KissMeData/126720/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	202300	1360599100	22400	22400	22400	22400	1270
3	20241031	202200	1360599100	22400	22400	22400	22400	0
4	20241031	202100	1360599100	22400	22400	22400	22400	0
5	20241031	202000	1360599100	22400	22400	22400	22400	0
6	20241031	201900	1360599100	22400	22400	22400	22400	0
7	20241031	201800	1360599100	22400	22400	22400	22400	0
8	20241031	201700	1360599100	22400	22400	22400	22400	0
9	20241031	201600	1360599100	22400	22400	22400	22400	0
10	20241031	201500	1360599100	22400	22400	22400	22400	0
11	20241031	201400	1360599100	22400	22400	22400	22400	0
12	20241031	201300	1360599100	22400	22400	22400	22400	0
13	20241031	201200	1360599100	22400	22400	22400	22400	0
14	20241031	201100	1360599100	22400	22400	22400	22400	0
15	20241031	201000	1360599100	22400	22400	22400	22400	0
16	20241031	200900	1360599100	22400	22400	22400	22400	0
17	20241031	200800	1360599100	22400	22400	22400	22400	0
18	20241031	200700	1360599100	22400	22400	22400	22400	0
19	20241031	200600	1360599100	22400	22400	22400	22400	0
20	20241031	200500	1360599100	22400	22400	22400	22400	0
21	20241031	200400	1360599100	22400	22400	22400	22400	0
22	20241031	200300	1360599100	22400	22400	22400	22400	0
23	20241031	200200	1360599100	22400	22400	22400	22400	0
24	20241031	200100	1360599100	22400	22400	22400	22400	0
25	20241031	200000	1360599100	22400	22400	22400	22400	0
26	20241031	195900	1360599100	22400	22400	22400	22400	0
27	20241031	195800	1360599100	22400	22400	22400	22400	0
28	20241031	195700	1360599100	22400	22400	22400	22400	0
29	20241031	195600	1360599100	22400	22400	22400	22400	0
30	20241031	195500	1360599100	22400	22400	22400	22400	0
31	20241031	195400	1360599100	22400	22400	22400	22400	0
32	20241031	195300	1360599100	22400	22400	22400	22400	1270
33	20241031	195200	1360599100	22400	22400	22400	22400	0
34	20241031	195100	1360599100	22400	22400	22400	22400	0
35	20241031	195000	1360599100	22400	22400	22400	22400	0
36	20241031	194900	1360599100	22400	22400	22400	22400	0
37	20241031	194800	1360599100	22400	22400	22400	22400	0
38	20241031	194700	1360599100	22400	22400	22400	22400	0
39	20241031	194600	1360599100	22400	22400	22400	22400	0
40	20241031	194500	1360599100	22400	22400	22400	22400	0
41	20241031	194400	1360599100	22400	22400	22400	22400	0
42	20241031	194300	1360599100	22400	22400	22400	22400	0
43	20241031	194200	1360599100	22400	22400	22400	22400	0
44	20241031	194100	1360599100	22400	22400	22400	22400	0
45	20241031	194000	1360599100	22400	22400	22400	22400	0
46	20241031	193900	1360599100	22400	22400	22400	22400	0
47	20241031	193800	1360599100	22400	22400	22400	22400	0
48	20241031	193700	1360599100	22400	22400	22400	22400	0
49	20241031	193600	1360599100	22400	22400	22400	22400	0
50	20241031	193500	1360599100	22400	22400	22400	22400	0
51	20241031	193400	1360599100	22400	22400	22400	22400	0
52	20241031	193300	1360599100	22400	22400	22400	22400	0
53	20241031	193200	1360599100	22400	22400	22400	22400	0
54	20241031	193100	1360599100	22400	22400	22400	22400	0
55	20241031	193000	1360599100	22400	22400	22400	22400	0
56	20241031	192900	1360599100	22400	22400	22400	22400	0
57	20241031	192800	1360599100	22400	22400	22400	22400	0
58	20241031	192700	1360599100	22400	22400	22400	22400	0
59	20241031	192600	1360599100	22400	22400	22400	22400	0
60	20241031	192500	1360599100	22400	22400	22400	22400	0
61	20241031	192400	1360599100	22400	22400	22400	22400	0
62	20241031	192300	1360599100	22400	22400	22400	22400	1270
63	20241031	192200	1360599100	22400	22400	22400	22400	0
64	20241031	192100	1360599100	22400	22400	22400	22400	0
65	20241031	192000	1360599100	22400	22400	22400	22400	0
66	20241031	191900	1360599100	22400	22400	22400	22400	0
67	20241031	191800	1360599100	22400	22400	22400	22400	0
68	20241031	191700	1360599100	22400	22400	22400	22400	0
69	20241031	191600	1360599100	22400	22400	22400	22400	0
70	20241031	191500	1360599100	22400	22400	22400	22400	0
71	20241031	191400	1360599100	22400	22400	22400	22400	0
72	20241031	191300	1360599100	22400	22400	22400	22400	0
73	20241031	191200	1360599100	22400	22400	22400	22400	0
74	20241031	191100	1360599100	22400	22400	22400	22400	0
75	20241031	191000	1360599100	22400	22400	22400	22400	0
76	20241031	190900	1360599100	22400	22400	22400	22400	0
77	20241031	190800	1360599100	22400	22400	22400	22400	0
78	20241031	190700	1360599100	22400	22400	22400	22400	0
79	20241031	190600	1360599100	22400	22400	22400	22400	0
80	20241031	190500	1360599100	22400	22400	22400	22400	0
81	20241031	190400	1360599100	22400	22400	22400	22400	0
82	20241031	190300	1360599100	22400	22400	22400	22400	0
83	20241031	190200	1360599100	22400	22400	22400	22400	0
84	20241031	190100	1360599100	22400	22400	22400	22400	0
85	20241031	190000	1360599100	22400	22400	22400	22400	0
86	20241031	185900	1360599100	22400	22400	22400	22400	0
87	20241031	185800	1360599100	22400	22400	22400	22400	0
