KissMeData/144510/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	202200	1377121550	28850	28850	28850	28850	977
3	20231031	202100	1377121550	28850	28850	28850	28850	0
4	20231031	202000	1377121550	28850	28850	28850	28850	0
5	20231031	201900	1377121550	28850	28850	28850	28850	0
6	20231031	201800	1377121550	28850	28850	28850	28850	0
7	20231031	201700	1377121550	28850	28850	28850	28850	0
8	20231031	201600	1377121550	28850	28850	28850	28850	0
9	20231031	201500	1377121550	28850	28850	28850	28850	0
10	20231031	201400	1377121550	28850	28850	28850	28850	0
11	20231031	201300	1377121550	28850	28850	28850	28850	0
12	20231031	201200	1377121550	28850	28850	28850	28850	0
13	20231031	201100	1377121550	28850	28850	28850	28850	0
14	20231031	201000	1377121550	28850	28850	28850	28850	0
15	20231031	200900	1377121550	28850	28850	28850	28850	0
16	20231031	200800	1377121550	28850	28850	28850	28850	0
17	20231031	200700	1377121550	28850	28850	28850	28850	0
18	20231031	200600	1377121550	28850	28850	28850	28850	0
19	20231031	200500	1377121550	28850	28850	28850	28850	0
20	20231031	200400	1377121550	28850	28850	28850	28850	0
21	20231031	200300	1377121550	28850	28850	28850	28850	0
22	20231031	200200	1377121550	28850	28850	28850	28850	0
23	20231031	200100	1377121550	28850	28850	28850	28850	0
24	20231031	200000	1377121550	28850	28850	28850	28850	0
25	20231031	195900	1377121550	28850	28850	28850	28850	0
26	20231031	195800	1377121550	28850	28850	28850	28850	0
27	20231031	195700	1377121550	28850	28850	28850	28850	0
28	20231031	195600	1377121550	28850	28850	28850	28850	0
29	20231031	195500	1377121550	28850	28850	28850	28850	0
30	20231031	195400	1377121550	28850	28850	28850	28850	0
31	20231031	195300	1377121550	28850	28850	28850	28850	0
32	20231031	195200	1377121550	28850	28850	28850	28850	977
33	20231031	195100	1377121550	28850	28850	28850	28850	0
34	20231031	195000	1377121550	28850	28850	28850	28850	0
35	20231031	194900	1377121550	28850	28850	28850	28850	0
36	20231031	194800	1377121550	28850	28850	28850	28850	0
37	20231031	194700	1377121550	28850	28850	28850	28850	0
38	20231031	194600	1377121550	28850	28850	28850	28850	0
39	20231031	194500	1377121550	28850	28850	28850	28850	0
40	20231031	194400	1377121550	28850	28850	28850	28850	0
41	20231031	194300	1377121550	28850	28850	28850	28850	0
42	20231031	194200	1377121550	28850	28850	28850	28850	0
43	20231031	194100	1377121550	28850	28850	28850	28850	0
44	20231031	194000	1377121550	28850	28850	28850	28850	0
45	20231031	193900	1377121550	28850	28850	28850	28850	0
46	20231031	193800	1377121550	28850	28850	28850	28850	0
47	20231031	193700	1377121550	28850	28850	28850	28850	0
48	20231031	193600	1377121550	28850	28850	28850	28850	0
49	20231031	193500	1377121550	28850	28850	28850	28850	0
50	20231031	193400	1377121550	28850	28850	28850	28850	0
51	20231031	193300	1377121550	28850	28850	28850	28850	0
52	20231031	193200	1377121550	28850	28850	28850	28850	0
53	20231031	193100	1377121550	28850	28850	28850	28850	0
54	20231031	193000	1377121550	28850	28850	28850	28850	0
55	20231031	192900	1377121550	28850	28850	28850	28850	0
56	20231031	192800	1377121550	28850	28850	28850	28850	0
57	20231031	192700	1377121550	28850	28850	28850	28850	0
58	20231031	192600	1377121550	28850	28850	28850	28850	0
59	20231031	192500	1377121550	28850	28850	28850	28850	0
60	20231031	192400	1377121550	28850	28850	28850	28850	0
61	20231031	192300	1377121550	28850	28850	28850	28850	0
62	20231031	192200	1377121550	28850	28850	28850	28850	977
63	20231031	192100	1377121550	28850	28850	28850	28850	0
64	20231031	192000	1377121550	28850	28850	28850	28850	0
65	20231031	191900	1377121550	28850	28850	28850	28850	0
66	20231031	191800	1377121550	28850	28850	28850	28850	0
67	20231031	191700	1377121550	28850	28850	28850	28850	0
68	20231031	191600	1377121550	28850	28850	28850	28850	0
69	20231031	191500	1377121550	28850	28850	28850	28850	0
70	20231031	191400	1377121550	28850	28850	28850	28850	0
71	20231031	191300	1377121550	28850	28850	28850	28850	0
72	20231031	191200	1377121550	28850	28850	28850	28850	0
73	20231031	191100	1377121550	28850	28850	28850	28850	0
74	20231031	191000	1377121550	28850	28850	28850	28850	0
75	20231031	190900	1377121550	28850	28850	28850	28850	0
76	20231031	190800	1377121550	28850	28850	28850	28850	0
77	20231031	190700	1377121550	28850	28850	28850	28850	0
78	20231031	190600	1377121550	28850	28850	28850	28850	0
79	20231031	190500	1377121550	28850	28850	28850	28850	0
80	20231031	190400	1377121550	28850	28850	28850	28850	0
81	20231031	190300	1377121550	28850	28850	28850	28850	0
82	20231031	190200	1377121550	28850	28850	28850	28850	0
83	20231031	190100	1377121550	28850	28850	28850	28850	0
84	20231031	190000	1377121550	28850	28850	28850	28850	0
85	20231031	185900	1377121550	28850	28850	28850	28850	0
86	20231031	185800	1377121550	28850	28850	28850	28850	0
87	20231031	185700	1377121550	28850	28850	28850	28850	0
