KissMeData/099320/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	200400	772490050	25750	25750	25750	25750	1280
3	20231031	200300	772490050	25750	25750	25750	25750	0
4	20231031	200200	772490050	25750	25750	25750	25750	0
5	20231031	200100	772490050	25750	25750	25750	25750	0
6	20231031	200000	772490050	25750	25750	25750	25750	0
7	20231031	195900	772490050	25750	25750	25750	25750	0
8	20231031	195800	772490050	25750	25750	25750	25750	0
9	20231031	195700	772490050	25750	25750	25750	25750	0
10	20231031	195600	772490050	25750	25750	25750	25750	0
11	20231031	195500	772490050	25750	25750	25750	25750	0
12	20231031	195400	772490050	25750	25750	25750	25750	0
13	20231031	195300	772490050	25750	25750	25750	25750	0
14	20231031	195200	772490050	25750	25750	25750	25750	0
15	20231031	195100	772490050	25750	25750	25750	25750	0
16	20231031	195000	772490050	25750	25750	25750	25750	0
17	20231031	194900	772490050	25750	25750	25750	25750	0
18	20231031	194800	772490050	25750	25750	25750	25750	0
19	20231031	194700	772490050	25750	25750	25750	25750	0
20	20231031	194600	772490050	25750	25750	25750	25750	0
21	20231031	194500	772490050	25750	25750	25750	25750	0
22	20231031	194400	772490050	25750	25750	25750	25750	0
23	20231031	194300	772490050	25750	25750	25750	25750	0
24	20231031	194200	772490050	25750	25750	25750	25750	0
25	20231031	194100	772490050	25750	25750	25750	25750	0
26	20231031	194000	772490050	25750	25750	25750	25750	0
27	20231031	193900	772490050	25750	25750	25750	25750	0
28	20231031	193800	772490050	25750	25750	25750	25750	0
29	20231031	193700	772490050	25750	25750	25750	25750	0
30	20231031	193600	772490050	25750	25750	25750	25750	0
31	20231031	193500	772490050	25750	25750	25750	25750	0
32	20231031	193400	772490050	25750	25750	25750	25750	1280
33	20231031	193300	772490050	25750	25750	25750	25750	0
34	20231031	193200	772490050	25750	25750	25750	25750	0
35	20231031	193100	772490050	25750	25750	25750	25750	0
36	20231031	193000	772490050	25750	25750	25750	25750	0
37	20231031	192900	772490050	25750	25750	25750	25750	0
38	20231031	192800	772490050	25750	25750	25750	25750	0
39	20231031	192700	772490050	25750	25750	25750	25750	0
40	20231031	192600	772490050	25750	25750	25750	25750	0
41	20231031	192500	772490050	25750	25750	25750	25750	0
42	20231031	192400	772490050	25750	25750	25750	25750	0
43	20231031	192300	772490050	25750	25750	25750	25750	0
44	20231031	192200	772490050	25750	25750	25750	25750	0
45	20231031	192100	772490050	25750	25750	25750	25750	0
46	20231031	192000	772490050	25750	25750	25750	25750	0
47	20231031	191900	772490050	25750	25750	25750	25750	0
48	20231031	191800	772490050	25750	25750	25750	25750	0
49	20231031	191700	772490050	25750	25750	25750	25750	0
50	20231031	191600	772490050	25750	25750	25750	25750	0
51	20231031	191500	772490050	25750	25750	25750	25750	0
52	20231031	191400	772490050	25750	25750	25750	25750	0
53	20231031	191300	772490050	25750	25750	25750	25750	0
54	20231031	191200	772490050	25750	25750	25750	25750	0
55	20231031	191100	772490050	25750	25750	25750	25750	0
56	20231031	191000	772490050	25750	25750	25750	25750	0
57	20231031	190900	772490050	25750	25750	25750	25750	0
58	20231031	190800	772490050	25750	25750	25750	25750	0
59	20231031	190700	772490050	25750	25750	25750	25750	0
60	20231031	190600	772490050	25750	25750	25750	25750	0
61	20231031	190500	772490050	25750	25750	25750	25750	0
62	20231031	190400	772490050	25750	25750	25750	25750	1280
63	20231031	190300	772490050	25750	25750	25750	25750	0
64	20231031	190200	772490050	25750	25750	25750	25750	0
65	20231031	190100	772490050	25750	25750	25750	25750	0
66	20231031	190000	772490050	25750	25750	25750	25750	0
67	20231031	185900	772490050	25750	25750	25750	25750	0
68	20231031	185800	772490050	25750	25750	25750	25750	0
69	20231031	185700	772490050	25750	25750	25750	25750	0
70	20231031	185600	772490050	25750	25750	25750	25750	0
71	20231031	185500	772490050	25750	25750	25750	25750	0
72	20231031	185400	772490050	25750	25750	25750	25750	0
73	20231031	185300	772490050	25750	25750	25750	25750	0
74	20231031	185200	772490050	25750	25750	25750	25750	0
75	20231031	185100	772490050	25750	25750	25750	25750	0
76	20231031	185000	772490050	25750	25750	25750	25750	0
77	20231031	184900	772490050	25750	25750	25750	25750	0
78	20231031	184800	772490050	25750	25750	25750	25750	0
79	20231031	184700	772490050	25750	25750	25750	25750	0
80	20231031	184600	772490050	25750	25750	25750	25750	0
81	20231031	184500	772490050	25750	25750	25750	25750	0
82	20231031	184400	772490050	25750	25750	25750	25750	0
83	20231031	184300	772490050	25750	25750	25750	25750	0
84	20231031	184200	772490050	25750	25750	25750	25750	0
85	20231031	184100	772490050	25750	25750	25750	25750	0
