KissMeData/049770/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	193000	225606450	29100	29100	29100	29100	95
3	20231031	192900	225606450	29100	29100	29100	29100	0
4	20231031	192800	225606450	29100	29100	29100	29100	0
5	20231031	192700	225606450	29100	29100	29100	29100	0
6	20231031	192600	225606450	29100	29100	29100	29100	0
7	20231031	192500	225606450	29100	29100	29100	29100	0
8	20231031	192400	225606450	29100	29100	29100	29100	0
9	20231031	192300	225606450	29100	29100	29100	29100	0
10	20231031	192200	225606450	29100	29100	29100	29100	0
11	20231031	192100	225606450	29100	29100	29100	29100	0
12	20231031	192000	225606450	29100	29100	29100	29100	0
13	20231031	191900	225606450	29100	29100	29100	29100	0
14	20231031	191800	225606450	29100	29100	29100	29100	0
15	20231031	191700	225606450	29100	29100	29100	29100	0
16	20231031	191600	225606450	29100	29100	29100	29100	0
17	20231031	191500	225606450	29100	29100	29100	29100	0
18	20231031	191400	225606450	29100	29100	29100	29100	0
19	20231031	191300	225606450	29100	29100	29100	29100	0
20	20231031	191200	225606450	29100	29100	29100	29100	0
21	20231031	191100	225606450	29100	29100	29100	29100	0
22	20231031	191000	225606450	29100	29100	29100	29100	0
23	20231031	190900	225606450	29100	29100	29100	29100	0
24	20231031	190800	225606450	29100	29100	29100	29100	0
25	20231031	190700	225606450	29100	29100	29100	29100	0
26	20231031	190600	225606450	29100	29100	29100	29100	0
27	20231031	190500	225606450	29100	29100	29100	29100	0
28	20231031	190400	225606450	29100	29100	29100	29100	0
29	20231031	190300	225606450	29100	29100	29100	29100	0
30	20231031	190200	225606450	29100	29100	29100	29100	0
31	20231031	190100	225606450	29100	29100	29100	29100	0
32	20231031	190000	225606450	29100	29100	29100	29100	95
33	20231031	185900	225606450	29100	29100	29100	29100	0
34	20231031	185800	225606450	29100	29100	29100	29100	0
35	20231031	185700	225606450	29100	29100	29100	29100	0
36	20231031	185600	225606450	29100	29100	29100	29100	0
37	20231031	185500	225606450	29100	29100	29100	29100	0
38	20231031	185400	225606450	29100	29100	29100	29100	0
39	20231031	185300	225606450	29100	29100	29100	29100	0
40	20231031	185200	225606450	29100	29100	29100	29100	0
41	20231031	185100	225606450	29100	29100	29100	29100	0
42	20231031	185000	225606450	29100	29100	29100	29100	0
43	20231031	184900	225606450	29100	29100	29100	29100	0
44	20231031	184800	225606450	29100	29100	29100	29100	0
45	20231031	184700	225606450	29100	29100	29100	29100	0
46	20231031	184600	225606450	29100	29100	29100	29100	0
47	20231031	184500	225606450	29100	29100	29100	29100	0
48	20231031	184400	225606450	29100	29100	29100	29100	0
49	20231031	184300	225606450	29100	29100	29100	29100	0
50	20231031	184200	225606450	29100	29100	29100	29100	0
51	20231031	184100	225606450	29100	29100	29100	29100	0
52	20231031	184000	225606450	29100	29100	29100	29100	0
53	20231031	183900	225606450	29100	29100	29100	29100	0
54	20231031	183800	225606450	29100	29100	29100	29100	0
55	20231031	183700	225606450	29100	29100	29100	29100	0
56	20231031	183600	225606450	29100	29100	29100	29100	0
57	20231031	183500	225606450	29100	29100	29100	29100	0
58	20231031	183400	225606450	29100	29100	29100	29100	0
59	20231031	183300	225606450	29100	29100	29100	29100	0
60	20231031	183200	225606450	29100	29100	29100	29100	0
61	20231031	183100	225606450	29100	29100	29100	29100	0
62	20231031	183000	225606450	29100	29100	29100	29100	95
63	20231031	182900	225606450	29100	29100	29100	29100	0
64	20231031	182800	225606450	29100	29100	29100	29100	0
65	20231031	182700	225606450	29100	29100	29100	29100	0
66	20231031	182600	225606450	29100	29100	29100	29100	0
67	20231031	182500	225606450	29100	29100	29100	29100	0
68	20231031	182400	225606450	29100	29100	29100	29100	0
69	20231031	182300	225606450	29100	29100	29100	29100	0
70	20231031	182200	225606450	29100	29100	29100	29100	0
71	20231031	182100	225606450	29100	29100	29100	29100	0
72	20231031	182000	225606450	29100	29100	29100	29100	0
73	20231031	181900	225606450	29100	29100	29100	29100	0
74	20231031	181800	225606450	29100	29100	29100	29100	0
75	20231031	181700	225606450	29100	29100	29100	29100	0
76	20231031	181600	225606450	29100	29100	29100	29100	0
77	20231031	181500	225606450	29100	29100	29100	29100	0
78	20231031	181400	225606450	29100	29100	29100	29100	0
79	20231031	181300	225606450	29100	29100	29100	29100	0
80	20231031	181200	225606450	29100	29100	29100	29100	0