88	20231031	185600	1377121550	28850	28850	28850	28850	0
89	20231031	185500	1377121550	28850	28850	28850	28850	0
90	20231031	185400	1377121550	28850	28850	28850	28850	0
91	20231031	185300	1377121550	28850	28850	28850	28850	0
92	20231031	185200	1377121550	28850	28850	28850	28850	977
93	20231031	185100	1377121550	28850	28850	28850	28850	0
94	20231031	185000	1377121550	28850	28850	28850	28850	0
95	20231031	184900	1377121550	28850	28850	28850	28850	0
96	20231031	184800	1377121550	28850	28850	28850	28850	0
97	20231031	184700	1377121550	28850	28850	28850	28850	0
98	20231031	184600	1377121550	28850	28850	28850	28850	0
99	20231031	184500	1377121550	28850	28850	28850	28850	0
100	20231031	184400	1377121550	28850	28850	28850	28850	0
101	20231031	184300	1377121550	28850	28850	28850	28850	0
102	20231031	184200	1377121550	28850	28850	28850	28850	0
103	20231031	184100	1377121550	28850	28850	28850	28850	0
104	20231031	184000	1377121550	28850	28850	28850	28850	0
105	20231031	183900	1377121550	28850	28850	28850	28850	0
106	20231031	183800	1377121550	28850	28850	28850	28850	0
107	20231031	183700	1377121550	28850	28850	28850	28850	0
108	20231031	183600	1377121550	28850	28850	28850	28850	0
109	20231031	183500	1377121550	28850	28850	28850	28850	0
110	20231031	183400	1377121550	28850	28850	28850	28850	0
111	20231031	183300	1377121550	28850	28850	28850	28850	0
112	20231031	183200	1377121550	28850	28850	28850	28850	0
113	20231031	183100	1377121550	28850	28850	28850	28850	0
114	20231031	183000	1377121550	28850	28850	28850	28850	0
115	20231031	182900	1377121550	28850	28850	28850	28850	0
116	20231031	182800	1377121550	28850	28850	28850	28850	0
117	20231031	182700	1377121550	28850	28850	28850	28850	0
118	20231031	182600	1377121550	28850	28850	28850	28850	0
119	20231031	182500	1377121550	28850	28850	28850	28850	0
120	20231031	182400	1377121550	28850	28850	28850	28850	0
121	20231031	182300	1377121550	28850	28850	28850	28850	0
122	20231031	182200	1377121550	28850	28850	28850	28850	977
123	20231031	182100	1377121550	28850	28850	28850	28850	0
124	20231031	182000	1377121550	28850	28850	28850	28850	0
125	20231031	181900	1377121550	28850	28850	28850	28850	0
126	20231031	181800	1377121550	28850	28850	28850	28850	0
127	20231031	181700	1377121550	28850	28850	28850	28850	0
128	20231031	181600	1377121550	28850	28850	28850	28850	0
129	20231031	181500	1377121550	28850	28850	28850	28850	0
130	20231031	181400	1377121550	28850	28850	28850	28850	0
131	20231031	181300	1377121550	28850	28850	28850	28850	0
132	20231031	181200	1377121550	28850	28850	28850	28850	0
133	20231031	181100	1377121550	28850	28850	28850	28850	0
134	20231031	181000	1377121550	28850	28850	28850	28850	0
135	20231031	180900	1377121550	28850	28850	28850	28850	0
136	20231031	180800	1377121550	28850	28850	28850	28850	0
137	20231031	180700	1377121550	28850	28850	28850	28850	0
138	20231031	180600	1377121550	28850	28850	28850	28850	0
139	20231031	180500	1377121550	28850	28850	28850	28850	0
140	20231031	180400	1377121550	28850	28850	28850	28850	0
141	20231031	180300	1377121550	28850	28850	28850	28850	0
142	20231031	180200	1377121550	28850	28850	28850	28850	0
143	20231031	180100	1377121550	28850	28850	28850	28850	0
144	20231031	180000	1377121550	28850	28850	28850	28850	0
145	20231031	175900	1377121550	28850	28850	28850	28850	0
146	20231031	175800	1377121550	28850	28850	28850	28850	0
147	20231031	175700	1377121550	28850	28850	28850	28850	0
148	20231031	175600	1377121550	28850	28850	28850	28850	0
149	20231031	175500	1377121550	28850	28850	28850	28850	0
150	20231031	175400	1377121550	28850	28850	28850	28850	0
151	20231031	175300	1377121550	28850	28850	28850	28850	0
152	20231031	175200	1377121550	28850	28850	28850	28850	977
153	20231031	175100	1377121550	28850	28850	28850	28850	0
154	20231031	175000	1377121550	28850	28850	28850	28850	0
155	20231031	174900	1377121550	28850	28850	28850	28850	0
156	20231031	174800	1377121550	28850	28850	28850	28850	0
157	20231031	174700	1377121550	28850	28850	28850	28850	0
158	20231031	174600	1377121550	28850	28850	28850	28850	0
159	20231031	174500	1377121550	28850	28850	28850	28850	0
160	20231031	174400	1377121550	28850	28850	28850	28850	0
161	20231031	174300	1377121550	28850	28850	28850	28850	0
162	20231031	174200	1377121550	28850	28850	28850	28850	0
163	20231031	174100	1377121550	28850	28850	28850	28850	0
164	20231031	174000	1377121550	28850	28850	28850	28850	0
165	20231031	173900	1377121550	28850	28850	28850	28850	0
166	20231031	173800	1377121550	28850	28850	28850	28850	0
167	20231031	173700	1377121550	28850	28850	28850	28850	0
168	20231031	173600	1377121550	28850	28850	28850	28850	0
169	20231031	173500	1377121550	28850	28850	28850	28850	0
170	20231031	173400	1377121550	28850	28850	28850	28850	0
171	20231031	173300	1377121550	28850	28850	28850	28850	0
172	20231031	173200	1377121550	28850	28850	28850	28850	0
173	20231031	173100	1377121550	28850	28850	28850	28850	0
