KissMeData/081660/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195200	3162070450	35750	35750	35750	35750	14265
3	20231031	195100	3162070450	35750	35750	35750	35750	0
4	20231031	195000	3162070450	35750	35750	35750	35750	0
5	20231031	194900	3162070450	35750	35750	35750	35750	0
6	20231031	194800	3162070450	35750	35750	35750	35750	0
7	20231031	194700	3162070450	35750	35750	35750	35750	0
8	20231031	194600	3162070450	35750	35750	35750	35750	0
9	20231031	194500	3162070450	35750	35750	35750	35750	0
10	20231031	194400	3162070450	35750	35750	35750	35750	0
11	20231031	194300	3162070450	35750	35750	35750	35750	0
12	20231031	194200	3162070450	35750	35750	35750	35750	0
13	20231031	194100	3162070450	35750	35750	35750	35750	0
14	20231031	194000	3162070450	35750	35750	35750	35750	0
15	20231031	193900	3162070450	35750	35750	35750	35750	0
16	20231031	193800	3162070450	35750	35750	35750	35750	0
17	20231031	193700	3162070450	35750	35750	35750	35750	0
18	20231031	193600	3162070450	35750	35750	35750	35750	0
19	20231031	193500	3162070450	35750	35750	35750	35750	0
20	20231031	193400	3162070450	35750	35750	35750	35750	0
21	20231031	193300	3162070450	35750	35750	35750	35750	0
22	20231031	193200	3162070450	35750	35750	35750	35750	0
23	20231031	193100	3162070450	35750	35750	35750	35750	0
24	20231031	193000	3162070450	35750	35750	35750	35750	0
25	20231031	192900	3162070450	35750	35750	35750	35750	0
26	20231031	192800	3162070450	35750	35750	35750	35750	0
27	20231031	192700	3162070450	35750	35750	35750	35750	0
28	20231031	192600	3162070450	35750	35750	35750	35750	0
29	20231031	192500	3162070450	35750	35750	35750	35750	0
30	20231031	192400	3162070450	35750	35750	35750	35750	0
31	20231031	192300	3162070450	35750	35750	35750	35750	0
32	20231031	192200	3162070450	35750	35750	35750	35750	14265
33	20231031	192100	3162070450	35750	35750	35750	35750	0
34	20231031	192000	3162070450	35750	35750	35750	35750	0
35	20231031	191900	3162070450	35750	35750	35750	35750	0
36	20231031	191800	3162070450	35750	35750	35750	35750	0
37	20231031	191700	3162070450	35750	35750	35750	35750	0
38	20231031	191600	3162070450	35750	35750	35750	35750	0
39	20231031	191500	3162070450	35750	35750	35750	35750	0
40	20231031	191400	3162070450	35750	35750	35750	35750	0
41	20231031	191300	3162070450	35750	35750	35750	35750	0
42	20231031	191200	3162070450	35750	35750	35750	35750	0
43	20231031	191100	3162070450	35750	35750	35750	35750	0
44	20231031	191000	3162070450	35750	35750	35750	35750	0
45	20231031	190900	3162070450	35750	35750	35750	35750	0
46	20231031	190800	3162070450	35750	35750	35750	35750	0
47	20231031	190700	3162070450	35750	35750	35750	35750	0
48	20231031	190600	3162070450	35750	35750	35750	35750	0
49	20231031	190500	3162070450	35750	35750	35750	35750	0
50	20231031	190400	3162070450	35750	35750	35750	35750	0
51	20231031	190300	3162070450	35750	35750	35750	35750	0
52	20231031	190200	3162070450	35750	35750	35750	35750	0
53	20231031	190100	3162070450	35750	35750	35750	35750	0
54	20231031	190000	3162070450	35750	35750	35750	35750	0
55	20231031	185900	3162070450	35750	35750	35750	35750	0
56	20231031	185800	3162070450	35750	35750	35750	35750	0
57	20231031	185700	3162070450	35750	35750	35750	35750	0
58	20231031	185600	3162070450	35750	35750	35750	35750	0
59	20231031	185500	3162070450	35750	35750	35750	35750	0
60	20231031	185400	3162070450	35750	35750	35750	35750	0
61	20231031	185300	3162070450	35750	35750	35750	35750	0
62	20231031	185200	3162070450	35750	35750	35750	35750	14265
63	20231031	185100	3162070450	35750	35750	35750	35750	0
64	20231031	185000	3162070450	35750	35750	35750	35750	0
65	20231031	184900	3162070450	35750	35750	35750	35750	0
66	20231031	184800	3162070450	35750	35750	35750	35750	0
67	20231031	184700	3162070450	35750	35750	35750	35750	0
68	20231031	184600	3162070450	35750	35750	35750	35750	0
69	20231031	184500	3162070450	35750	35750	35750	35750	0
70	20231031	184400	3162070450	35750	35750	35750	35750	0
71	20231031	184300	3162070450	35750	35750	35750	35750	0
72	20231031	184200	3162070450	35750	35750	35750	35750	0
73	20231031	184100	3162070450	35750	35750	35750	35750	0
74	20231031	184000	3162070450	35750	35750	35750	35750	0
75	20231031	183900	3162070450	35750	35750	35750	35750	0
76	20231031	183800	3162070450	35750	35750	35750	35750	0
77	20231031	183700	3162070450	35750	35750	35750	35750	0
78	20231031	183600	3162070450	35750	35750	35750	35750	0
79	20231031	183500	3162070450	35750	35750	35750	35750	0
80	20231031	183400	3162070450	35750	35750	35750	35750	0
81	20231031	183300	3162070450	35750	35750	35750	35750	0
82	20231031	183200	3162070450	35750	35750	35750	35750	0
83	20231031	183100	3162070450	35750	35750	35750	35750	0
84	20231031	183000	3162070450	35750	35750	35750	35750	0