81	20231031	181100	225606450	29100	29100	29100	29100	0
82	20231031	181000	225606450	29100	29100	29100	29100	0
83	20231031	180900	225606450	29100	29100	29100	29100	0
84	20231031	180800	225606450	29100	29100	29100	29100	0
85	20231031	180700	225606450	29100	29100	29100	29100	0
86	20231031	180600	225606450	29100	29100	29100	29100	0
87	20231031	180500	225606450	29100	29100	29100	29100	0
88	20231031	180400	225606450	29100	29100	29100	29100	0
89	20231031	180300	225606450	29100	29100	29100	29100	0
90	20231031	180200	225606450	29100	29100	29100	29100	0
91	20231031	180100	225606450	29100	29100	29100	29100	0
92	20231031	180000	225606450	29100	29100	29100	29100	95
93	20231031	175900	225606450	29100	29100	29100	29100	0
94	20231031	175800	225606450	29100	29100	29100	29100	0
95	20231031	175700	225606450	29100	29100	29100	29100	0
96	20231031	175600	225606450	29100	29100	29100	29100	0
97	20231031	175500	225606450	29100	29100	29100	29100	0
98	20231031	175400	225606450	29100	29100	29100	29100	0
99	20231031	175300	225606450	29100	29100	29100	29100	0
100	20231031	175200	225606450	29100	29100	29100	29100	0
101	20231031	175100	225606450	29100	29100	29100	29100	0
102	20231031	175000	225606450	29100	29100	29100	29100	0
103	20231031	174900	225606450	29100	29100	29100	29100	0
104	20231031	174800	225606450	29100	29100	29100	29100	0
105	20231031	174700	225606450	29100	29100	29100	29100	0
106	20231031	174600	225606450	29100	29100	29100	29100	0
107	20231031	174500	225606450	29100	29100	29100	29100	0
108	20231031	174400	225606450	29100	29100	29100	29100	0
109	20231031	174300	225606450	29100	29100	29100	29100	0
110	20231031	174200	225606450	29100	29100	29100	29100	0
111	20231031	174100	225606450	29100	29100	29100	29100	0
112	20231031	174000	225606450	29100	29100	29100	29100	0
113	20231031	173900	225606450	29100	29100	29100	29100	0
114	20231031	173800	225606450	29100	29100	29100	29100	0
115	20231031	173700	225606450	29100	29100	29100	29100	0
116	20231031	173600	225606450	29100	29100	29100	29100	0
117	20231031	173500	225606450	29100	29100	29100	29100	0
118	20231031	173400	225606450	29100	29100	29100	29100	0
119	20231031	173300	225606450	29100	29100	29100	29100	0
120	20231031	173200	225606450	29100	29100	29100	29100	0
121	20231031	173100	225606450	29100	29100	29100	29100	0
122	20231031	173000	225606450	29100	29100	29100	29100	95
123	20231031	172900	225606450	29100	29100	29100	29100	0
124	20231031	172800	225606450	29100	29100	29100	29100	0
125	20231031	172700	225606450	29100	29100	29100	29100	0
126	20231031	172600	225606450	29100	29100	29100	29100	0
127	20231031	172500	225606450	29100	29100	29100	29100	0
128	20231031	172400	225606450	29100	29100	29100	29100	0
129	20231031	172300	225606450	29100	29100	29100	29100	0
130	20231031	172200	225606450	29100	29100	29100	29100	0
131	20231031	172100	225606450	29100	29100	29100	29100	0
132	20231031	172000	225606450	29100	29100	29100	29100	0
133	20231031	171900	225606450	29100	29100	29100	29100	0
134	20231031	171800	225606450	29100	29100	29100	29100	0
135	20231031	171700	225606450	29100	29100	29100	29100	0
136	20231031	171600	225606450	29100	29100	29100	29100	0
137	20231031	171500	225606450	29100	29100	29100	29100	0
138	20231031	171400	225606450	29100	29100	29100	29100	0
139	20231031	171300	225606450	29100	29100	29100	29100	0
140	20231031	171200	225606450	29100	29100	29100	29100	0
141	20231031	171100	225606450	29100	29100	29100	29100	0
142	20231031	171000	225606450	29100	29100	29100	29100	0
143	20231031	170900	225606450	29100	29100	29100	29100	0
144	20231031	170800	225606450	29100	29100	29100	29100	0
145	20231031	170700	225606450	29100	29100	29100	29100	0
146	20231031	170600	225606450	29100	29100	29100	29100	0
147	20231031	170500	225606450	29100	29100	29100	29100	0
148	20231031	170400	225606450	29100	29100	29100	29100	0
149	20231031	170300	225606450	29100	29100	29100	29100	0
150	20231031	170200	225606450	29100	29100	29100	29100	0
151	20231031	170100	225606450	29100	29100	29100	29100	0
152	20231031	170000	225606450	29100	29100	29100	29100	95
153	20231031	165900	225606450	29100	29100	29100	29100	0
154	20231031	165800	225606450	29100	29100	29100	29100	0
155	20231031	165700	225606450	29100	29100	29100	29100	0
156	20231031	165600	225606450	29100	29100	29100	29100	0
157	20231031	165500	225606450	29100	29100	29100	29100	0
158	20231031	165400	225606450	29100	29100	29100	29100	0
159	20231031	165300	225606450	29100	29100	29100	29100	0