174	20231031	173000	1377121550	28850	28850	28850	28850	0
175	20231031	172900	1377121550	28850	28850	28850	28850	0
176	20231031	172800	1377121550	28850	28850	28850	28850	0
177	20231031	172700	1377121550	28850	28850	28850	28850	0
178	20231031	172600	1377121550	28850	28850	28850	28850	0
179	20231031	172500	1377121550	28850	28850	28850	28850	0
180	20231031	172400	1377121550	28850	28850	28850	28850	0
181	20231031	172300	1377121550	28850	28850	28850	28850	0
182	20231031	172200	1377121550	28850	28850	28850	28850	977
183	20231031	172100	1377121550	28850	28850	28850	28850	0
184	20231031	172000	1377121550	28850	28850	28850	28850	0
185	20231031	171900	1377121550	28850	28850	28850	28850	0
186	20231031	171800	1377121550	28850	28850	28850	28850	0
187	20231031	171700	1377121550	28850	28850	28850	28850	0
188	20231031	171600	1377121550	28850	28850	28850	28850	0
189	20231031	171500	1377121550	28850	28850	28850	28850	0
190	20231031	171400	1377121550	28850	28850	28850	28850	0
191	20231031	171300	1377121550	28850	28850	28850	28850	0
192	20231031	171200	1377121550	28850	28850	28850	28850	0
193	20231031	171100	1377121550	28850	28850	28850	28850	0
194	20231031	171000	1377121550	28850	28850	28850	28850	0
195	20231031	170900	1377121550	28850	28850	28850	28850	0
196	20231031	170800	1377121550	28850	28850	28850	28850	0
197	20231031	170700	1377121550	28850	28850	28850	28850	0
198	20231031	170600	1377121550	28850	28850	28850	28850	0
199	20231031	170500	1377121550	28850	28850	28850	28850	0
200	20231031	170400	1377121550	28850	28850	28850	28850	0
201	20231031	170300	1377121550	28850	28850	28850	28850	0
202	20231031	170200	1377121550	28850	28850	28850	28850	0
203	20231031	170100	1377121550	28850	28850	28850	28850	0
204	20231031	170000	1377121550	28850	28850	28850	28850	0
205	20231031	165900	1377121550	28850	28850	28850	28850	0
206	20231031	165800	1377121550	28850	28850	28850	28850	0
207	20231031	165700	1377121550	28850	28850	28850	28850	0
208	20231031	165600	1377121550	28850	28850	28850	28850	0
209	20231031	165500	1377121550	28850	28850	28850	28850	0
210	20231031	165400	1377121550	28850	28850	28850	28850	0
211	20231031	165300	1377121550	28850	28850	28850	28850	0
212	20231031	165200	1377121550	28850	28850	28850	28850	977
213	20231031	165100	1377121550	28850	28850	28850	28850	0
214	20231031	165000	1377121550	28850	28850	28850	28850	0
215	20231031	164900	1377121550	28850	28850	28850	28850	0
216	20231031	164800	1377121550	28850	28850	28850	28850	0
217	20231031	164700	1377121550	28850	28850	28850	28850	0
218	20231031	164600	1377121550	28850	28850	28850	28850	0
219	20231031	164500	1377121550	28850	28850	28850	28850	0
220	20231031	164400	1377121550	28850	28850	28850	28850	0
221	20231031	164300	1377121550	28850	28850	28850	28850	0
222	20231031	164200	1377121550	28850	28850	28850	28850	0
223	20231031	164100	1377121550	28850	28850	28850	28850	0
224	20231031	164000	1377121550	28850	28850	28850	28850	0
225	20231031	163900	1377121550	28850	28850	28850	28850	0
226	20231031	163800	1377121550	28850	28850	28850	28850	0
227	20231031	163700	1377121550	28850	28850	28850	28850	0
228	20231031	163600	1377121550	28850	28850	28850	28850	0
229	20231031	163500	1377121550	28850	28850	28850	28850	0
230	20231031	163400	1377121550	28850	28850	28850	28850	0
231	20231031	163300	1377121550	28850	28850	28850	28850	0
232	20231031	163200	1377121550	28850	28850	28850	28850	0
233	20231031	163100	1377121550	28850	28850	28850	28850	0
234	20231031	163000	1377121550	28850	28850	28850	28850	0
235	20231031	162900	1377121550	28850	28850	28850	28850	0
236	20231031	162800	1377121550	28850	28850	28850	28850	0
237	20231031	162700	1377121550	28850	28850	28850	28850	0
238	20231031	162600	1377121550	28850	28850	28850	28850	0
239	20231031	162500	1377121550	28850	28850	28850	28850	0
240	20231031	162400	1377121550	28850	28850	28850	28850	0
241	20231031	162300	1377121550	28850	28850	28850	28850	0
242	20231031	162200	1377121550	28850	28850	28850	28850	977
243	20231031	162100	1377121550	28850	28850	28850	28850	0
244	20231031	162000	1377121550	28850	28850	28850	28850	0
245	20231031	161900	1377121550	28850	28850	28850	28850	0
246	20231031	161800	1377121550	28850	28850	28850	28850	0
247	20231031	161700	1377121550	28850	28850	28850	28850	0
248	20231031	161600	1377121550	28850	28850	28850	28850	0
249	20231031	161500	1377121550	28850	28850	28850	28850	0
250	20231031	161400	1377121550	28850	28850	28850	28850	0
251	20231031	161300	1377121550	28850	28850	28850	28850	0
252	20231031	161200	1377121550	28850	28850	28850	28850	0
253	20231031	161100	1377121550	28850	28850	28850	28850	0
254	20231031	161000	1377121550	28850	28850	28850	28850	0
255	20231031	160900	1377121550	28850	28850	28850	28850	0
256	20231031	160800	1377121550	28850	28850	28850	28850	0
257	20231031	160700	1377121550	28850	28850	28850	28850	0
258	20231031	160600	1377121550	28850	28850	28850	28850	0
259	20231031	160500	1377121550	28850	28850	28850	28850	0
