KissMeData/057050/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	193600	628106550	41500	41500	41500	41500	1365
3	20231031	193500	628106550	41500	41500	41500	41500	0
4	20231031	193400	628106550	41500	41500	41500	41500	0
5	20231031	193300	628106550	41500	41500	41500	41500	0
6	20231031	193200	628106550	41500	41500	41500	41500	0
7	20231031	193100	628106550	41500	41500	41500	41500	0
8	20231031	193000	628106550	41500	41500	41500	41500	0
9	20231031	192900	628106550	41500	41500	41500	41500	0
10	20231031	192800	628106550	41500	41500	41500	41500	0
11	20231031	192700	628106550	41500	41500	41500	41500	0
12	20231031	192600	628106550	41500	41500	41500	41500	0
13	20231031	192500	628106550	41500	41500	41500	41500	0
14	20231031	192400	628106550	41500	41500	41500	41500	0
15	20231031	192300	628106550	41500	41500	41500	41500	0
16	20231031	192200	628106550	41500	41500	41500	41500	0
17	20231031	192100	628106550	41500	41500	41500	41500	0
18	20231031	192000	628106550	41500	41500	41500	41500	0
19	20231031	191900	628106550	41500	41500	41500	41500	0
20	20231031	191800	628106550	41500	41500	41500	41500	0
21	20231031	191700	628106550	41500	41500	41500	41500	0
22	20231031	191600	628106550	41500	41500	41500	41500	0
23	20231031	191500	628106550	41500	41500	41500	41500	0
24	20231031	191400	628106550	41500	41500	41500	41500	0
25	20231031	191300	628106550	41500	41500	41500	41500	0
26	20231031	191200	628106550	41500	41500	41500	41500	0
27	20231031	191100	628106550	41500	41500	41500	41500	0
28	20231031	191000	628106550	41500	41500	41500	41500	0
29	20231031	190900	628106550	41500	41500	41500	41500	0
30	20231031	190800	628106550	41500	41500	41500	41500	0
31	20231031	190700	628106550	41500	41500	41500	41500	0
32	20231031	190600	628106550	41500	41500	41500	41500	1365
33	20231031	190500	628106550	41500	41500	41500	41500	0
34	20231031	190400	628106550	41500	41500	41500	41500	0
35	20231031	190300	628106550	41500	41500	41500	41500	0
36	20231031	190200	628106550	41500	41500	41500	41500	0
37	20231031	190100	628106550	41500	41500	41500	41500	0
38	20231031	190000	628106550	41500	41500	41500	41500	0
39	20231031	185900	628106550	41500	41500	41500	41500	0
40	20231031	185800	628106550	41500	41500	41500	41500	0
41	20231031	185700	628106550	41500	41500	41500	41500	0
42	20231031	185600	628106550	41500	41500	41500	41500	0
43	20231031	185500	628106550	41500	41500	41500	41500	0
44	20231031	185400	628106550	41500	41500	41500	41500	0
45	20231031	185300	628106550	41500	41500	41500	41500	0
46	20231031	185200	628106550	41500	41500	41500	41500	0
47	20231031	185100	628106550	41500	41500	41500	41500	0
48	20231031	185000	628106550	41500	41500	41500	41500	0
49	20231031	184900	628106550	41500	41500	41500	41500	0
50	20231031	184800	628106550	41500	41500	41500	41500	0
51	20231031	184700	628106550	41500	41500	41500	41500	0
52	20231031	184600	628106550	41500	41500	41500	41500	0
53	20231031	184500	628106550	41500	41500	41500	41500	0
54	20231031	184400	628106550	41500	41500	41500	41500	0
55	20231031	184300	628106550	41500	41500	41500	41500	0
56	20231031	184200	628106550	41500	41500	41500	41500	0
57	20231031	184100	628106550	41500	41500	41500	41500	0
58	20231031	184000	628106550	41500	41500	41500	41500	0
59	20231031	183900	628106550	41500	41500	41500	41500	0
60	20231031	183800	628106550	41500	41500	41500	41500	0
61	20231031	183700	628106550	41500	41500	41500	41500	0
62	20231031	183600	628106550	41500	41500	41500	41500	1365
63	20231031	183500	628106550	41500	41500	41500	41500	0
64	20231031	183400	628106550	41500	41500	41500	41500	0
65	20231031	183300	628106550	41500	41500	41500	41500	0
66	20231031	183200	628106550	41500	41500	41500	41500	0
67	20231031	183100	628106550	41500	41500	41500	41500	0
68	20231031	183000	628106550	41500	41500	41500	41500	0
69	20231031	182900	628106550	41500	41500	41500	41500	0
70	20231031	182800	628106550	41500	41500	41500	41500	0
71	20231031	182700	628106550	41500	41500	41500	41500	0
72	20231031	182600	628106550	41500	41500	41500	41500	0
73	20231031	182500	628106550	41500	41500	41500	41500	0
74	20231031	182400	628106550	41500	41500	41500	41500	0
75	20231031	182300	628106550	41500	41500	41500	41500	0
76	20231031	182200	628106550	41500	41500	41500	41500	0
77	20231031	182100	628106550	41500	41500	41500	41500	0
78	20231031	182000	628106550	41500	41500	41500	41500	0
79	20231031	181900	628106550	41500	41500	41500	41500	0
80	20231031	181800	628106550	41500	41500	41500	41500	0
81	20231031	181700	628106550	41500	41500	41500	41500	0
82	20231031	181600	628106550	41500	41500	41500	41500	0