85	20231031	182900	3162070450	35750	35750	35750	35750	0
86	20231031	182800	3162070450	35750	35750	35750	35750	0
87	20231031	182700	3162070450	35750	35750	35750	35750	0
88	20231031	182600	3162070450	35750	35750	35750	35750	0
89	20231031	182500	3162070450	35750	35750	35750	35750	0
90	20231031	182400	3162070450	35750	35750	35750	35750	0
91	20231031	182300	3162070450	35750	35750	35750	35750	0
92	20231031	182200	3162070450	35750	35750	35750	35750	14265
93	20231031	182100	3162070450	35750	35750	35750	35750	0
94	20231031	182000	3162070450	35750	35750	35750	35750	0
95	20231031	181900	3162070450	35750	35750	35750	35750	0
96	20231031	181800	3162070450	35750	35750	35750	35750	0
97	20231031	181700	3162070450	35750	35750	35750	35750	0
98	20231031	181600	3162070450	35750	35750	35750	35750	0
99	20231031	181500	3162070450	35750	35750	35750	35750	0
100	20231031	181400	3162070450	35750	35750	35750	35750	0
101	20231031	181300	3162070450	35750	35750	35750	35750	0
102	20231031	181200	3162070450	35750	35750	35750	35750	0
103	20231031	181100	3162070450	35750	35750	35750	35750	0
104	20231031	181000	3162070450	35750	35750	35750	35750	0
105	20231031	180900	3162070450	35750	35750	35750	35750	0
106	20231031	180800	3162070450	35750	35750	35750	35750	0
107	20231031	180700	3162070450	35750	35750	35750	35750	0
108	20231031	180600	3162070450	35750	35750	35750	35750	0
109	20231031	180500	3162070450	35750	35750	35750	35750	0
110	20231031	180400	3162070450	35750	35750	35750	35750	0
111	20231031	180300	3162070450	35750	35750	35750	35750	0
112	20231031	180200	3162070450	35750	35750	35750	35750	0
113	20231031	180100	3162070450	35750	35750	35750	35750	0
114	20231031	180000	3162070450	35750	35750	35750	35750	0
115	20231031	175900	3162070450	35750	35750	35750	35750	0
116	20231031	175800	3162070450	35750	35750	35750	35750	0
117	20231031	175700	3162070450	35750	35750	35750	35750	0
118	20231031	175600	3162070450	35750	35750	35750	35750	0
119	20231031	175500	3162070450	35750	35750	35750	35750	0
120	20231031	175400	3162070450	35750	35750	35750	35750	0
121	20231031	175300	3162070450	35750	35750	35750	35750	0
122	20231031	175200	3162070450	35750	35750	35750	35750	14265
123	20231031	175100	3162070450	35750	35750	35750	35750	0
124	20231031	175000	3162070450	35750	35750	35750	35750	0
125	20231031	174900	3162070450	35750	35750	35750	35750	0
126	20231031	174800	3162070450	35750	35750	35750	35750	0
127	20231031	174700	3162070450	35750	35750	35750	35750	0
128	20231031	174600	3162070450	35750	35750	35750	35750	0
129	20231031	174500	3162070450	35750	35750	35750	35750	0
130	20231031	174400	3162070450	35750	35750	35750	35750	0
131	20231031	174300	3162070450	35750	35750	35750	35750	0
132	20231031	174200	3162070450	35750	35750	35750	35750	0
133	20231031	174100	3162070450	35750	35750	35750	35750	0
134	20231031	174000	3162070450	35750	35750	35750	35750	0
135	20231031	173900	3162070450	35750	35750	35750	35750	0
136	20231031	173800	3162070450	35750	35750	35750	35750	0
137	20231031	173700	3162070450	35750	35750	35750	35750	0
138	20231031	173600	3162070450	35750	35750	35750	35750	0
139	20231031	173500	3162070450	35750	35750	35750	35750	0
140	20231031	173400	3162070450	35750	35750	35750	35750	0
141	20231031	173300	3162070450	35750	35750	35750	35750	0
142	20231031	173200	3162070450	35750	35750	35750	35750	0
143	20231031	173100	3162070450	35750	35750	35750	35750	0
144	20231031	173000	3162070450	35750	35750	35750	35750	0
145	20231031	172900	3162070450	35750	35750	35750	35750	0
146	20231031	172800	3162070450	35750	35750	35750	35750	0
147	20231031	172700	3162070450	35750	35750	35750	35750	0
148	20231031	172600	3162070450	35750	35750	35750	35750	0
149	20231031	172500	3162070450	35750	35750	35750	35750	0
150	20231031	172400	3162070450	35750	35750	35750	35750	0
151	20231031	172300	3162070450	35750	35750	35750	35750	0
152	20231031	172200	3162070450	35750	35750	35750	35750	14265
153	20231031	172100	3162070450	35750	35750	35750	35750	0
154	20231031	172000	3162070450	35750	35750	35750	35750	0
155	20231031	171900	3162070450	35750	35750	35750	35750	0
156	20231031	171800	3162070450	35750	35750	35750	35750	0
157	20231031	171700	3162070450	35750	35750	35750	35750	0
158	20231031	171600	3162070450	35750	35750	35750	35750	0
159	20231031	171500	3162070450	35750	35750	35750	35750	0
160	20231031	171400	3162070450	35750	35750	35750	35750	0
161	20231031	171300	3162070450	35750	35750	35750	35750	0
162	20231031	171200	3162070450	35750	35750	35750	35750	0
163	20231031	171100	3162070450	35750	35750	35750	35750	0
164	20231031	171000	3162070450	35750	35750	35750	35750	0
165	20231031	170900	3162070450	35750	35750	35750	35750	0
166	20231031	170800	3162070450	35750	35750	35750	35750	0