260	20231031	160400	1377121550	28850	28850	28850	28850	0
261	20231031	160300	1377121550	28850	28850	28850	28850	0
262	20231031	160200	1377121550	28850	28850	28850	28850	0
263	20231031	160100	1377121550	28850	28850	28850	28850	0
264	20231031	160000	1377121550	28850	28850	28850	28850	0
265	20231031	155900	1377121550	28850	28850	28850	28850	0
266	20231031	155800	1377121550	28850	28850	28850	28850	0
267	20231031	155700	1377121550	28850	28850	28850	28850	0
268	20231031	155600	1377121550	28850	28850	28850	28850	0
269	20231031	155500	1377121550	28850	28850	28850	28850	0
270	20231031	155400	1377121550	28850	28850	28850	28850	0
271	20231031	155300	1377121550	28850	28850	28850	28850	0
272	20231031	155200	1377121550	28850	28850	28850	28850	977
273	20231031	155100	1377121550	28850	28850	28850	28850	0
274	20231031	155000	1377121550	28850	28850	28850	28850	0
275	20231031	154900	1377121550	28850	28850	28850	28850	0
276	20231031	154800	1377121550	28850	28850	28850	28850	0
277	20231031	154700	1377121550	28850	28850	28850	28850	0
278	20231031	154600	1377121550	28850	28850	28850	28850	0
279	20231031	154500	1377121550	28850	28850	28850	28850	0
280	20231031	154400	1377121550	28850	28850	28850	28850	0
281	20231031	154300	1377121550	28850	28850	28850	28850	0
282	20231031	154200	1377121550	28850	28850	28850	28850	0
283	20231031	154100	1377121550	28850	28850	28850	28850	0
284	20231031	154000	1377121550	28850	28850	28850	28850	0
285	20231031	153900	1377121550	28850	28850	28850	28850	0
286	20231031	153800	1377121550	28850	28850	28850	28850	0
287	20231031	153700	1377121550	28850	28850	28850	28850	0
288	20231031	153600	1377121550	28850	28850	28850	28850	0
289	20231031	153500	1377121550	28850	28850	28850	28850	0
290	20231031	153400	1377121550	28850	28850	28850	28850	0
291	20231031	153300	1377121550	28850	28850	28850	28850	0
292	20231031	153200	1377121550	28850	28850	28850	28850	0
293	20231031	153100	1377121550	28850	28850	28850	28850	0
294	20231031	153000	1377121550	28850	28850	28850	28850	977
295	20231031	152900	1348935100	28900	28900	28900	28900	0
296	20231031	152800	1348935100	28900	28900	28900	28900	0
297	20231031	152700	1348935100	28900	28900	28900	28900	0
298	20231031	152600	1348935100	28900	28900	28900	28900	0
299	20231031	152500	1348935100	28900	28900	28900	28900	0
300	20231031	152400	1348935100	28900	28900	28900	28900	0
301	20231031	152300	1348935100	28900	28900	28900	28900	0
302	20231031	152200	1348935100	28900	28900	28900	28900	0
303	20231031	152100	1348935100	28900	28900	28900	28900	0
304	20231031	152000	1348935100	28900	28900	28900	28900	0
305	20231031	151900	1348935100	28900	28850	28950	28850	55
306	20231031	151800	1347343900	28900	28900	28900	28900	9
307	20231031	151700	1347083800	28900	28850	28900	28850	205
308	20231031	151600	1341164500	28850	28900	28900	28850	18
309	20231031	151500	1340644950	28900	28850	28900	28850	59
310	20231031	151400	1338942600	28950	28900	28950	28850	403
311	20231031	151300	1327310900	28950	28900	28950	28900	53
312	20231031	151200	1325779050	28950	28950	28950	28950	1
313	20231031	151100	1325750100	28950	28950	28950	28900	96
314	20231031	151000	1322973400	28950	28900	28950	28900	20
315	20231031	150900	1322394500	28900	28900	28900	28900	50
316	20231031	150800	1320949500	28900	28850	28900	28850	80
317	20231031	150700	1318640000	28900	28900	28900	28900	30
318	20231031	150600	1317773000	28900	28900	28950	28900	176
319	20231031	150500	1312686500	28900	29000	29000	28900	7
320	20231031	150400	1312483600	28900	28950	28950	28900	144
321	20231031	150300	1308317300	28950	28950	28950	28950	0
322	20231031	150200	1308317300	28950	29000	29000	28950	60
323	20231031	150100	1306579800	29000	28950	29000	28950	79
324	20231031	150000	1304290500	28950	29000	29000	28950	51
325	20231031	145900	1302814000	29000	29000	29000	29000	133
326	20231031	145800	1298957000	29050	29000	29050	29000	103
327	20231031	145700	1295969950	28950	29050	29050	28950	157
328	20231031	145600	1291419400	29000	29050	29050	29000	56
329	20231031	145500	1289795150	29050	29100	29100	29050	90
330	20231031	145400	1287179150	29100	29050	29100	29050	135
331	20231031	145300	1283251550	29050	29000	29100	29000	255
332	20231031	145200	1275849400	29000	28950	29000	28950	53
333	20231031	145100	1274315000	29000	29000	29000	29000	48
334	20231031	145000	1272923000	29000	28950	29000	28950	54
335	20231031	144900	1271359550	29000	29000	29000	29000	1
336	20231031	144800	1271330550	28950	28950	28950	28950	51
337	20231031	144700	1269854100	29000	28950	29000	28950	46
338	20231031	144600	1268522350	28950	28950	28950	28950	50
339	20231031	144500	1267074850	29050	28950	29050	28950	2
340	20231031	144400	1267016850	28950	29000	29050	28950	125
341	20231031	144300	1263394300	29000	28950	29000	28950	87
342	20231031	144200	1260873850	29000	28950	29000	28900	275
343	20231031	144100	1252911800	28950	28950	28950	28900	60
344	20231031	144000	1251177300	28900	28900	28900	28900	13