88	20241031	185700	1360599100	22400	22400	22400	22400	0
89	20241031	185600	1360599100	22400	22400	22400	22400	0
90	20241031	185500	1360599100	22400	22400	22400	22400	0
91	20241031	185400	1360599100	22400	22400	22400	22400	0
92	20241031	185300	1360599100	22400	22400	22400	22400	1270
93	20241031	185200	1360599100	22400	22400	22400	22400	0
94	20241031	185100	1360599100	22400	22400	22400	22400	0
95	20241031	185000	1360599100	22400	22400	22400	22400	0
96	20241031	184900	1360599100	22400	22400	22400	22400	0
97	20241031	184800	1360599100	22400	22400	22400	22400	0
98	20241031	184700	1360599100	22400	22400	22400	22400	0
99	20241031	184600	1360599100	22400	22400	22400	22400	0
100	20241031	184500	1360599100	22400	22400	22400	22400	0
101	20241031	184400	1360599100	22400	22400	22400	22400	0
102	20241031	184300	1360599100	22400	22400	22400	22400	0
103	20241031	184200	1360599100	22400	22400	22400	22400	0
104	20241031	184100	1360599100	22400	22400	22400	22400	0
105	20241031	184000	1360599100	22400	22400	22400	22400	0
106	20241031	183900	1360599100	22400	22400	22400	22400	0
107	20241031	183800	1360599100	22400	22400	22400	22400	0
108	20241031	183700	1360599100	22400	22400	22400	22400	0
109	20241031	183600	1360599100	22400	22400	22400	22400	0
110	20241031	183500	1360599100	22400	22400	22400	22400	0
111	20241031	183400	1360599100	22400	22400	22400	22400	0
112	20241031	183300	1360599100	22400	22400	22400	22400	0
113	20241031	183200	1360599100	22400	22400	22400	22400	0
114	20241031	183100	1360599100	22400	22400	22400	22400	0
115	20241031	183000	1360599100	22400	22400	22400	22400	0
116	20241031	182900	1360599100	22400	22400	22400	22400	0
117	20241031	182800	1360599100	22400	22400	22400	22400	0
118	20241031	182700	1360599100	22400	22400	22400	22400	0
119	20241031	182600	1360599100	22400	22400	22400	22400	0
120	20241031	182500	1360599100	22400	22400	22400	22400	0
121	20241031	182400	1360599100	22400	22400	22400	22400	0
122	20241031	182300	1360599100	22400	22400	22400	22400	1270
123	20241031	182200	1360599100	22400	22400	22400	22400	0
124	20241031	182100	1360599100	22400	22400	22400	22400	0
125	20241031	182000	1360599100	22400	22400	22400	22400	0
126	20241031	181900	1360599100	22400	22400	22400	22400	0
127	20241031	181800	1360599100	22400	22400	22400	22400	0
128	20241031	181700	1360599100	22400	22400	22400	22400	0
129	20241031	181600	1360599100	22400	22400	22400	22400	0
130	20241031	181500	1360599100	22400	22400	22400	22400	0
131	20241031	181400	1360599100	22400	22400	22400	22400	0
132	20241031	181300	1360599100	22400	22400	22400	22400	0
133	20241031	181200	1360599100	22400	22400	22400	22400	0
134	20241031	181100	1360599100	22400	22400	22400	22400	0
135	20241031	181000	1360599100	22400	22400	22400	22400	0
136	20241031	180900	1360599100	22400	22400	22400	22400	0
137	20241031	180800	1360599100	22400	22400	22400	22400	0
138	20241031	180700	1360599100	22400	22400	22400	22400	0
139	20241031	180600	1360599100	22400	22400	22400	22400	0
140	20241031	180500	1360599100	22400	22400	22400	22400	0
141	20241031	180400	1360599100	22400	22400	22400	22400	0
142	20241031	180300	1360599100	22400	22400	22400	22400	0
143	20241031	180200	1360599100	22400	22400	22400	22400	0
144	20241031	180100	1360599100	22400	22400	22400	22400	0
145	20241031	180000	1360599100	22400	22400	22400	22400	0
146	20241031	175900	1360599100	22400	22400	22400	22400	0
147	20241031	175800	1360599100	22400	22400	22400	22400	0
148	20241031	175700	1360599100	22400	22400	22400	22400	0
149	20241031	175600	1360599100	22400	22400	22400	22400	0
150	20241031	175500	1360599100	22400	22400	22400	22400	0
151	20241031	175400	1360599100	22400	22400	22400	22400	0
152	20241031	175300	1360599100	22400	22400	22400	22400	1270
153	20241031	175200	1360599100	22400	22400	22400	22400	0
154	20241031	175100	1360599100	22400	22400	22400	22400	0
155	20241031	175000	1360599100	22400	22400	22400	22400	0
156	20241031	174900	1360599100	22400	22400	22400	22400	0
157	20241031	174800	1360599100	22400	22400	22400	22400	0
158	20241031	174700	1360599100	22400	22400	22400	22400	0
159	20241031	174600	1360599100	22400	22400	22400	22400	0
160	20241031	174500	1360599100	22400	22400	22400	22400	0
161	20241031	174400	1360599100	22400	22400	22400	22400	0
162	20241031	174300	1360599100	22400	22400	22400	22400	0
163	20241031	174200	1360599100	22400	22400	22400	22400	0
164	20241031	174100	1360599100	22400	22400	22400	22400	0
165	20241031	174000	1360599100	22400	22400	22400	22400	0
166	20241031	173900	1360599100	22400	22400	22400	22400	0
167	20241031	173800	1360599100	22400	22400	22400	22400	0
168	20241031	173700	1360599100	22400	22400	22400	22400	0
169	20241031	173600	1360599100	22400	22400	22400	22400	0
170	20241031	173500	1360599100	22400	22400	22400	22400	0
171	20241031	173400	1360599100	22400	22400	22400	22400	0
172	20241031	173300	1360599100	22400	22400	22400	22400	0
173	20241031	173200	1360599100	22400	22400	22400	22400	0