83	20231031	181500	628106550	41500	41500	41500	41500	0
84	20231031	181400	628106550	41500	41500	41500	41500	0
85	20231031	181300	628106550	41500	41500	41500	41500	0
86	20231031	181200	628106550	41500	41500	41500	41500	0
87	20231031	181100	628106550	41500	41500	41500	41500	0
88	20231031	181000	628106550	41500	41500	41500	41500	0
89	20231031	180900	628106550	41500	41500	41500	41500	0
90	20231031	180800	628106550	41500	41500	41500	41500	0
91	20231031	180700	628106550	41500	41500	41500	41500	0
92	20231031	180600	628106550	41500	41500	41500	41500	1365
93	20231031	180500	628106550	41500	41500	41500	41500	0
94	20231031	180400	628106550	41500	41500	41500	41500	0
95	20231031	180300	628106550	41500	41500	41500	41500	0
96	20231031	180200	628106550	41500	41500	41500	41500	0
97	20231031	180100	628106550	41500	41500	41500	41500	0
98	20231031	180000	628106550	41500	41500	41500	41500	0
99	20231031	175900	628106550	41500	41500	41500	41500	0
100	20231031	175800	628106550	41500	41500	41500	41500	0
101	20231031	175700	628106550	41500	41500	41500	41500	0
102	20231031	175600	628106550	41500	41500	41500	41500	0
103	20231031	175500	628106550	41500	41500	41500	41500	0
104	20231031	175400	628106550	41500	41500	41500	41500	0
105	20231031	175300	628106550	41500	41500	41500	41500	0
106	20231031	175200	628106550	41500	41500	41500	41500	0
107	20231031	175100	628106550	41500	41500	41500	41500	0
108	20231031	175000	628106550	41500	41500	41500	41500	0
109	20231031	174900	628106550	41500	41500	41500	41500	0
110	20231031	174800	628106550	41500	41500	41500	41500	0
111	20231031	174700	628106550	41500	41500	41500	41500	0
112	20231031	174600	628106550	41500	41500	41500	41500	0
113	20231031	174500	628106550	41500	41500	41500	41500	0
114	20231031	174400	628106550	41500	41500	41500	41500	0
115	20231031	174300	628106550	41500	41500	41500	41500	0
116	20231031	174200	628106550	41500	41500	41500	41500	0
117	20231031	174100	628106550	41500	41500	41500	41500	0
118	20231031	174000	628106550	41500	41500	41500	41500	0
119	20231031	173900	628106550	41500	41500	41500	41500	0
120	20231031	173800	628106550	41500	41500	41500	41500	0
121	20231031	173700	628106550	41500	41500	41500	41500	0
122	20231031	173600	628106550	41500	41500	41500	41500	1365
123	20231031	173500	628106550	41500	41500	41500	41500	0
124	20231031	173400	628106550	41500	41500	41500	41500	0
125	20231031	173300	628106550	41500	41500	41500	41500	0
126	20231031	173200	628106550	41500	41500	41500	41500	0
127	20231031	173100	628106550	41500	41500	41500	41500	0
128	20231031	173000	628106550	41500	41500	41500	41500	0
129	20231031	172900	628106550	41500	41500	41500	41500	0
130	20231031	172800	628106550	41500	41500	41500	41500	0
131	20231031	172700	628106550	41500	41500	41500	41500	0
132	20231031	172600	628106550	41500	41500	41500	41500	0
133	20231031	172500	628106550	41500	41500	41500	41500	0
134	20231031	172400	628106550	41500	41500	41500	41500	0
135	20231031	172300	628106550	41500	41500	41500	41500	0
136	20231031	172200	628106550	41500	41500	41500	41500	0
137	20231031	172100	628106550	41500	41500	41500	41500	0
138	20231031	172000	628106550	41500	41500	41500	41500	0
139	20231031	171900	628106550	41500	41500	41500	41500	0
140	20231031	171800	628106550	41500	41500	41500	41500	0
141	20231031	171700	628106550	41500	41500	41500	41500	0
142	20231031	171600	628106550	41500	41500	41500	41500	0
143	20231031	171500	628106550	41500	41500	41500	41500	0
144	20231031	171400	628106550	41500	41500	41500	41500	0
145	20231031	171300	628106550	41500	41500	41500	41500	0
146	20231031	171200	628106550	41500	41500	41500	41500	0
147	20231031	171100	628106550	41500	41500	41500	41500	0
148	20231031	171000	628106550	41500	41500	41500	41500	0
149	20231031	170900	628106550	41500	41500	41500	41500	0
150	20231031	170800	628106550	41500	41500	41500	41500	0
151	20231031	170700	628106550	41500	41500	41500	41500	0
152	20231031	170600	628106550	41500	41500	41500	41500	1365
153	20231031	170500	628106550	41500	41500	41500	41500	0
154	20231031	170400	628106550	41500	41500	41500	41500	0
155	20231031	170300	628106550	41500	41500	41500	41500	0
156	20231031	170200	628106550	41500	41500	41500	41500	0
157	20231031	170100	628106550	41500	41500	41500	41500	0
158	20231031	170000	628106550	41500	41500	41500	41500	0
159	20231031	165900	628106550	41500	41500	41500	41500	0
160	20231031	165800	628106550	41500	41500	41500	41500	0
161	20231031	165700	628106550	41500	41500	41500	41500	0
162	20231031	165600	628106550	41500	41500	41500	41500	0