345	20231031	143900	1250801600	28850	28900	28950	28850	150
346	20231031	143800	1246467850	28850	28850	28850	28850	569
347	20231031	143700	1230052200	28900	28900	28900	28850	112
348	20231031	143600	1226817950	28900	28850	28900	28800	53
349	20231031	143500	1225288850	28850	28850	28850	28850	43
350	20231031	143400	1224048300	28850	28850	28850	28850	51
351	20231031	143300	1222576950	28900	28850	28900	28850	43
352	20231031	143200	1221335350	28900	28800	28900	28800	563
353	20231031	143100	1205107500	28800	28800	28800	28800	0
354	20231031	143000	1205107500	28800	28800	28800	28800	50
355	20231031	142900	1203667500	28850	28850	28850	28850	3
356	20231031	142800	1203580950	28800	28850	28850	28800	128
357	20231031	142700	1199890650	28850	28850	28850	28850	50
358	20231031	142600	1198448150	28850	28850	28850	28850	0
359	20231031	142500	1198448150	28850	28850	28850	28850	108
360	20231031	142400	1195332350	28850	28850	28850	28850	50
361	20231031	142300	1193889850	28850	28850	28850	28850	51
362	20231031	142200	1192418500	28850	28850	28850	28850	0
363	20231031	142100	1192418500	28850	28850	28900	28850	215
364	20231031	142000	1186209350	28850	28850	28850	28850	40
365	20231031	141900	1185055350	28850	28850	28850	28850	58
366	20231031	141800	1183382050	28850	28850	28850	28800	92
367	20231031	141700	1180730350	28850	28800	28850	28800	256
368	20231031	141600	1173354750	28850	28850	28850	28800	85
369	20231031	141500	1170905000	28800	28800	28800	28800	0
370	20231031	141400	1170905000	28800	28800	28800	28800	59
371	20231031	141300	1169205800	28850	28850	28850	28850	22
372	20231031	141200	1168571100	28850	28850	28850	28800	52
373	20231031	141100	1167073400	28850	28800	28850	28800	79
374	20231031	141000	1164796750	28850	28850	28850	28800	10
375	20231031	140900	1164508350	28900	28850	28900	28800	69
376	20231031	140800	1162520200	28850	28850	28850	28850	7
377	20231031	140700	1162318250	28850	28900	28900	28800	135
378	20231031	140600	1158427000	28900	28850	28900	28850	86
379	20231031	140500	1155945050	28800	28900	28900	28800	68
380	20231031	140400	1153984850	28900	28850	28900	28850	100
381	20231031	140300	1151098250	28900	28900	28900	28900	1
382	20231031	140200	1151069350	28900	28850	28900	28850	87
383	20231031	140100	1148557550	28900	28900	28900	28900	10
384	20231031	140000	1148268550	28900	28950	28950	28850	134
385	20231031	135900	1144399350	28950	28950	28950	28950	0
386	20231031	135800	1144399350	28950	28950	28950	28950	117
387	20231031	135700	1141012200	28950	28950	28950	28950	0
388	20231031	135600	1141012200	28950	29000	29000	28950	194
389	20231031	135500	1135388700	29000	28900	29200	28900	670
390	20231031	135400	1115896350	28950	28950	28950	28950	25
391	20231031	135300	1115172600	28950	28900	28950	28900	193
392	20231031	135200	1109590900	28900	28900	28900	28900	10
393	20231031	135100	1109301900	28900	28900	28900	28900	52
394	20231031	135000	1107799100	28950	28850	28950	28850	106
395	20231031	134900	1104737500	28850	28950	28950	28850	76
396	20231031	134800	1102542750	28950	28850	28950	28850	102
397	20231031	134700	1099595150	28900	28900	28900	28900	204
398	20231031	134600	1093699550	28800	28800	28800	28800	60
399	20231031	134500	1091971550	28850	28850	28850	28850	71
400	20231031	134400	1089923200	28850	28850	28850	28800	101
401	20231031	134300	1087011850	28850	28850	28850	28850	22
402	20231031	134200	1086377150	28800	28800	28800	28800	50
403	20231031	134100	1084937150	28850	28850	28850	28850	55
404	20231031	134000	1083350400	28850	28900	28900	28800	77
405	20231031	133900	1081130950	28900	28800	28900	28800	77
406	20231031	133800	1078910650	28800	28800	28800	28800	0
407	20231031	133700	1078910650	28800	28800	28800	28800	50
408	20231031	133600	1077470650	28900	28900	28900	28900	51
409	20231031	133500	1075996750	28800	28800	28800	28800	50
410	20231031	133400	1074556750	28800	28800	28800	28800	0
411	20231031	133300	1074556750	28800	28850	28850	28800	68
412	20231031	133200	1072597450	28850	28850	28850	28850	0
413	20231031	133100	1072597450	28850	28850	28850	28850	235
414	20231031	133000	1065817700	28850	28800	28850	28800	87
415	20231031	132900	1063310250	28850	28850	28850	28850	24
416	20231031	132800	1062617850	28800	28850	28850	28800	55
417	20231031	132700	1061033600	28800	28800	28850	28800	36
418	20231031	132600	1059995450	28800	28800	28800	28800	50
419	20231031	132500	1058555450	28850	28800	28850	28800	11
420	20231031	132400	1058238600	28800	28800	28800	28800	367
421	20231031	132300	1047669000	28800	28850	28850	28800	59
422	20231031	132200	1045967400	28850	28850	28850	28850	0
423	20231031	132100	1045967400	28850	28850	28850	28850	78
424	20231031	132000	1043717100	28850	28850	28850	28850	0
425	20231031	131900	1043717100	28850	28850	28850	28850	147
426	20231031	131800	1039476150	28900	28900	28900	28900	0
427	20231031	131700	1039476150	28900	28900	28900	28900	62
428	20231031	131600	1037684350	28950	28900	28950	28900	45
