KissMeData/195870/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	203900	1766346550	26800	26800	26800	26800	987
3	20241031	203800	1766346550	26800	26800	26800	26800	0
4	20241031	203700	1766346550	26800	26800	26800	26800	0
5	20241031	203600	1766346550	26800	26800	26800	26800	0
6	20241031	203500	1766346550	26800	26800	26800	26800	0
7	20241031	203400	1766346550	26800	26800	26800	26800	0
8	20241031	203300	1766346550	26800	26800	26800	26800	0
9	20241031	203200	1766346550	26800	26800	26800	26800	0
10	20241031	203100	1766346550	26800	26800	26800	26800	0
11	20241031	203000	1766346550	26800	26800	26800	26800	0
12	20241031	202900	1766346550	26800	26800	26800	26800	0
13	20241031	202800	1766346550	26800	26800	26800	26800	0
14	20241031	202700	1766346550	26800	26800	26800	26800	0
15	20241031	202600	1766346550	26800	26800	26800	26800	0
16	20241031	202500	1766346550	26800	26800	26800	26800	0
17	20241031	202400	1766346550	26800	26800	26800	26800	0
18	20241031	202300	1766346550	26800	26800	26800	26800	0
19	20241031	202200	1766346550	26800	26800	26800	26800	0
20	20241031	202100	1766346550	26800	26800	26800	26800	0
21	20241031	202000	1766346550	26800	26800	26800	26800	0
22	20241031	201900	1766346550	26800	26800	26800	26800	0
23	20241031	201800	1766346550	26800	26800	26800	26800	0
24	20241031	201700	1766346550	26800	26800	26800	26800	0
25	20241031	201600	1766346550	26800	26800	26800	26800	0
26	20241031	201500	1766346550	26800	26800	26800	26800	0
27	20241031	201400	1766346550	26800	26800	26800	26800	0
28	20241031	201300	1766346550	26800	26800	26800	26800	0
29	20241031	201200	1766346550	26800	26800	26800	26800	0
30	20241031	201100	1766346550	26800	26800	26800	26800	0
31	20241031	201000	1766346550	26800	26800	26800	26800	0
32	20241031	200900	1766346550	26800	26800	26800	26800	987
33	20241031	200800	1766346550	26800	26800	26800	26800	0
34	20241031	200700	1766346550	26800	26800	26800	26800	0
35	20241031	200600	1766346550	26800	26800	26800	26800	0
36	20241031	200500	1766346550	26800	26800	26800	26800	0
37	20241031	200400	1766346550	26800	26800	26800	26800	0
38	20241031	200300	1766346550	26800	26800	26800	26800	0
39	20241031	200200	1766346550	26800	26800	26800	26800	0
40	20241031	200100	1766346550	26800	26800	26800	26800	0
41	20241031	200000	1766346550	26800	26800	26800	26800	0
42	20241031	195900	1766346550	26800	26800	26800	26800	0
43	20241031	195800	1766346550	26800	26800	26800	26800	0
44	20241031	195700	1766346550	26800	26800	26800	26800	0
45	20241031	195600	1766346550	26800	26800	26800	26800	0
46	20241031	195500	1766346550	26800	26800	26800	26800	0
47	20241031	195400	1766346550	26800	26800	26800	26800	0
48	20241031	195300	1766346550	26800	26800	26800	26800	0
49	20241031	195200	1766346550	26800	26800	26800	26800	0
50	20241031	195100	1766346550	26800	26800	26800	26800	0
51	20241031	195000	1766346550	26800	26800	26800	26800	0
52	20241031	194900	1766346550	26800	26800	26800	26800	0
53	20241031	194800	1766346550	26800	26800	26800	26800	0
54	20241031	194700	1766346550	26800	26800	26800	26800	0
55	20241031	194600	1766346550	26800	26800	26800	26800	0
56	20241031	194500	1766346550	26800	26800	26800	26800	0
57	20241031	194400	1766346550	26800	26800	26800	26800	0
58	20241031	194300	1766346550	26800	26800	26800	26800	0
59	20241031	194200	1766346550	26800	26800	26800	26800	0
60	20241031	194100	1766346550	26800	26800	26800	26800	0
61	20241031	194000	1766346550	26800	26800	26800	26800	0
62	20241031	193900	1766346550	26800	26800	26800	26800	987
63	20241031	193800	1766346550	26800	26800	26800	26800	0
64	20241031	193700	1766346550	26800	26800	26800	26800	0
65	20241031	193600	1766346550	26800	26800	26800	26800	0
66	20241031	193500	1766346550	26800	26800	26800	26800	0
67	20241031	193400	1766346550	26800	26800	26800	26800	0
68	20241031	193300	1766346550	26800	26800	26800	26800	0
69	20241031	193200	1766346550	26800	26800	26800	26800	0
70	20241031	193100	1766346550	26800	26800	26800	26800	0
71	20241031	193000	1766346550	26800	26800	26800	26800	0
72	20241031	192900	1766346550	26800	26800	26800	26800	0
73	20241031	192800	1766346550	26800	26800	26800	26800	0
74	20241031	192700	1766346550	26800	26800	26800	26800	0
75	20241031	192600	1766346550	26800	26800	26800	26800	0
76	20241031	192500	1766346550	26800	26800	26800	26800	0
77	20241031	192400	1766346550	26800	26800	26800	26800	0
78	20241031	192300	1766346550	26800	26800	26800	26800	0
79	20241031	192200	1766346550	26800	26800	26800	26800	0
80	20241031	192100	1766346550	26800	26800	26800	26800	0
81	20241031	192000	1766346550	26800	26800	26800	26800	0
82	20241031	191900	1766346550	26800	26800	26800	26800	0
83	20241031	191800	1766346550	26800	26800	26800	26800	0
84	20241031	191700	1766346550	26800	26800	26800	26800	0
85	20241031	191600	1766346550	26800	26800	26800	26800	0
86	20241031	191500	1766346550	26800	26800	26800	26800	0
87	20241031	191400	1766346550	26800	26800	26800	26800	0
88	20241031	191300	1766346550	26800	26800	26800	26800	0
89	20241031	191200	1766346550	26800	26800	26800	26800	0
90	20241031	191100	1766346550	26800	26800	26800	26800	0