163	20231031	165500	628106550	41500	41500	41500	41500	0
164	20231031	165400	628106550	41500	41500	41500	41500	0
165	20231031	165300	628106550	41500	41500	41500	41500	0
166	20231031	165200	628106550	41500	41500	41500	41500	0
167	20231031	165100	628106550	41500	41500	41500	41500	0
168	20231031	165000	628106550	41500	41500	41500	41500	0
169	20231031	164900	628106550	41500	41500	41500	41500	0
170	20231031	164800	628106550	41500	41500	41500	41500	0
171	20231031	164700	628106550	41500	41500	41500	41500	0
172	20231031	164600	628106550	41500	41500	41500	41500	0
173	20231031	164500	628106550	41500	41500	41500	41500	0
174	20231031	164400	628106550	41500	41500	41500	41500	0
175	20231031	164300	628106550	41500	41500	41500	41500	0
176	20231031	164200	628106550	41500	41500	41500	41500	0
177	20231031	164100	628106550	41500	41500	41500	41500	0
178	20231031	164000	628106550	41500	41500	41500	41500	0
179	20231031	163900	628106550	41500	41500	41500	41500	0
180	20231031	163800	628106550	41500	41500	41500	41500	0
181	20231031	163700	628106550	41500	41500	41500	41500	0
182	20231031	163600	628106550	41500	41500	41500	41500	1365
183	20231031	163500	628106550	41500	41500	41500	41500	0
184	20231031	163400	628106550	41500	41500	41500	41500	0
185	20231031	163300	628106550	41500	41500	41500	41500	0
186	20231031	163200	628106550	41500	41500	41500	41500	0
187	20231031	163100	628106550	41500	41500	41500	41500	0
188	20231031	163000	628106550	41500	41500	41500	41500	0
189	20231031	162900	628106550	41500	41500	41500	41500	0
190	20231031	162800	628106550	41500	41500	41500	41500	0
191	20231031	162700	628106550	41500	41500	41500	41500	0
192	20231031	162600	628106550	41500	41500	41500	41500	0
193	20231031	162500	628106550	41500	41500	41500	41500	0
194	20231031	162400	628106550	41500	41500	41500	41500	0
195	20231031	162300	628106550	41500	41500	41500	41500	0
196	20231031	162200	628106550	41500	41500	41500	41500	0
197	20231031	162100	628106550	41500	41500	41500	41500	0
198	20231031	162000	628106550	41500	41500	41500	41500	0
199	20231031	161900	628106550	41500	41500	41500	41500	0
200	20231031	161800	628106550	41500	41500	41500	41500	0
201	20231031	161700	628106550	41500	41500	41500	41500	0
202	20231031	161600	628106550	41500	41500	41500	41500	0
203	20231031	161500	628106550	41500	41500	41500	41500	0
204	20231031	161400	628106550	41500	41500	41500	41500	0
205	20231031	161300	628106550	41500	41500	41500	41500	0
206	20231031	161200	628106550	41500	41500	41500	41500	0
207	20231031	161100	628106550	41500	41500	41500	41500	0
208	20231031	161000	628106550	41500	41500	41500	41500	0
209	20231031	160900	628106550	41500	41500	41500	41500	0
210	20231031	160800	628106550	41500	41500	41500	41500	0
211	20231031	160700	628106550	41500	41500	41500	41500	0
212	20231031	160600	628106550	41500	41500	41500	41500	1365
213	20231031	160500	628106550	41500	41500	41500	41500	0
214	20231031	160400	628106550	41500	41500	41500	41500	0
215	20231031	160300	628106550	41500	41500	41500	41500	0
216	20231031	160200	628106550	41500	41500	41500	41500	0
217	20231031	160100	628106550	41500	41500	41500	41500	0
218	20231031	160000	628106550	41500	41500	41500	41500	0
219	20231031	155900	628106550	41500	41500	41500	41500	0
220	20231031	155800	628106550	41500	41500	41500	41500	0
221	20231031	155700	628106550	41500	41500	41500	41500	0
222	20231031	155600	628106550	41500	41500	41500	41500	0
223	20231031	155500	628106550	41500	41500	41500	41500	0
224	20231031	155400	628106550	41500	41500	41500	41500	0
225	20231031	155300	628106550	41500	41500	41500	41500	0
226	20231031	155200	628106550	41500	41500	41500	41500	0
227	20231031	155100	628106550	41500	41500	41500	41500	0
228	20231031	155000	628106550	41500	41500	41500	41500	0
229	20231031	154900	628106550	41500	41500	41500	41500	0
230	20231031	154800	628106550	41500	41500	41500	41500	0
231	20231031	154700	628106550	41500	41500	41500	41500	0
232	20231031	154600	628106550	41500	41500	41500	41500	0
233	20231031	154500	628106550	41500	41500	41500	41500	0
234	20231031	154400	628106550	41500	41500	41500	41500	0
235	20231031	154300	628106550	41500	41500	41500	41500	0
236	20231031	154200	628106550	41500	41500	41500	41500	0
237	20231031	154100	628106550	41500	41500	41500	41500	0
238	20231031	154000	628106550	41500	41500	41500	41500	0
239	20231031	153900	628106550	41500	41500	41500	41500	0
240	20231031	153800	628106550	41500	41500	41500	41500	0
241	20231031	153700	628106550	41500	41500	41500	41500	0
242	20231031	153600	628106550	41500	41500	41500	41500	1365