174	20241031	173100	1360599100	22400	22400	22400	22400	0
175	20241031	173000	1360599100	22400	22400	22400	22400	0
176	20241031	172900	1360599100	22400	22400	22400	22400	0
177	20241031	172800	1360599100	22400	22400	22400	22400	0
178	20241031	172700	1360599100	22400	22400	22400	22400	0
179	20241031	172600	1360599100	22400	22400	22400	22400	0
180	20241031	172500	1360599100	22400	22400	22400	22400	0
181	20241031	172400	1360599100	22400	22400	22400	22400	0
182	20241031	172300	1360599100	22400	22400	22400	22400	1270
183	20241031	172200	1360599100	22400	22400	22400	22400	0
184	20241031	172100	1360599100	22400	22400	22400	22400	0
185	20241031	172000	1360599100	22400	22400	22400	22400	0
186	20241031	171900	1360599100	22400	22400	22400	22400	0
187	20241031	171800	1360599100	22400	22400	22400	22400	0
188	20241031	171700	1360599100	22400	22400	22400	22400	0
189	20241031	171600	1360599100	22400	22400	22400	22400	0
190	20241031	171500	1360599100	22400	22400	22400	22400	0
191	20241031	171400	1360599100	22400	22400	22400	22400	0
192	20241031	171300	1360599100	22400	22400	22400	22400	0
193	20241031	171200	1360599100	22400	22400	22400	22400	0
194	20241031	171100	1360599100	22400	22400	22400	22400	0
195	20241031	171000	1360599100	22400	22400	22400	22400	0
196	20241031	170900	1360599100	22400	22400	22400	22400	0
197	20241031	170800	1360599100	22400	22400	22400	22400	0
198	20241031	170700	1360599100	22400	22400	22400	22400	0
199	20241031	170600	1360599100	22400	22400	22400	22400	0
200	20241031	170500	1360599100	22400	22400	22400	22400	0
201	20241031	170400	1360599100	22400	22400	22400	22400	0
202	20241031	170300	1360599100	22400	22400	22400	22400	0
203	20241031	170200	1360599100	22400	22400	22400	22400	0
204	20241031	170100	1360599100	22400	22400	22400	22400	0
205	20241031	170000	1360599100	22400	22400	22400	22400	0
206	20241031	165900	1360599100	22400	22400	22400	22400	0
207	20241031	165800	1360599100	22400	22400	22400	22400	0
208	20241031	165700	1360599100	22400	22400	22400	22400	0
209	20241031	165600	1360599100	22400	22400	22400	22400	0
210	20241031	165500	1360599100	22400	22400	22400	22400	0
211	20241031	165400	1360599100	22400	22400	22400	22400	0
212	20241031	165300	1360599100	22400	22400	22400	22400	1270
213	20241031	165200	1360599100	22400	22400	22400	22400	0
214	20241031	165100	1360599100	22400	22400	22400	22400	0
215	20241031	165000	1360599100	22400	22400	22400	22400	0
216	20241031	164900	1360599100	22400	22400	22400	22400	0
217	20241031	164800	1360599100	22400	22400	22400	22400	0
218	20241031	164700	1360599100	22400	22400	22400	22400	0
219	20241031	164600	1360599100	22400	22400	22400	22400	0
220	20241031	164500	1360599100	22400	22400	22400	22400	0
221	20241031	164400	1360599100	22400	22400	22400	22400	0
222	20241031	164300	1360599100	22400	22400	22400	22400	0
223	20241031	164200	1360599100	22400	22400	22400	22400	0
224	20241031	164100	1360599100	22400	22400	22400	22400	0
225	20241031	164000	1360599100	22400	22400	22400	22400	0
226	20241031	163900	1360599100	22400	22400	22400	22400	0
227	20241031	163800	1360599100	22400	22400	22400	22400	0
228	20241031	163700	1360599100	22400	22400	22400	22400	0
229	20241031	163600	1360599100	22400	22400	22400	22400	0
230	20241031	163500	1360599100	22400	22400	22400	22400	0
231	20241031	163400	1360599100	22400	22400	22400	22400	0
232	20241031	163300	1360599100	22400	22400	22400	22400	0
233	20241031	163200	1360599100	22400	22400	22400	22400	0
234	20241031	163100	1360599100	22400	22400	22400	22400	0
235	20241031	163000	1360599100	22400	22400	22400	22400	0
236	20241031	162900	1360599100	22400	22400	22400	22400	0
237	20241031	162800	1360599100	22400	22400	22400	22400	0
238	20241031	162700	1360599100	22400	22400	22400	22400	0
239	20241031	162600	1360599100	22400	22400	22400	22400	0
240	20241031	162500	1360599100	22400	22400	22400	22400	0
241	20241031	162400	1360599100	22400	22400	22400	22400	0
242	20241031	162300	1360599100	22400	22400	22400	22400	1270
243	20241031	162200	1360599100	22400	22400	22400	22400	0
244	20241031	162100	1360599100	22400	22400	22400	22400	0
245	20241031	162000	1360599100	22400	22400	22400	22400	0
246	20241031	161900	1360599100	22400	22400	22400	22400	0
247	20241031	161800	1360599100	22400	22400	22400	22400	0
248	20241031	161700	1360599100	22400	22400	22400	22400	0
249	20241031	161600	1360599100	22400	22400	22400	22400	0
250	20241031	161500	1360599100	22400	22400	22400	22400	0
251	20241031	161400	1360599100	22400	22400	22400	22400	0
252	20241031	161300	1360599100	22400	22400	22400	22400	0
253	20241031	161200	1360599100	22400	22400	22400	22400	0
254	20241031	161100	1360599100	22400	22400	22400	22400	0
255	20241031	161000	1360599100	22400	22400	22400	22400	0
256	20241031	160900	1360599100	22400	22400	22400	22400	0
257	20241031	160800	1360599100	22400	22400	22400	22400	0
258	20241031	160700	1360599100	22400	22400	22400	22400	0
259	20241031	160600	1360599100	22400	22400	22400	22400	0