91	20241031	191000	1766346550	26800	26800	26800	26800	0
92	20241031	190900	1766346550	26800	26800	26800	26800	987
93	20241031	190800	1766346550	26800	26800	26800	26800	0
94	20241031	190700	1766346550	26800	26800	26800	26800	0
95	20241031	190600	1766346550	26800	26800	26800	26800	0
96	20241031	190500	1766346550	26800	26800	26800	26800	0
97	20241031	190400	1766346550	26800	26800	26800	26800	0
98	20241031	190300	1766346550	26800	26800	26800	26800	0
99	20241031	190200	1766346550	26800	26800	26800	26800	0
100	20241031	190100	1766346550	26800	26800	26800	26800	0
101	20241031	190000	1766346550	26800	26800	26800	26800	0
102	20241031	185900	1766346550	26800	26800	26800	26800	0
103	20241031	185800	1766346550	26800	26800	26800	26800	0
104	20241031	185700	1766346550	26800	26800	26800	26800	0
105	20241031	185600	1766346550	26800	26800	26800	26800	0
106	20241031	185500	1766346550	26800	26800	26800	26800	0
107	20241031	185400	1766346550	26800	26800	26800	26800	0
108	20241031	185300	1766346550	26800	26800	26800	26800	0
109	20241031	185200	1766346550	26800	26800	26800	26800	0
110	20241031	185100	1766346550	26800	26800	26800	26800	0
111	20241031	185000	1766346550	26800	26800	26800	26800	0
112	20241031	184900	1766346550	26800	26800	26800	26800	0
113	20241031	184800	1766346550	26800	26800	26800	26800	0
114	20241031	184700	1766346550	26800	26800	26800	26800	0
115	20241031	184600	1766346550	26800	26800	26800	26800	0
116	20241031	184500	1766346550	26800	26800	26800	26800	0
117	20241031	184400	1766346550	26800	26800	26800	26800	0
118	20241031	184300	1766346550	26800	26800	26800	26800	0
119	20241031	184200	1766346550	26800	26800	26800	26800	0
120	20241031	184100	1766346550	26800	26800	26800	26800	0
121	20241031	184000	1766346550	26800	26800	26800	26800	0
122	20241031	183900	1766346550	26800	26800	26800	26800	987
123	20241031	183800	1766346550	26800	26800	26800	26800	0
124	20241031	183700	1766346550	26800	26800	26800	26800	0
125	20241031	183600	1766346550	26800	26800	26800	26800	0
126	20241031	183500	1766346550	26800	26800	26800	26800	0
127	20241031	183400	1766346550	26800	26800	26800	26800	0
128	20241031	183300	1766346550	26800	26800	26800	26800	0
129	20241031	183200	1766346550	26800	26800	26800	26800	0
130	20241031	183100	1766346550	26800	26800	26800	26800	0
131	20241031	183000	1766346550	26800	26800	26800	26800	0
132	20241031	182900	1766346550	26800	26800	26800	26800	0
133	20241031	182800	1766346550	26800	26800	26800	26800	0
134	20241031	182700	1766346550	26800	26800	26800	26800	0
135	20241031	182600	1766346550	26800	26800	26800	26800	0
136	20241031	182500	1766346550	26800	26800	26800	26800	0
137	20241031	182400	1766346550	26800	26800	26800	26800	0
138	20241031	182300	1766346550	26800	26800	26800	26800	0
139	20241031	182200	1766346550	26800	26800	26800	26800	0
140	20241031	182100	1766346550	26800	26800	26800	26800	0
141	20241031	182000	1766346550	26800	26800	26800	26800	0
142	20241031	181900	1766346550	26800	26800	26800	26800	0
143	20241031	181800	1766346550	26800	26800	26800	26800	0
144	20241031	181700	1766346550	26800	26800	26800	26800	0
145	20241031	181600	1766346550	26800	26800	26800	26800	0
146	20241031	181500	1766346550	26800	26800	26800	26800	0
147	20241031	181400	1766346550	26800	26800	26800	26800	0
148	20241031	181300	1766346550	26800	26800	26800	26800	0
149	20241031	181200	1766346550	26800	26800	26800	26800	0
150	20241031	181100	1766346550	26800	26800	26800	26800	0
151	20241031	181000	1766346550	26800	26800	26800	26800	0
152	20241031	180900	1766346550	26800	26800	26800	26800	987
153	20241031	180800	1766346550	26800	26800	26800	26800	0
154	20241031	180700	1766346550	26800	26800	26800	26800	0
155	20241031	180600	1766346550	26800	26800	26800	26800	0
156	20241031	180500	1766346550	26800	26800	26800	26800	0
157	20241031	180400	1766346550	26800	26800	26800	26800	0
158	20241031	180300	1766346550	26800	26800	26800	26800	0
159	20241031	180200	1766346550	26800	26800	26800	26800	0
160	20241031	180100	1766346550	26800	26800	26800	26800	0
161	20241031	180000	1766346550	26800	26800	26800	26800	0
162	20241031	175900	1766346550	26800	26800	26800	26800	0
163	20241031	175800	1766346550	26800	26800	26800	26800	0
164	20241031	175700	1766346550	26800	26800	26800	26800	0
165	20241031	175600	1766346550	26800	26800	26800	26800	0
166	20241031	175500	1766346550	26800	26800	26800	26800	0
167	20241031	175400	1766346550	26800	26800	26800	26800	0
168	20241031	175300	1766346550	26800	26800	26800	26800	0
169	20241031	175200	1766346550	26800	26800	26800	26800	0
170	20241031	175100	1766346550	26800	26800	26800	26800	0
171	20241031	175000	1766346550	26800	26800	26800	26800	0
172	20241031	174900	1766346550	26800	26800	26800	26800	0
173	20241031	174800	1766346550	26800	26800	26800	26800	0
174	20241031	174700	1766346550	26800	26800	26800	26800	0
175	20241031	174600	1766346550	26800	26800	26800	26800	0
176	20241031	174500	1766346550	26800	26800	26800	26800	0
177	20241031	174400	1766346550	26800	26800	26800	26800	0
178	20241031	174300	1766346550	26800	26800	26800	26800	0