243	20231031	153500	628106550	41500	41500	41500	41500	0
244	20231031	153400	628106550	41500	41500	41500	41500	0
245	20231031	153300	628106550	41500	41500	41500	41500	0
246	20231031	153200	628106550	41500	41500	41500	41500	0
247	20231031	153100	628106550	41500	41500	41500	41500	0
248	20231031	153000	628106550	41500	41500	41500	41500	1365
249	20231031	152900	571459050	41350	41350	41350	41350	0
250	20231031	152800	571459050	41350	41350	41350	41350	0
251	20231031	152700	571459050	41350	41350	41350	41350	0
252	20231031	152600	571459050	41350	41350	41350	41350	0
253	20231031	152500	571459050	41350	41350	41350	41350	0
254	20231031	152400	571459050	41350	41350	41350	41350	0
255	20231031	152300	571459050	41350	41350	41350	41350	0
256	20231031	152200	571459050	41350	41350	41350	41350	0
257	20231031	152100	571459050	41350	41350	41350	41350	0
258	20231031	152000	571459050	41350	41350	41350	41350	0
259	20231031	151900	571459050	41350	41350	41400	41200	164
260	20231031	151800	564675500	41300	41300	41350	41200	441
261	20231031	151700	546457600	41300	41350	41350	41300	94
262	20231031	151600	542571100	41400	41400	41400	41400	1
263	20231031	151500	542529700	41400	41400	41400	41400	0
264	20231031	151400	542529700	41400	41400	41400	41400	12
265	20231031	151300	542032900	41400	41400	41400	41400	19
266	20231031	151200	541246300	41350	41350	41350	41350	2
267	20231031	151100	541163600	41350	41350	41350	41350	0
268	20231031	151000	541163600	41350	41350	41350	41350	4
269	20231031	150900	540998200	41350	41350	41350	41350	1
270	20231031	150800	540956850	41350	41350	41350	41350	1
271	20231031	150700	540915500	41350	41350	41350	41350	1
272	20231031	150600	540874150	41350	41450	41450	41350	24
273	20231031	150500	539881100	41400	41400	41400	41400	1
274	20231031	150400	539839700	41450	41450	41450	41450	62
275	20231031	150300	537269800	41400	41400	41400	41400	1
276	20231031	150200	537228400	41450	41450	41450	41450	100
277	20231031	150100	533083400	41350	41400	41400	41350	26
278	20231031	150000	532007050	41350	41200	41350	41200	18
279	20231031	145900	531264050	41200	41350	41350	41200	47
280	20231031	145800	529324900	41250	41350	41350	41250	27
281	20231031	145700	528210150	41250	41350	41350	41250	36
282	20231031	145600	526722450	41400	41350	41450	41250	36
283	20231031	145500	525235800	41350	41250	41400	41250	62
284	20231031	145400	522674150	41250	41250	41250	41250	28
285	20231031	145300	521519150	41400	41250	41400	41250	34
286	20231031	145200	520115600	41400	41450	41450	41250	109
287	20231031	145100	515603550	41450	41350	41450	41350	134
288	20231031	145000	510056250	41350	41350	41350	41350	31
289	20231031	144900	508774400	41350	41350	41350	41350	48
290	20231031	144800	506789600	41350	41100	41350	41100	109
291	20231031	144700	502288550	41200	41200	41200	41100	102
292	20231031	144600	498088650	41200	41200	41250	41200	35
293	20231031	144500	496646450	41200	41100	41200	41100	34
294	20231031	144400	495248250	41200	41200	41200	41100	47
295	20231031	144300	493314150	41200	41300	41300	41200	35
296	20231031	144200	491871950	41250	41100	41400	41100	83
297	20231031	144100	488451700	41100	41100	41100	41100	28
298	20231031	144000	487300900	41100	41100	41100	41100	40
299	20231031	143900	485656900	41100	41100	41100	41100	21
300	20231031	143800	484793800	41100	41100	41150	41100	35
301	20231031	143700	483355150	41100	41100	41100	41100	31
302	20231031	143600	482081050	41100	41150	41150	41100	192
303	20231031	143500	474181500	41150	41150	41200	41150	32
304	20231031	143400	472864650	41150	41150	41200	41150	40
305	20231031	143300	471218050	41150	41450	41450	41150	53
306	20231031	143200	469032900	41400	41150	41450	41150	168
307	20231031	143100	462082100	41150	41150	41400	41150	42
308	20231031	143000	460349700	41150	41250	41250	41150	37
309	20231031	142900	458824500	41250	41150	41450	41150	79
310	20231031	142800	455564100	41150	41150	41150	41150	74
311	20231031	142700	452519000	41250	41200	41450	41200	49
312	20231031	142600	450495700	41200	41200	41200	41200	30
313	20231031	142500	449259700	41200	41250	41450	41200	77
314	20231031	142400	446080800	41250	41250	41250	41250	32
315	20231031	142300	444760800	41250	41400	41400	41250	29
316	20231031	142200	443563950	41400	41250	41500	41250	63
317	20231031	142100	440954200	41250	41250	41250	41250	45
318	20231031	142000	439097950	41300	41250	41600	41250	65
319	20231031	141900	436406150	41350	41250	41350	41250	31
320	20231031	141800	435126700	41300	41300	41300	41300	42
321	20231031	141700	433392100	41300	41300	41600	41250	101