167	20231031	170700	3162070450	35750	35750	35750	35750	0
168	20231031	170600	3162070450	35750	35750	35750	35750	0
169	20231031	170500	3162070450	35750	35750	35750	35750	0
170	20231031	170400	3162070450	35750	35750	35750	35750	0
171	20231031	170300	3162070450	35750	35750	35750	35750	0
172	20231031	170200	3162070450	35750	35750	35750	35750	0
173	20231031	170100	3162070450	35750	35750	35750	35750	0
174	20231031	170000	3162070450	35750	35750	35750	35750	0
175	20231031	165900	3162070450	35750	35750	35750	35750	0
176	20231031	165800	3162070450	35750	35750	35750	35750	0
177	20231031	165700	3162070450	35750	35750	35750	35750	0
178	20231031	165600	3162070450	35750	35750	35750	35750	0
179	20231031	165500	3162070450	35750	35750	35750	35750	0
180	20231031	165400	3162070450	35750	35750	35750	35750	0
181	20231031	165300	3162070450	35750	35750	35750	35750	0
182	20231031	165200	3162070450	35750	35750	35750	35750	14265
183	20231031	165100	3162070450	35750	35750	35750	35750	0
184	20231031	165000	3162070450	35750	35750	35750	35750	0
185	20231031	164900	3162070450	35750	35750	35750	35750	0
186	20231031	164800	3162070450	35750	35750	35750	35750	0
187	20231031	164700	3162070450	35750	35750	35750	35750	0
188	20231031	164600	3162070450	35750	35750	35750	35750	0
189	20231031	164500	3162070450	35750	35750	35750	35750	0
190	20231031	164400	3162070450	35750	35750	35750	35750	0
191	20231031	164300	3162070450	35750	35750	35750	35750	0
192	20231031	164200	3162070450	35750	35750	35750	35750	0
193	20231031	164100	3162070450	35750	35750	35750	35750	0
194	20231031	164000	3162070450	35750	35750	35750	35750	0
195	20231031	163900	3162070450	35750	35750	35750	35750	0
196	20231031	163800	3162070450	35750	35750	35750	35750	0
197	20231031	163700	3162070450	35750	35750	35750	35750	0
198	20231031	163600	3162070450	35750	35750	35750	35750	0
199	20231031	163500	3162070450	35750	35750	35750	35750	0
200	20231031	163400	3162070450	35750	35750	35750	35750	0
201	20231031	163300	3162070450	35750	35750	35750	35750	0
202	20231031	163200	3162070450	35750	35750	35750	35750	0
203	20231031	163100	3162070450	35750	35750	35750	35750	0
204	20231031	163000	3162070450	35750	35750	35750	35750	0
205	20231031	162900	3162070450	35750	35750	35750	35750	0
206	20231031	162800	3162070450	35750	35750	35750	35750	0
207	20231031	162700	3162070450	35750	35750	35750	35750	0
208	20231031	162600	3162070450	35750	35750	35750	35750	0
209	20231031	162500	3162070450	35750	35750	35750	35750	0
210	20231031	162400	3162070450	35750	35750	35750	35750	0
211	20231031	162300	3162070450	35750	35750	35750	35750	0
212	20231031	162200	3162070450	35750	35750	35750	35750	14265
213	20231031	162100	3162070450	35750	35750	35750	35750	0
214	20231031	162000	3162070450	35750	35750	35750	35750	0
215	20231031	161900	3162070450	35750	35750	35750	35750	0
216	20231031	161800	3162070450	35750	35750	35750	35750	0
217	20231031	161700	3162070450	35750	35750	35750	35750	0
218	20231031	161600	3162070450	35750	35750	35750	35750	0
219	20231031	161500	3162070450	35750	35750	35750	35750	0
220	20231031	161400	3162070450	35750	35750	35750	35750	0
221	20231031	161300	3162070450	35750	35750	35750	35750	0
222	20231031	161200	3162070450	35750	35750	35750	35750	0
223	20231031	161100	3162070450	35750	35750	35750	35750	0
224	20231031	161000	3162070450	35750	35750	35750	35750	0
225	20231031	160900	3162070450	35750	35750	35750	35750	0
226	20231031	160800	3162070450	35750	35750	35750	35750	0
227	20231031	160700	3162070450	35750	35750	35750	35750	0
228	20231031	160600	3162070450	35750	35750	35750	35750	0
229	20231031	160500	3162070450	35750	35750	35750	35750	0
230	20231031	160400	3162070450	35750	35750	35750	35750	0
231	20231031	160300	3162070450	35750	35750	35750	35750	0
232	20231031	160200	3162070450	35750	35750	35750	35750	0
233	20231031	160100	3162070450	35750	35750	35750	35750	0
234	20231031	160000	3162070450	35750	35750	35750	35750	0
235	20231031	155900	3162070450	35750	35750	35750	35750	0
236	20231031	155800	3162070450	35750	35750	35750	35750	0
237	20231031	155700	3162070450	35750	35750	35750	35750	0
238	20231031	155600	3162070450	35750	35750	35750	35750	0
239	20231031	155500	3162070450	35750	35750	35750	35750	0
240	20231031	155400	3162070450	35750	35750	35750	35750	0
241	20231031	155300	3162070450	35750	35750	35750	35750	0
242	20231031	155200	3162070450	35750	35750	35750	35750	14265
243	20231031	155100	3162070450	35750	35750	35750	35750	0
244	20231031	155000	3162070450	35750	35750	35750	35750	0
245	20231031	154900	3162070450	35750	35750	35750	35750	0
246	20231031	154800	3162070450	35750	35750	35750	35750	0
247	20231031	154700	3162070450	35750	35750	35750	35750	0
248	20231031	154600	3162070450	35750	35750	35750	35750	0
249	20231031	154500	3162070450	35750	35750	35750	35750	0