179	20241031	174200	1766346550	26800	26800	26800	26800	0
180	20241031	174100	1766346550	26800	26800	26800	26800	0
181	20241031	174000	1766346550	26800	26800	26800	26800	0
182	20241031	173900	1766346550	26800	26800	26800	26800	987
183	20241031	173800	1766346550	26800	26800	26800	26800	0
184	20241031	173700	1766346550	26800	26800	26800	26800	0
185	20241031	173600	1766346550	26800	26800	26800	26800	0
186	20241031	173500	1766346550	26800	26800	26800	26800	0
187	20241031	173400	1766346550	26800	26800	26800	26800	0
188	20241031	173300	1766346550	26800	26800	26800	26800	0
189	20241031	173200	1766346550	26800	26800	26800	26800	0
190	20241031	173100	1766346550	26800	26800	26800	26800	0
191	20241031	173000	1766346550	26800	26800	26800	26800	0
192	20241031	172900	1766346550	26800	26800	26800	26800	0
193	20241031	172800	1766346550	26800	26800	26800	26800	0
194	20241031	172700	1766346550	26800	26800	26800	26800	0
195	20241031	172600	1766346550	26800	26800	26800	26800	0
196	20241031	172500	1766346550	26800	26800	26800	26800	0
197	20241031	172400	1766346550	26800	26800	26800	26800	0
198	20241031	172300	1766346550	26800	26800	26800	26800	0
199	20241031	172200	1766346550	26800	26800	26800	26800	0
200	20241031	172100	1766346550	26800	26800	26800	26800	0
201	20241031	172000	1766346550	26800	26800	26800	26800	0
202	20241031	171900	1766346550	26800	26800	26800	26800	0
203	20241031	171800	1766346550	26800	26800	26800	26800	0
204	20241031	171700	1766346550	26800	26800	26800	26800	0
205	20241031	171600	1766346550	26800	26800	26800	26800	0
206	20241031	171500	1766346550	26800	26800	26800	26800	0
207	20241031	171400	1766346550	26800	26800	26800	26800	0
208	20241031	171300	1766346550	26800	26800	26800	26800	0
209	20241031	171200	1766346550	26800	26800	26800	26800	0
210	20241031	171100	1766346550	26800	26800	26800	26800	0
211	20241031	171000	1766346550	26800	26800	26800	26800	0
212	20241031	170900	1766346550	26800	26800	26800	26800	987
213	20241031	170800	1766346550	26800	26800	26800	26800	0
214	20241031	170700	1766346550	26800	26800	26800	26800	0
215	20241031	170600	1766346550	26800	26800	26800	26800	0
216	20241031	170500	1766346550	26800	26800	26800	26800	0
217	20241031	170400	1766346550	26800	26800	26800	26800	0
218	20241031	170300	1766346550	26800	26800	26800	26800	0
219	20241031	170200	1766346550	26800	26800	26800	26800	0
220	20241031	170100	1766346550	26800	26800	26800	26800	0
221	20241031	170000	1766346550	26800	26800	26800	26800	0
222	20241031	165900	1766346550	26800	26800	26800	26800	0
223	20241031	165800	1766346550	26800	26800	26800	26800	0
224	20241031	165700	1766346550	26800	26800	26800	26800	0
225	20241031	165600	1766346550	26800	26800	26800	26800	0
226	20241031	165500	1766346550	26800	26800	26800	26800	0
227	20241031	165400	1766346550	26800	26800	26800	26800	0
228	20241031	165300	1766346550	26800	26800	26800	26800	0
229	20241031	165200	1766346550	26800	26800	26800	26800	0
230	20241031	165100	1766346550	26800	26800	26800	26800	0
231	20241031	165000	1766346550	26800	26800	26800	26800	0
232	20241031	164900	1766346550	26800	26800	26800	26800	0
233	20241031	164800	1766346550	26800	26800	26800	26800	0
234	20241031	164700	1766346550	26800	26800	26800	26800	0
235	20241031	164600	1766346550	26800	26800	26800	26800	0
236	20241031	164500	1766346550	26800	26800	26800	26800	0
237	20241031	164400	1766346550	26800	26800	26800	26800	0
238	20241031	164300	1766346550	26800	26800	26800	26800	0
239	20241031	164200	1766346550	26800	26800	26800	26800	0
240	20241031	164100	1766346550	26800	26800	26800	26800	0
241	20241031	164000	1766346550	26800	26800	26800	26800	0
242	20241031	163900	1766346550	26800	26800	26800	26800	987
243	20241031	163800	1766346550	26800	26800	26800	26800	0
244	20241031	163700	1766346550	26800	26800	26800	26800	0
245	20241031	163600	1766346550	26800	26800	26800	26800	0
246	20241031	163500	1766346550	26800	26800	26800	26800	0
247	20241031	163400	1766346550	26800	26800	26800	26800	0
248	20241031	163300	1766346550	26800	26800	26800	26800	0
249	20241031	163200	1766346550	26800	26800	26800	26800	0
250	20241031	163100	1766346550	26800	26800	26800	26800	0
251	20241031	163000	1766346550	26800	26800	26800	26800	0
252	20241031	162900	1766346550	26800	26800	26800	26800	0
253	20241031	162800	1766346550	26800	26800	26800	26800	0
254	20241031	162700	1766346550	26800	26800	26800	26800	0
255	20241031	162600	1766346550	26800	26800	26800	26800	0
256	20241031	162500	1766346550	26800	26800	26800	26800	0
257	20241031	162400	1766346550	26800	26800	26800	26800	0
258	20241031	162300	1766346550	26800	26800	26800	26800	0
259	20241031	162200	1766346550	26800	26800	26800	26800	0
260	20241031	162100	1766346550	26800	26800	26800	26800	0
261	20241031	162000	1766346550	26800	26800	26800	26800	0
262	20241031	161900	1766346550	26800	26800	26800	26800	0
263	20241031	161800	1766346550	26800	26800	26800	26800	0
264	20241031	161700	1766346550	26800	26800	26800	26800	0
265	20241031	161600	1766346550	26800	26800	26800	26800	0
266	20241031	161500	1766346550	26800	26800	26800	26800	0