160	20231031	165200	225606450	29100	29100	29100	29100	0
161	20231031	165100	225606450	29100	29100	29100	29100	0
162	20231031	165000	225606450	29100	29100	29100	29100	0
163	20231031	164900	225606450	29100	29100	29100	29100	0
164	20231031	164800	225606450	29100	29100	29100	29100	0
165	20231031	164700	225606450	29100	29100	29100	29100	0
166	20231031	164600	225606450	29100	29100	29100	29100	0
167	20231031	164500	225606450	29100	29100	29100	29100	0
168	20231031	164400	225606450	29100	29100	29100	29100	0
169	20231031	164300	225606450	29100	29100	29100	29100	0
170	20231031	164200	225606450	29100	29100	29100	29100	0
171	20231031	164100	225606450	29100	29100	29100	29100	0
172	20231031	164000	225606450	29100	29100	29100	29100	0
173	20231031	163900	225606450	29100	29100	29100	29100	0
174	20231031	163800	225606450	29100	29100	29100	29100	0
175	20231031	163700	225606450	29100	29100	29100	29100	0
176	20231031	163600	225606450	29100	29100	29100	29100	0
177	20231031	163500	225606450	29100	29100	29100	29100	0
178	20231031	163400	225606450	29100	29100	29100	29100	0
179	20231031	163300	225606450	29100	29100	29100	29100	0
180	20231031	163200	225606450	29100	29100	29100	29100	0
181	20231031	163100	225606450	29100	29100	29100	29100	0
182	20231031	163000	225606450	29100	29100	29100	29100	95
183	20231031	162900	225606450	29100	29100	29100	29100	0
184	20231031	162800	225606450	29100	29100	29100	29100	0
185	20231031	162700	225606450	29100	29100	29100	29100	0
186	20231031	162600	225606450	29100	29100	29100	29100	0
187	20231031	162500	225606450	29100	29100	29100	29100	0
188	20231031	162400	225606450	29100	29100	29100	29100	0
189	20231031	162300	225606450	29100	29100	29100	29100	0
190	20231031	162200	225606450	29100	29100	29100	29100	0
191	20231031	162100	225606450	29100	29100	29100	29100	0
192	20231031	162000	225606450	29100	29100	29100	29100	0
193	20231031	161900	225606450	29100	29100	29100	29100	0
194	20231031	161800	225606450	29100	29100	29100	29100	0
195	20231031	161700	225606450	29100	29100	29100	29100	0
196	20231031	161600	225606450	29100	29100	29100	29100	0
197	20231031	161500	225606450	29100	29100	29100	29100	0
198	20231031	161400	225606450	29100	29100	29100	29100	0
199	20231031	161300	225606450	29100	29100	29100	29100	0
200	20231031	161200	225606450	29100	29100	29100	29100	0
201	20231031	161100	225606450	29100	29100	29100	29100	0
202	20231031	161000	225606450	29100	29100	29100	29100	0
203	20231031	160900	225606450	29100	29100	29100	29100	0
204	20231031	160800	225606450	29100	29100	29100	29100	0
205	20231031	160700	225606450	29100	29100	29100	29100	0
206	20231031	160600	225606450	29100	29100	29100	29100	0
207	20231031	160500	225606450	29100	29100	29100	29100	0
208	20231031	160400	225606450	29100	29100	29100	29100	0
209	20231031	160300	225606450	29100	29100	29100	29100	0
210	20231031	160200	225606450	29100	29100	29100	29100	0
211	20231031	160100	225606450	29100	29100	29100	29100	0
212	20231031	160000	225606450	29100	29100	29100	29100	95
213	20231031	155900	225606450	29100	29100	29100	29100	0
214	20231031	155800	225606450	29100	29100	29100	29100	0
215	20231031	155700	225606450	29100	29100	29100	29100	0
216	20231031	155600	225606450	29100	29100	29100	29100	0
217	20231031	155500	225606450	29100	29100	29100	29100	0
218	20231031	155400	225606450	29100	29100	29100	29100	0
219	20231031	155300	225606450	29100	29100	29100	29100	0
220	20231031	155200	225606450	29100	29100	29100	29100	0
221	20231031	155100	225606450	29100	29100	29100	29100	0
222	20231031	155000	225606450	29100	29100	29100	29100	0
223	20231031	154900	225606450	29100	29100	29100	29100	0
224	20231031	154800	225606450	29100	29100	29100	29100	0
225	20231031	154700	225606450	29100	29100	29100	29100	0
226	20231031	154600	225606450	29100	29100	29100	29100	0
227	20231031	154500	225606450	29100	29100	29100	29100	0
228	20231031	154400	225606450	29100	29100	29100	29100	0
229	20231031	154300	225606450	29100	29100	29100	29100	0
230	20231031	154200	225606450	29100	29100	29100	29100	0
231	20231031	154100	225606450	29100	29100	29100	29100	0
232	20231031	154000	225606450	29100	29100	29100	29100	0
233	20231031	153900	225606450	29100	29100	29100	29100	0
234	20231031	153800	225606450	29100	29100	29100	29100	0
235	20231031	153700	225606450	29100	29100	29100	29100	0
236	20231031	153600	225606450	29100	29100	29100	29100	0
237	20231031	153500	225606450	29100	29100	29100	29100	0
238	20231031	153400	225606450	29100	29100	29100	29100	0