250	20231031	154400	3162070450	35750	35750	35750	35750	0
251	20231031	154300	3162070450	35750	35750	35750	35750	0
252	20231031	154200	3162070450	35750	35750	35750	35750	0
253	20231031	154100	3162070450	35750	35750	35750	35750	0
254	20231031	154000	3162070450	35750	35750	35750	35750	0
255	20231031	153900	3162070450	35750	35750	35750	35750	0
256	20231031	153800	3162070450	35750	35750	35750	35750	0
257	20231031	153700	3162070450	35750	35750	35750	35750	0
258	20231031	153600	3162070450	35750	35750	35750	35750	0
259	20231031	153500	3162070450	35750	35750	35750	35750	0
260	20231031	153400	3162070450	35750	35750	35750	35750	0
261	20231031	153300	3162070450	35750	35750	35750	35750	0
262	20231031	153200	3162070450	35750	35750	35750	35750	0
263	20231031	153100	3162070450	35750	35750	35750	35750	0
264	20231031	153000	3162070450	35750	35750	35750	35750	14265
265	20231031	152900	2652096700	35750	35750	35750	35750	0
266	20231031	152800	2652096700	35750	35750	35750	35750	0
267	20231031	152700	2652096700	35750	35750	35750	35750	0
268	20231031	152600	2652096700	35750	35750	35750	35750	0
269	20231031	152500	2652096700	35750	35750	35750	35750	0
270	20231031	152400	2652096700	35750	35750	35750	35750	0
271	20231031	152300	2652096700	35750	35750	35750	35750	0
272	20231031	152200	2652096700	35750	35750	35750	35750	0
273	20231031	152100	2652096700	35750	35750	35750	35750	0
274	20231031	152000	2652096700	35750	35750	35750	35750	0
275	20231031	151900	2652096700	35750	35750	35800	35700	542
276	20231031	151800	2632719350	35750	35750	35750	35700	404
277	20231031	151700	2618276900	35700	35750	35750	35700	154
278	20231031	151600	2612771450	35700	35750	35750	35700	75
279	20231031	151500	2610090450	35750	35750	35750	35700	43
280	20231031	151400	2608553300	35750	35700	35750	35700	30
281	20231031	151300	2607481050	35750	35700	35800	35650	1514
282	20231031	151200	2553387200	35700	35700	35700	35650	58
283	20231031	151100	2551316700	35650	35650	35650	35650	89
284	20231031	151000	2548143850	35650	35650	35700	35650	259
285	20231031	150900	2538910450	35700	35700	35700	35650	177
286	20231031	150800	2532592400	35650	35700	35700	35650	3
287	20231031	150700	2532485400	35650	35700	35700	35650	484
288	20231031	150600	2515229700	35650	35650	35700	35650	179
289	20231031	150500	2508846650	35650	35650	35700	35650	46
290	20231031	150400	2507205800	35700	35650	35700	35650	7
291	20231031	150300	2506956200	35650	35650	35700	35650	75
292	20231031	150200	2504282400	35700	35650	35700	35650	159
293	20231031	150100	2498614000	35650	35650	35700	35650	138
294	20231031	150000	2493694250	35650	35650	35700	35650	126
295	20231031	145900	2489202150	35650	35700	35700	35650	219
296	20231031	145800	2481384150	35650	35650	35700	35650	308
297	20231031	145700	2470403750	35650	35700	35700	35650	114
298	20231031	145600	2466339450	35650	35650	35700	35650	244
299	20231031	145500	2457640650	35700	35700	35700	35650	104
300	20231031	145400	2453929500	35650	35700	35700	35650	127
301	20231031	145300	2449400300	35650	35700	35700	35650	300
302	20231031	145200	2438703000	35650	35650	35700	35650	22
303	20231031	145100	2437918550	35700	35650	35700	35650	55
304	20231031	145000	2435956450	35700	35700	35700	35650	53
305	20231031	144900	2434066750	35650	35700	35700	35650	127
306	20231031	144800	2429539050	35700	35700	35700	35650	39
307	20231031	144700	2428148450	35650	35700	35700	35650	316
308	20231031	144600	2416882450	35700	35650	35700	35650	67
309	20231031	144500	2414493450	35700	35650	35700	35650	30
310	20231031	144400	2413422750	35700	35700	35700	35650	62
311	20231031	144300	2411210750	35650	35700	35700	35650	207
312	20231031	144200	2403822000	35700	35700	35750	35650	1587
313	20231031	144100	2347176350	35700	35650	35700	35650	49
314	20231031	144000	2345429250	35650	35700	35700	35650	50
315	20231031	143900	2343646650	35650	35650	35650	35650	182
316	20231031	143800	2337158350	35650	35700	35700	35650	75
317	20231031	143700	2334482000	35650	35650	35700	35650	102
318	20231031	143600	2330845650	35650	35650	35700	35650	7
319	20231031	143500	2330596050	35650	35650	35700	35650	57
320	20231031	143400	2328563950	35700	35800	35800	35650	1368
321	20231031	143300	2279646550	35800	35800	35900	35800	202
322	20231031	143200	2272407700	35850	35750	35850	35750	564
323	20231031	143100	2252219100	35800	35750	35800	35750	172
324	20231031	143000	2246061600	35750	35800	35800	35750	61
325	20231031	142900	2243879700	35800	35750	35800	35750	94
326	20231031	142800	2240516350	35750	35800	35800	35750	40
327	20231031	142700	2239085150	35800	35750	35800	35750	95
328	20231031	142600	2235686150	35800	35750	35800	35750	18
329	20231031	142500	2235042600	35750	35750	35800	35750	58
330	20231031	142400	2232969050	35800	35800	35800	35800	2