260	20241031	160500	1360599100	22400	22400	22400	22400	0
261	20241031	160400	1360599100	22400	22400	22400	22400	0
262	20241031	160300	1360599100	22400	22400	22400	22400	0
263	20241031	160200	1360599100	22400	22400	22400	22400	0
264	20241031	160100	1360599100	22400	22400	22400	22400	0
265	20241031	160000	1360599100	22400	22400	22400	22400	0
266	20241031	155900	1360599100	22400	22400	22400	22400	0
267	20241031	155800	1360599100	22400	22400	22400	22400	0
268	20241031	155700	1360599100	22400	22400	22400	22400	0
269	20241031	155600	1360599100	22400	22400	22400	22400	0
270	20241031	155500	1360599100	22400	22400	22400	22400	0
271	20241031	155400	1360599100	22400	22400	22400	22400	0
272	20241031	155300	1360599100	22400	22400	22400	22400	1270
273	20241031	155200	1360599100	22400	22400	22400	22400	0
274	20241031	155100	1360599100	22400	22400	22400	22400	0
275	20241031	155000	1360599100	22400	22400	22400	22400	0
276	20241031	154900	1360599100	22400	22400	22400	22400	0
277	20241031	154800	1360599100	22400	22400	22400	22400	0
278	20241031	154700	1360599100	22400	22400	22400	22400	0
279	20241031	154600	1360599100	22400	22400	22400	22400	0
280	20241031	154500	1360599100	22400	22400	22400	22400	0
281	20241031	154400	1360599100	22400	22400	22400	22400	0
282	20241031	154300	1360599100	22400	22400	22400	22400	0
283	20241031	154200	1360599100	22400	22400	22400	22400	0
284	20241031	154100	1360599100	22400	22400	22400	22400	0
285	20241031	154000	1360599100	22400	22400	22400	22400	0
286	20241031	153900	1360599100	22400	22400	22400	22400	0
287	20241031	153800	1360599100	22400	22400	22400	22400	0
288	20241031	153700	1360599100	22400	22400	22400	22400	0
289	20241031	153600	1360599100	22400	22400	22400	22400	0
290	20241031	153500	1360599100	22400	22400	22400	22400	0
291	20241031	153400	1360599100	22400	22400	22400	22400	0
292	20241031	153300	1360599100	22400	22400	22400	22400	0
293	20241031	153200	1360599100	22400	22400	22400	22400	0
294	20241031	153100	1360599100	22400	22400	22400	22400	0
295	20241031	153000	1360599100	22400	22400	22400	22400	1270
296	20241031	152900	1332151100	22450	22450	22450	22450	0
297	20241031	152800	1332151100	22450	22450	22450	22450	0
298	20241031	152700	1332151100	22450	22450	22450	22450	0
299	20241031	152600	1332151100	22450	22450	22450	22450	0
300	20241031	152500	1332151100	22450	22450	22450	22450	0
301	20241031	152400	1332151100	22450	22450	22450	22450	0
302	20241031	152300	1332151100	22450	22450	22450	22450	0
303	20241031	152200	1332151100	22450	22450	22450	22450	0
304	20241031	152100	1332151100	22450	22450	22450	22450	0
305	20241031	152000	1332151100	22450	22450	22450	22450	0
306	20241031	151900	1332151100	22450	22450	22450	22450	44
307	20241031	151800	1331163300	22500	22450	22500	22450	434
308	20241031	151700	1321416550	22500	22450	22550	22450	81
309	20241031	151600	1319597750	22500	22450	22500	22450	1090
310	20241031	151500	1295125850	22500	22450	22500	22450	79
311	20241031	151400	1293352250	22500	22450	22500	22450	171
312	20241031	151300	1289509650	22450	22450	22450	22450	75
313	20241031	151200	1287825900	22500	22500	22500	22450	57
314	20241031	151100	1286543650	22550	22600	22600	22450	117
315	20241031	151000	1283910600	22550	22500	22550	22450	126
316	20241031	150900	1281077050	22500	22500	22500	22500	396
317	20241031	150800	1272167050	22450	22450	22500	22350	417
318	20241031	150700	1262806800	22350	22400	22450	22350	385
319	20241031	150600	1254176050	22400	22350	22450	22350	417
320	20241031	150500	1244839950	22350	22300	22450	22300	86
321	20241031	150400	1242921400	22350	22350	22350	22300	72
322	20241031	150300	1241312400	22450	22350	22450	22350	80
323	20241031	150200	1239524250	22400	22450	22450	22400	3
324	20241031	150100	1239457000	22350	22300	22550	22300	417
325	20241031	150000	1230119800	22300	22400	22400	22300	653
326	20241031	145900	1215529100	22400	22350	22400	22350	199
327	20241031	145800	1211075550	22350	22400	22400	22350	105
328	20241031	145700	1208727450	22400	22400	22400	22350	160
329	20241031	145600	1205149200	22400	22350	22400	22350	110
330	20241031	145500	1202689200	22400	22400	22400	22400	24
331	20241031	145400	1202151600	22350	22400	22400	22350	81
332	20241031	145300	1200341100	22400	22400	22450	22400	97
333	20241031	145200	1198166950	22400	22400	22400	22400	24
334	20241031	145100	1197629350	22400	22350	22450	22350	530
335	20241031	145000	1185779550	22400	22450	22450	22400	164
336	20241031	144900	1182101850	22450	22400	22450	22400	79
337	20241031	144800	1180332200	22450	22400	22450	22400	66
338	20241031	144700	1178853100	22400	22450	22450	22400	88
339	20241031	144600	1176878850	22400	22450	22450	22400	108
340	20241031	144500	1174458200	22400	22400	22450	22400	80
341	20241031	144400	1172666150	22450	22450	22500	22450	104
342	20241031	144300	1170331300	22450	22400	22450	22400	79
343	20241031	144200	1168561650	22450	22450	22450	22400	50
344	20241031	144100	1167439350	22500	22450	22500	22450	31