86	20231031	184000	772490050	25750	25750	25750	25750	0
87	20231031	183900	772490050	25750	25750	25750	25750	0
88	20231031	183800	772490050	25750	25750	25750	25750	0
89	20231031	183700	772490050	25750	25750	25750	25750	0
90	20231031	183600	772490050	25750	25750	25750	25750	0
91	20231031	183500	772490050	25750	25750	25750	25750	0
92	20231031	183400	772490050	25750	25750	25750	25750	1280
93	20231031	183300	772490050	25750	25750	25750	25750	0
94	20231031	183200	772490050	25750	25750	25750	25750	0
95	20231031	183100	772490050	25750	25750	25750	25750	0
96	20231031	183000	772490050	25750	25750	25750	25750	0
97	20231031	182900	772490050	25750	25750	25750	25750	0
98	20231031	182800	772490050	25750	25750	25750	25750	0
99	20231031	182700	772490050	25750	25750	25750	25750	0
100	20231031	182600	772490050	25750	25750	25750	25750	0
101	20231031	182500	772490050	25750	25750	25750	25750	0
102	20231031	182400	772490050	25750	25750	25750	25750	0
103	20231031	182300	772490050	25750	25750	25750	25750	0
104	20231031	182200	772490050	25750	25750	25750	25750	0
105	20231031	182100	772490050	25750	25750	25750	25750	0
106	20231031	182000	772490050	25750	25750	25750	25750	0
107	20231031	181900	772490050	25750	25750	25750	25750	0
108	20231031	181800	772490050	25750	25750	25750	25750	0
109	20231031	181700	772490050	25750	25750	25750	25750	0
110	20231031	181600	772490050	25750	25750	25750	25750	0
111	20231031	181500	772490050	25750	25750	25750	25750	0
112	20231031	181400	772490050	25750	25750	25750	25750	0
113	20231031	181300	772490050	25750	25750	25750	25750	0
114	20231031	181200	772490050	25750	25750	25750	25750	0
115	20231031	181100	772490050	25750	25750	25750	25750	0
116	20231031	181000	772490050	25750	25750	25750	25750	0
117	20231031	180900	772490050	25750	25750	25750	25750	0
118	20231031	180800	772490050	25750	25750	25750	25750	0
119	20231031	180700	772490050	25750	25750	25750	25750	0
120	20231031	180600	772490050	25750	25750	25750	25750	0
121	20231031	180500	772490050	25750	25750	25750	25750	0
122	20231031	180400	772490050	25750	25750	25750	25750	1280
123	20231031	180300	772490050	25750	25750	25750	25750	0
124	20231031	180200	772490050	25750	25750	25750	25750	0
125	20231031	180100	772490050	25750	25750	25750	25750	0
126	20231031	180000	772490050	25750	25750	25750	25750	0
127	20231031	175900	772490050	25750	25750	25750	25750	0
128	20231031	175800	772490050	25750	25750	25750	25750	0
129	20231031	175700	772490050	25750	25750	25750	25750	0
130	20231031	175600	772490050	25750	25750	25750	25750	0
131	20231031	175500	772490050	25750	25750	25750	25750	0
132	20231031	175400	772490050	25750	25750	25750	25750	0
133	20231031	175300	772490050	25750	25750	25750	25750	0
134	20231031	175200	772490050	25750	25750	25750	25750	0
135	20231031	175100	772490050	25750	25750	25750	25750	0
136	20231031	175000	772490050	25750	25750	25750	25750	0
137	20231031	174900	772490050	25750	25750	25750	25750	0
138	20231031	174800	772490050	25750	25750	25750	25750	0
139	20231031	174700	772490050	25750	25750	25750	25750	0
140	20231031	174600	772490050	25750	25750	25750	25750	0
141	20231031	174500	772490050	25750	25750	25750	25750	0
142	20231031	174400	772490050	25750	25750	25750	25750	0
143	20231031	174300	772490050	25750	25750	25750	25750	0
144	20231031	174200	772490050	25750	25750	25750	25750	0
145	20231031	174100	772490050	25750	25750	25750	25750	0
146	20231031	174000	772490050	25750	25750	25750	25750	0
147	20231031	173900	772490050	25750	25750	25750	25750	0
148	20231031	173800	772490050	25750	25750	25750	25750	0
149	20231031	173700	772490050	25750	25750	25750	25750	0
150	20231031	173600	772490050	25750	25750	25750	25750	0
151	20231031	173500	772490050	25750	25750	25750	25750	0
152	20231031	173400	772490050	25750	25750	25750	25750	1280
153	20231031	173300	772490050	25750	25750	25750	25750	0
154	20231031	173200	772490050	25750	25750	25750	25750	0
155	20231031	173100	772490050	25750	25750	25750	25750	0
156	20231031	173000	772490050	25750	25750	25750	25750	0
157	20231031	172900	772490050	25750	25750	25750	25750	0
158	20231031	172800	772490050	25750	25750	25750	25750	0
159	20231031	172700	772490050	25750	25750	25750	25750	0
160	20231031	172600	772490050	25750	25750	25750	25750	0
161	20231031	172500	772490050	25750	25750	25750	25750	0
162	20231031	172400	772490050	25750	25750	25750	25750	0
163	20231031	172300	772490050	25750	25750	25750	25750	0
164	20231031	172200	772490050	25750	25750	25750	25750	0
165	20231031	172100	772490050	25750	25750	25750	25750	0
166	20231031	172000	772490050	25750	25750	25750	25750	0
167	20231031	171900	772490050	25750	25750	25750	25750	0
168	20231031	171800	772490050	25750	25750	25750	25750	0