331	20231031	142300	2232897450	35750	35750	35750	35750	54
332	20231031	142200	2230966950	35800	35750	35800	35700	125
333	20231031	142100	2226499450	35700	35750	35750	35700	19
334	20231031	142000	2225821100	35750	35700	35800	35700	460
335	20231031	141900	2209392000	35700	35700	35700	35700	2
336	20231031	141800	2209320600	35650	35650	35700	35650	362
337	20231031	141700	2196415250	35650	35600	35650	35600	1136
338	20231031	141600	2155932200	35650	35800	35800	35600	2525
339	20231031	141500	2065886850	35750	35750	35800	35750	32
340	20231031	141400	2064741800	35750	35800	35800	35750	74
341	20231031	141300	2062093450	35800	35750	35800	35750	59
342	20231031	141200	2059983200	35800	35750	35800	35750	21
343	20231031	141100	2059231450	35750	35750	35750	35750	51
344	20231031	141000	2057408200	35800	35750	35800	35750	169
345	20231031	140900	2051366400	35750	35800	35800	35750	94
346	20231031	140800	2048003450	35800	35750	35800	35750	65
347	20231031	140700	2045678500	35800	35850	35850	35800	360
348	20231031	140600	2032790450	35850	35750	35900	35750	1046
349	20231031	140500	1995325950	35800	35750	35800	35750	161
350	20231031	140400	1989563550	35750	35800	35800	35750	85
351	20231031	140300	1986521800	35800	35750	35800	35750	35
352	20231031	140200	1985270500	35800	35800	35800	35800	1
353	20231031	140100	1985234700	35800	35750	35800	35750	27
354	20231031	140000	1984269400	35800	35750	35800	35750	36
355	20231031	135900	1982982350	35800	35800	35800	35750	37
356	20231031	135800	1981659500	35800	35750	35800	35750	27
357	20231031	135700	1980694200	35800	35750	35800	35750	17
358	20231031	135600	1980086400	35800	35800	35800	35750	33
359	20231031	135500	1978906250	35800	35800	35850	35800	532
360	20231031	135400	1959848200	35850	35700	35850	35700	495
361	20231031	135300	1942155550	35700	35600	35700	35600	51
362	20231031	135200	1940334950	35700	35700	35750	35600	211
363	20231031	135100	1932802500	35700	35700	35700	35700	111
364	20231031	135000	1928839800	35700	35850	35850	35650	2447
365	20231031	134900	1841389200	35850	35850	35850	35800	54
366	20231031	134800	1839454650	35850	35850	35850	35850	59
367	20231031	134700	1837339500	35800	35850	35850	35800	63
368	20231031	134600	1835083050	35800	35800	35800	35800	26
369	20231031	134500	1834152250	35850	35800	35850	35800	36
370	20231031	134400	1832863400	35800	35850	35850	35800	52
371	20231031	134300	1831000450	35800	35800	35800	35800	46
372	20231031	134200	1829353650	35800	35800	35800	35800	28
373	20231031	134100	1828351250	35850	35800	35850	35800	28
374	20231031	134000	1827348800	35800	35800	35800	35800	28
375	20231031	133900	1826346400	35800	35800	35800	35800	37
376	20231031	133800	1825021800	35800	35800	35850	35800	45
377	20231031	133700	1823410750	35800	35800	35850	35800	74
378	20231031	133600	1820761350	35850	35850	35850	35800	41
379	20231031	133500	1819292850	35850	35800	35850	35800	157
380	20231031	133400	1813670600	35850	35800	35850	35800	113
381	20231031	133300	1809624000	35850	35800	35850	35800	38
382	20231031	133200	1808263150	35850	35800	35850	35800	16
383	20231031	133100	1807690150	35900	35900	35900	35900	1
384	20231031	133000	1807654250	35800	35950	35950	35800	1585
385	20231031	132900	1750829150	35900	35950	35950	35900	54
386	20231031	132800	1748889250	35900	35950	35950	35900	94
387	20231031	132700	1745513300	35900	35950	35950	35900	78
388	20231031	132600	1742711650	35950	36000	36000	35950	451
389	20231031	132500	1726496800	35950	36000	36000	35950	294
390	20231031	132400	1715925200	36000	36000	36000	36000	39
391	20231031	132300	1714521200	36000	36000	36050	35950	635
392	20231031	132200	1691660850	36000	35950	36000	35950	1772
393	20231031	132100	1627870100	36000	36000	36000	35950	40
394	20231031	132000	1626430950	35950	36000	36000	35950	73
395	20231031	131900	1623805050	36000	35950	36000	35950	188
396	20231031	131800	1617045400	35950	35950	36000	35950	53
397	20231031	131700	1615138700	36000	35900	36000	35900	92
398	20231031	131600	1611830550	35900	35900	35950	35900	67
399	20231031	131500	1609423100	35950	35900	35950	35900	26
400	20231031	131400	1608488800	35950	36000	36000	35900	154
401	20231031	131300	1602956250	35950	35900	35950	35900	234
402	20231031	131200	1594555600	35900	35850	35900	35850	242
403	20231031	131100	1585869500	35850	35850	35850	35850	35
404	20231031	131000	1584614750	35900	35850	35900	35850	17
405	20231031	130900	1584005250	35850	35850	35850	35850	53
406	20231031	130800	1582105200	35850	35850	35850	35850	37
407	20231031	130700	1580778750	35850	35850	35850	35850	17
408	20231031	130600	1580169300	35850	35900	35900	35850	152
409	20231031	130500	1574720050	35850	35900	35900	35850	48
410	20231031	130400	1572998200	35850	35850	35850	35850	71
