	23750	89
287	20231031	143100	415330100	23750	23700	23750	23700	2
288	20231031	143000	415282650	23750	23750	23750	23750	9
289	20231031	142900	415068900	23700	23650	23700	23650	18
290	20231031	142800	414642400	23700	23700	23700	23700	62
291	20231031	142700	413173000	23650	23650	23650	23650	2
292	20231031	142600	413125700	23700	23700	23700	23700	8
293	20231031	142500	412936100	23600	23750	23750	23600	1706
294	20231031	142400	372639100	23800	23750	23800	23750	163
295	20231031	142300	368764750	23800	23800	23800	23750	28
296	20231031	142200	368098400	23750	23750	23750	23750	1
297	20231031	142100	368074650	23750	23800	23800	23750	26
298	20231031	142000	367455900	23800	23800	23800	23750	58
299	20231031	141900	366075550	23750	23750	23800	23750	15
300	20231031	141800	365718650	23800	23800	23800	23800	18
301	20231031	141700	365290250	23750	23800	23800	23750	42
302	20231031	141600	364290750	23800	23800	23800	23800	21
303	20231031	141500	363790950	23750	23750	23800	23750	29
304	20231031	141400	363100900	23800	23800	23800	23800	9
305	20231031	141300	362886700	23850	23850	23850	23850	39
306	20231031	141200	361956550	23850	23800	23850	23800	48
307	20231031	141100	360811800	23850	23850	23850	23850	3
308	20231031	141000	360740250	23850	23850	23850	23800	9
309	20231031	140900	360525650	23850	23800	23850	23800	48
310	20231031	140800	359381950	23750	23800	23800	23750	28
311	20231031	140700	358715600	23700	23850	23850	23700	110
312	20231031	140600	356105150	23850	23850	23850	23800	10
313	20231031	140500	355866700	23850	23850	23850	23850	36
314	20231031	140400	355008100	23850	23850	23850	23800	44
315	20231031	140300	353958750	23850	23850	23850	23850	6
316	20231031	140200	353815650	23850	23850	23850	23800	35
317	20231031	140100	352980950	23850	23850	23850	23850	39
318	20231031	140000	352050800	23850	23800	23850	23800	26
319	20231031	135900	351430750	23850	23850	23850	23850	5
320	20231031	135800	351311500	23850	23850	23850	23800	54
321	20231031	135700	350023650	23850	23850	23850	23850	9
322	20231031	135600	349809000	23800	23850	23850	23800	48
323	20231031	135500	348664250	23850	23800	23850	23800	21
324	20231031	135400	348163450	23850	23850	23850	23850	36
325	20231031	135300	347304850	23850	23850	23850	23800	24
326	20231031	135200	346732500	23850	23850	23850	23850	28
327	20231031	135100	346064700	23850	23850	23850	23850	3
328	20231031	135000	345993150	23850	23900	23900	23850	56
329	20231031	134900	344656700	23900	23900	23900	23850	9
330	20231031	134800	344441650	23900	23900	23900	23900	21
331	20231031	134700	343939750	23900	23900	23900	23850	58
332	20231031	134600	342553600	23900	23900	23900	23900	0
333	20231031	134500	342553600	23900	23850	23900	23850	21
334	20231031	134400	342052250	23900	23900	23900	23900	44
335	20231031	134300	341000650	23900	23900	23900	23850	39
336	20231031	134200	340068600	23900	23900	23900	23900	12
337	20231031	134100	339781800	23900	23850	23900	23850	59
338	20231031	134000	338371750	23900	23900	23900	23900	21
339	20231031	133900	337869850	23750	23750	23750	23750	44
340	20231031	133800	336824850	23750	23750	23750	23750	13
341	20231031	133700	336516100	23650	23700	23700	23650	461
342	20231031	133600	325606150	23750	23750	23750	23750	48
343	20231031	133500	324466150	23700	23850	23850	23700	1701
344	20231031	133400	284039100	23900	23900	23900	23900	8
345	20231031	133300	283847900	23900	23900	23900	23900	18
346	20231031	133200	283417700	23900	23850	23900	23850	62
347	20231031	133100	281935950	23900	23900	23900	23900	10
348	20231031	133000	281696950	23900	23850	23900	23850	19
349	20231031	132900	281242900	23900	23900	23900	23900	8
350	20231031	132800	281051700	23900	23900	23900	23850	63
351	20231031	132700	279546050	23900	23900	23900	23900	21
352	20231031	132600	279044150	23850	23850	23850	23850	1