239	20231031	153300	225606450	29100	29100	29100	29100	0
240	20231031	153200	225606450	29100	29100	29100	29100	0
241	20231031	153100	225606450	29100	29100	29100	29100	0
242	20231031	153000	225606450	29100	29100	29100	29100	190
243	20231031	152900	222841950	29150	29150	29150	29150	0
244	20231031	152800	222841950	29150	29150	29150	29150	0
245	20231031	152700	222841950	29150	29150	29150	29150	0
246	20231031	152600	222841950	29150	29150	29150	29150	0
247	20231031	152500	222841950	29150	29150	29150	29150	0
248	20231031	152400	222841950	29150	29150	29150	29150	0
249	20231031	152300	222841950	29150	29150	29150	29150	0
250	20231031	152200	222841950	29150	29150	29150	29150	0
251	20231031	152100	222841950	29150	29150	29150	29150	0
252	20231031	152000	222841950	29150	29150	29150	29150	0
253	20231031	151900	222841950	29150	29150	29150	29150	21
254	20231031	151800	222229800	29000	29150	29150	29000	22
255	20231031	151700	221589850	29150	29150	29150	29150	18
256	20231031	151600	221065150	29150	29150	29150	29150	4
257	20231031	151500	220948550	29150	29150	29150	29150	14
258	20231031	151400	220540450	29150	29150	29150	29150	4
259	20231031	151300	220423850	29150	29150	29150	29150	13
260	20231031	151200	220044900	29150	29150	29150	29150	36
261	20231031	151100	218995500	29000	29150	29150	29000	45
262	20231031	151000	217687700	29150	29100	29150	29100	8
263	20231031	150900	217454550	29150	29150	29150	29150	12
264	20231031	150800	217104750	29150	29150	29150	29150	8
265	20231031	150700	216871550	29150	29150	29150	29150	14
266	20231031	150600	216463450	29150	29150	29150	29150	14
267	20231031	150500	216055350	29150	29150	29150	29150	7
268	20231031	150400	215851300	29100	29100	29100	29100	5
269	20231031	150300	215705800	29100	29100	29100	29100	69
270	20231031	150200	213697900	29100	29100	29100	29000	170
271	20231031	150100	208764650	29100	29150	29150	29100	11
272	20231031	150000	208444400	29150	29150	29150	29150	13
273	20231031	145900	208065450	29150	29150	29150	29100	35
274	20231031	145800	207045250	29150	29150	29150	29100	8
275	20231031	145700	206812100	29150	29150	29150	29150	14
276	20231031	145600	206404000	29100	29150	29150	29100	3
277	20231031	145500	206316600	29150	29150	29150	29100	25
278	20231031	145400	205587900	29100	29150	29150	29100	2
279	20231031	145300	205529650	29150	29150	29150	29150	12
280	20231031	145200	205179850	29050	29150	29150	29050	11
281	20231031	145100	204859300	29150	29150	29150	29050	49
282	20231031	145000	203433450	29150	29150	29150	29100	16
283	20231031	144900	202967150	29150	29150	29150	29100	11
284	20231031	144800	202646550	29150	29150	29150	29150	16
285	20231031	144700	202180150	29100	29150	29150	29100	14
286	20231031	144600	201772100	29100	29150	29150	29100	7
287	20231031	144500	201568100	29150	29100	29150	29100	22
288	20231031	144400	200926850	29150	29150	29150	29150	28
289	20231031	144300	200110650	29100	29150	29150	29100	7
290	20231031	144200	199906650	29150	29150	29150	29150	12
291	20231031	144100	199556850	29150	29150	29150	29100	17
292	20231031	144000	199061350	29100	29150	29150	29100	9
293	20231031	143900	198799050	29150	29150	29150	29150	7
294	20231031	143800	198595000	29100	29100	29100	29050	8
295	20231031	143700	198362250	29100	29100	29100	29050	19
296	20231031	143600	197809400	29100	29100	29100	29050	8
297	20231031	143500	197576650	29100	29100	29100	29100	7
298	20231031	143400	197372950	29050	29050	29100	29050	13
299	20231031	143300	196994800	29100	29100	29100	29050	9
300	20231031	143200	196733000	29100	29100	29100	29100	55
301	20231031	143100	195132500	29100	29100	29100	29100	5
302	20231031	143000	194987000	29100	29100	29100	29100	25
303	20231031	142900	194259500	29100	29100	29100	29100	4
304	20231031	142800	194143100	29100	29100	29100	29100	10
305	20231031	142700	193852100	29100	29100	29100	29100	12
306	20231031	142600	193502900	29100	29100	29100	29100	12
307	20231031	142500	193153700	29100	29100	29100	29100	45
308	20231031	142400	191844200	29100	29100	29100	29100	15
309	20231031	142300	191407700	29100	29100	29100	29100	23
310	20231031	142200	190738400	29050	29050	29100	29050	8
311	20231031	142100	190505800	29100	29100	29100	29100	5
312	20231031	142000	190360300	29100	29100	29100	29100	10
313	20231031	141900	190069300	29100	29100	29100	29100	15
314	20231031	141800	189632800	29100	29100	29100	29100	6
315	20231031	141700	189458200	29100	29100	29100	29100	13
316	20231031	141600	189079900	29100	29100	29100	29100	17