411	20231031	130300	1570452850	35900	35850	35900	35850	55
412	20231031	130200	1568481050	35850	35850	35900	35850	699
413	20231031	130100	1543420650	35850	35900	35900	35850	58
414	20231031	130000	1541339850	35900	35900	35900	35900	64
415	20231031	125900	1539042250	35850	35850	35900	35850	182
416	20231031	125800	1532516150	35850	35850	35850	35850	33
417	20231031	125700	1531333100	35850	35900	35900	35850	34
418	20231031	125600	1530114150	35900	35850	35900	35850	36
419	20231031	125500	1528823500	35850	35850	35850	35850	33
420	20231031	125400	1527640450	35850	35850	35850	35850	83
421	20231031	125300	1524664900	35850	35850	35850	35850	134
422	20231031	125200	1519861000	35850	35850	35850	35850	19
423	20231031	125100	1519179850	35850	35850	35850	35850	53
424	20231031	125000	1517279800	35850	35850	35850	35850	17
425	20231031	124900	1516670350	35900	35900	35900	35850	28
426	20231031	124800	1515666450	35900	35950	35950	35900	1606
427	20231031	124700	1458010200	35900	35950	35950	35900	159
428	20231031	124600	1452295900	35950	35950	35950	35950	64
429	20231031	124500	1449995100	35900	35950	35950	35900	76
430	20231031	124400	1447264350	35900	35900	35950	35900	130
431	20231031	124300	1442594650	35950	35950	35950	35950	22
432	20231031	124200	1441803750	35950	35950	35950	35900	64
433	20231031	124100	1439504850	35900	35950	35950	35900	72
434	20231031	124000	1436918750	35950	35950	35950	35900	75
435	20231031	123900	1434223700	35950	35900	35950	35900	77
436	20231031	123800	1431456950	35950	35900	35950	35900	74
437	20231031	123700	1428797450	35900	35950	35950	35900	89
438	20231031	123600	1425600050	35950	35950	35950	35950	33
439	20231031	123500	1424413700	35950	35900	35950	35900	36
440	20231031	123400	1423119900	35950	35900	35950	35900	70
441	20231031	123300	1420604200	35900	35950	35950	35900	391
442	20231031	123200	1406549600	35950	35900	35950	35900	54
443	20231031	123100	1404609550	35950	35900	35950	35900	44
444	20231031	123000	1403029900	35950	35900	35950	35900	37
445	20231031	122900	1401701550	35950	35950	35950	35950	60
446	20231031	122800	1399544550	35950	35900	35950	35900	27
447	20231031	122700	1398574300	35950	35900	35950	35900	51
448	20231031	122600	1396742150	35900	35950	35950	35900	78
449	20231031	122500	1393939500	35950	35900	35950	35900	48
450	20231031	122400	1392215050	35900	35900	35900	35900	44
451	20231031	122300	1390635450	35900	35900	35900	35900	28
452	20231031	122200	1389630250	35950	35900	35950	35900	49
453	20231031	122100	1387869550	35900	35950	35950	35900	8
454	20231031	122000	1387582300	35900	35900	35900	35900	55
455	20231031	121900	1385607800	35900	35900	35900	35900	17
456	20231031	121800	1384997500	35950	35900	35950	35900	22
457	20231031	121700	1384206950	35900	35900	35900	35900	33
458	20231031	121600	1383022250	35900	35900	35900	35900	50
459	20231031	121500	1381227250	35900	35900	35900	35900	27
460	20231031	121400	1380257950	35900	35900	35950	35900	26
461	20231031	121300	1379324450	35900	35900	35900	35900	91
462	20231031	121200	1376057550	35900	35900	35900	35900	17
463	20231031	121100	1375447250	35900	35900	35900	35900	36
464	20231031	121000	1374154850	35900	35950	35950	35900	275
465	20231031	120900	1364270250	35950	35950	35950	35950	76
466	20231031	120800	1361538050	35950	35950	35950	35950	210
467	20231031	120700	1353988550	36000	35950	36000	35950	102
468	20231031	120600	1350321600	35950	35950	35950	35950	78
469	20231031	120500	1347517500	35950	35950	36000	35950	192
470	20231031	120400	1340615050	35950	35950	35950	35950	34
471	20231031	120300	1339392750	35950	35950	35950	35950	32
472	20231031	120200	1338242350	35950	35950	35950	35950	55
473	20231031	120100	1336265100	35950	35950	35950	35950	399
474	20231031	120000	1321921050	36000	35950	36000	35950	17
475	20231031	115900	1321309850	35950	36000	36000	35950	72
476	20231031	115800	1318720450	36000	35950	36000	35950	40
477	20231031	115700	1317281300	36000	35950	36000	35950	55
478	20231031	115600	1315302500	36000	35950	36000	35950	38
479	20231031	115500	1313936350	35950	35950	36000	35950	44
480	20231031	115400	1312353200	36000	35950	36000	35950	46
481	20231031	115300	1310698450	36000	36000	36000	36000	495
482	20231031	115200	1292878450	36000	36000	36050	36000	254
483	20231031	115100	1283732000	36000	36000	36000	36000	106
484	20231031	115000	1279916000	36000	36000	36050	35950	1230
485	20231031	114900	1235647100	36000	35950	36000	35950	113
486	20231031	114800	1231581100	36000	36000	36000	36000	89
487	20231031	114700	1228377100	36000	36000	36000	35950	41
488	20231031	114600	1226901400	36000	35950	36000	35950	67
489	20231031	114500	1224491650	36000	36000	36000	35950	84
490	20231031	114400	1221469450	36000	35950	36000	35950	79
491	20231031	114300	1218625850	36000	36000	36000	36000	16