169	20231031	171700	772490050	25750	25750	25750	25750	0
170	20231031	171600	772490050	25750	25750	25750	25750	0
171	20231031	171500	772490050	25750	25750	25750	25750	0
172	20231031	171400	772490050	25750	25750	25750	25750	0
173	20231031	171300	772490050	25750	25750	25750	25750	0
174	20231031	171200	772490050	25750	25750	25750	25750	0
175	20231031	171100	772490050	25750	25750	25750	25750	0
176	20231031	171000	772490050	25750	25750	25750	25750	0
177	20231031	170900	772490050	25750	25750	25750	25750	0
178	20231031	170800	772490050	25750	25750	25750	25750	0
179	20231031	170700	772490050	25750	25750	25750	25750	0
180	20231031	170600	772490050	25750	25750	25750	25750	0
181	20231031	170500	772490050	25750	25750	25750	25750	0
182	20231031	170400	772490050	25750	25750	25750	25750	1280
183	20231031	170300	772490050	25750	25750	25750	25750	0
184	20231031	170200	772490050	25750	25750	25750	25750	0
185	20231031	170100	772490050	25750	25750	25750	25750	0
186	20231031	170000	772490050	25750	25750	25750	25750	0
187	20231031	165900	772490050	25750	25750	25750	25750	0
188	20231031	165800	772490050	25750	25750	25750	25750	0
189	20231031	165700	772490050	25750	25750	25750	25750	0
190	20231031	165600	772490050	25750	25750	25750	25750	0
191	20231031	165500	772490050	25750	25750	25750	25750	0
192	20231031	165400	772490050	25750	25750	25750	25750	0
193	20231031	165300	772490050	25750	25750	25750	25750	0
194	20231031	165200	772490050	25750	25750	25750	25750	0
195	20231031	165100	772490050	25750	25750	25750	25750	0
196	20231031	165000	772490050	25750	25750	25750	25750	0
197	20231031	164900	772490050	25750	25750	25750	25750	0
198	20231031	164800	772490050	25750	25750	25750	25750	0
199	20231031	164700	772490050	25750	25750	25750	25750	0
200	20231031	164600	772490050	25750	25750	25750	25750	0
201	20231031	164500	772490050	25750	25750	25750	25750	0
202	20231031	164400	772490050	25750	25750	25750	25750	0
203	20231031	164300	772490050	25750	25750	25750	25750	0
204	20231031	164200	772490050	25750	25750	25750	25750	0
205	20231031	164100	772490050	25750	25750	25750	25750	0
206	20231031	164000	772490050	25750	25750	25750	25750	0
207	20231031	163900	772490050	25750	25750	25750	25750	0
208	20231031	163800	772490050	25750	25750	25750	25750	0
209	20231031	163700	772490050	25750	25750	25750	25750	0
210	20231031	163600	772490050	25750	25750	25750	25750	0
211	20231031	163500	772490050	25750	25750	25750	25750	0
212	20231031	163400	772490050	25750	25750	25750	25750	1280
213	20231031	163300	772490050	25750	25750	25750	25750	0
214	20231031	163200	772490050	25750	25750	25750	25750	0
215	20231031	163100	772490050	25750	25750	25750	25750	0
216	20231031	163000	772490050	25750	25750	25750	25750	0
217	20231031	162900	772490050	25750	25750	25750	25750	0
218	20231031	162800	772490050	25750	25750	25750	25750	0
219	20231031	162700	772490050	25750	25750	25750	25750	0
220	20231031	162600	772490050	25750	25750	25750	25750	0
221	20231031	162500	772490050	25750	25750	25750	25750	0
222	20231031	162400	772490050	25750	25750	25750	25750	0
223	20231031	162300	772490050	25750	25750	25750	25750	0
224	20231031	162200	772490050	25750	25750	25750	25750	0
225	20231031	162100	772490050	25750	25750	25750	25750	0
226	20231031	162000	772490050	25750	25750	25750	25750	0
227	20231031	161900	772490050	25750	25750	25750	25750	0
228	20231031	161800	772490050	25750	25750	25750	25750	0
229	20231031	161700	772490050	25750	25750	25750	25750	0
230	20231031	161600	772490050	25750	25750	25750	25750	0
231	20231031	161500	772490050	25750	25750	25750	25750	0
232	20231031	161400	772490050	25750	25750	25750	25750	0
233	20231031	161300	772490050	25750	25750	25750	25750	0
234	20231031	161200	772490050	25750	25750	25750	25750	0
235	20231031	161100	772490050	25750	25750	25750	25750	0
236	20231031	161000	772490050	25750	25750	25750	25750	0
237	20231031	160900	772490050	25750	25750	25750	25750	0
238	20231031	160800	772490050	25750	25750	25750	25750	0
239	20231031	160700	772490050	25750	25750	25750	25750	0
240	20231031	160600	772490050	25750	25750	25750	25750	0
241	20231031	160500	772490050	25750	25750	25750	25750	0
242	20231031	160400	772490050	25750	25750	25750	25750	1280
243	20231031	160300	772490050	25750	25750	25750	25750	0
244	20231031	160200	772490050	25750	25750	25750	25750	0
245	20231031	160100	772490050	25750	25750	25750	25750	0
246	20231031	160000	772490050	25750	25750	25750	25750	0
247	20231031	155900	772490050	25750	25750	25750	25750	0
248	20231031	155800	772490050	25750	25750	25750	25750	0
249	20231031	155700	772490050	25750	25750	25750	25750	0
250	20231031	155600	772490050	25750	25750	25750	25750	0
251	20231031	155500	772490050	25750	25750	25750	25750	0
252	20231031	155400	772490050	25750	25750	25750	25750	0