345	20241031	144000	1166742000	22450	22450	22450	22450	81
346	20241031	143900	1164923550	22400	22450	22550	22400	1591
347	20241031	143800	1129274250	22450	22500	22500	22400	181
348	20241031	143700	1125214900	22500	22450	22550	22450	136
349	20241031	143600	1122158600	22500	22450	22500	22450	111
350	20241031	143500	1119665350	22400	22450	22450	22400	72
351	20241031	143400	1118049150	22500	22450	22500	22450	66
352	20241031	143300	1116564500	22400	22450	22450	22400	116
353	20241031	143200	1113964100	22450	22450	22500	22400	97
354	20241031	143100	1111790150	22450	22400	22450	22400	252
355	20241031	143000	1106144200	22450	22450	22500	22450	81
356	20241031	142900	1104324450	22450	22500	22500	22400	302
357	20241031	142800	1097555450	22450	22450	22500	22450	117
358	20241031	142700	1094927500	22450	22450	22500	22450	31
359	20241031	142600	1094230450	22500	22500	22500	22500	12
360	20241031	142500	1093960450	22500	22450	22500	22450	145
361	20241031	142400	1090703900	22450	22500	22500	22450	193
362	20241031	142300	1086368100	22450	22500	22550	22450	33
363	20241031	142200	1085626000	22500	22500	22550	22450	88
364	20241031	142100	1083649900	22450	22500	22500	22450	86
365	20241031	142000	1081715600	22500	22500	22500	22500	12
366	20241031	141900	1081445600	22450	22450	22550	22450	118
367	20241031	141800	1078795950	22500	22550	22550	22500	114
368	20241031	141700	1076229650	22500	22550	22550	22500	113
369	20241031	141600	1073685900	22500	22500	22500	22500	87
370	20241031	141500	1071728400	22500	22550	22600	22500	138
371	20241031	141400	1068621750	22500	22550	22600	22500	123
372	20241031	141300	1065852850	22550	22600	22600	22500	77
373	20241031	141200	1064116650	22550	22500	22550	22500	45
374	20241031	141100	1063102550	22500	22500	22550	22500	146
375	20241031	141000	1059814650	22550	22600	22650	22500	189
376	20241031	140900	1055538850	22600	22600	22600	22500	107
377	20241031	140800	1053128450	22550	22500	22550	22500	101
378	20241031	140700	1050854600	22500	22550	22550	22500	80
379	20241031	140600	1049054550	22550	22500	22550	22500	196
380	20241031	140500	1044640350	22550	22500	22550	22500	29
381	20241031	140400	1043986600	22550	22550	22550	22550	26
382	20241031	140300	1043400300	22550	22550	22550	22550	64
383	20241031	140200	1041957100	22600	22600	22600	22550	103
384	20241031	140100	1039633200	22550	22550	22550	22500	285
385	20241031	140000	1033210250	22500	22500	22500	22500	80
386	20241031	135900	1031410250	22500	22500	22500	22450	260
387	20241031	135800	1025561050	22550	22450	22550	22450	142
388	20241031	135700	1022370550	22500	22500	22500	22500	65
389	20241031	135600	1020908050	22500	22450	22500	22450	124
390	20241031	135500	1018123000	22450	22500	22500	22450	106
391	20241031	135400	1015741950	22450	22450	22500	22450	87
392	20241031	135300	1013788750	22500	22500	22500	22500	29
393	20241031	135200	1013136250	22550	22500	22550	22500	100
394	20241031	135100	1010885000	22550	22550	22550	22500	65
395	20241031	135000	1009419450	22450	22500	22550	22450	90
396	20241031	134900	1007398350	22500	22500	22500	22450	115
397	20241031	134800	1004814550	22450	22500	22500	22450	155
398	20241031	134700	1001332850	22450	22500	22500	22450	28
399	20241031	134600	1000703550	22550	22550	22550	22500	98
400	20241031	134500	998498450	22500	22500	22550	22500	81
401	20241031	134400	996675900	22550	22500	22550	22450	70
402	20241031	134300	995101250	22450	22500	22500	22450	102
403	20241031	134200	992809950	22450	22500	22500	22450	31
404	20241031	134100	992112650	22450	22500	22500	22450	115
405	20241031	134000	989527150	22550	22550	22600	22450	169
406	20241031	133900	985723950	22600	22500	22600	22500	101
407	20241031	133800	983450100	22500	22500	22500	22500	94
408	20241031	133700	981335100	22600	22550	22600	22550	39
409	20241031	133600	980453900	22600	22650	22650	22550	74
410	20241031	133500	978779050	22650	22600	22650	22550	91
411	20241031	133400	976725650	22550	22550	22550	22500	109
412	20241031	133300	974271450	22550	22500	22550	22500	111
413	20241031	133200	971772350	22500	22500	22500	22500	75
414	20241031	133100	970084850	22550	22550	22550	22450	500
415	20241031	133000	958835550	22550	22550	22550	22550	26
416	20241031	132900	958249250	22550	22600	22600	22550	160
417	20241031	132800	954637000	22750	22600	22750	22600	1081
418	20241031	132700	930205950	22650	22700	22700	22650	859
419	20241031	132600	910736350	22800	22800	22800	22750	208
420	20241031	132500	906000250	22750	22750	22750	22750	384
421	20241031	132400	897264250	22800	22750	22800	22750	150
422	20241031	132300	893850450	22750	22850	22850	22750	542
423	20241031	132200	881507400	22800	22800	22800	22800	80
424	20241031	132100	879683400	22850	22850	22850	22800	282
425	20241031	132000	873241600	22850	22850	22850	22850	329
426	20241031	131900	865723950	22800	22800	22800	22800	4
427	20241031	131800	865632750	22850	22850	22850	22800	127
428	20241031	131700	862735800	22800	22850	22900	22800	158