492	20231031	114200	1218049850	36000	36000	36000	35950	98
493	20231031	114100	1214524400	36000	36000	36000	36000	19
494	20231031	114000	1213840400	35950	35950	35950	35950	35
495	20231031	113900	1212582150	36000	35950	36000	35950	19
496	20231031	113800	1211899000	35950	36000	36000	35950	72
497	20231031	113700	1209308300	35950	35950	35950	35950	35
498	20231031	113600	1208050050	35950	35950	35950	35950	16
499	20231031	113500	1207474850	35950	36000	36000	35950	119
500	20231031	113400	1203193400	36000	36000	36000	36000	233
501	20231031	113300	1194805400	36000	35950	36000	35950	25
502	20231031	113200	1193905750	36000	35950	36000	35950	48
503	20231031	113100	1192178550	35950	36000	36050	35950	286
504	20231031	113000	1181882800	36050	35950	36050	35950	302
505	20231031	112900	1171010250	35950	35950	35950	35950	27
506	20231031	112800	1170039600	35950	36000	36000	35950	321
507	20231031	112700	1158486200	36000	36000	36000	36000	92
508	20231031	112600	1155174200	36000	36000	36000	36000	7
509	20231031	112500	1154922200	36050	36000	36050	36000	266
510	20231031	112400	1145346100	36000	36000	36050	36000	170
511	20231031	112300	1139225000	36050	36000	36050	36000	54
512	20231031	112200	1137279500	36000	36000	36050	36000	207
513	20231031	112100	1129827450	36000	36000	36050	36000	701
514	20231031	112000	1104585900	36000	35950	36000	35950	46
515	20231031	111900	1102930750	35950	36000	36000	35950	38
516	20231031	111800	1101563150	36000	35950	36000	35950	43
517	20231031	111700	1100017250	36000	36000	36000	36000	0
518	20231031	111600	1100017250	36000	35950	36000	35950	548
519	20231031	111500	1080299100	35900	35900	35900	35900	45
520	20231031	111400	1078683600	35900	35950	35950	35900	371
521	20231031	111300	1065346450	35950	35950	36000	35950	238
522	20231031	111200	1056790300	36000	36000	36000	36000	0
523	20231031	111100	1056790300	36000	36000	36000	35950	85
524	20231031	111000	1053732250	36000	36000	36000	36000	158
525	20231031	110900	1048044250	36000	36000	36000	36000	131
526	20231031	110800	1043328250	36000	36000	36000	36000	351
527	20231031	110700	1030692250	36000	36050	36050	36000	125
528	20231031	110600	1026192200	36000	36000	36000	36000	25
529	20231031	110500	1025292200	36000	36050	36050	36000	202
530	20231031	110400	1018019200	36050	36000	36050	36000	136
531	20231031	110300	1013121500	36050	36000	36050	36000	79
532	20231031	110200	1010276550	36050	36050	36050	36000	357
533	20231031	110100	997407100	36050	36050	36050	36050	132
534	20231031	110000	992648500	36050	36100	36100	36050	243
535	20231031	105900	983888250	36050	36100	36100	36050	26
536	20231031	105800	982950900	36050	36100	36150	36050	189
537	20231031	105700	976131300	36100	36100	36150	36100	54
538	20231031	105600	974181800	36150	36100	36150	36100	38
539	20231031	105500	972809950	36100	36050	36150	36050	207
540	20231031	105400	965338050	36050	36050	36100	36050	191
541	20231031	105300	958450850	36100	36050	36100	36050	74
542	20231031	105200	955783050	36200	36100	36200	36050	244
543	20231031	105100	946973050	36100	36100	36100	36100	2
544	20231031	105000	946900850	36050	36100	36100	36050	368
545	20231031	104900	933627150	36150	36100	36150	36100	40
546	20231031	104800	932183100	36150	36200	36200	36100	444
547	20231031	104700	916134650	36150	36200	36250	36150	334
548	20231031	104600	904045950	36250	36250	36250	36250	1
549	20231031	104500	904009700	36250	36200	36250	36200	186
550	20231031	104400	897276350	36200	36250	36250	36200	411
551	20231031	104300	882398050	36200	36300	36350	36200	266
552	20231031	104200	872760600	36250	36200	36250	36200	113
553	20231031	104100	868666150	36200	36100	36200	36100	196
554	20231031	104000	861580950	36150	36150	36150	36100	160
555	20231031	103900	855802850	36150	36000	36150	36000	421
556	20231031	103800	840601750	36000	36000	36050	36000	154
557	20231031	103700	835057650	36050	36000	36050	36000	72
558	20231031	103600	832464000	36000	36050	36100	36000	81
559	20231031	103500	829543950	36050	36000	36050	36000	571
560	20231031	103400	808987900	36000	36000	36000	36000	71
561	20231031	103300	806431900	35950	36000	36000	35950	66
562	20231031	103200	804057900	36000	36050	36050	36000	288
563	20231031	103100	793688450	36000	36000	36050	35950	82
564	20231031	103000	790736800	36000	36000	36050	35950	169
565	20231031	102900	784652950	36050	36000	36050	36000	86
566	20231031	102800	781555900	36050	36050	36050	36000	283
567	20231031	102700	771364200	36050	36000	36050	36000	29
568	20231031	102600	770319100	36000	36000	36050	35950	195
569	20231031	102500	763298550	36050	36000	36050	36000	362
570	20231031	102400	750265300	35950	36000	36000	35950	100
571	20231031	102300	746666100	36000	36000	36000	35950	203
572	20231031	102200	739359300	36000	36000	36000	36000	184