253	20231031	155300	772490050	25750	25750	25750	25750	0
254	20231031	155200	772490050	25750	25750	25750	25750	0
255	20231031	155100	772490050	25750	25750	25750	25750	0
256	20231031	155000	772490050	25750	25750	25750	25750	0
257	20231031	154900	772490050	25750	25750	25750	25750	0
258	20231031	154800	772490050	25750	25750	25750	25750	0
259	20231031	154700	772490050	25750	25750	25750	25750	0
260	20231031	154600	772490050	25750	25750	25750	25750	0
261	20231031	154500	772490050	25750	25750	25750	25750	0
262	20231031	154400	772490050	25750	25750	25750	25750	0
263	20231031	154300	772490050	25750	25750	25750	25750	0
264	20231031	154200	772490050	25750	25750	25750	25750	0
265	20231031	154100	772490050	25750	25750	25750	25750	0
266	20231031	154000	772490050	25750	25750	25750	25750	0
267	20231031	153900	772490050	25750	25750	25750	25750	0
268	20231031	153800	772490050	25750	25750	25750	25750	0
269	20231031	153700	772490050	25750	25750	25750	25750	0
270	20231031	153600	772490050	25750	25750	25750	25750	0
271	20231031	153500	772490050	25750	25750	25750	25750	0
272	20231031	153400	772490050	25750	25750	25750	25750	1280
273	20231031	153300	772490050	25750	25750	25750	25750	0
274	20231031	153200	772490050	25750	25750	25750	25750	0
275	20231031	153100	772490050	25750	25750	25750	25750	0
276	20231031	153000	772490050	25750	25750	25750	25750	1280
277	20231031	152900	739530050	25700	25700	25700	25700	0
278	20231031	152800	739530050	25700	25700	25700	25700	0
279	20231031	152700	739530050	25700	25700	25700	25700	0
280	20231031	152600	739530050	25700	25700	25700	25700	0
281	20231031	152500	739530050	25700	25700	25700	25700	0
282	20231031	152400	739530050	25700	25700	25700	25700	0
283	20231031	152300	739530050	25700	25700	25700	25700	0
284	20231031	152200	739530050	25700	25700	25700	25700	0
285	20231031	152100	739530050	25700	25700	25700	25700	0
286	20231031	152000	739530050	25700	25700	25700	25700	0
287	20231031	151900	739530050	25700	25700	25700	25700	7
288	20231031	151800	739350150	25700	25700	25700	25700	0
289	20231031	151700	739350150	25700	25700	25700	25700	98
290	20231031	151600	736831550	25700	25700	25750	25700	137
291	20231031	151500	733308450	25700	25700	25700	25700	88
292	20231031	151400	731046850	25700	25650	25700	25650	239
293	20231031	151300	724911750	25650	25650	25650	25650	142
294	20231031	151200	721269450	25650	25600	25650	25600	132
295	20231031	151100	717888050	25600	25600	25600	25450	130
296	20231031	151000	714565050	25600	25550	25600	25550	137
297	20231031	150900	711058000	25650	25600	25650	25550	143
298	20231031	150800	707395550	25600	25550	25600	25550	138
299	20231031	150700	703862850	25600	25600	25650	25600	133
300	20231031	150600	700453600	25650	25550	25650	25550	105
301	20231031	150500	697764250	25550	25600	25600	25500	201
302	20231031	150400	692629300	25600	25600	25600	25600	132
303	20231031	150300	689250100	25600	25600	25600	25600	131
304	20231031	150200	685896500	25550	25550	25550	25550	205
305	20231031	150100	680658750	25500	25450	25500	25450	72
306	20231031	150000	678823250	25450	25400	25450	25400	207
307	20231031	145900	673563250	25400	25400	25400	25400	0
308	20231031	145800	673563250	25400	25400	25400	25400	4
309	20231031	145700	673461650	25400	25400	25400	25400	44
310	20231031	145600	672344050	25350	25350	25350	25350	0
311	20231031	145500	672344050	25350	25350	25350	25350	0
312	20231031	145400	672344050	25350	25400	25400	25350	59
313	20231031	145300	670847950	25400	25400	25400	25400	1
314	20231031	145200	670822550	25400	25450	25450	25400	3
315	20231031	145100	670746300	25400	25350	25400	25350	440
316	20231031	145000	659591550	25400	25400	25400	25400	0
317	20231031	144900	659591550	25400	25400	25400	25400	7
318	20231031	144800	659413750	25400	25400	25400	25400	661
319	20231031	144700	642624350	25450	25450	25450	25450	0
320	20231031	144600	642624350	25450	25400	25450	25400	404
321	20231031	144500	632362550	25450	25400	25450	25400	123
322	20231031	144400	629233250	25400	25450	25450	25400	278
323	20231031	144300	622172000	25400	25400	25400	25400	2
324	20231031	144200	622121200	25400	25400	25450	25400	525
325	20231031	144100	608786100	25400	25400	25400	25400	0
326	20231031	144000	608786100	25400	25400	25400	25400	30
327	20231031	143900	608024100	25400	25350	25400	25300	227
328	20231031	143800	602269700	25400	25400	25400	25400	0
329	20231031	143700	602269700	25400	25400	25400	25400	1
330	20231031	143600	602244300	25400	25400	25400	25400	0
331	20231031	143500	602244300	25400	25400	25400	25400	1
332	20231031	143400	602218900	25350	25300	25350	25300	125
333	20231031	143300	599055800	25350	25350	25350	25350	110
334	20231031	143200	596267300	25350	25350	25350	25350	0