429	20231031	131500	1036383550	28850	28950	28950	28850	128
430	20231031	131400	1032683350	28900	28900	28900	28900	411
431	20231031	131300	1020805450	28900	28900	28900	28900	2
432	20231031	131200	1020747650	28900	28900	28900	28900	50
433	20231031	131100	1019302650	28950	28950	28950	28950	0
434	20231031	131000	1019302650	28950	29000	29050	28950	493
435	20231031	130900	1004994300	28950	28950	28950	28950	118
436	20231031	130800	1001578200	28950	28850	28950	28850	84
437	20231031	130700	999151400	28900	28900	28900	28900	50
438	20231031	130600	997706400	28900	28900	28900	28900	0
439	20231031	130500	997706400	28900	28950	29000	28900	242
440	20231031	130400	990708750	28950	28950	28950	28950	43
441	20231031	130300	989463900	28900	28900	28950	28900	275
442	20231031	130200	981511650	28850	28850	28850	28850	0
443	20231031	130100	981511650	28850	28900	28900	28850	75
444	20231031	130000	979344200	28900	28900	28900	28900	9
445	20231031	125900	979084100	28900	28900	28900	28850	350
446	20231031	125800	968977350	28900	28900	28950	28900	125
447	20231031	125700	965363600	28950	28950	28950	28950	0
448	20231031	125600	965363600	28950	28950	28950	28950	54
449	20231031	125500	963800300	28900	28900	28900	28900	250
450	20231031	125400	956575300	28850	28850	28850	28850	50
451	20231031	125300	955132800	28850	28850	28850	28850	4
452	20231031	125200	955017400	28850	28850	28850	28850	98
453	20231031	125100	952190100	28850	28850	28850	28850	50
454	20231031	125000	950747600	28850	28850	28850	28850	20
455	20231031	124900	950170600	28850	28850	28850	28800	360
456	20231031	124800	939793550	28850	28900	28900	28850	411
457	20231031	124700	927923350	28900	28900	28900	28900	50
458	20231031	124600	926478350	28900	28900	28900	28900	63
459	20231031	124500	924657650	28950	28950	28950	28900	105
460	20231031	124400	921620400	28850	28850	28850	28850	0
461	20231031	124300	921620400	28850	28850	28850	28850	50
462	20231031	124200	920177900	28900	28800	28900	28800	231
463	20231031	124100	913510300	28850	28850	28850	28850	266
464	20231031	124000	905836200	28850	28850	28850	28850	50
465	20231031	123900	904393700	28850	28850	28850	28850	0
466	20231031	123800	904393700	28850	28900	28900	28850	210
467	20231031	123700	898328200	28900	28900	28900	28900	426
468	20231031	123600	886016800	28900	28850	28900	28850	226
469	20231031	123500	879487900	28900	28900	28900	28900	181
470	20231031	123400	874257000	28950	28950	28950	28950	48
471	20231031	123300	872867400	28950	28900	28950	28900	59
472	20231031	123200	871161850	28900	28900	28900	28900	0
473	20231031	123100	871161850	28900	28900	28900	28900	50
474	20231031	123000	869716850	29000	28900	29000	28900	214
475	20231031	122900	863524200	28800	28800	28800	28800	50
476	20231031	122800	862084200	28900	28850	28900	28850	110
477	20231031	122700	858908200	28850	28850	28850	28850	101
478	20231031	122600	855994350	28850	28800	28850	28800	51
479	20231031	122500	854525500	28800	28800	28800	28800	2
480	20231031	122400	854467900	28800	28800	28800	28800	80
481	20231031	122300	852163900	28800	28800	28800	28800	0
482	20231031	122200	852163900	28800	28850	28850	28800	55
483	20231031	122100	850579650	28850	28850	28850	28850	60
484	20231031	122000	848848650	28850	28850	28850	28850	50
485	20231031	121900	847406150	28850	28800	28850	28800	73
486	20231031	121800	845302600	28850	28850	28850	28850	80
487	20231031	121700	842994600	28800	28800	28800	28800	50
488	20231031	121600	841554600	28800	28900	28900	28800	98
489	20231031	121500	838725900	28850	28850	28850	28850	50
490	20231031	121400	837283400	28850	28850	28850	28850	0
491	20231031	121300	837283400	28850	28850	28850	28850	140
492	20231031	121200	833244400	28800	28800	28800	28800	0
493	20231031	121100	833244400	28800	28850	28850	28800	99
494	20231031	121000	830390750	28800	28850	28850	28750	1067
495	20231031	120900	799659500	28850	28900	28900	28850	2334
496	20231031	120800	732306100	28900	28900	28900	28900	777
497	20231031	120700	709850800	28950	28950	28950	28950	33
498	20231031	120600	708895450	28900	28900	28900	28900	50
499	20231031	120500	707450450	28950	29000	29000	28950	560
500	20231031	120400	691213100	29000	29000	29000	29000	50
501	20231031	120300	689763100	29050	29050	29050	29050	258
502	20231031	120200	682268200	29050	29050	29050	29050	50
503	20231031	120100	680815700	29050	29050	29050	29050	50
504	20231031	120000	679363200	29000	29000	29000	29000	0
505	20231031	115900	679363200	29000	29000	29000	29000	50
506	20231031	115800	677913200	29000	29000	29000	29000	0
507	20231031	115700	677913200	29000	29050	29050	29000	94
508	20231031	115600	675185000	29000	29000	29000	29000	0
509	20231031	115500	675185000	29000	29000	29000	29000	51
510	20231031	115400	673706000	29000	29000	29000	29000	50
511	20231031	115300	672256000	29000	29000	29000	29000	113
512	20231031	115200	668979000	29050	29050	29050	29050	124
513	20231031	115100	665376800	29100	29050	29100	29050	3