573	20231031	102100	732735300	35950	36000	36050	35950	59
574	20231031	102000	730611200	36000	36000	36050	36000	197
575	20231031	101900	723517900	36000	36000	36000	35950	596
576	20231031	101800	702062750	36000	35950	36000	35950	101
577	20231031	101700	698427250	36000	36000	36000	36000	0
578	20231031	101600	698427250	36000	35950	36000	35950	62
579	20231031	101500	696197300	36000	35950	36050	35950	1513
580	20231031	101400	641732300	35950	35950	35950	35900	50
581	20231031	101300	639935250	35950	35900	35950	35900	63
582	20231031	101200	637671750	35900	35950	35950	35900	35
583	20231031	101100	636413800	35950	35950	35950	35900	131
584	20231031	101000	631708100	35900	35950	35950	35900	249
585	20231031	100900	622759300	36000	35950	36000	35950	106
586	20231031	100800	618947200	35950	35900	35950	35900	299
587	20231031	100700	608199500	35900	35900	35900	35900	24
588	20231031	100600	607337900	35900	35900	35900	35900	34
589	20231031	100500	606117300	35900	35950	35950	35900	89
590	20231031	100400	602919400	35900	35900	35900	35900	37
591	20231031	100300	601591100	35900	35950	35950	35900	18
592	20231031	100200	600944350	35900	35900	35900	35900	71
593	20231031	100100	598395450	35950	35900	35950	35900	83
594	20231031	100000	595412450	35900	35900	35900	35900	33
595	20231031	095900	594227750	35900	35900	35900	35900	67
596	20231031	095800	591822450	35900	35900	35900	35900	1
597	20231031	095700	591786550	35900	35950	35950	35900	37
598	20231031	095600	590458200	35950	35950	35950	35900	11
599	20231031	095500	590062800	35950	35950	36000	35950	177
600	20231031	095400	583699500	35900	35900	35900	35850	69
601	20231031	095300	581223650	35850	35900	35900	35850	408
602	20231031	095200	566576850	35850	35900	35900	35850	121
603	20231031	095100	562236500	35900	35950	35950	35900	175
604	20231031	095000	555952950	36000	36000	36000	36000	134
605	20231031	094900	551128950	36000	36000	36000	36000	17
606	20231031	094800	550516950	36000	36000	36000	36000	136
607	20231031	094700	545620950	36000	36000	36000	36000	193
608	20231031	094600	538672950	36100	36050	36100	36050	78
609	20231031	094500	535858600	36050	36200	36200	36050	254
610	20231031	094400	526693250	36150	36200	36200	36100	522
611	20231031	094300	507820200	36200	36250	36250	36200	285
612	20231031	094200	497489300	36300	36300	36300	36300	90
613	20231031	094100	494222300	36350	36400	36400	36350	107
614	20231031	094000	490332200	36400	36450	36450	36400	216
615	20231031	093900	482469700	36400	36400	36450	36400	151
616	20231031	093800	476968800	36550	36500	36550	36450	315
617	20231031	093700	465475850	36500	36500	36500	36500	17
618	20231031	093600	464855350	36500	36550	36550	36500	328
619	20231031	093500	452873250	36550	36550	36550	36550	73
620	20231031	093400	450205100	36600	36600	36600	36600	0
621	20231031	093300	450205100	36600	36600	36600	36550	288
622	20231031	093200	439668050	36600	36600	36600	36600	17
623	20231031	093100	439045850	36600	36600	36650	36600	285
624	20231031	093000	428608650	36600	36450	36600	36400	554
625	20231031	092900	408372750	36450	36500	36550	36450	965
626	20231031	092800	373180150	36500	36500	36550	36500	155
627	20231031	092700	367521300	36500	36500	36500	36500	88
628	20231031	092600	364309300	36500	36550	36550	36500	152
629	20231031	092500	358759950	36550	36550	36550	36550	184
630	20231031	092400	352034750	36550	36500	36550	36500	227
631	20231031	092300	343744700	36550	36450	36550	36450	85
632	20231031	092200	340640700	36550	36550	36550	36550	96
633	20231031	092100	337131900	36550	36550	36550	36500	208
634	20231031	092000	329530800	36550	36500	36600	36500	149
635	20231031	091900	324086300	36500	36550	36550	36450	390
636	20231031	091800	309850300	36550	36500	36550	36500	150
637	20231031	091700	304368150	36500	36600	36700	36500	475
638	20231031	091600	286952950	36600	36500	36600	36500	411
639	20231031	091500	271918550	36550	36500	36550	36500	147
640	20231031	091400	266549400	36550	36550	36550	36550	580
641	20231031	091300	245350400	36600	36550	36700	36550	276
642	20231031	091200	235238700	36600	36800	36800	36600	855
643	20231031	091100	203904100	36700	36650	36700	36650	89
644	20231031	091000	200639350	36650	36650	36750	36650	1413
645	20231031	090900	148809050	36600	36650	36650	36600	173
646	20231031	090800	142471600	36650	36650	36650	36650	347
647	20231031	090700	129754050	36650	36700	36700	36650	674
648	20231031	090600	105051900	36650	36650	36650	36650	138
649	20231031	090500	99994200	36550	36550	36550	36550	6
650	20231031	090400	99774900	36750	36650	36750	36550	571
651	20231031	090300	78826150	36700	36700	36750	36600	471
652	20231031	090200	61545300	36700	36600	36700	36600	152
653	20231031	090100	55976250	36550	36700	37050	36550	1006
654	20231031	090000	18904400	36650	36650	36650	36350	516