335	20231031	143100	596267300	25350	25350	25350	25350	199
336	20231031	143000	591222650	25350	25300	25350	25300	15
337	20231031	142900	590842950	25350	25350	25350	25350	0
338	20231031	142800	590842950	25350	25350	25350	25350	2
339	20231031	142700	590792250	25350	25350	25350	25350	1
340	20231031	142600	590766900	25350	25350	25350	25350	1
341	20231031	142500	590741550	25350	25350	25350	25350	16
342	20231031	142400	590335950	25300	25300	25300	25300	0
343	20231031	142300	590335950	25300	25300	25300	25300	0
344	20231031	142200	590335950	25300	25350	25350	25300	116
345	20231031	142100	587401000	25300	25300	25300	25300	1
346	20231031	142000	587375700	25350	25400	25400	25350	453
347	20231031	141900	575892050	25400	25400	25400	25400	0
348	20231031	141800	575892050	25400	25450	25450	25400	11
349	20231031	141700	575612400	25400	25400	25400	25400	142
350	20231031	141600	572005600	25450	25450	25450	25450	0
351	20231031	141500	572005600	25450	25450	25450	25450	5
352	20231031	141400	571878350	25450	25450	25450	25450	4
353	20231031	141300	571776550	25450	25400	25450	25400	203
354	20231031	141200	566620200	25450	25450	25450	25450	2
355	20231031	141100	566569300	25450	25450	25450	25450	0
356	20231031	141000	566569300	25450	25450	25450	25450	0
357	20231031	140900	566569300	25450	25450	25450	25450	0
358	20231031	140800	566569300	25450	25450	25450	25450	0
359	20231031	140700	566569300	25450	25450	25450	25450	2
360	20231031	140600	566518400	25450	25450	25450	25450	1
361	20231031	140500	566492950	25400	25400	25400	25400	1
362	20231031	140400	566467550	25400	25450	25450	25350	269
363	20231031	140300	559633750	25450	25550	25550	25450	40
364	20231031	140200	558615150	25550	25550	25550	25550	0
365	20231031	140100	558615150	25550	25550	25550	25550	1
366	20231031	140000	558589600	25550	25550	25550	25550	54
367	20231031	135900	557209900	25550	25550	25550	25550	0
368	20231031	135800	557209900	25550	25550	25550	25550	43
369	20231031	135700	556111250	25550	25550	25550	25550	0
370	20231031	135600	556111250	25550	25550	25550	25550	1
371	20231031	135500	556085700	25450	25450	25450	25450	5
372	20231031	135400	555958450	25550	25550	25550	25550	1
373	20231031	135300	555932900	25450	25450	25450	25450	66
374	20231031	135200	554253200	25500	25500	25500	25500	10
375	20231031	135100	553998200	25500	25500	25500	25500	4
376	20231031	135000	553896200	25500	25500	25500	25500	190
377	20231031	134900	549051200	25500	25500	25500	25500	0
378	20231031	134800	549051200	25500	25500	25500	25500	0
379	20231031	134700	549051200	25500	25500	25500	25500	0
380	20231031	134600	549051200	25500	25500	25500	25500	180
381	20231031	134500	544461200	25500	25500	25500	25500	0
382	20231031	134400	544461200	25500	25500	25500	25500	19
383	20231031	134300	543976700	25500	25500	25500	25500	0
384	20231031	134200	543976700	25500	25500	25500	25500	0
385	20231031	134100	543976700	25500	25500	25500	25500	42
386	20231031	134000	542905700	25500	25450	25500	25400	121
387	20231031	133900	539823050	25400	25400	25400	25400	100
388	20231031	133800	537283050	25400	25400	25400	25400	200
389	20231031	133700	532203050	25400	25400	25400	25400	10
390	20231031	133600	531949050	25450	25450	25450	25450	7
391	20231031	133500	531770900	25400	25400	25400	25400	0
392	20231031	133400	531770900	25400	25400	25400	25400	1
393	20231031	133300	531745500	25400	25400	25400	25400	8
394	20231031	133200	531542300	25400	25400	25400	25400	1
395	20231031	133100	531516900	25400	25400	25400	25400	15
396	20231031	133000	531135900	25400	25400	25400	25400	249
397	20231031	132900	524811300	25400	25550	25550	25400	574
398	20231031	132800	510213950	25550	25550	25550	25550	0
399	20231031	132700	510213950	25550	25550	25550	25550	0
400	20231031	132600	510213950	25550	25550	25550	25550	0
401	20231031	132500	510213950	25550	25550	25550	25550	0
402	20231031	132400	510213950	25550	25550	25550	25550	0
403	20231031	132300	510213950	25550	25550	25550	25550	0
404	20231031	132200	510213950	25550	25550	25550	25550	0
405	20231031	132100	510213950	25550	25550	25550	25550	2
406	20231031	132000	510162850	25550	25550	25550	25550	0
407	20231031	131900	510162850	25550	25500	25550	25500	101
408	20231031	131800	507587300	25500	25500	25500	25500	0
409	20231031	131700	507587300	25500	25500	25500	25500	0
410	20231031	131600	507587300	25500	25500	25500	25500	0
411	20231031	131500	507587300	25500	25500	25500	25500	0
412	20231031	131400	507587300	25500	25500	25500	25500	0
413	20231031	131300	507587300	25500	25500	25500	25500	0
414	20231031	131200	507587300	25500	25500	25500	25500	460
415	20231031	131100	495857300	25500	25500	25500	25500	0
416	20231031	131000	495857300	25500	25500	25500	25500	0
417	20231031	130900	495857300	25500	25500	25500	25500	0