353	20231031	132500	279020300	23900	23900	23900	23900	27
354	20231031	132400	278375000	23900	23850	23900	23850	55
355	20231031	132300	277060550	23900	23900	23900	23900	10
356	20231031	132200	276821550	23850	23950	23950	23850	394
357	20231031	132100	267416750	23950	23950	23950	23950	3
358	20231031	132000	267344900	23950	23950	23950	23900	61
359	20231031	131900	265884000	23950	23950	23950	23950	22
360	20231031	131800	265357100	23900	23950	23950	23900	9
361	20231031	131700	265141600	23950	23950	23950	23950	30
362	20231031	131600	264423100	23950	23950	23950	23950	48
363	20231031	131500	263273500	23900	23900	23900	23900	1
364	20231031	131400	263249600	23950	23950	23950	23900	399
365	20231031	131300	253712600	23950	23950	23950	23950	45
366	20231031	131200	252634850	23950	23950	23950	23950	486
367	20231031	131100	240995150	24000	24000	24000	24000	24
368	20231031	131000	240419150	24000	24000	24000	24000	3
369	20231031	130900	240347150	24000	24000	24000	24000	37
370	20231031	130800	239459150	24000	24000	24000	23950	125
371	20231031	130700	236464150	24000	24000	24000	24000	15
372	20231031	130600	236104150	24050	24050	24050	24050	3
373	20231031	130500	236032000	24050	24050	24050	24050	56
374	20231031	130400	234685200	24050	24050	24050	24050	22
375	20231031	130300	234156100	24000	24000	24000	24000	7
376	20231031	130200	233988100	24000	24000	24000	24000	53
377	20231031	130100	232716100	23950	23950	24000	23950	6
378	20231031	130000	232572250	24000	24000	24000	24000	39
379	20231031	125900	231636250	24000	24000	24000	24000	12
380	20231031	125800	231348250	24000	24000	24000	24000	38
381	20231031	125700	230436250	24000	24000	24000	24000	20
382	20231031	125600	229956250	24000	24000	24000	24000	25
383	20231031	125500	229356250	24000	24000	24000	24000	9
384	20231031	125400	229140250	24000	24000	24000	24000	47
385	20231031	125300	228012250	24000	24000	24000	24000	8
386	20231031	125200	227820250	24000	24000	24000	24000	23
387	20231031	125100	227268250	23900	24000	24000	23900	68
388	20231031	125000	225637450	24000	24000	24000	24000	3
389	20231031	124900	225565450	24000	24000	24000	24000	7
390	20231031	124800	225397450	24000	24000	24000	23950	317
391	20231031	124700	217803300	24000	24000	24000	24000	60
392	20231031	124600	216363300	24000	24050	24050	24000	217
393	20231031	124500	211154450	24050	24050	24050	24050	249
394	20231031	124400	205166000	24100	24050	24100	24050	32
395	20231031	124300	204394850	24100	24100	24100	24100	47
396	20231031	124200	203262150	24100	24050	24100	24050	33
397	20231031	124100	202468100	24100	24100	24100	24100	0
398	20231031	124000	202468100	24100	24100	24100	24100	48
399	20231031	123900	201311300	24100	24100	24100	24100	54
400	20231031	123800	200009900	24100	24100	24100	24100	7
401	20231031	123700	199841200	24100	24100	24100	24100	26
402	20231031	123600	199214600	24100	24100	24100	24100	52
403	20231031	123500	197961400	24100	24100	24100	24100	9
404	20231031	123400	197744500	24100	24100	24100	24100	18
405	20231031	123300	197310700	24100	24100	24100	24100	29
406	20231031	123200	196611800	24100	24100	24100	24100	60
407	20231031	123100	195165800	24100	24100	24100	24100	16
408	20231031	123000	194780200	24100	24100	24100	24100	6
409	20231031	122900	194635600	24100	24150	24150	24100	25
410	20231031	122800	194032200	24150	24150	24150	24150	57
411	20231031	122700	192655650	24150	24150	24150	24150	3
412	20231031	122600	192583200	24150	24100	24150	24100	27
413	20231031	122500	191931200	24100	24100	24100	24100	1
414	20231031	122400	191907100	24150	24100	24150	24100	56
415	20231031	122300	190554950	24100	24100	24100	24100	18
416	20231031	122200	190121150	24100	24100	24100	24100	10
417	20231031	122100	189880150	24100	24100	24100	24100	36
418	20231031	122000	189012550	24100	24100	24100	24100	40