317	20231031	141500	188585200	29100	29100	29100	29100	12
318	20231031	141400	188236000	29100	29100	29100	29100	6
319	20231031	141300	188061400	29100	29100	29100	29100	33
320	20231031	141200	187101100	29100	29100	29100	29100	21
321	20231031	141100	186490000	29100	29100	29100	29100	6
322	20231031	141000	186315400	29100	29100	29100	29100	15
323	20231031	140900	185878900	29100	29100	29100	29100	11
324	20231031	140800	185558800	29100	29100	29100	29100	5
325	20231031	140700	185413300	29100	29100	29100	29100	12
326	20231031	140600	185064100	29100	29100	29100	29100	11
327	20231031	140500	184744000	29100	29050	29100	29050	36
328	20231031	140400	183696750	29050	29050	29050	29050	4
329	20231031	140300	183580550	29050	29050	29050	29050	4
330	20231031	140200	183464350	29050	29050	29050	29050	13
331	20231031	140100	183086700	29050	29050	29050	29050	22
332	20231031	140000	182447600	29050	29050	29050	29050	133
333	20231031	135900	178583950	29050	29050	29050	29050	22
334	20231031	135800	177944850	29050	29050	29050	29050	13
335	20231031	135700	177567200	29050	29050	29050	29050	12
336	20231031	135600	177218600	29050	29050	29050	29050	8
337	20231031	135500	176986200	29050	29050	29050	29050	10
338	20231031	135400	176695700	29050	29050	29050	29050	8
339	20231031	135300	176463300	29050	29050	29050	29050	2
340	20231031	135200	176405200	29050	29050	29050	29050	9
341	20231031	135100	176143750	29050	29050	29050	29050	10
342	20231031	135000	175853250	29050	29000	29050	29000	9
343	20231031	134900	175591850	29000	29000	29000	29000	93
344	20231031	134800	172894850	29000	29000	29000	29000	7
345	20231031	134700	172691850	29050	29050	29050	29050	16
346	20231031	134600	172227050	29050	29050	29050	29050	19
347	20231031	134500	171675100	29050	29050	29050	29050	11
348	20231031	134400	171355550	29050	29050	29050	29050	10
349	20231031	134300	171065050	29050	29050	29050	29050	0
350	20231031	134200	171065050	29050	29050	29050	29050	9
351	20231031	134100	170803600	29050	29050	29050	29050	2
352	20231031	134000	170745500	29050	29050	29050	29050	16
353	20231031	133900	170280700	29050	29050	29050	29050	4
354	20231031	133800	170164500	29050	29050	29050	29050	0
355	20231031	133700	170164500	29050	29050	29050	29050	18
356	20231031	133600	169641600	29050	29050	29050	29050	10
357	20231031	133500	169351100	29050	29050	29050	29050	10
358	20231031	133400	169060600	29050	29000	29050	29000	52
359	20231031	133300	167552550	29050	29050	29050	29050	7
360	20231031	133200	167349200	29050	29050	29050	29050	14
361	20231031	133100	166942500	29050	29050	29050	29050	2
362	20231031	133000	166884400	29050	29050	29050	29050	18
363	20231031	132900	166361500	29050	29050	29050	29050	9
364	20231031	132800	166100050	29050	29050	29050	29050	1
365	20231031	132700	166071000	29050	29050	29050	29050	14
366	20231031	132600	165664300	29050	29050	29050	29050	47
367	20231031	132500	164298950	29050	29050	29050	29050	18
368	20231031	132400	163776050	29050	29050	29050	29050	2
369	20231031	132300	163717950	29050	29050	29050	29050	1
370	20231031	132200	163688900	29050	29050	29050	29050	16
371	20231031	132100	163224100	28950	28950	28950	28950	1
372	20231031	132000	163195150	29000	29050	29050	29000	67
373	20231031	131900	161251300	29050	29050	29050	29050	9
374	20231031	131800	160989850	29050	29050	29050	29050	1
375	20231031	131700	160960800	29050	29050	29050	29050	9
376	20231031	131600	160699350	29050	29050	29050	29050	6
377	20231031	131500	160525050	29050	29050	29050	29050	17
378	20231031	131400	160031200	29050	29050	29050	29050	7
379	20231031	131300	159827850	29050	29050	29050	29050	2
380	20231031	131200	159769750	29050	29050	29050	29050	8
381	20231031	131100	159537350	29050	29050	29050	29050	10
382	20231031	131000	159246850	29050	29050	29050	29050	10
383	20231031	130900	158956350	29050	29050	29050	29050	2
384	20231031	130800	158898250	29050	29050	29050	29050	9
385	20231031	130700	158636800	29050	29050	29050	29050	8
386	20231031	130600	158404400	29050	29050	29050	29050	3
387	20231031	130500	158317250	29000	29050	29050	29000	11
388	20231031	130400	157997900	29050	29050	29050	29050	12
389	20231031	130300	157649300	29050	29050	29050	29050	7
390	20231031	130200	157445950	29050	29050	29050	29050	8
391	20231031	130100	157213550	29050	29050	29050	29050	11
392	20231031	130000	156894000	29050	29050	29050	29050	9
393	20231031	125900	156632550	29050	29050	29050	29050	2
394	20231031	125800	156574450	29050	29050	29050	29050	2