418	20231031	130800	495857300	25500	25500	25500	25500	0
419	20231031	130700	495857300	25500	25500	25500	25500	0
420	20231031	130600	495857300	25500	25500	25500	25500	0
421	20231031	130500	495857300	25500	25500	25500	25500	5
422	20231031	130400	495729800	25500	25500	25500	25500	1
423	20231031	130300	495704300	25600	25500	25600	25500	17
424	20231031	130200	495270250	25500	25500	25500	25500	24
425	20231031	130100	494658250	25550	25550	25550	25550	1
426	20231031	130000	494632700	25500	25500	25500	25500	0
427	20231031	125900	494632700	25500	25500	25500	25500	0
428	20231031	125800	494632700	25500	25500	25500	25500	0
429	20231031	125700	494632700	25500	25500	25500	25500	1
430	20231031	125600	494607200	25500	25500	25500	25500	1
431	20231031	125500	494581700	25400	25400	25400	25400	70
432	20231031	125400	492803700	25400	25450	25450	25400	746
433	20231031	125300	473835700	25450	25450	25450	25450	10
434	20231031	125200	473581200	25500	25500	25500	25500	0
435	20231031	125100	473581200	25500	25500	25500	25500	2
436	20231031	125000	473530200	25450	25450	25450	25450	200
437	20231031	124900	468440200	25450	25500	25500	25450	979
438	20231031	124800	443476950	25550	25550	25550	25550	99
439	20231031	124700	440947500	25550	25550	25550	25550	0
440	20231031	124600	440947500	25550	25550	25550	25550	0
441	20231031	124500	440947500	25550	25550	25550	25550	0
442	20231031	124400	440947500	25550	25550	25550	25550	0
443	20231031	124300	440947500	25550	25500	25550	25500	55
444	20231031	124200	439544750	25450	25450	25450	25450	5
445	20231031	124100	439417500	25450	25450	25450	25450	0
446	20231031	124000	439417500	25450	25500	25500	25450	854
447	20231031	123900	417655000	25600	25600	25600	25600	3
448	20231031	123800	417578200	25550	25550	25550	25550	0
449	20231031	123700	417578200	25550	25550	25550	25550	135
450	20231031	123600	414128950	25600	25600	25600	25600	0
451	20231031	123500	414128950	25600	25600	25600	25600	1
452	20231031	123400	414103350	25550	25550	25550	25550	0
453	20231031	123300	414103350	25550	25600	25600	25550	104
454	20231031	123200	411445950	25600	25600	25600	25600	28
455	20231031	123100	410729150	25600	25600	25600	25600	10
456	20231031	123000	410473150	25600	25600	25600	25600	0
457	20231031	122900	410473150	25600	25600	25600	25600	12
458	20231031	122800	410165950	25600	25600	25600	25600	0
459	20231031	122700	410165950	25600	25600	25600	25600	10
460	20231031	122600	409909950	25600	25600	25600	25600	3
461	20231031	122500	409833150	25550	25600	25600	25550	32
462	20231031	122400	409015300	25600	25600	25600	25600	0
463	20231031	122300	409015300	25600	25600	25600	25600	1
464	20231031	122200	408989700	25600	25600	25600	25600	3
465	20231031	122100	408912900	25600	25600	25600	25600	3
466	20231031	122000	408836100	25600	25600	25600	25600	24
467	20231031	121900	408221700	25600	25600	25600	25600	81
468	20231031	121800	406148100	25600	25600	25600	25600	31
469	20231031	121700	405354500	25700	25700	25750	25650	2393
470	20231031	121600	343972450	25700	25700	25700	25700	300
471	20231031	121500	336262450	25800	25800	25800	25800	2
472	20231031	121400	336210850	25700	25700	25700	25700	0
473	20231031	121300	336210850	25700	25700	25700	25700	0
474	20231031	121200	336210850	25700	25700	25700	25700	0
475	20231031	121100	336210850	25700	25700	25700	25700	730
476	20231031	121000	317449850	25750	25750	25750	25750	21
477	20231031	120900	316909100	25750	25750	25750	25750	0
478	20231031	120800	316909100	25750	25750	25750	25750	0
479	20231031	120700	316909100	25750	25750	25750	25750	1
480	20231031	120600	316883350	25750	25750	25750	25750	1
481	20231031	120500	316857600	25700	25750	25750	25700	177
482	20231031	120400	312308650	25750	25750	25750	25750	0
483	20231031	120300	312308650	25750	25750	25750	25750	0
484	20231031	120200	312308650	25750	25750	25750	25750	0
485	20231031	120100	312308650	25750	25750	25750	25750	0
486	20231031	120000	312308650	25750	25750	25750	25750	0
487	20231031	115900	312308650	25750	25750	25750	25750	0
488	20231031	115800	312308650	25750	25750	25750	25750	0
489	20231031	115700	312308650	25750	25750	25750	25750	0
490	20231031	115600	312308650	25750	25750	25750	25750	0
491	20231031	115500	312308650	25750	25750	25750	25750	0
492	20231031	115400	312308650	25750	25750	25750	25750	0
493	20231031	115300	312308650	25750	25750	25750	25750	0
494	20231031	115200	312308650	25750	25750	25750	25750	4
495	20231031	115100	312205650	25750	25750	25750	25750	0
496	20231031	115000	312205650	25750	25750	25750	25750	0
497	20231031	114900	312205650	25750	25750	25750	25750	2
498	20231031	114800	312154150	25750	25750	25750	25750	0
499	20231031	114700	312154150	25750	25750	25750	25750	1
500	20231031	114600	312128400	25750	25700	25750	25700	38