419	20231031	121900	188048550	24100	24100	24100	24100	6
420	20231031	121800	187903950	24100	24100	24100	24100	13
421	20231031	121700	187590650	24100	24150	24150	24100	62
422	20231031	121600	186094950	24150	24150	24150	24150	62
423	20231031	121500	184597650	24150	24150	24150	24150	23
424	20231031	121400	184042200	24150	24150	24150	24150	3
425	20231031	121300	183969750	24150	24150	24150	24150	39
426	20231031	121200	183027900	24150	24150	24150	24150	39
427	20231031	121100	182086050	24100	24100	24100	24100	5
428	20231031	121000	181965550	24100	24150	24150	24100	78
429	20231031	120900	180085450	24150	24100	24150	24100	53
430	20231031	120800	178805700	24150	24150	24150	24150	29
431	20231031	120700	178105350	24150	24150	24150	24150	3
432	20231031	120600	178032900	24150	24150	24150	24150	53
433	20231031	120500	176752950	24150	24150	24150	24150	13
434	20231031	120400	176439000	24150	24150	24150	24150	36
435	20231031	120300	175569600	24150	24150	24150	24150	18
436	20231031	120200	175134900	24150	24150	24150	24150	30
437	20231031	120100	174410400	24150	24150	24150	24100	376
438	20231031	120000	165347500	24150	24150	24150	24100	165
439	20231031	115900	161369750	24100	24150	24150	24100	12
440	20231031	115800	161080250	24150	24150	24150	24150	49
441	20231031	115700	159896900	24150	24150	24150	24150	6
442	20231031	115600	159752000	24150	24150	24150	24150	28
443	20231031	115500	159075800	24150	24100	24150	24100	24
444	20231031	115400	158496250	24100	24150	24150	24100	41
445	20231031	115300	157506150	24150	24150	24150	24150	9
446	20231031	115200	157288800	24150	24150	24150	24150	41
447	20231031	115100	156298650	24150	24150	24150	24150	30
448	20231031	115000	155574150	24150	24150	24150	24100	18
449	20231031	114900	155139500	24150	24150	24150	24150	9
450	20231031	114800	154922150	24150	24150	24150	24150	31
451	20231031	114700	154173500	24150	24150	24150	24150	50
452	20231031	114600	152966000	24150	24150	24150	24150	6
453	20231031	114500	152821100	24150	24150	24150	24150	11
454	20231031	114400	152555450	24150	24150	24150	24150	47
455	20231031	114300	151420400	24150	24150	24150	24150	39
456	20231031	114200	150478550	24150	24150	24150	24150	2
457	20231031	114100	150430250	24100	24100	24100	24100	30
458	20231031	114000	149707250	24150	24100	24150	24100	36
459	20231031	113900	148838600	24100	24150	24150	24100	64
460	20231031	113800	147295750	24150	24150	24150	24150	11
461	20231031	113700	147030100	24150	24150	24150	24150	19
462	20231031	113600	146571250	24150	24200	24200	24150	87
463	20231031	113500	144466150	24200	24200	24200	24200	4
464	20231031	113400	144369350	24200	24200	24200	24200	13
465	20231031	113300	144054750	24200	24200	24200	24200	17
466	20231031	113200	143643350	24200	24150	24200	24150	48
467	20231031	113100	142483850	24150	24150	24150	24150	8
468	20231031	113000	142290650	24200	24200	24200	24200	27
469	20231031	112900	141637250	24200	24200	24200	24200	0
470	20231031	112800	141637250	24200	24200	24200	24150	89
471	20231031	112700	139484450	24200	24200	24200	24200	24
472	20231031	112600	138903650	24200	24200	24200	24200	3
473	20231031	112500	138831050	24200	24200	24200	24200	14
474	20231031	112400	138492250	24200	24200	24200	24200	63
475	20231031	112300	136967650	24200	24200	24200	24200	6
476	20231031	112200	136822450	24200	24200	24200	24200	20
477	20231031	112100	136338450	24200	24200	24200	24200	42
478	20231031	112000	135322050	24200	24150	24200	24150	23
479	20231031	111900	134765500	24200	24200	24200	24200	26
480	20231031	111800	134136300	24200	24150	24200	24150	8
481	20231031	111700	133942750	24200	24200	24200	24200	33
482	20231031	111600	133144150	24200	24150	24200	24150	43
483	20231031	111500	132104800	24150	24150	24150	24150	3
484	20231031	111400	132032350	24150	24150	24150	24150	5