395	20231031	125700	156516350	29050	29050	29050	29050	15
396	20231031	125600	156080600	29050	29050	29050	29050	7
397	20231031	125500	155877250	29050	29050	29050	29050	9
398	20231031	125400	155615800	29050	29050	29050	29050	14
399	20231031	125300	155209100	29050	29050	29050	29050	2
400	20231031	125200	155151000	29050	29050	29050	29050	8
401	20231031	125100	154918600	29050	29050	29050	29050	4
402	20231031	125000	154802400	29050	29050	29050	29050	16
403	20231031	124900	154337600	29050	29050	29050	29050	2
404	20231031	124800	154279500	29050	29050	29050	29050	2
405	20231031	124700	154221400	29050	29050	29050	29050	12
406	20231031	124600	153872800	29050	29050	29050	29050	11
407	20231031	124500	153553250	29050	29050	29050	29050	10
408	20231031	124400	153262750	29050	29050	29050	29050	2
409	20231031	124300	153204650	29050	29050	29050	29050	9
410	20231031	124200	152943200	29050	29050	29050	29050	10
411	20231031	124100	152652700	29050	29050	29050	29050	1
412	20231031	124000	152623650	29050	29050	29050	29050	11
413	20231031	123900	152304100	29050	29050	29050	29050	9
414	20231031	123800	152042650	29050	29050	29050	29050	2
415	20231031	123700	151984550	29050	29050	29050	29050	9
416	20231031	123600	151723100	29050	29050	29050	29050	8
417	20231031	123500	151490700	29050	29050	29050	29050	9
418	20231031	123400	151229250	29050	29050	29050	29050	3
419	20231031	123300	151142100	29050	29050	29050	29050	3
420	20231031	123200	151054950	29050	29050	29050	29050	18
421	20231031	123100	150532050	29050	29050	29050	29050	0
422	20231031	123000	150532050	29050	29050	29050	29050	10
423	20231031	122900	150241550	29050	29050	29050	29050	3
424	20231031	122800	150154400	29050	29050	29050	29050	9
425	20231031	122700	149892950	29050	29050	29050	29050	10
426	20231031	122600	149602450	29050	29050	29050	29050	0
427	20231031	122500	149602450	29050	29050	29050	29050	16
428	20231031	122400	149137650	29050	29050	29050	29050	3
429	20231031	122300	149050500	29050	29050	29050	29050	7
430	20231031	122200	148847150	29050	29050	29050	29050	10
431	20231031	122100	148556650	29050	29050	29050	29050	8
432	20231031	122000	148324250	29050	29050	29050	29050	9
433	20231031	121900	148062800	29050	29050	29050	29050	2
434	20231031	121800	148004700	29050	29050	29050	29050	10
435	20231031	121700	147714200	29050	29050	29050	29050	11
436	20231031	121600	147394650	29050	29050	29050	29050	2
437	20231031	121500	147336550	29050	29050	29050	29050	7
438	20231031	121400	147133200	29050	29050	29050	29050	12
439	20231031	121300	146784600	29050	29050	29050	29050	33
440	20231031	121200	145825950	29050	29050	29050	29050	10
441	20231031	121100	145535450	29050	29050	29050	29050	9
442	20231031	121000	145274000	29050	29050	29050	29050	7
443	20231031	120900	145070650	29050	29050	29050	29050	2
444	20231031	120800	145012550	29050	29050	29050	29050	2
445	20231031	120700	144954450	29050	29050	29050	29050	18
446	20231031	120600	144431550	29050	29050	29050	29050	2
447	20231031	120500	144373450	29050	29050	29050	29050	26
448	20231031	120400	143618150	29050	29050	29050	29050	2
449	20231031	120300	143560050	29050	29050	29050	29050	10
450	20231031	120200	143269550	29050	29050	29050	29050	10
451	20231031	120100	142979050	28900	28950	28950	28900	271
452	20231031	120000	135143350	28950	29000	29000	28950	26
453	20231031	115900	134389900	29000	29000	29000	29000	3
454	20231031	115800	134302900	29000	29000	29000	29000	2
455	20231031	115700	134244900	29000	29050	29050	29000	34
456	20231031	115600	133258350	29050	29050	29050	29050	7
457	20231031	115500	133055000	29000	29050	29050	29000	35
458	20231031	115400	132039650	29050	29050	29050	29050	2
459	20231031	115300	131981550	29100	29050	29100	29050	15
460	20231031	115200	131545300	29050	29050	29050	29050	27
461	20231031	115100	130760950	29050	29150	29150	29050	11
462	20231031	115000	130440600	29100	29100	29100	29100	1
463	20231031	114900	130411500	29050	29050	29050	29050	40
464	20231031	114800	129249500	29100	29100	29100	29100	3
465	20231031	114700	129162200	29100	29100	29100	29100	9
466	20231031	114600	128900300	29150	29050	29150	29050	16
467	20231031	114500	128435400	29050	29100	29100	29050	37
468	20231031	114400	127360050	29100	29100	29100	29100	0
469	20231031	114300	127360050	29100	29100	29100	29100	3
470	20231031	114200	127272750	29150	29050	29150	29050	48
471	20231031	114100	125876750	29000	29100	29100	29000	423
472	20231031	114000	113599200	29150	29150	29150	29150	8