501	20231031	114500	311151650	25750	25750	25750	25750	616
502	20231031	114400	295289650	25800	25800	25800	25800	0
503	20231031	114300	295289650	25800	25800	25800	25800	0
504	20231031	114200	295289650	25800	25800	25800	25800	1
505	20231031	114100	295263850	25750	25800	25800	25750	1846
506	20231031	114000	247655750	25900	25900	25900	25900	0
507	20231031	113900	247655750	25900	25900	25900	25900	0
508	20231031	113800	247655750	25900	25900	25900	25900	31
509	20231031	113700	246852850	25900	25900	25900	25900	0
510	20231031	113600	246852850	25900	25900	25900	25900	2
511	20231031	113500	246801050	25900	25850	25900	25850	39
512	20231031	113400	245791650	25850	25850	25850	25850	0
513	20231031	113300	245791650	25850	25850	25850	25850	0
514	20231031	113200	245791650	25850	25850	25850	25850	0
515	20231031	113100	245791650	25850	25850	25850	25850	4
516	20231031	113000	245688250	25850	25850	25850	25850	0
517	20231031	112900	245688250	25850	25850	25850	25850	0
518	20231031	112800	245688250	25850	25850	25850	25850	5
519	20231031	112700	245559000	25850	25850	25850	25850	0
520	20231031	112600	245559000	25850	25850	25850	25850	6
521	20231031	112500	245403900	25850	25850	25850	25850	6
522	20231031	112400	245248800	25850	25850	25850	25850	5
523	20231031	112300	245119550	25850	25850	25850	25850	0
524	20231031	112200	245119550	25850	25800	25850	25800	41
525	20231031	112100	244061700	25850	25850	25850	25850	0
526	20231031	112000	244061700	25850	25850	25850	25850	1
527	20231031	111900	244035850	25850	25850	25850	25850	0
528	20231031	111800	244035850	25850	25850	25850	25850	7
529	20231031	111700	243854900	25850	25850	25850	25850	10
530	20231031	111600	243596400	25850	25850	25850	25850	0
531	20231031	111500	243596400	25850	25850	25850	25850	0
532	20231031	111400	243596400	25850	25850	25850	25850	23
533	20231031	111300	243001850	25850	25850	25850	25850	3
534	20231031	111200	242924300	25850	25850	25850	25850	32
535	20231031	111100	242097100	25850	25850	25850	25850	0
536	20231031	111000	242097100	25850	25850	25850	25850	1
537	20231031	110900	242071250	25800	25950	25950	25800	221
538	20231031	110800	236364600	25900	25900	25900	25900	10
539	20231031	110700	236105600	25850	25850	25850	25850	0
540	20231031	110600	236105600	25850	25850	25850	25850	76
541	20231031	110500	234141000	26000	26000	26000	26000	0
542	20231031	110400	234141000	26000	26000	26000	26000	0
543	20231031	110300	234141000	26000	26000	26000	26000	0
544	20231031	110200	234141000	26000	25950	26000	25950	50
545	20231031	110100	232841050	26000	26000	26000	26000	0
546	20231031	110000	232841050	26000	26000	26000	26000	0
547	20231031	105900	232841050	26000	25950	26000	25950	5
548	20231031	105800	232711100	26000	25900	26000	25900	50
549	20231031	105700	231414350	25850	25850	25850	25850	0
550	20231031	105600	231414350	25850	25850	25850	25850	13
551	20231031	105500	231078300	25850	25850	25850	25850	0
552	20231031	105400	231078300	25850	25850	25850	25850	0
553	20231031	105300	231078300	25850	25850	25850	25850	0
554	20231031	105200	231078300	25850	25850	25850	25850	0
555	20231031	105100	231078300	25850	25850	25850	25850	7
556	20231031	105000	230897350	25900	25900	25900	25900	0
557	20231031	104900	230897350	25900	25900	25900	25900	0
558	20231031	104800	230897350	25900	25900	25900	25900	32
559	20231031	104700	230068550	25850	25850	25850	25850	1
560	20231031	104600	230042700	25800	25850	25850	25800	1213
561	20231031	104500	198747200	25800	25850	25850	25800	57
562	20231031	104400	197275600	25800	25850	25850	25800	150
563	20231031	104300	193405250	25900	25900	25900	25900	2
564	20231031	104200	193353450	25900	25900	25900	25900	1
565	20231031	104100	193327550	25900	25900	25900	25900	0
566	20231031	104000	193327550	25900	25900	25900	25900	0
567	20231031	103900	193327550	25900	25850	25900	25850	4
568	20231031	103800	193224050	25800	25800	25800	25800	32
569	20231031	103700	192398450	25800	25800	25800	25800	4
570	20231031	103600	192295250	25800	25800	25800	25800	1
571	20231031	103500	192269450	25750	25750	25750	25750	1
572	20231031	103400	192243700	25700	25700	25700	25700	24
573	20231031	103300	191626900	25750	25750	25750	25750	0
574	20231031	103200	191626900	25750	25750	25750	25750	2
575	20231031	103100	191575400	25750	25750	25750	25750	39
576	20231031	103000	190571150	25700	25700	25700	25700	0
577	20231031	102900	190571150	25700	25700	25700	25700	0
578	20231031	102800	190571150	25700	25700	25700	25700	0
579	20231031	102700	190571150	25700	25700	25700	25700	0
580	20231031	102600	190571150	25700	25700	25700	25700	0
581	20231031	102500	190571150	25700	25650	25700	25650	11
582	20231031	102400	190288950	25650	25700	25700	25650	418
583	20231031	102300	179561550	25700	25700	25700	25700	151