485	20231031	111300	131911600	24150	24150	24150	24150	63
486	20231031	111200	130390150	24150	24150	24150	24150	28
487	20231031	111100	129713950	24150	24150	24150	24150	17
488	20231031	111000	129303400	24150	24150	24150	24150	12
489	20231031	110900	129013600	24150	24150	24150	24150	34
490	20231031	110800	128192500	24150	24100	24150	24100	43
491	20231031	110700	127155800	24100	24150	24150	24100	167
492	20231031	110600	123131000	24150	24200	24200	24150	38
493	20231031	110500	122211650	24200	24200	24200	24200	27
494	20231031	110400	121558250	24200	24200	24200	24200	29
495	20231031	110300	120856450	24200	24200	24200	24200	5
496	20231031	110200	120735450	24200	24200	24200	24200	56
497	20231031	110100	119380250	24200	24150	24200	24150	2
498	20231031	110000	119331900	24200	24200	24200	24200	29
499	20231031	105900	118630100	24200	24150	24200	24150	19
500	20231031	105800	118170350	24200	24200	24200	24200	38
501	20231031	105700	117250750	24200	24200	24200	24200	17
502	20231031	105600	116839350	24200	24200	24200	24200	31
503	20231031	105500	116089150	24200	24150	24200	24150	4
504	20231031	105400	115992400	24200	24200	24200	24200	54
505	20231031	105300	114685600	24200	24150	24200	24150	4
506	20231031	105200	114588850	24200	24150	24200	24150	27
507	20231031	105100	113935600	24200	24200	24200	24150	85
508	20231031	105000	111879100	24200	24200	24200	24200	0
509	20231031	104900	111879100	24200	24200	24200	24200	9
510	20231031	104800	111661300	24200	24200	24200	24150	42
511	20231031	104700	110645000	24150	24150	24200	24150	13
512	20231031	104600	110330650	24200	24200	24200	24200	0
513	20231031	104500	110330650	24200	24150	24200	24100	142
514	20231031	104400	106905800	24200	24200	24200	24200	27
515	20231031	104300	106252400	24200	24200	24200	24150	44
516	20231031	104200	105187700	24200	24200	24200	24150	91
517	20231031	104100	102985600	24150	24150	24150	24150	475
518	20231031	104000	91514350	24150	24150	24150	24150	49
519	20231031	103900	90331000	24150	24100	24150	24100	472
520	20231031	103800	78954300	24100	24100	24100	24100	0
521	20231031	103700	78954300	24100	24100	24100	24100	3
522	20231031	103600	78882000	24100	24100	24100	24100	30
523	20231031	103500	78159000	24050	24050	24050	24050	0
524	20231031	103400	78159000	24050	24050	24050	24050	35
525	20231031	103300	77317250	24100	24100	24100	24100	6
526	20231031	103200	77172650	24100	24100	24100	24100	30
527	20231031	103100	76449650	24050	24000	24050	24000	19
528	20231031	103000	75992900	24050	24050	24050	24050	5
529	20231031	102900	75872650	24100	24100	24100	24100	0
530	20231031	102800	75872650	24100	24050	24100	24050	230
531	20231031	102700	70339600	24100	24100	24100	24100	2
532	20231031	102600	70291400	24100	24100	24100	24100	2
533	20231031	102500	70243200	24100	24100	24100	24100	31
534	20231031	102400	69496100	24050	24050	24050	24050	120
535	20231031	102300	66610100	24050	24050	24050	24050	0
536	20231031	102200	66610100	24050	24100	24100	24050	133
537	20231031	102100	63411350	24100	24050	24100	24050	43
538	20231031	102000	62375200	24050	24050	24050	24050	0
539	20231031	101900	62375200	24050	24050	24050	24050	3
540	20231031	101800	62303050	24100	24100	24100	24100	0
541	20231031	101700	62303050	24100	24100	24100	24100	30
542	20231031	101600	61580050	24100	24100	24100	24100	1
543	20231031	101500	61555950	24100	24100	24100	24100	11
544	20231031	101400	61290850	24100	24100	24100	24100	0
545	20231031	101300	61290850	24100	24100	24100	24100	31
546	20231031	101200	60543750	24100	24100	24100	24100	30
547	20231031	101100	59820750	24050	24050	24050	24050	0
548	20231031	101000	59820750	24050	24100	24100	24050	31
549	20231031	100900	59073700	24050	24050	24050	24050	0
550	20231031	100800	59073700	24050	24050	24050	24050	0