514	20231031	115000	665289550	29050	29050	29050	29050	76
515	20231031	114900	663081750	29050	29050	29050	29050	0
516	20231031	114800	663081750	29050	29100	29100	29050	555
517	20231031	114700	646958750	29100	29100	29100	29100	6
518	20231031	114600	646784150	29050	29100	29100	29050	58
519	20231031	114500	645098850	29100	29050	29100	29050	88
520	20231031	114400	642542150	29050	29050	29050	29050	80
521	20231031	114300	640218150	29100	29100	29100	29100	231
522	20231031	114200	633496050	29100	29100	29100	29100	0
523	20231031	114100	633496050	29100	29150	29150	29100	267
524	20231031	114000	625726300	29100	29100	29100	29100	0
525	20231031	113900	625726300	29100	29150	29150	29100	60
526	20231031	113800	623979800	29100	29100	29100	29100	55
527	20231031	113700	622379300	29150	29150	29150	29150	55
528	20231031	113600	620776050	29150	29150	29150	29150	100
529	20231031	113500	617861050	29150	29150	29150	29150	0
530	20231031	113400	617861050	29150	29150	29150	29150	50
531	20231031	113300	616403550	29150	29150	29150	29150	44
532	20231031	113200	615120950	29150	29200	29200	29150	53
533	20231031	113100	613575850	29200	29200	29200	29200	41
534	20231031	113000	612378650	29150	29150	29150	29150	78
535	20231031	112900	610104950	29150	29150	29150	29150	107
536	20231031	112800	606985900	29100	29150	29150	29100	215
537	20231031	112700	600727450	29200	29200	29200	29200	50
538	20231031	112600	599267450	29200	29200	29200	29200	88
539	20231031	112500	596697850	29150	29200	29200	29150	51
540	20231031	112400	595211150	29200	29150	29200	29150	199
541	20231031	112300	589409250	29150	29200	29200	29150	51
542	20231031	112200	587922550	29200	29200	29200	29200	147
543	20231031	112100	583630150	29200	29200	29200	29200	0
544	20231031	112000	583630150	29200	29250	29250	29200	189
545	20231031	111900	578111300	29200	29200	29200	29200	0
546	20231031	111800	578111300	29200	29250	29250	29200	51
547	20231031	111700	576622050	29250	29250	29250	29250	0
548	20231031	111600	576622050	29250	29250	29250	29250	244
549	20231031	111500	569485050	29300	29300	29300	29300	734
550	20231031	111400	547978850	29300	29350	29350	29300	137
551	20231031	111300	543963700	29350	29350	29350	29350	52
552	20231031	111200	542437500	29350	29350	29350	29350	229
553	20231031	111100	535716350	29400	29400	29400	29400	100
554	20231031	111000	532776350	29350	29350	29350	29350	51
555	20231031	110900	531279500	29300	29350	29350	29300	251
556	20231031	110800	523925150	29400	29350	29400	29350	59
557	20231031	110700	522192350	29300	29300	29300	29300	58
558	20231031	110600	520492950	29300	29350	29350	29300	509
559	20231031	110500	505558800	29350	29350	29350	29350	321
560	20231031	110400	496137450	29350	29300	29350	29300	166
561	20231031	110300	491267850	29300	29300	29300	29300	0
562	20231031	110200	491267850	29300	29350	29350	29300	51
563	20231031	110100	489773500	29300	29300	29300	29300	0
564	20231031	110000	489773500	29300	29300	29300	29300	94
565	20231031	105900	487019300	29300	29300	29300	29300	0
566	20231031	105800	487019300	29300	29300	29300	29300	50
567	20231031	105700	485554300	29350	29350	29350	29350	67
568	20231031	105600	483587850	29450	29400	29450	29400	1076
569	20231031	105500	451903450	29400	29400	29400	29400	60
570	20231031	105400	450139450	29400	29400	29400	29400	200
571	20231031	105300	444259450	29350	29350	29350	29350	1033
572	20231031	105200	413940900	29300	29300	29300	29300	41
573	20231031	105100	412739600	29250	29200	29250	29200	114
574	20231031	105000	409408500	29100	29100	29100	29100	0
575	20231031	104900	409408500	29100	29100	29100	29100	50
576	20231031	104800	407953500	29100	29150	29200	29100	74
577	20231031	104700	405797750	29150	29150	29150	29150	0
578	20231031	104600	405797750	29150	29150	29150	29100	66
579	20231031	104500	403876350	29150	29150	29150	29150	52
580	20231031	104400	402360550	29150	29150	29150	29150	87
581	20231031	104300	399824500	29150	29150	29150	29150	0
582	20231031	104200	399824500	29150	29150	29200	29150	142
583	20231031	104100	395683700	29200	29200	29200	29200	112
584	20231031	104000	392413300	29250	29200	29250	29200	64
585	20231031	103900	390543600	29150	29150	29150	29150	50
586	20231031	103800	389086100	29150	29150	29150	29150	0
587	20231031	103700	389086100	29150	29150	29150	29150	51
588	20231031	103600	387599450	29100	29150	29150	29100	346
589	20231031	103500	377526150	29200	29300	29300	29200	125
590	20231031	103400	373868650	29250	29150	29250	29150	113
591	20231031	103300	370568150	29150	29150	29150	29150	269
592	20231031	103200	362726800	29100	29100	29100	29100	50
593	20231031	103100	361271800	29150	29150	29150	29150	0
594	20231031	103000	361271800	29150	29100	29150	29100	330
595	20231031	102900	351655700	29100	29100	29100	29100	18
596	20231031	102800	351131900	29100	29150	29150	29100	127
597	20231031	102700	347435950	29150	29150	29150	29150	31
598	20231031	102600	346532300	29150	29150	29150	29150	51