584	20231031	102200	175680850	25700	25700	25700	25700	0
585	20231031	102100	175680850	25700	25700	25700	25700	30
586	20231031	102000	174909850	25750	25750	25750	25750	20
587	20231031	101900	174394850	25700	25750	25750	25700	136
588	20231031	101800	170898050	25750	25750	25750	25750	0
589	20231031	101700	170898050	25750	25750	25750	25750	52
590	20231031	101600	169559050	25750	25750	25750	25750	27
591	20231031	101500	168863800	25800	25800	25800	25800	0
592	20231031	101400	168863800	25800	25900	26000	25750	72
593	20231031	101300	166999150	26000	25800	26000	25800	254
594	20231031	101200	160416800	25800	25800	25800	25800	1
595	20231031	101100	160391000	25800	25800	25800	25750	6
596	20231031	101000	160236400	25800	25800	25800	25800	3
597	20231031	100900	160159000	25700	25700	25700	25700	0
598	20231031	100800	160159000	25700	25700	25700	25700	112
599	20231031	100700	157280600	25750	25850	25850	25750	261
600	20231031	100600	150547550	25850	25700	25850	25700	66
601	20231031	100500	148845550	25600	25750	25750	25600	779
602	20231031	100400	128841450	25800	25850	25850	25800	206
603	20231031	100300	123526000	25800	25800	25800	25800	49
604	20231031	100200	122261800	25850	25900	25900	25850	211
605	20231031	100100	116805950	25950	25950	25950	25950	2
606	20231031	100000	116754050	25950	25950	25950	25950	11
607	20231031	095900	116468600	25850	25850	25850	25850	16
608	20231031	095800	116055000	25850	25900	25900	25850	224
609	20231031	095700	110264400	25900	25900	25900	25900	0
610	20231031	095600	110264400	25900	25950	25950	25900	200
611	20231031	095500	105084200	25900	26050	26050	25900	531
612	20231031	095400	91277850	26100	26100	26100	26100	30
613	20231031	095300	90494850	26100	26150	26150	26100	126
614	20231031	095200	87206150	26150	26150	26150	26150	43
615	20231031	095100	86081700	26250	26250	26250	26250	0
616	20231031	095000	86081700	26250	26250	26250	26250	5
617	20231031	094900	85950450	26250	26250	26250	26250	0
618	20231031	094800	85950450	26250	26250	26250	26250	0
619	20231031	094700	85950450	26250	26250	26250	26250	0
620	20231031	094600	85950450	26250	26250	26250	26250	0
621	20231031	094500	85950450	26250	26250	26250	26250	0
622	20231031	094400	85950450	26250	26250	26250	26250	1
623	20231031	094300	85924200	26100	26100	26100	26100	10
624	20231031	094200	85663200	26050	26200	26200	26050	351
625	20231031	094100	76504300	26250	26250	26250	26250	0
626	20231031	094000	76504300	26250	26250	26250	26250	127
627	20231031	093900	73170550	26300	26300	26300	26300	6
628	20231031	093800	73012750	26300	26300	26300	26300	2
629	20231031	093700	72960150	26250	26250	26250	26250	0
630	20231031	093600	72960150	26250	26300	26300	26250	200
631	20231031	093500	67705200	26350	26350	26350	26350	0
632	20231031	093400	67705200	26350	26350	26350	26350	2
633	20231031	093300	67652500	26300	26300	26300	26300	0
634	20231031	093200	67652500	26300	26300	26300	26300	4
635	20231031	093100	67547300	26350	26250	26350	26250	36
636	20231031	093000	66602100	26250	26400	26400	26250	97
637	20231031	092900	64051350	26400	26400	26400	26400	1
638	20231031	092800	64024950	26400	26400	26400	26400	6
639	20231031	092700	63866550	26400	26400	26400	26400	0
640	20231031	092600	63866550	26400	26400	26400	26400	1
641	20231031	092500	63840150	26400	26400	26400	26400	0
642	20231031	092400	63840150	26400	26400	26400	26400	3
643	20231031	092300	63760950	26350	26350	26350	26350	0
644	20231031	092200	63760950	26350	26350	26350	26350	0
645	20231031	092100	63760950	26350	26350	26350	26350	115
646	20231031	092000	60730700	26400	26400	26400	26400	0
647	20231031	091900	60730700	26400	26400	26400	26400	2
648	20231031	091800	60677900	26400	26400	26400	26400	94
649	20231031	091700	58196300	26400	26400	26400	26350	23
650	20231031	091600	57589150	26400	26400	26400	26400	5
651	20231031	091500	57457150	26400	26400	26400	26400	0
652	20231031	091400	57457150	26400	26400	26400	26400	0
653	20231031	091300	57457150	26400	26400	26400	26400	3
654	20231031	091200	57377950	26500	26500	26500	26400	111
655	20231031	091100	54445250	26500	26500	26500	26500	1
656	20231031	091000	54418750	26600	26600	26600	26600	15
657	20231031	090900	54019750	26550	26550	26550	26550	10
658	20231031	090800	53754250	26500	26450	26500	26450	188
659	20231031	090700	48775250	26450	26500	26500	26450	96
660	20231031	090600	46233250	26550	26500	26550	26500	23
661	20231031	090500	45623250	26500	26500	26500	26500	9
662	20231031	090400	45384750	26500	26500	26500	26500	269
663	20231031	090300	38256250	26500	26550	26550	26500	70
664	20231031	090200	36400750	26600	26550	26600	26550	160
665	20231031	090100	32147250	26550	26500	26550	26500	274
666	20231031	090000	24882600	26500	26150	26500	26150	830