322	20231031	141600	429216350	41300	41300	41300	41300	26
323	20231031	141500	428142550	41400	41250	41650	41250	56
324	20231031	141400	425823850	41250	41250	41250	41250	37
325	20231031	141300	424297600	41350	41400	41400	41250	34
326	20231031	141200	422892650	41350	41200	41600	41200	49
327	20231031	141100	420867300	41200	41250	41350	41200	39
328	20231031	141000	419258700	41250	41300	41600	41250	61
329	20231031	140900	416732800	41350	41350	41350	41250	25
330	20231031	140800	415700300	41350	41350	41650	41250	65
331	20231031	140700	413011150	41300	41400	41400	41300	83
332	20231031	140600	409579150	41350	41500	41500	41350	35
333	20231031	140500	408131300	41600	41400	41650	41350	76
334	20231031	140400	404976300	41350	41350	41400	41350	33
335	20231031	140300	403611650	41450	41350	41650	41350	65
336	20231031	140200	400917600	41350	41350	41400	41300	77
337	20231031	140100	397734150	41350	41350	41450	41350	28
338	20231031	140000	396575050	41350	41350	41650	41350	78
339	20231031	135900	393342500	41350	41350	41450	41350	59
340	20231031	135800	390901150	41350	41350	41600	41350	39
341	20231031	135700	389282850	41450	41350	41450	41350	44
342	20231031	135600	387462450	41350	41400	41400	41350	28
343	20231031	135500	386304150	41600	41600	41600	41350	60
344	20231031	135400	383812400	41650	41300	41650	41300	39
345	20231031	135300	382197550	41300	41350	41500	41300	50
346	20231031	135200	380128850	41350	41400	41400	41350	58
347	20231031	135100	377728100	41400	41350	41700	41350	62
348	20231031	135000	375156250	41400	41400	41450	41350	65
349	20231031	134900	372466750	41400	41500	41500	41400	66
350	20231031	134800	369732700	41500	41450	41700	41450	51
351	20231031	134700	367614600	41450	41450	41550	41450	49
352	20231031	134600	365582050	41450	41500	41600	41450	90
353	20231031	134500	361845950	41550	41550	41550	41450	33
354	20231031	134400	360476550	41400	41450	41550	41400	45
355	20231031	134300	358611450	41450	41550	41600	41450	75
356	20231031	134200	355495800	41550	41600	41600	41550	54
357	20231031	134100	353249750	41600	41700	41700	41600	58
358	20231031	134000	350834450	41600	41700	41700	41600	69
359	20231031	133900	347959150	41750	41750	41750	41700	31
360	20231031	133800	346665250	41650	41650	41650	41650	0
361	20231031	133700	346665250	41650	41650	41650	41650	0
362	20231031	133600	346665250	41650	41650	41800	41650	49
363	20231031	133500	344620650	41800	41800	41800	41800	0
364	20231031	133400	344620650	41800	41700	41800	41600	36
365	20231031	133300	343117600	41700	41750	41750	41700	15
366	20231031	133200	342491650	41750	41750	41750	41750	33
367	20231031	133100	341113900	41800	41800	41800	41800	43
368	20231031	133000	339316500	41800	41800	41800	41800	0
369	20231031	132900	339316500	41800	41800	41800	41750	27
370	20231031	132800	338188100	41750	41750	41750	41750	10
371	20231031	132700	337770600	41800	41800	41800	41800	0
372	20231031	132600	337770600	41800	41750	41800	41750	29
373	20231031	132500	336558600	41800	41800	41800	41800	87
374	20231031	132400	332922000	41800	41800	41800	41800	0
375	20231031	132300	332922000	41800	41800	41800	41800	1
376	20231031	132200	332880200	41800	41800	41800	41800	5
377	20231031	132100	332671200	41800	41800	41800	41800	150
378	20231031	132000	326401200	41800	41800	41800	41800	0
379	20231031	131900	326401200	41800	41800	41800	41800	4
380	20231031	131800	326234000	41800	41800	41800	41800	0
381	20231031	131700	326234000	41800	41800	41800	41800	0
382	20231031	131600	326234000	41800	41800	41800	41800	0
383	20231031	131500	326234000	41800	41800	41800	41800	6
384	20231031	131400	325983200	41800	41800	41800	41800	11
385	20231031	131300	325523400	41800	41800	41800	41800	0
386	20231031	131200	325523400	41800	41800	41800	41800	5
387	20231031	131100	325314400	41800	41800	41800	41800	0
388	20231031	131000	325314400	41800	41800	41800	41800	0
389	20231031	130900	325314400	41800	41800	41800	41800	13
390	20231031	130800	324771000	41700	41700	41700	41700	6
391	20231031	130700	324520800	41700	41700	41800	41700	29
392	20231031	130600	323308900	41700	41700	41700	41700	0
393	20231031	130500	323308900	41700	41800	41800	41700	27
394	20231031	130400	322180800	41700	41700	41700	41700	12
395	20231031	130300	321680400	41700	41700	41700	41700	0
396	20231031	130200	321680400	41700	41800	41800	41700	31
397	20231031	130100	320385200	41700	41800	41800	41700	40
398	20231031	130000	318713900	41800	41800	41800	41800	56
399	20231031	125900	316373100	41800	41800	41800	41800	274
400	20231031	125800	304919900	41800	41800	41850	41800	59