429	20241031	131600	859129000	22850	22800	22850	22800	15
430	20241031	131500	858786500	22850	22800	22850	22800	27
431	20241031	131400	858169750	22850	22800	22850	22800	51
432	20241031	131300	857004600	22800	22850	22850	22800	104
433	20241031	131200	854632150	22800	22800	22800	22800	4
434	20241031	131100	854540950	22850	22800	22850	22800	87
435	20241031	131000	852553250	22850	22850	22850	22850	25
436	20241031	130900	851982000	22800	22850	22850	22800	5
437	20241031	130800	851867950	22850	22850	22850	22800	189
438	20241031	130700	847549500	22850	22800	22850	22800	128
439	20241031	130600	844624900	22800	22800	22800	22800	613
440	20241031	130500	830648500	22800	22800	22850	22800	74
441	20241031	130400	828959200	22800	22800	22850	22800	109
442	20241031	130300	826472750	22800	22800	22800	22800	0
443	20241031	130200	826472750	22800	22800	22850	22800	40
444	20241031	130100	825559600	22800	22850	22850	22800	26
445	20241031	130000	824965700	22800	22850	22850	22800	15
446	20241031	125900	824623650	22800	22850	22850	22800	23
447	20241031	125800	824098150	22850	22850	22850	22850	85
448	20241031	125700	822155900	22850	22850	22850	22850	0
449	20241031	125600	822155900	22850	22800	22850	22800	128
450	20241031	125500	819236100	22850	22800	22850	22800	267
451	20241031	125400	813136750	22850	22850	22850	22850	1
452	20241031	125300	813113900	22800	22800	22800	22800	0
453	20241031	125200	813113900	22800	22800	22800	22800	645
454	20241031	125100	798407900	22800	22800	22800	22800	0
455	20241031	125000	798407900	22800	22800	22800	22800	21
456	20241031	124900	797929100	22800	22800	22800	22800	0
457	20241031	124800	797929100	22800	22800	22800	22800	10
458	20241031	124700	797701100	22800	22850	22850	22800	25
459	20241031	124600	797130850	22850	22850	22850	22850	46
460	20241031	124500	796079750	22800	22850	22850	22800	17
461	20241031	124400	795691350	22850	22800	22850	22800	540
462	20241031	124300	783379300	22750	22800	22800	22750	33
463	20241031	124200	782627950	22750	22750	22750	22750	10
464	20241031	124100	782400450	22800	22750	22800	22750	15
465	20241031	124000	782058950	22750	22700	22750	22700	82
466	20241031	123900	780193950	22700	22750	22750	22700	188
467	20241031	123800	775918800	22750	22750	22750	22750	15
468	20241031	123700	775577550	22700	22700	22700	22700	0
469	20241031	123600	775577550	22700	22700	22700	22700	33
470	20241031	123500	774828450	22700	22700	22700	22700	0
471	20241031	123400	774828450	22700	22700	22700	22700	4
472	20241031	123300	774737650	22700	22700	22700	22700	0
473	20241031	123200	774737650	22700	22700	22700	22700	0
474	20241031	123100	774737650	22700	22700	22700	22650	72
475	20241031	123000	773103750	22700	22650	22700	22650	104
476	20241031	122900	770744350	22700	22700	22700	22650	3
477	20241031	122800	770676300	22700	22700	22700	22700	140
478	20241031	122700	767498300	22700	22700	22700	22700	277
479	20241031	122600	761210400	22700	22700	22700	22700	0
480	20241031	122500	761210400	22700	22750	22750	22700	33
481	20241031	122400	760461250	22700	22700	22700	22700	0
482	20241031	122300	760461250	22700	22700	22700	22700	0
483	20241031	122200	760461250	22700	22700	22700	22700	38
484	20241031	122100	759598650	22750	22750	22750	22750	0
485	20241031	122000	759598650	22750	22750	22750	22750	0
486	20241031	121900	759598650	22750	22750	22750	22700	55
487	20241031	121800	758348350	22700	22700	22700	22700	0
488	20241031	121700	758348350	22700	22700	22700	22700	0
489	20241031	121600	758348350	22700	22700	22700	22700	16
490	20241031	121500	757985150	22650	22700	22700	22650	56
491	20241031	121400	756714200	22700	22700	22700	22700	11
492	20241031	121300	756464500	22700	22700	22700	22700	0
493	20241031	121200	756464500	22700	22700	22700	22650	155
494	20241031	121100	752946650	22700	22700	22700	22700	0
495	20241031	121000	752946650	22700	22700	22700	22700	0
496	20241031	120900	752946650	22700	22700	22700	22700	53
497	20241031	120800	751743550	22650	22650	22650	22650	82
498	20241031	120700	749886250	22650	22600	22650	22600	211
499	20241031	120600	745117400	22600	22550	22600	22550	65
500	20241031	120500	743649300	22600	22600	22600	22600	57
501	20241031	120400	742361100	22550	22550	22550	22550	27
502	20241031	120300	741752250	22600	22600	22600	22600	48
503	20241031	120200	740667450	22600	22600	22600	22550	169
504	20241031	120100	736849050	22600	22600	22600	22600	1
505	20241031	120000	736826450	22550	22550	22550	22550	28
506	20241031	115900	736195050	22600	22600	22600	22600	50
507	20241031	115800	735065050	22600	22550	22600	22550	30
508	20241031	115700	734388500	22600	22600	22600	22600	2
509	20241031	115600	734343300	22600	22600	22600	22600	48
510	20241031	115500	733258500	22600	22600	22600	22600	53
511	20241031	115400	732060700	22550	22550	22550	22550	2
512	20241031	115300	732015600	22600	22600	22600	22600	52
513	20241031	115200	730840400	22550	22500	22550	22500	191
514	20241031	115100	726540850	22500	22500	22500	22500	9