473	20231031	113900	113366000	29100	29100	29100	29100	29
474	20231031	113800	112522100	29150	29150	29150	29150	18
475	20231031	113700	111997400	29100	29100	29100	29100	24
476	20231031	113600	111299000	29150	29150	29150	29150	136
477	20231031	113500	107334600	29150	29150	29150	29150	17
478	20231031	113400	106839050	29100	29100	29100	29100	28
479	20231031	113300	106024250	29150	29150	29150	29150	246
480	20231031	113200	98853350	29150	29150	29150	29150	110
481	20231031	113100	95646850	29150	29150	29150	29150	7
482	20231031	113000	95442800	29100	29150	29150	29100	38
483	20231031	112900	94336500	29150	29150	29150	29150	0
484	20231031	112800	94336500	29150	29100	29150	29100	55
485	20231031	112700	92735950	29050	29050	29050	29050	0
486	20231031	112600	92735950	29050	29150	29150	29050	3
487	20231031	112500	92648600	29150	29100	29150	29100	9
488	20231031	112400	92386600	29100	29150	29150	29100	18
489	20231031	112300	91862750	29150	29150	29150	29150	10
490	20231031	112200	91571250	29100	29100	29100	29100	27
491	20231031	112100	90785550	29150	29150	29150	29150	9
492	20231031	112000	90523200	29150	29100	29150	29100	35
493	20231031	111900	89504350	29150	29150	29150	29150	2
494	20231031	111800	89446050	29100	29100	29100	29100	28
495	20231031	111700	88631250	29150	29150	29150	29150	16
496	20231031	111600	88164850	29100	29100	29100	29100	33
497	20231031	111500	87204550	29150	29100	29150	29100	7
498	20231031	111400	87000600	29100	29100	29100	29050	32
499	20231031	111300	86070850	29100	29100	29100	29100	8
500	20231031	111200	85838050	29100	29100	29100	29100	13
501	20231031	111100	85459750	29150	29150	29150	29150	6
502	20231031	111000	85284850	29100	29050	29100	29050	12
503	20231031	110900	84935800	29000	29050	29050	29000	29
504	20231031	110800	84094750	29050	29050	29050	29050	1
505	20231031	110700	84065700	29000	29000	29000	29000	26
506	20231031	110600	83311700	29000	29000	29000	29000	0
507	20231031	110500	83311700	29000	29000	29000	29000	45
508	20231031	110400	82006700	29050	29050	29050	29050	1
509	20231031	110300	81977650	29000	29050	29050	29000	28
510	20231031	110200	81165600	29050	29050	29050	29050	0
511	20231031	110100	81165600	29050	29050	29050	29050	22
512	20231031	110000	80526500	29100	29100	29100	29100	0
513	20231031	105900	80526500	29100	29100	29100	29050	26
514	20231031	105800	79771100	29100	29100	29100	29100	0
515	20231031	105700	79771100	29100	29100	29100	29050	31
516	20231031	105600	78870450	29100	29100	29100	29100	0
517	20231031	105500	78870450	29100	29100	29100	29050	27
518	20231031	105400	78086000	29100	29100	29100	29100	0
519	20231031	105300	78086000	29100	29050	29100	29050	48
520	20231031	105200	76691550	29050	29050	29050	29050	1
521	20231031	105100	76662500	29050	29000	29050	29000	30
522	20231031	105000	75792450	29050	29050	29050	29050	1
523	20231031	104900	75763400	29050	29000	29050	29000	29
524	20231031	104800	74922350	29050	29050	29050	29050	1
525	20231031	104700	74893300	29050	29050	29050	29050	1
526	20231031	104600	74864250	29100	29100	29100	29100	1
527	20231031	104500	74835150	29100	29100	29100	29100	1
528	20231031	104400	74806050	29050	29050	29050	29050	53
529	20231031	104300	73266400	29100	29100	29100	29100	0
530	20231031	104200	73266400	29100	29150	29150	29100	2
531	20231031	104100	73208150	29100	29100	29100	29100	1
532	20231031	104000	73179050	29050	29050	29100	29050	113
533	20231031	103900	69896350	29050	29050	29050	29050	0
534	20231031	103800	69896350	29050	29000	29050	29000	27
535	20231031	103700	69113300	29050	29050	29050	29050	4
536	20231031	103600	68997100	29000	29050	29050	29000	29
537	20231031	103500	68156050	29050	29050	29050	29050	2
538	20231031	103400	68097950	29000	29000	29000	29000	25
539	20231031	103300	67372950	29050	29050	29050	29050	1
540	20231031	103200	67343900	29000	29000	29000	29000	27
541	20231031	103100	66560900	29050	29050	29050	29050	0
542	20231031	103000	66560900	29050	29000	29050	29000	29
543	20231031	102900	65719800	29000	29000	29000	29000	0
544	20231031	102800	65719800	29000	29000	29000	29000	0
545	20231031	102700	65719800	29000	29000	29000	29000	8
546	20231031	102600	65487800	29050	29050	29050	29050	224
547	20231031	102500	58980600	29100	29100	29100	29100	2
548	20231031	102400	58922400	29100	29100	29100	29100	0
549	20231031	102300	58922400	29100	29100	29100	29100	0
550	20231031	102200	58922400	29100	29100	29100	29100	130
551	20231031	102100	55139400	29100	29150	29150	29100	27
552	20231031	102000	54353600	29100	29100	29100	29100	0