401	20231031	125700	302453000	41800	41850	41850	41800	40
402	20231031	125600	300780300	41800	41800	41800	41800	31
403	20231031	125500	299484500	41850	41800	41850	41800	40
404	20231031	125400	297811800	41800	41850	41850	41800	17
405	20231031	125300	297100500	41800	41800	41800	41800	0
406	20231031	125200	297100500	41800	41850	41850	41800	16
407	20231031	125100	296431000	41850	41800	41850	41800	19
408	20231031	125000	295636100	41850	41850	41850	41850	14
409	20231031	124900	295050200	41850	41800	41850	41800	3
410	20231031	124800	294924700	41850	41800	41850	41800	98
411	20231031	124700	290827600	41850	41850	41850	41850	14
412	20231031	124600	290241700	41850	41850	41850	41850	0
413	20231031	124500	290241700	41850	41850	41850	41850	14
414	20231031	124400	289655800	41850	41900	41900	41850	55
415	20231031	124300	287353350	41850	41850	41850	41850	12
416	20231031	124200	286851150	41850	41850	41850	41850	0
417	20231031	124100	286851150	41850	41800	41850	41800	18
418	20231031	124000	286098050	41850	41850	41850	41850	14
419	20231031	123900	285512150	41850	41850	41850	41850	11
420	20231031	123800	285051800	41850	41850	41850	41850	14
421	20231031	123700	284465900	41800	41850	41850	41800	19
422	20231031	123600	283671000	41850	41850	41850	41850	21
423	20231031	123500	282792150	41850	41850	41850	41850	0
424	20231031	123400	282792150	41850	41800	41850	41800	40
425	20231031	123300	281118300	41850	41850	41850	41850	36
426	20231031	123200	279611700	41850	41850	41850	41850	0
427	20231031	123100	279611700	41850	41850	41850	41850	47
428	20231031	123000	277644750	41800	41850	41850	41800	19
429	20231031	122900	276849850	41850	41850	41850	41850	0
430	20231031	122800	276849850	41850	41850	41850	41850	14
431	20231031	122700	276263950	41850	41800	41850	41800	17
432	20231031	122600	275552650	41850	41850	41850	41850	14
433	20231031	122500	274966750	41850	41850	41850	41850	0
434	20231031	122400	274966750	41850	41850	41850	41850	14
435	20231031	122300	274380850	41800	41850	41850	41800	42
436	20231031	122200	272624550	41850	41850	41850	41850	0
437	20231031	122100	272624550	41850	41850	41850	41850	14
438	20231031	122000	272038650	41850	41800	41850	41800	17
439	20231031	121900	271327350	41850	41850	41850	41850	14
440	20231031	121800	270741450	41800	41800	41800	41800	110
441	20231031	121700	266143450	41850	41800	41850	41800	171
442	20231031	121600	258994950	41750	41850	41850	41750	159
443	20231031	121500	252348300	41850	41850	41850	41850	0
444	20231031	121400	252348300	41850	41850	41850	41850	18
445	20231031	121300	251595000	41850	41800	41850	41800	14
446	20231031	121200	251009300	41850	41850	41850	41850	14
447	20231031	121100	250423400	41850	41850	41850	41850	0
448	20231031	121000	250423400	41850	41800	41850	41700	183
449	20231031	120900	242776600	41800	41850	41850	41800	23
450	20231031	120800	241814500	41850	41850	41850	41850	8
451	20231031	120700	241479700	41850	41850	41850	41850	14
452	20231031	120600	240893800	41850	41800	41850	41800	19
453	20231031	120500	240098900	41850	41900	41900	41850	103
454	20231031	120400	235787650	41850	41850	41850	41850	1
455	20231031	120300	235745800	41900	41900	41900	41900	14
456	20231031	120200	235159200	41850	41900	41900	41850	18
457	20231031	120100	234405200	41900	41900	41900	41900	0
458	20231031	120000	234405200	41900	41850	41900	41850	50
459	20231031	115900	232312000	41850	41850	41850	41800	27
460	20231031	115800	231182250	41850	41850	41850	41850	0
461	20231031	115700	231182250	41850	41850	41850	41850	33
462	20231031	115600	229801200	41850	41850	41850	41850	14
463	20231031	115500	229215300	41800	41800	41850	41800	19
464	20231031	115400	228420400	41850	41850	41850	41850	0
465	20231031	115300	228420400	41850	41850	41850	41850	14
466	20231031	115200	227834500	41800	41850	41850	41800	19
467	20231031	115100	227039600	41800	41800	41800	41800	80
468	20231031	115000	223695600	41850	41850	41850	41850	15
469	20231031	114900	223067850	41850	41850	41850	41850	14
470	20231031	114800	222481950	41800	41850	41850	41800	18
471	20231031	114700	221728800	41850	41850	41850	41850	0
472	20231031	114600	221728800	41850	41850	41850	41850	18
473	20231031	114500	220975500	41800	41850	41850	41800	18
474	20231031	114400	220222400	41850	41850	41850	41850	0
475	20231031	114300	220222400	41850	41850	41850	41850	14
476	20231031	114200	219636500	41850	41800	41850	41800	18
477	20231031	114100	218883400	41850	41850	41850	41850	14
478	20231031	114000	218297500	41850	41850	41850	41850	0
479	20231031	113900	218297500	41850	41850	41850	41850	14