551	20231031	100700	59073700	24050	24050	24050	24050	0
552	20231031	100600	59073700	24050	24100	24100	24050	163
553	20231031	100500	55151900	24100	24100	24100	24100	0
554	20231031	100400	55151900	24100	24100	24100	24100	0
555	20231031	100300	55151900	24100	24100	24100	24100	1
556	20231031	100200	55127800	24100	24100	24100	24100	41
557	20231031	100100	54139700	24100	24100	24100	24100	20
558	20231031	100000	53657700	24150	24150	24150	24150	1
559	20231031	095900	53633550	24150	24150	24150	24150	0
560	20231031	095800	53633550	24150	24150	24150	24150	30
561	20231031	095700	52909050	24100	24100	24100	24100	0
562	20231031	095600	52909050	24100	24100	24100	24100	513
563	20231031	095500	40545750	24100	24100	24100	24100	31
564	20231031	095400	39798650	24100	24100	24100	24100	1
565	20231031	095300	39774550	24100	24100	24100	24100	0
566	20231031	095200	39774550	24100	24100	24100	24100	0
567	20231031	095100	39774550	24100	24100	24100	24100	30
568	20231031	095000	39051550	24050	24050	24050	24050	1
569	20231031	094900	39027500	24050	24050	24050	24050	8
570	20231031	094800	38835100	24050	24050	24050	24050	0
571	20231031	094700	38835100	24050	24100	24100	24050	102
572	20231031	094600	36381900	24050	24050	24050	24050	0
573	20231031	094500	36381900	24050	24050	24050	24050	25
574	20231031	094400	35780650	24000	24000	24000	24000	7
575	20231031	094300	35612650	24050	24100	24100	24050	33
576	20231031	094200	34817450	24100	24100	24100	24100	0
577	20231031	094100	34817450	24100	24100	24100	24100	0
578	20231031	094000	34817450	24100	24050	24100	24050	75
579	20231031	093900	33013650	24050	24050	24050	24050	104
580	20231031	093800	30512450	24050	24050	24050	24050	2
581	20231031	093700	30464350	24050	24050	24050	24050	0
582	20231031	093600	30464350	24050	24050	24050	24050	42
583	20231031	093500	29454250	24050	24050	24050	24050	0
584	20231031	093400	29454250	24050	24050	24050	24050	2
585	20231031	093300	29406150	24050	24050	24050	24050	16
586	20231031	093200	29021350	24050	24050	24050	24050	34
587	20231031	093100	28203650	24050	24050	24050	24050	1
588	20231031	093000	28179600	24050	24050	24050	24050	0
589	20231031	092900	28179600	24050	24050	24050	24050	3
590	20231031	092800	28107450	24050	24050	24050	24050	30
591	20231031	092700	27385950	24050	24050	24050	24050	1
592	20231031	092600	27361900	24050	24050	24050	24050	0
593	20231031	092500	27361900	24050	24050	24050	24050	60
594	20231031	092400	25918900	24100	24100	24100	24100	2
595	20231031	092300	25870700	24100	24100	24100	24100	1
596	20231031	092200	25846600	24100	24000	24100	24000	37
597	20231031	092100	24958500	24050	24100	24100	24050	57
598	20231031	092000	23586100	24050	24050	24050	24050	0
599	20231031	091900	23586100	24050	24100	24100	24050	23
600	20231031	091800	23032800	24100	24050	24100	24050	2
601	20231031	091700	22984650	24050	24150	24150	24050	34
602	20231031	091600	22166850	24050	24050	24050	24000	4
603	20231031	091500	22070700	24000	24000	24000	24000	10
604	20231031	091400	21830700	24000	24100	24100	24000	126
605	20231031	091300	18802150	24100	24100	24100	24100	22
606	20231031	091200	18271950	24100	24100	24100	24100	28
607	20231031	091100	17597150	24150	24100	24150	24100	54
608	20231031	091000	16295550	24150	24150	24150	24150	35
609	20231031	090900	15450300	24150	24150	24150	24150	67
610	20231031	090800	13832250	24150	24200	24200	24150	52
611	20231031	090700	12576350	24200	24200	24200	24200	3
612	20231031	090600	12503750	24200	24200	24200	24200	32
613	20231031	090500	11729350	24200	24150	24200	24150	117
614	20231031	090400	8903100	24200	24200	24200	24200	5
615	20231031	090300	8782100	24200	24100	24200	24100	109
616	20231031	090200	6145500	24100	24100	24100	24100	16
617	20231031	090100	5759900	24100	24100	24100	24100	0
618	20231031	090000	5759900	24100	24100	24100	24100	229