267	20241031	161400	1766346550	26800	26800	26800	26800	0
268	20241031	161300	1766346550	26800	26800	26800	26800	0
269	20241031	161200	1766346550	26800	26800	26800	26800	0
270	20241031	161100	1766346550	26800	26800	26800	26800	0
271	20241031	161000	1766346550	26800	26800	26800	26800	0
272	20241031	160900	1766346550	26800	26800	26800	26800	987
273	20241031	160800	1766346550	26800	26800	26800	26800	0
274	20241031	160700	1766346550	26800	26800	26800	26800	0
275	20241031	160600	1766346550	26800	26800	26800	26800	0
276	20241031	160500	1766346550	26800	26800	26800	26800	0
277	20241031	160400	1766346550	26800	26800	26800	26800	0
278	20241031	160300	1766346550	26800	26800	26800	26800	0
279	20241031	160200	1766346550	26800	26800	26800	26800	0
280	20241031	160100	1766346550	26800	26800	26800	26800	0
281	20241031	160000	1766346550	26800	26800	26800	26800	0
282	20241031	155900	1766346550	26800	26800	26800	26800	0
283	20241031	155800	1766346550	26800	26800	26800	26800	0
284	20241031	155700	1766346550	26800	26800	26800	26800	0
285	20241031	155600	1766346550	26800	26800	26800	26800	0
286	20241031	155500	1766346550	26800	26800	26800	26800	0
287	20241031	155400	1766346550	26800	26800	26800	26800	0
288	20241031	155300	1766346550	26800	26800	26800	26800	0
289	20241031	155200	1766346550	26800	26800	26800	26800	0
290	20241031	155100	1766346550	26800	26800	26800	26800	0
291	20241031	155000	1766346550	26800	26800	26800	26800	0
292	20241031	154900	1766346550	26800	26800	26800	26800	0
293	20241031	154800	1766346550	26800	26800	26800	26800	0
294	20241031	154700	1766346550	26800	26800	26800	26800	0
295	20241031	154600	1766346550	26800	26800	26800	26800	0
296	20241031	154500	1766346550	26800	26800	26800	26800	0
297	20241031	154400	1766346550	26800	26800	26800	26800	0
298	20241031	154300	1766346550	26800	26800	26800	26800	0
299	20241031	154200	1766346550	26800	26800	26800	26800	0
300	20241031	154100	1766346550	26800	26800	26800	26800	0
301	20241031	154000	1766346550	26800	26800	26800	26800	0
302	20241031	153900	1766346550	26800	26800	26800	26800	987
303	20241031	153800	1766346550	26800	26800	26800	26800	0
304	20241031	153700	1766346550	26800	26800	26800	26800	0
305	20241031	153600	1766346550	26800	26800	26800	26800	0
306	20241031	153500	1766346550	26800	26800	26800	26800	0
307	20241031	153400	1766346550	26800	26800	26800	26800	0
308	20241031	153300	1766346550	26800	26800	26800	26800	0
309	20241031	153200	1766346550	26800	26800	26800	26800	0
310	20241031	153100	1766346550	26800	26800	26800	26800	0
311	20241031	153000	1766346550	26800	26800	26800	26800	987
312	20241031	152900	1739894950	26800	26800	26800	26800	0
313	20241031	152800	1739894950	26800	26800	26800	26800	0
314	20241031	152700	1739894950	26800	26800	26800	26800	0
315	20241031	152600	1739894950	26800	26800	26800	26800	0
316	20241031	152500	1739894950	26800	26800	26800	26800	0
317	20241031	152400	1739894950	26800	26800	26800	26800	0
318	20241031	152300	1739894950	26800	26800	26800	26800	0
319	20241031	152200	1739894950	26800	26800	26800	26800	0
320	20241031	152100	1739894950	26800	26800	26800	26800	0
321	20241031	152000	1739894950	26800	26800	26800	26800	0
322	20241031	151900	1739894950	26800	26750	26800	26700	64
323	20241031	151800	1738184650	26800	26950	26950	26800	137
324	20241031	151700	1734508200	26950	26950	26950	26850	84
325	20241031	151600	1732246900	26950	26850	26950	26850	83
326	20241031	151500	1730014850	26850	26950	26950	26850	180
327	20241031	151400	1725173850	26950	26950	26950	26850	108
328	20241031	151300	1722270150	26950	26900	26950	26850	137
329	20241031	151200	1718587800	26850	26900	26900	26800	61
330	20241031	151100	1716949000	26900	26900	26900	26800	62
331	20241031	151000	1715283800	26900	26900	26900	26850	63
332	20241031	150900	1713590600	26850	26850	26900	26850	60
333	20241031	150800	1711978250	26800	26800	26900	26800	45
334	20241031	150700	1710769950	26800	26800	26800	26800	0
335	20241031	150600	1710769950	26800	26850	26850	26800	19
336	20241031	150500	1710259950	26850	26750	26850	26750	79
337	20241031	150400	1708141800	26850	26850	26850	26850	20
338	20241031	150300	1707604800	26750	26750	26750	26750	20
339	20241031	150200	1707069800	26750	26750	26750	26750	7
340	20241031	150100	1706882550	26800	26800	26800	26800	117
341	20241031	150000	1703746950	26750	26800	26800	26750	166
342	20241031	145900	1699306350	26800	26800	26800	26750	57
343	20241031	145800	1697779100	26800	26800	26800	26750	85
344	20241031	145700	1695501250	26800	26800	26800	26800	48
345	20241031	145600	1694214850	26800	26800	26800	26750	67
346	20241031	145500	1692419650	26750	26800	26800	26750	88
347	20241031	145400	1690062000	26700	26700	26700	26700	0
348	20241031	145300	1690062000	26700	26700	26700	26700	10
349	20241031	145200	1689795000	26700	26700	26700	26700	2
350	20241031	145100	1689741600	26800	26800	26800	26800	0
351	20241031	145000	1689741600	26800	26700	26800	26700	33
352	20241031	144900	1688858700	26750	26800	26800	26750	242
353	20241031	144800	1682379700	26800	26800	26800	26800	4