515	20241031	115000	726338350	22550	22550	22550	22550	0
516	20241031	114900	726338350	22550	22550	22550	22550	106
517	20241031	114800	723948050	22550	22550	22550	22550	1
518	20241031	114700	723925500	22550	22550	22550	22550	128
519	20241031	114600	721039100	22600	22600	22600	22600	64
520	20241031	114500	719592700	22550	22550	22550	22550	16
521	20241031	114400	719231900	22600	22600	22600	22600	0
522	20241031	114300	719231900	22600	22600	22600	22550	63
523	20241031	114200	717808900	22600	22600	22600	22600	53
524	20241031	114100	716611100	22550	22550	22550	22550	18
525	20241031	114000	716205200	22600	22600	22600	22600	164
526	20241031	113900	712498800	22650	22650	22650	22600	67
527	20241031	113800	710982050	22600	22600	22600	22600	0
528	20241031	113700	710982050	22600	22650	22650	22600	18
529	20241031	113600	710575150	22650	22650	22650	22550	90
530	20241031	113500	708538100	22650	22650	22650	22650	59
531	20241031	113400	707201750	22600	22650	22650	22600	43
532	20241031	113300	706229900	22550	22550	22550	22550	0
533	20241031	113200	706229900	22550	22600	22600	22550	28
534	20241031	113100	705597150	22650	22650	22650	22650	0
535	20241031	113000	705597150	22650	22600	22650	22600	50
536	20241031	112900	704467050	22600	22650	22650	22600	73
537	20241031	112800	702814700	22650	22600	22650	22600	3
538	20241031	112700	702746850	22550	22650	22650	22550	25
539	20241031	112600	702182850	22600	22550	22600	22550	76
540	20241031	112500	700466300	22550	22550	22550	22550	34
541	20241031	112400	699699600	22600	22600	22600	22550	19
542	20241031	112300	699271050	22650	22650	22650	22650	52
543	20241031	112200	698093250	22650	22550	22650	22550	55
544	20241031	112100	696847700	22550	22550	22550	22550	0
545	20241031	112000	696847700	22550	22650	22650	22550	521
546	20241031	111900	685093700	22600	22600	22600	22600	65
547	20241031	111800	683624700	22600	22600	22600	22600	48
548	20241031	111700	682539900	22600	22650	22650	22600	9
549	20241031	111600	682336400	22700	22700	22700	22700	150
550	20241031	111500	678931400	22700	22700	22700	22700	0
551	20241031	111400	678931400	22700	22700	22700	22700	0
552	20241031	111300	678931400	22700	22700	22700	22700	48
553	20241031	111200	677841800	22700	22700	22700	22700	53
554	20241031	111100	676638700	22550	22550	22550	22550	18
555	20241031	111000	676232800	22600	22550	22600	22550	51
556	20241031	110900	675080350	22550	22650	22700	22550	122
557	20241031	110800	672317750	22700	22700	22700	22700	0
558	20241031	110700	672317750	22700	22600	22700	22550	59
559	20241031	110600	670984700	22650	22550	22650	22550	108
560	20241031	110500	668538800	22550	22550	22550	22550	21
561	20241031	110400	668065250	22550	22550	22550	22550	0
562	20241031	110300	668065250	22550	22700	22700	22550	126
563	20241031	110200	665210750	22700	22550	22700	22550	21
564	20241031	110100	664737050	22550	22700	22700	22550	17
565	20241031	110000	664353250	22600	22600	22600	22600	311
566	20241031	105900	657324650	22550	22600	22600	22550	27
567	20241031	105800	656715750	22700	22700	22700	22700	0
568	20241031	105700	656715750	22700	22600	22700	22600	1727
569	20241031	105600	617685450	22550	22550	22600	22550	229
570	20241031	105500	612521450	22600	22600	22600	22600	0
571	20241031	105400	612521450	22600	22650	22650	22600	273
572	20241031	105300	606351100	22700	22700	22700	22650	136
573	20241031	105200	603264800	22700	22700	22700	22700	1
574	20241031	105100	603242100	22700	22650	22700	22650	27
575	20241031	105000	602630300	22600	22600	22600	22600	0
576	20241031	104900	602630300	22600	22700	22750	22600	4445
577	20241031	104800	502060400	22700	22700	22700	22700	25
578	20241031	104700	501492900	22700	22750	22750	22700	6
579	20241031	104600	501356450	22750	22700	22750	22700	25
580	20241031	104500	500788800	22700	22700	22700	22700	100
581	20241031	104400	498518800	22700	22700	22700	22700	12
582	20241031	104300	498246400	22650	22700	22700	22650	60
583	20241031	104200	496885050	22650	22700	22700	22650	3
584	20241031	104100	496817000	22700	22700	22700	22700	2
585	20241031	104000	496771600	22700	22700	22700	22700	100
586	20241031	103900	494501600	22650	22650	22650	22650	118
587	20241031	103800	491828900	22700	22700	22700	22700	0
588	20241031	103700	491828900	22700	22700	22700	22700	47
589	20241031	103600	490762000	22650	22550	22650	22550	190
590	20241031	103500	486460100	22550	22550	22550	22550	0
591	20241031	103400	486460100	22550	22600	22600	22550	17
592	20241031	103300	486076700	22650	22600	22650	22600	180
593	20241031	103200	482001100	22600	22650	22650	22600	89
594	20241031	103100	479986150	22650	22650	22650	22650	440
595	20241031	103000	470020150	22600	22600	22650	22600	115
596	20241031	102900	467416300	22650	22650	22650	22650	1
597	20241031	102800	467393650	22550	22650	22650	22550	8
598	20241031	102700	467213100	22600	22550	22600	22550	109
599	20241031	102600	464750400	22600	22600	22600	22600	105
600	20241031	102500	462377400	22550	22550	22600	22550	13