599	20231031	102500	345045650	29150	29150	29150	29150	50
600	20231031	102400	343588150	29150	29150	29150	29150	61
601	20231031	102300	341810000	29100	29100	29100	29100	50
602	20231031	102200	340355000	29100	29100	29100	29100	0
603	20231031	102100	340355000	29100	29100	29100	29100	80
604	20231031	102000	338027000	29100	29100	29100	29100	45
605	20231031	101900	336717500	29100	29100	29100	29100	57
606	20231031	101800	335058800	29100	29100	29100	29100	32
607	20231031	101700	334127600	29100	29150	29150	29100	345
608	20231031	101600	324087850	29150	29150	29200	29100	176
609	20231031	101500	318959350	29100	29100	29150	29100	134
610	20231031	101400	315054550	29100	29150	29150	29100	86
611	20231031	101300	312550600	29150	29150	29150	29150	284
612	20231031	101200	304272000	29200	29250	29250	29200	233
613	20231031	101100	297468200	29250	29250	29250	29250	56
614	20231031	101000	295830200	29250	29250	29250	29250	32
615	20231031	100900	294894200	29250	29300	29300	29250	20
616	20231031	100800	294309100	29300	29300	29300	29300	23
617	20231031	100700	293635200	29300	29300	29300	29200	396
618	20231031	100600	282062200	29200	29250	29250	29200	27
619	20231031	100500	281272900	29250	29300	29300	29250	93
620	20231031	100400	278552200	29250	29300	29300	29250	34
621	20231031	100300	277557550	29300	29350	29350	29300	100
622	20231031	100200	274626400	29350	29350	29350	29350	9
623	20231031	100100	274362250	29350	29400	29400	29300	275
624	20231031	100000	266295300	29400	29400	29400	29400	138
625	20231031	095900	262238100	29450	29450	29450	29450	32
626	20231031	095800	261295700	29450	29450	29450	29400	106
627	20231031	095700	258176500	29400	29400	29400	29400	101
628	20231031	095600	255207100	29350	29350	29350	29350	50
629	20231031	095500	253739600	29350	29350	29350	29350	0
630	20231031	095400	253739600	29350	29400	29400	29350	91
631	20231031	095300	251066850	29350	29450	29500	29350	891
632	20231031	095200	224844300	29500	29500	29500	29500	250
633	20231031	095100	217469300	29500	29500	29500	29500	50
634	20231031	095000	215994300	29550	29550	29550	29550	45
635	20231031	094900	214664550	29500	29500	29500	29500	125
636	20231031	094800	210977050	29550	29550	29550	29550	36
637	20231031	094700	209913250	29500	29500	29500	29500	250
638	20231031	094600	202538250	29500	29500	29500	29500	12
639	20231031	094500	202184250	29500	29500	29500	29500	55
640	20231031	094400	200561750	29500	29500	29500	29500	149
641	20231031	094300	196166250	29600	29600	29600	29600	82
642	20231031	094200	193739050	29600	29550	29600	29550	248
643	20231031	094100	186409000	29550	29600	29600	29550	246
644	20231031	094000	179137800	29550	29550	29600	29500	157
645	20231031	093900	174499650	29550	29600	29600	29550	105
646	20231031	093800	171396600	29500	29500	29500	29500	50
647	20231031	093700	169921600	29600	29550	29600	29550	192
648	20231031	093600	164246250	29550	29550	29550	29550	0
649	20231031	093500	164246250	29550	29650	29650	29550	74
650	20231031	093400	162057150	29550	29550	29650	29550	126
651	20231031	093300	158329350	29500	29500	29500	29500	50
652	20231031	093200	156854350	29550	29550	29600	29550	65
653	20231031	093100	154932500	29550	29600	29600	29550	144
654	20231031	093000	150673500	29500	29500	29500	29500	4
655	20231031	092900	150555500	29500	29500	29600	29500	110
656	20231031	092800	147308700	29450	29500	29500	29450	79
657	20231031	092700	144978300	29500	29500	29500	29500	177
658	20231031	092600	139756800	29550	29550	29550	29550	87
659	20231031	092500	137185950	29550	29550	29550	29550	0
660	20231031	092400	137185950	29550	29500	29550	29500	80
661	20231031	092300	134822100	29500	29400	29500	29400	32
662	20231031	092200	133881200	29450	29600	29600	29450	352
663	20231031	092100	123480100	29600	29650	29700	29600	50
664	20231031	092000	121997650	29700	29650	29750	29650	195
665	20231031	091900	116211700	29600	29600	29600	29400	476
666	20231031	091800	102163900	29650	29750	29750	29650	103
667	20231031	091700	99106350	29750	29650	29750	29650	79
668	20231031	091600	96758750	29650	29650	29700	29650	176
669	20231031	091500	91536100	29650	29600	29650	29600	136
670	20231031	091400	87506900	29600	29700	29700	29600	40
671	20231031	091300	86320600	29650	29600	29650	29600	258
672	20231031	091200	78675600	29600	29600	29600	29550	208
673	20231031	091100	72523800	29650	29650	29650	29600	157
674	20231031	091000	67870550	29600	29600	29600	29600	63
675	20231031	090900	66005750	29550	29650	29650	29550	50
676	20231031	090800	64527850	29650	29500	29650	29500	906
677	20231031	090700	37688950	29500	29500	29500	29500	118
678	20231031	090600	34207950	29550	29550	29550	29550	145
679	20231031	090500	29923200	29550	29600	29600	29550	83
680	20231031	090400	27467300	29600	29600	29650	29600	160
681	20231031	090300	22730150	29550	29450	29600	29450	61
682	20231031	090200	20926450	29400	29450	29450	29400	460
683	20231031	090100	7383850	29500	29450	29600	29450	50
684	20231031	090000	5909800	29600	29400	29600	29350	201