354	20241031	144700	1682272500	26850	26850	26850	26850	82
355	20241031	144600	1680070800	26850	26800	26850	26800	196
356	20241031	144500	1674810500	26800	26750	26800	26750	232
357	20241031	144400	1668604450	26750	26750	26750	26750	0
358	20241031	144300	1668604450	26750	26700	26750	26700	201
359	20241031	144200	1663236600	26750	26750	26750	26750	107
360	20241031	144100	1660374350	26750	26750	26750	26750	0
361	20241031	144000	1660374350	26750	26800	26800	26750	99
362	20241031	143900	1657725950	26750	26800	26800	26750	72
363	20241031	143800	1655797600	26850	26850	26850	26850	27
364	20241031	143700	1655072650	26800	26850	26850	26800	65
365	20241031	143600	1653327450	26800	26850	26850	26800	66
366	20241031	143500	1651557650	26800	26750	26800	26750	61
367	20241031	143400	1649923850	26750	26800	26800	26750	27
368	20241031	143300	1649201000	26800	26800	26800	26800	27
369	20241031	143200	1648477400	26800	26800	26800	26800	8
370	20241031	143100	1648263000	26750	26800	26850	26750	70
371	20241031	143000	1646387500	26850	26800	26850	26800	276
372	20241031	142900	1638989100	26800	26800	26850	26800	31
373	20241031	142800	1638158250	26800	26850	26850	26750	71
374	20241031	142700	1636255250	26850	26700	26850	26700	251
375	20241031	142600	1629529100	26750	26750	26750	26700	39
376	20241031	142500	1628487450	26750	26700	26750	26700	49
377	20241031	142400	1627178350	26750	26750	26750	26750	127
378	20241031	142300	1623781100	26750	26700	26800	26700	81
379	20241031	142200	1621613350	26750	26750	26750	26750	39
380	20241031	142100	1620570100	26700	26700	26700	26700	103
381	20241031	142000	1617820000	26700	26700	26700	26700	61
382	20241031	141900	1616191300	26750	26750	26750	26750	4
383	20241031	141800	1616084300	26700	26750	26750	26700	179
384	20241031	141700	1611299250	26750	26800	26800	26750	51
385	20241031	141600	1609934950	26750	26800	26800	26750	38
386	20241031	141500	1608918150	26750	26800	26800	26750	16
387	20241031	141400	1608490100	26800	26800	26800	26800	72
388	20241031	141300	1606560500	26800	26750	26800	26750	145
389	20241031	141200	1602675750	26750	26750	26750	26750	5
390	20241031	141100	1602542000	26750	26750	26750	26750	37
391	20241031	141000	1601552250	26750	26800	26800	26750	56
392	20241031	140900	1600054050	26750	26750	26750	26750	15
393	20241031	140800	1599652800	26750	26750	26750	26750	33
394	20241031	140700	1598770050	26800	26850	26850	26800	103
395	20241031	140600	1596009450	26800	26800	26800	26800	34
396	20241031	140500	1595098250	26800	26800	26800	26750	69
397	20241031	140400	1593250700	26750	26800	26800	26750	25
398	20241031	140300	1592581450	26800	26800	26800	26800	1
399	20241031	140200	1592554650	26800	26800	26800	26800	16
400	20241031	140100	1592125850	26750	26800	26800	26750	44
401	20241031	140000	1590948550	26800	26800	26800	26800	123
402	20241031	135900	1587652150	26800	26800	26800	26800	15
403	20241031	135800	1587250150	26800	26850	26850	26800	121
404	20241031	135700	1584002950	26850	26850	26850	26850	7
405	20241031	135600	1583815000	26850	26850	26850	26850	34
406	20241031	135500	1582902100	26900	26850	26900	26850	328
407	20241031	135400	1574095200	26850	26850	26850	26850	7
408	20241031	135300	1573907250	26900	26850	26900	26850	44
409	20241031	135200	1572725800	26850	26850	26850	26850	1
410	20241031	135100	1572698950	26850	26850	26850	26850	178
411	20241031	135000	1567919650	26800	26850	26850	26800	363
412	20241031	134900	1558174000	26900	26900	26900	26900	1
413	20241031	134800	1558147100	26900	26850	26900	26850	58
414	20241031	134700	1556588800	26900	26900	26900	26900	8
415	20241031	134600	1556373600	26900	26900	26900	26900	565
416	20241031	134500	1541175100	26900	26950	26950	26900	386
417	20241031	134400	1530773150	27000	27050	27050	27000	1065
418	20241031	134300	1502017650	27000	26950	27000	26950	74
419	20241031	134200	1500022350	27000	27000	27000	27000	62
420	20241031	134100	1498348350	27000	27000	27000	27000	37
421	20241031	134000	1497349350	27000	27000	27000	27000	36
422	20241031	133900	1496377350	27000	27000	27000	27000	2
423	20241031	133800	1496323350	27000	27050	27050	27000	38
424	20241031	133700	1495297100	27000	27000	27050	27000	120
425	20241031	133600	1492051950	27000	27100	27100	26950	143
426	20241031	133500	1488187400	27050	26950	27050	26950	120
427	20241031	133400	1484945800	26950	27000	27000	26950	6
428	20241031	133300	1484784050	26950	27000	27000	26950	235
429	20241031	133200	1478440750	27000	26950	27000	26950	3
430	20241031	133100	1478359800	26950	27000	27000	26950	46
431	20241031	133000	1477119450	26900	27000	27050	26850	480
432	20241031	132900	1464165150	26950	26900	26950	26900	557
433	20241031	132800	1449175550	26950	26900	26950	26900	107
434	20241031	132700	1446293350	26900	26900	26900	26900	3
435	20241031	132600	1446212650	26900	26900	26900	26900	32
436	20241031	132500	1445351850	26900	26900	26900	26900	53
437	20241031	132400	1443926150	26900	26900	26900	26900	0
438	20241031	132300	1443926150	26900	26900	26950	26900	102
439	20241031	132200	1441180950	26900	26950	26950	26900	21
440	20241031	132100	1440615050	26950	26950	26950	26950	0