480	20231031	113800	217711600	41800	41800	41850	41800	27
481	20231031	113700	216582300	41850	41850	41850	41850	0
482	20231031	113600	216582300	41850	41850	41850	41850	14
483	20231031	113500	215996400	41850	41800	41850	41800	17
484	20231031	113400	215285100	41850	41850	41850	41850	14
485	20231031	113300	214699200	41850	41850	41850	41850	0
486	20231031	113200	214699200	41850	41800	41850	41800	15
487	20231031	113100	214071500	41800	41850	41850	41800	30
488	20231031	113000	212816800	41850	41850	41850	41850	0
489	20231031	112900	212816800	41850	41800	41850	41800	224
490	20231031	112800	203452900	41850	41800	41850	41800	18
491	20231031	112700	202699800	41800	41800	41800	41800	250
492	20231031	112600	192249800	41850	41850	41850	41850	14
493	20231031	112500	191663900	41850	41850	41850	41850	14
494	20231031	112400	191078000	41800	41850	41850	41800	29
495	20231031	112300	189865100	41850	41850	41850	41850	30
496	20231031	112200	188609600	41900	41850	41900	41850	64
497	20231031	112100	185930500	41850	41850	41900	41850	29
498	20231031	112000	184716150	41850	41850	41850	41850	6
499	20231031	111900	184465050	41850	41850	41850	41850	14
500	20231031	111800	183879150	41850	41900	41900	41850	57
501	20231031	111700	181492750	41850	41850	41850	41850	5
502	20231031	111600	181283500	41950	41950	41950	41950	1
503	20231031	111500	181241550	41850	41850	41850	41850	18
504	20231031	111400	180488250	41850	41800	41850	41800	25
505	20231031	111300	179442150	41850	41850	41850	41850	39
506	20231031	111200	177810000	41900	41900	41900	41900	20
507	20231031	111100	176972000	41850	41900	41900	41850	42
508	20231031	111000	175212450	41850	41900	41900	41850	19
509	20231031	110900	174416550	41850	41850	41850	41850	0
510	20231031	110800	174416550	41850	41850	41850	41850	9
511	20231031	110700	174039900	41850	41850	41850	41850	14
512	20231031	110600	173454000	41850	41850	41850	41850	1
513	20231031	110500	173412150	41850	41850	41850	41850	14
514	20231031	110400	172826250	41850	41850	41850	41850	32
515	20231031	110300	171487050	41850	41950	41950	41850	71
516	20231031	110200	168511700	41900	41900	41900	41900	1
517	20231031	110100	168469800	41950	41950	41950	41950	16
518	20231031	110000	167798600	41900	41950	41950	41900	63
519	20231031	105900	165156650	41950	41950	41950	41950	2
520	20231031	105800	165072750	41950	41950	41950	41900	25
521	20231031	105700	164024500	41950	41950	41950	41950	16
522	20231031	105600	163353300	41900	41950	41950	41900	9
523	20231031	105500	162976050	41950	41950	41950	41950	2
524	20231031	105400	162892150	41900	41900	41900	41900	18
525	20231031	105300	162137950	41900	41950	41950	41900	58
526	20231031	105200	159707000	41950	41950	41950	41950	3
527	20231031	105100	159581150	41900	41900	41900	41900	43
528	20231031	105000	157779450	41900	41900	41900	41900	17
529	20231031	104900	157067150	41850	41850	41900	41850	37
530	20231031	104800	155518550	41850	41850	41850	41800	18
531	20231031	104700	154765300	41850	41800	41850	41800	16
532	20231031	104600	154095750	41850	41850	41850	41800	36
533	20231031	104500	152589400	41850	41850	41850	41850	2
534	20231031	104400	152505700	41850	41850	41850	41850	86
535	20231031	104300	148906600	41900	41900	41900	41900	17
536	20231031	104200	148194300	41850	41900	41900	41850	7
537	20231031	104100	147901200	41900	41900	41900	41900	17
538	20231031	104000	147188900	41900	41900	41900	41900	64
539	20231031	103900	144507300	41850	41850	41850	41800	31
540	20231031	103800	143210150	41800	41800	41800	41800	16
541	20231031	103700	142541350	41800	41800	41800	41800	17
542	20231031	103600	141830750	41750	41650	41750	41650	22
543	20231031	103500	140912650	41700	41850	41850	41700	115
544	20231031	103400	136108750	41850	41850	41850	41850	16
545	20231031	103300	135439150	41850	41850	41850	41800	17
546	20231031	103200	134727750	41800	41800	41800	41800	31
547	20231031	103100	133431950	41800	41800	41800	41800	14
548	20231031	103000	132846750	41800	41800	41800	41800	14
549	20231031	102900	132261550	41750	41750	41800	41750	46
550	20231031	102800	130339100	41750	41750	41750	41750	0
551	20231031	102700	130339100	41750	41750	41750	41750	0
552	20231031	102600	130339100	41750	41750	41750	41750	37
553	20231031	102500	128794350	41700	41700	41700	41700	4
554	20231031	102400	128627550	41750	41700	41750	41700	21
555	20231031	102300	127751150	41700	41750	41750	41700	14
556	20231031	102200	127167150	41650	41850	41850	41650	139
557	20231031	102100	121363650	41800	41800	41800	41800	0
558	20231031	102000	121363650	41800	41850	41850	41800	15