553	20231031	101900	54353600	29100	29150	29150	29100	35
554	20231031	101800	53334800	29150	29150	29150	29150	0
555	20231031	101700	53334800	29150	29150	29150	29150	1
556	20231031	101600	53305650	29200	29200	29200	29200	1
557	20231031	101500	53276450	29200	29200	29200	29200	0
558	20231031	101400	53276450	29200	29200	29200	29200	1
559	20231031	101300	53247250	29150	29150	29150	29150	25
560	20231031	101200	52518500	29150	29150	29150	29150	24
561	20231031	101100	51818900	29100	29150	29150	29100	29
562	20231031	101000	50974950	29150	29150	29150	29150	0
563	20231031	100900	50974950	29150	29150	29150	29150	89
564	20231031	100800	48380600	29100	29100	29100	29100	0
565	20231031	100700	48380600	29100	29150	29150	29100	277
566	20231031	100600	40307450	29200	29200	29200	29200	1
567	20231031	100500	40278250	29150	29150	29150	29150	26
568	20231031	100400	39520350	29200	29200	29200	29200	0
569	20231031	100300	39520350	29200	29150	29200	29150	28
570	20231031	100200	38704100	29200	29200	29200	29200	0
571	20231031	100100	38704100	29200	29150	29200	29150	39
572	20231031	100000	37566600	29200	29200	29200	29200	1
573	20231031	095900	37537400	29150	29150	29150	29150	28
574	20231031	095800	36721200	29150	29150	29150	29150	0
575	20231031	095700	36721200	29150	29150	29150	29150	0
576	20231031	095600	36721200	29150	29150	29150	29150	25
577	20231031	095500	35992450	29150	29150	29150	29150	0
578	20231031	095400	35992450	29150	29150	29150	29150	0
579	20231031	095300	35992450	29150	29150	29150	29150	0
580	20231031	095200	35992450	29150	29150	29150	29150	0
581	20231031	095100	35992450	29150	29150	29150	29150	0
582	20231031	095000	35992450	29150	29100	29150	29100	117
583	20231031	094900	32583300	29100	29100	29100	29100	0
584	20231031	094800	32583300	29100	29150	29150	29100	188
585	20231031	094700	27104350	29150	29150	29150	29150	0
586	20231031	094600	27104350	29150	29150	29150	29150	29
587	20231031	094500	26259000	29150	29150	29150	29150	0
588	20231031	094400	26259000	29150	29150	29150	29150	0
589	20231031	094300	26259000	29150	29150	29150	29150	5
590	20231031	094200	26113250	29200	29200	29200	29200	165
591	20231031	094100	21295250	29250	29250	29250	29250	222
592	20231031	094000	14801750	29250	29250	29250	29250	26
593	20231031	093900	14041250	29350	29350	29350	29350	0
594	20231031	093800	14041250	29350	29350	29350	29350	5
595	20231031	093700	13894500	29300	29300	29300	29300	17
596	20231031	093600	13396400	29250	29250	29250	29250	25
597	20231031	093500	12665150	29300	29300	29300	29300	0
598	20231031	093400	12665150	29300	29300	29300	29300	10
599	20231031	093300	12372150	29300	29300	29300	29300	0
600	20231031	093200	12372150	29300	29300	29300	29300	0
601	20231031	093100	12372150	29300	29300	29300	29300	26
602	20231031	093000	11610350	29300	29300	29300	29300	34
603	20231031	092900	10614150	29300	29300	29300	29300	21
604	20231031	092800	9998850	29300	29300	29300	29300	0
605	20231031	092700	9998850	29300	29300	29300	29300	0
606	20231031	092600	9998850	29300	29300	29300	29300	0
607	20231031	092500	9998850	29300	29300	29300	29300	26
608	20231031	092400	9237050	29350	29350	29350	29350	22
609	20231031	092300	8591350	29400	29400	29400	29400	0
610	20231031	092200	8591350	29400	29400	29400	29400	0
611	20231031	092100	8591350	29400	29400	29400	29400	0
612	20231031	092000	8591350	29400	29400	29400	29400	15
613	20231031	091900	8150350	29400	29400	29400	29400	0
614	20231031	091800	8150350	29400	29400	29400	29400	0
615	20231031	091700	8150350	29400	29400	29400	29400	0
616	20231031	091600	8150350	29400	29400	29400	29400	1
617	20231031	091500	8120950	29400	29400	29400	29400	0
618	20231031	091400	8120950	29400	29400	29400	29400	0
619	20231031	091300	8120950	29400	29400	29400	29400	0
620	20231031	091200	8120950	29400	29400	29400	29400	0
621	20231031	091100	8120950	29400	29300	29400	29300	87
622	20231031	091000	5566750	29300	29300	29300	29300	24
623	20231031	090900	4863550	29300	29250	29300	29250	53
624	20231031	090800	3310800	29300	29300	29300	29300	34
625	20231031	090700	2314600	29300	29300	29300	29300	0
626	20231031	090600	2314600	29300	29300	29300	29300	50
627	20231031	090500	849600	29300	29300	29300	29300	0
628	20231031	090400	849600	29300	29300	29300	29300	0
629	20231031	090300	849600	29300	29300	29300	29300	0
630	20231031	090200	849600	29300	29300	29300	29300	0
631	20231031	090100	849600	29300	29300	29300	29300	25
632	20231031	090000	117100	29250	29300	29300	29250	4