441	20241031	132000	1440615050	26950	26950	26950	26950	80
442	20241031	131900	1438459050	26950	26950	26950	26950	8
443	20241031	131800	1438243450	26950	26900	27000	26900	107
444	20241031	131700	1435359800	26900	26900	26900	26900	25
445	20241031	131600	1434687300	26900	26900	26900	26900	53
446	20241031	131500	1433261600	26950	26900	26950	26900	33
447	20241031	131400	1432373850	26900	26900	26950	26900	44
448	20241031	131300	1431188450	26900	26900	26900	26900	49
449	20241031	131200	1429870350	26900	26900	26900	26900	3
450	20241031	131100	1429789650	26900	26850	26950	26850	166
451	20241031	131000	1425330200	26900	26850	26900	26850	38
452	20241031	130900	1424309650	26900	26850	26900	26850	36
453	20241031	130800	1423341750	26850	26850	26850	26850	33
454	20241031	130700	1422455700	26900	26850	26900	26850	60
455	20241031	130600	1420844650	26900	26850	26900	26850	21
456	20241031	130500	1420280750	26850	26850	26850	26850	32
457	20241031	130400	1419421550	26850	26900	26900	26850	19
458	20241031	130300	1418911200	26900	26850	26900	26850	36
459	20241031	130200	1417944550	26850	26850	26850	26850	0
460	20241031	130100	1417944550	26850	26900	26950	26850	147
461	20241031	130000	1413992900	26900	26900	26900	26900	36
462	20241031	125900	1413024500	26950	26900	26950	26900	12
463	20241031	125800	1412701250	26950	26900	26950	26900	63
464	20241031	125700	1411006200	26950	26950	26950	26950	30
465	20241031	125600	1410197700	26900	26900	26900	26900	308
466	20241031	125500	1401912500	26950	26900	26950	26900	335
467	20241031	125400	1392887750	26900	26900	26900	26900	87
468	20241031	125300	1390547450	26900	26900	26900	26900	65
469	20241031	125200	1388798950	26900	26900	26900	26900	253
470	20241031	125100	1381993250	26950	27000	27000	26950	122
471	20241031	125000	1378703700	27000	27000	27000	26950	99
472	20241031	124900	1376030850	27050	26900	27050	26800	3720
473	20241031	124800	1275714050	26900	26850	26900	26850	834
474	20241031	124700	1253304150	26800	26800	26850	26800	384
475	20241031	124600	1242996150	26850	26850	26850	26850	31
476	20241031	124500	1242163800	26800	26800	26800	26800	49
477	20241031	124400	1240850600	26800	26850	26850	26800	49
478	20241031	124300	1239535700	26850	26850	26850	26850	64
479	20241031	124200	1237817300	26850	26850	26850	26850	47
480	20241031	124100	1236555350	26900	26850	26900	26800	541
481	20241031	124000	1222018350	26800	26800	26800	26800	48
482	20241031	123900	1220731950	26800	26850	26850	26800	6
483	20241031	123800	1220571000	26800	26800	26800	26800	322
484	20241031	123700	1211941400	26800	26750	26800	26750	115
485	20241031	123600	1208861100	26800	26800	26800	26800	27
486	20241031	123500	1208137500	26800	26800	26800	26750	66
487	20241031	123400	1206371850	26750	26800	26800	26750	48
488	20241031	123300	1205086950	26800	26800	26800	26750	40
489	20241031	123200	1204016600	26800	26750	26800	26750	106
490	20241031	123100	1201177950	26800	26750	26800	26750	22
491	20241031	123000	1200588400	26750	26750	26800	26750	135
492	20241031	122900	1196976150	26750	26750	26750	26750	100
493	20241031	122800	1194301150	26750	26750	26750	26750	34
494	20241031	122700	1193391650	26750	26700	26750	26700	155
495	20241031	122600	1189247050	26750	26700	26750	26700	37
496	20241031	122500	1188257450	26700	26750	26750	26700	69
497	20241031	122400	1186413300	26700	26700	26700	26700	16
498	20241031	122300	1185986100	26750	26750	26800	26750	52
499	20241031	122200	1184595000	26750	26700	26750	26700	179
500	20241031	122100	1179815650	26750	26750	26750	26750	44
501	20241031	122000	1178638650	26750	26700	26750	26700	72
502	20241031	121900	1176715050	26750	26700	26750	26700	40
503	20241031	121800	1175645350	26700	26700	26700	26700	183
504	20241031	121700	1170759250	26650	26650	26650	26650	2
505	20241031	121600	1170705950	26700	26700	26700	26700	0
506	20241031	121500	1170705950	26700	26700	26700	26700	41
507	20241031	121400	1169611250	26700	26700	26700	26700	43
508	20241031	121300	1168463150	26700	26700	26700	26700	91
509	20241031	121200	1166033450	26700	26700	26700	26700	58
510	20241031	121100	1164484850	26700	26700	26700	26700	5
511	20241031	121000	1164351350	26700	26750	26750	26700	83
512	20241031	120900	1162132750	26750	26750	26750	26700	286
513	20241031	120800	1154482950	26750	26750	26800	26750	338
514	20241031	120700	1145441400	26750	26700	26800	26700	617
515	20241031	120600	1128956200	26700	26600	26700	26600	105
516	20241031	120500	1126156900	26700	26600	26700	26550	912
517	20241031	120400	1101877150	26550	26550	26550	26550	0
518	20241031	120300	1101877150	26550	26600	26600	26550	64
519	20241031	120200	1100176400	26550	26600	26600	26550	37
520	20241031	120100	1099193800	26600	26600	26650	26600	110
521	20241031	120000	1096266700	26600	26550	26600	26550	35
522	20241031	115900	1095337350	26600	26600	26600	26600	470
523	20241031	115800	1082835350	26550	26550	26550	26550	39
524	20241031	115700	1081799900	26550	26550	26600	26550	80
525	20241031	115600	1079674800	26550	26550	26550	26550	744
526	20241031	115500	1059921600	26600	26600	26600	26600	77