559	20231031	101900	120735950	41850	41800	41850	41800	18
560	20231031	101800	119982850	41800	41800	41800	41800	8
561	20231031	101700	119648450	41800	41850	41850	41800	17
562	20231031	101600	118937150	41800	41850	41850	41800	23
563	20231031	101500	117974700	41800	41850	41850	41800	37
564	20231031	101400	116426750	41800	41800	41800	41800	0
565	20231031	101300	116426750	41800	41850	41850	41800	15
566	20231031	101200	115799050	41850	41850	41850	41850	14
567	20231031	101100	115213150	41800	41800	41800	41800	6
568	20231031	101000	114962350	41850	41850	41850	41850	14
569	20231031	100900	114376450	41750	41750	41750	41750	0
570	20231031	100800	114376450	41750	41800	41850	41750	33
571	20231031	100700	112997250	41800	41800	41800	41800	23
572	20231031	100600	112035850	41750	41750	41750	41750	11
573	20231031	100500	111576600	41700	41750	41750	41700	12
574	20231031	100400	111075650	41750	41800	41800	41700	113
575	20231031	100300	106354300	41850	41850	41850	41850	14
576	20231031	100200	105768400	41800	41800	41800	41800	0
577	20231031	100100	105768400	41800	41800	41800	41800	6
578	20231031	100000	105517600	41850	41800	41850	41800	45
579	20231031	095900	103635900	41750	41750	41750	41700	26
580	20231031	095800	102550500	41750	41800	41800	41750	15
581	20231031	095700	101923550	41750	41750	41750	41750	4
582	20231031	095600	101756550	41750	41800	41800	41750	16
583	20231031	095500	101087800	41800	41700	41800	41700	17
584	20231031	095400	100378050	41650	41650	41650	41650	4
585	20231031	095300	100211450	41650	41750	41750	41650	50
586	20231031	095200	98125450	41750	41800	41800	41750	34
587	20231031	095100	96704500	41850	41850	41850	41850	14
588	20231031	095000	96118600	41800	41800	41800	41800	4
589	20231031	094900	95951400	41800	41850	41850	41800	15
590	20231031	094800	95323700	41800	41800	41800	41750	17
591	20231031	094700	94613150	41800	41800	41800	41800	21
592	20231031	094600	93735350	41800	41800	41800	41800	4
593	20231031	094500	93568150	41800	41800	41800	41800	11
594	20231031	094400	93108350	41700	41700	41700	41700	11
595	20231031	094300	92649650	41700	41800	41800	41700	36
596	20231031	094200	91146000	41800	41800	41800	41800	11
597	20231031	094100	90686200	41850	41850	41850	41850	22
598	20231031	094000	89765500	41850	41850	41850	41850	65
599	20231031	093900	87045250	41850	41900	41900	41850	15
600	20231031	093800	86416800	41850	41850	41850	41800	151
601	20231031	093700	80097600	41800	41800	41850	41800	25
602	20231031	093600	79051700	41800	41850	41850	41800	14
603	20231031	093500	78466350	41800	41850	41850	41800	24
604	20231031	093400	77462150	41800	41850	41850	41800	44
605	20231031	093300	75622200	41800	41850	41850	41800	10
606	20231031	093200	75204000	41850	41850	41850	41800	34
607	20231031	093100	73781900	41800	41850	41850	41800	34
608	20231031	093000	72359800	41800	41800	41800	41800	11
609	20231031	092900	71900000	41700	41700	41700	41700	0
610	20231031	092800	71900000	41700	41750	41750	41700	20
611	20231031	092700	71065150	41750	41650	41750	41650	38
612	20231031	092600	69480600	41600	41800	41800	41600	59
613	20231031	092500	67019800	41850	41800	41850	41800	3
614	20231031	092400	66894350	41850	41750	41850	41600	58
615	20231031	092300	64470300	41550	41750	41800	41500	122
616	20231031	092200	59380250	41750	41750	41750	41750	0
617	20231031	092100	59380250	41750	41750	41750	41750	3
618	20231031	092000	59255000	41800	41800	41800	41800	8
619	20231031	091900	58920600	41800	41800	41800	41800	4
620	20231031	091800	58753400	41850	41900	41900	41850	95
621	20231031	091700	54776900	41950	41950	41950	41950	98
622	20231031	091600	50665800	41950	41900	41950	41850	39
623	20231031	091500	49031600	41900	41850	41900	41850	40
624	20231031	091400	47355750	41900	42000	42000	41900	42
625	20231031	091300	45594150	42000	42000	42000	42000	5
626	20231031	091200	45384150	42000	42000	42000	41950	16
627	20231031	091100	44712700	42000	41900	42050	41900	394
628	20231031	091000	28195950	41900	41750	41900	41750	36
629	20231031	090900	26690300	41800	41800	41850	41800	115
630	20231031	090800	21880200	41800	41750	41800	41750	21
631	20231031	090700	21002850	41700	41800	41850	41700	29
632	20231031	090600	19791050	41800	41850	41850	41800	8
633	20231031	090500	19456350	41850	41850	41850	41850	3
634	20231031	090400	19330800	41850	41800	41850	41750	76
635	20231031	090300	16153100	41800	41700	41800	41700	42
636	20231031	090200	14400700	41550	41650	41650	41550	23
637	20231031	090100	13442950	41350	41700	41850	41350	166
638	20231031	090000	6513000	41750	41750	41750	41750	156