601	20241031	102400	462084200	22600	22600	22600	22600	95
602	20241031	102300	459937200	22600	22600	22600	22600	51
603	20241031	102200	458784600	22500	22550	22550	22500	61
604	20241031	102100	457409850	22550	22550	22550	22550	10
605	20241031	102000	457184350	22600	22500	22600	22500	12
606	20241031	101900	456914250	22500	22500	22500	22500	2
607	20241031	101800	456869250	22550	22500	22550	22500	72
608	20241031	101700	455246350	22550	22550	22550	22550	55
609	20241031	101600	454006100	22500	22550	22550	22500	20
610	20241031	101500	453556000	22500	22500	22500	22500	17
611	20241031	101400	453173500	22600	22550	22600	22500	147
612	20241031	101300	449863650	22600	22550	22600	22500	418
613	20241031	101200	440435900	22550	22550	22550	22550	39
614	20241031	101100	439556450	22600	22600	22600	22550	20
615	20241031	101000	439105300	22600	22600	22600	22550	48
616	20241031	100900	438020550	22550	22550	22550	22550	14
617	20241031	100800	437704850	22550	22550	22550	22550	13
618	20241031	100700	437411700	22600	22550	22600	22550	103
619	20241031	100600	435086400	22550	22600	22600	22550	15
620	20241031	100500	434748050	22600	22600	22600	22550	19
621	20241031	100400	434319350	22500	22500	22500	22500	13
622	20241031	100300	434026850	22500	22550	22550	22500	437
623	20241031	100200	424187400	22550	22600	22600	22550	87
624	20241031	100100	422225500	22550	22550	22550	22550	77
625	20241031	100000	420489150	22600	22600	22600	22600	1
626	20241031	095900	420466550	22550	22550	22550	22550	0
627	20241031	095800	420466550	22550	22500	22550	22500	57
628	20241031	095700	419182100	22550	22550	22550	22550	1
629	20241031	095600	419159550	22550	22550	22550	22500	46
630	20241031	095500	418124450	22500	22500	22500	22500	1
631	20241031	095400	418101950	22500	22500	22500	22500	355
632	20241031	095300	410114450	22500	22500	22500	22500	472
633	20241031	095200	399494450	22550	22500	22600	22500	6
634	20241031	095100	399359200	22600	22500	22600	22500	301
635	20241031	095000	392586600	22500	22500	22500	22500	0
636	20241031	094900	392586600	22500	22550	22550	22500	240
637	20241031	094800	387178600	22600	22600	22600	22600	2
638	20241031	094700	387133400	22600	22550	22600	22550	11
639	20241031	094600	386885200	22600	22600	22600	22600	0
640	20241031	094500	386885200	22600	22600	22600	22600	4
641	20241031	094400	386794800	22600	22500	22600	22500	174
642	20241031	094300	382871050	22500	22500	22500	22500	89
643	20241031	094200	380868550	22500	22500	22500	22500	1
644	20241031	094100	380846050	22550	22500	22550	22500	281
645	20241031	094000	374521700	22450	22500	22500	22450	64
646	20241031	093900	373082400	22500	22450	22500	22450	113
647	20241031	093800	370540400	22500	22500	22500	22450	78
648	20241031	093700	368786100	22450	22450	22450	22450	14
649	20241031	093600	368471800	22500	22500	22500	22500	97
650	20241031	093500	366289300	22450	22450	22450	22450	112
651	20241031	093400	363774900	22450	22500	22500	22450	322
652	20241031	093300	356543400	22550	22500	22550	22500	53
653	20241031	093200	355350750	22500	22450	22500	22450	29
654	20241031	093100	354699100	22450	22500	22500	22450	25
655	20241031	093000	354137350	22500	22500	22500	22500	1
656	20241031	092900	354114850	22450	22450	22500	22450	354
657	20241031	092800	346164800	22500	22500	22500	22500	692
658	20241031	092700	330594800	22550	22500	22550	22500	2044
659	20241031	092600	284603700	22500	22600	22600	22500	295
660	20241031	092500	277953150	22550	22550	22550	22550	146
661	20241031	092400	274660850	22550	22550	22650	22550	106
662	20241031	092300	272270450	22550	22650	22650	22550	69
663	20241031	092200	270709000	22650	22550	22650	22550	13
664	20241031	092100	270415750	22650	22550	22700	22550	70
665	20241031	092000	268835100	22550	22600	22600	22550	13
666	20241031	091900	268541800	22700	22600	22700	22550	13
667	20241031	091800	268248450	22550	22600	22700	22550	97
668	20241031	091700	266060650	22500	22600	22700	22500	77
669	20241031	091600	264317350	22600	22600	22600	22600	12
670	20241031	091500	264046150	22600	22600	22600	22600	262
671	20241031	091400	258124950	22600	22600	22600	22600	0
672	20241031	091300	258124950	22600	22600	22600	22600	1227
673	20241031	091200	230394750	22600	22500	22600	22500	29
674	20241031	091100	229739750	22500	22350	22500	22350	88
675	20241031	091000	227762150	22400	22350	22400	22300	49
676	20241031	090900	226666850	22300	22350	22350	22300	80
677	20241031	090800	224878950	22350	22300	22350	22300	296
678	20241031	090700	218275750	22300	22400	22400	22300	477
679	20241031	090600	207634150	22350	22500	22500	22350	10
680	20241031	090500	207410000	22500	22450	22500	22300	1557
681	20241031	090400	172586300	22400	22300	22400	22300	215
682	20241031	090300	167771300	22300	22300	22450	22300	372
683	20241031	090200	159466900	22300	22450	22450	22250	1675
684	20241031	090100	122042350	22500	22500	22600	22400	818
685	20241031	090000	103647200	22500	22700	22700	22500	4552