527	20241031	115400	1057873400	26600	26600	26600	26600	504
528	20241031	115300	1044467000	26550	26600	26600	26550	43
529	20241031	115200	1043324950	26600	26500	26600	26500	1404
530	20241031	115100	1006018950	26550	26500	26550	26500	7
531	20241031	115000	1005833400	26500	26500	26500	26500	86
532	20241031	114900	1003554400	26500	26500	26500	26500	32
533	20241031	114800	1002706400	26500	26550	26550	26500	136
534	20241031	114700	999101350	26550	26550	26550	26500	165
535	20241031	114600	994722250	26600	26550	26600	26550	36
536	20241031	114500	993766400	26550	26550	26550	26550	32
537	20241031	114400	992916800	26600	26550	26600	26550	36
538	20241031	114300	991960950	26550	26550	26550	26550	0
539	20241031	114200	991960950	26550	26500	26550	26500	177
540	20241031	114100	987263400	26500	26550	26550	26500	288
541	20241031	114000	979624000	26550	26600	26600	26550	526
542	20241031	113900	965635500	26600	26600	26650	26600	246
543	20241031	113800	959081850	26600	26600	26600	26600	2
544	20241031	113700	959028650	26650	26500	26650	26500	782
545	20241031	113600	938267950	26500	26550	26550	26500	671
546	20241031	113500	920485550	26550	26650	26650	26550	392
547	20241031	113400	910074700	26600	26550	26600	26550	49
548	20241031	113300	908772050	26550	26550	26550	26550	2
549	20241031	113200	908718950	26600	26550	26600	26550	556
550	20241031	113100	893930400	26500	26600	26600	26500	281
551	20241031	113000	886456200	26600	26500	26600	26500	368
552	20241031	112900	876685500	26550	26500	26550	26500	41
553	20241031	112800	875598800	26500	26500	26550	26500	175
554	20241031	112700	870961150	26500	26450	26500	26450	222
555	20241031	112600	865089000	26450	26500	26550	26450	235
556	20241031	112500	858861750	26500	26500	26500	26500	132
557	20241031	112400	855363750	26400	26500	26550	26400	839
558	20241031	112300	833135150	26500	26550	26550	26500	280
559	20241031	112200	825703700	26500	26450	26500	26450	108
560	20241031	112100	822844450	26500	26500	26500	26500	6
561	20241031	112000	822685450	26450	26500	26500	26450	47
562	20241031	111900	821441600	26500	26500	26500	26500	143
563	20241031	111800	817652100	26500	26500	26500	26500	26
564	20241031	111700	816963100	26450	26450	26550	26450	128
565	20241031	111600	813573850	26450	26450	26500	26450	327
566	20241031	111500	804909300	26400	26450	26450	26400	517
567	20241031	111400	791246700	26500	26500	26500	26450	138
568	20241031	111300	787594700	26450	26550	26550	26450	233
569	20241031	111200	781411050	26550	26350	26600	26350	4620
570	20241031	111100	659365600	26350	26300	26350	26250	177
571	20241031	111000	654709900	26300	26200	26300	26200	901
572	20241031	110900	631035150	26100	26200	26200	26100	51
573	20241031	110800	629700850	26250	26200	26250	26200	1037
574	20241031	110700	602507000	26200	26100	26200	26100	610
575	20241031	110600	586555850	26150	26100	26150	26100	1056
576	20241031	110500	558988000	26100	26050	26100	26050	111
577	20241031	110400	556094550	26050	26050	26050	26050	133
578	20241031	110300	552629900	26050	26050	26050	26050	171
579	20241031	110200	548175350	26050	26050	26050	26000	540
580	20241031	110100	534109250	26000	26000	26000	26000	0
581	20241031	110000	534109250	26000	26050	26050	26000	60
582	20241031	105900	532548050	26050	26050	26050	26050	0
583	20241031	105800	532548050	26050	26050	26050	26050	653
584	20241031	105700	515537400	26000	26000	26000	26000	48
585	20241031	105600	514289400	26050	26000	26050	26000	76
586	20241031	105500	512313350	25950	25950	26000	25950	387
587	20241031	105400	502253000	26000	26000	26000	25950	70
588	20241031	105300	500434650	26000	26000	26000	26000	129
589	20241031	105200	497080650	25950	25950	25950	25950	53
590	20241031	105100	495705300	25950	25950	25950	25950	0
591	20241031	105000	495705300	25950	25950	25950	25950	27
592	20241031	104900	495004650	26000	25950	26000	25950	39
593	20241031	104800	493990950	26050	26000	26050	26000	64
594	20241031	104700	492325750	26000	26000	26000	25950	1049
595	20241031	104600	465052500	26000	26000	26000	26000	47
596	20241031	104500	463830500	26000	26050	26050	26000	58
597	20241031	104400	462321250	26000	26000	26000	26000	34
598	20241031	104300	461437250	26000	26000	26000	26000	4
599	20241031	104200	461333250	25950	26000	26000	25950	34
600	20241031	104100	460450900	25950	25950	25950	25950	15
601	20241031	104000	460061650	25950	26000	26000	25950	229
602	20241031	103900	454109250	26050	26050	26050	26000	62
603	20241031	103800	452495950	26000	26000	26000	26000	3
604	20241031	103700	452417950	26000	26000	26050	26000	67
605	20241031	103600	450674950	26050	26050	26050	26050	700
606	20241031	103500	432439950	26000	26050	26050	26000	1436
607	20241031	103400	395034800	26050	26000	26050	26000	267
608	20241031	103300	388081200	26050	26000	26050	26000	98
609	20241031	103200	385530800	26000	25900	26000	25900	38
610	20241031	103100	384544600	26050	26050	26050	26050	54
611	20241031	103000	383137900	26000	26000	26000	26000	278
612	20241031	102900	375909900	26000	25950	26000	25950	82
613	20241031	102800	373780400	25950	25950	25950	25900	165
614	20241031	102700	369505150	25950	25850	25950	25850	290
615	20241031	102600	361993850	25900	25850	25900	25850	34
616	20241031	102500	361114900	25850	25900	25900	25850	20
617	20241031	102400	360597650	25850	25850	25850	25850	32
618	20241031	102300	359770450	25850	25850	25850	25850	0
619	20241031	102200	359770450	25850	25850	25850	25850	33
620	20241031	102100	358917400	25850	25850	25850	25850	32
621	20241031	102000	358090200	25850	25850	25850	25850	207
622	20241031	101900	352739250	25850	25850	25850	25850	2
623	20241031	101800	352687550	25800	25800	25800	25800	15
624	20241031	101700	352300550	25850	25850	25850	25800	100
625	20241031	101600	349717150	25850	25850	25850	25850	69
626	20241031	101500	347933500	25850	25850	25850	25850	0
627	20241031	101400	347933500	25850	25900	25900	25850	49
628	20241031	101300	346666800	25850	25850	25850	25850	208
629	20241031	101200	341290000	25850	25850	25850	25850	32
630	20241031	101100	340462800	25900	25950	25950	25900	119
631	20241031	101000	337380600	25950	25950	25950	25950	2
632	20241031	100900	337328700	25900	25900	25900	25900	33
633	20241031	100800	336474000	25950	25950	25950	25950	0
634	20241031	100700	336474000	25950	25950	25950	25950	101
635	20241031	100600	333853050	25900	25950	25950	25900	98
636	20241031	100500	331313200	26000	25950	26000	25950	44
637	20241031	100400	330171150	25950	25950	25950	25950	32
638	20241031	100300	329340750	25950	25950	25950	25950	12
639	20241031	100200	329029350	25950	25950	25950	25950	53
640	20241031	100100	327654000	26000	25900	26000	25900	76
641	20241031	100000	325683350	25850	25950	25950	25850	339
642	20241031	095900	316915100	25950	25950	25950	25950	2
643	20241031	095800	316863200	25950	25950	25950	25950	42
644	20241031	095700	315773300	26000	26000	26000	26000	52
645	20241031	095600	314421300	26000	26000	26050	25850	1041
646	20241031	095500	287413400	26000	26000	26000	26000	408
647	20241031	095400	276805400	26050	26050	26100	26050	215
648	20241031	095300	271204600	26100	26100	26100	26100	19
649	20241031	095200	270708700	26150	26100	26150	26100	184
650	20241031	095100	265906100	26100	26100	26100	26100	133
651	20241031	095000	262434800	26150	26100	26150	26100	82
652	20241031	094900	260292000	26100	26100	26100	26100	117
653	20241031	094800	257238300	26050	26050	26100	26050	465
654	20241031	094700	245102000	26050	26050	26050	26050	351
655	20241031	094600	235958450	26050	26050	26050	26000	225
656	20241031	094500	230107350	26000	25950	26000	25950	203
657	20241031	094400	224831700	25900	25850	25900	25850	578
658	20241031	094300	209873100	25750	25800	25850	25700	542
659	20241031	094200	195875250	25750	25750	25800	25700	330
660	20241031	094100	187386200	25800	25800	25800	25800	102
661	20241031	094000	184754600	25800	25800	25800	25800	0
662	20241031	093900	184754600	25800	25850	25850	25800	35
663	20241031	093800	183851500	25700	25750	25850	25700	209
664	20241031	093700	178459050	25750	25750	25750	25750	17
665	20241031	093600	178021300	25750	25750	25750	25750	53
666	20241031	093500	176656550	25800	25800	25800	25800	1
667	20241031	093400	176630750	25800	25800	25800	25800	20
668	20241031	093300	176114750	25850	25850	25850	25850	1
669	20241031	093200	176088900	25850	25700	25850	25700	61
670	20241031	093100	174517450	25750	25850	25850	25750	101
671	20241031	093000	171916600	25750	25750	25750	25750	0
672	20241031	092900	171916600	25750	25750	25750	25750	68
673	20241031	092800	170165600	25750	25750	25750	25750	0
674	20241031	092700	170165600	25750	25750	25750	25750	127
675	20241031	092600	166895350	25700	25800	25800	25700	250
676	20241031	092500	160449000	25900	25900	25900	25850	202
677	20241031	092400	155217250	25700	25850	25900	25700	13
678	20241031	092300	154882800	25700	25900	25900	25700	42
679	20241031	092200	153802600	25900	25900	25900	25900	20
680	20241031	092100	153284600	25900	25850	25900	25850	10
681	20241031	092000	153025700	25800	25800	25800	25800	0
682	20241031	091900	153025700	25800	25800	25800	25800	311
683	20241031	091800	145001900	25700	25700	25700	25700	72
684	20241031	091700	143151500	25700	25700	25700	25700	0
685	20241031	091600	143151500	25700	25700	25700	25700	25
686	20241031	091500	142509000	25800	25750	25800	25700	240
687	20241031	091400	136336750	25750	25800	25800	25750	14
688	20241031	091300	135976050	25750	25750	25800	25750	691
689	20241031	091200	118177750	25750	25750	25750	25750	230
690	20241031	091100	112255250	25750	25750	25750	25750	61
691	20241031	091000	110684500	25750	25700	25750	25700	36
692	20241031	090900	109758450	25700	25600	25700	25550	271
693	20241031	090800	102813250	25600	25650	25650	25600	8
694	20241031	090700	102608150	25700	25550	25700	25550	570
695	20241031	090600	88043900	25550	25650	25650	25500	474
696	20241031	090500	75931900	25600	25600	25600	25600	89
697	20241031	090400	73653500	25600	25700	25700	25600	1617
698	20241031	090300	32161500	25800	25750	25850	25700	370
699	20241031	090200	22632950	25750	25900	25900	25700	58
700	20241031	090100	21141350	25900	25900	25900	25900	2
701	20241031	090000	21089550	25700	25700	26050	25700	820