KissMeData/088390/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195700	471530870	19930	19930	19930	19930	657
3	20231031	195600	471530870	19930	19930	19930	19930	0
4	20231031	195500	471530870	19930	19930	19930	19930	0
5	20231031	195400	471530870	19930	19930	19930	19930	0
6	20231031	195300	471530870	19930	19930	19930	19930	0
7	20231031	195200	471530870	19930	19930	19930	19930	0
8	20231031	195100	471530870	19930	19930	19930	19930	0
9	20231031	195000	471530870	19930	19930	19930	19930	0
10	20231031	194900	471530870	19930	19930	19930	19930	0
11	20231031	194800	471530870	19930	19930	19930	19930	0
12	20231031	194700	471530870	19930	19930	19930	19930	0
13	20231031	194600	471530870	19930	19930	19930	19930	0
14	20231031	194500	471530870	19930	19930	19930	19930	0
15	20231031	194400	471530870	19930	19930	19930	19930	0
16	20231031	194300	471530870	19930	19930	19930	19930	0
17	20231031	194200	471530870	19930	19930	19930	19930	0
18	20231031	194100	471530870	19930	19930	19930	19930	0
19	20231031	194000	471530870	19930	19930	19930	19930	0
20	20231031	193900	471530870	19930	19930	19930	19930	0
21	20231031	193800	471530870	19930	19930	19930	19930	0
22	20231031	193700	471530870	19930	19930	19930	19930	0
23	20231031	193600	471530870	19930	19930	19930	19930	0
24	20231031	193500	471530870	19930	19930	19930	19930	0
25	20231031	193400	471530870	19930	19930	19930	19930	0
26	20231031	193300	471530870	19930	19930	19930	19930	0
27	20231031	193200	471530870	19930	19930	19930	19930	0
28	20231031	193100	471530870	19930	19930	19930	19930	0
29	20231031	193000	471530870	19930	19930	19930	19930	0
30	20231031	192900	471530870	19930	19930	19930	19930	0
31	20231031	192800	471530870	19930	19930	19930	19930	0
32	20231031	192700	471530870	19930	19930	19930	19930	657
33	20231031	192600	471530870	19930	19930	19930	19930	0
34	20231031	192500	471530870	19930	19930	19930	19930	0
35	20231031	192400	471530870	19930	19930	19930	19930	0
36	20231031	192300	471530870	19930	19930	19930	19930	0
37	20231031	192200	471530870	19930	19930	19930	19930	0
38	20231031	192100	471530870	19930	19930	19930	19930	0
39	20231031	192000	471530870	19930	19930	19930	19930	0
40	20231031	191900	471530870	19930	19930	19930	19930	0
41	20231031	191800	471530870	19930	19930	19930	19930	0
42	20231031	191700	471530870	19930	19930	19930	19930	0
43	20231031	191600	471530870	19930	19930	19930	19930	0
44	20231031	191500	471530870	19930	19930	19930	19930	0
45	20231031	191400	471530870	19930	19930	19930	19930	0
46	20231031	191300	471530870	19930	19930	19930	19930	0
47	20231031	191200	471530870	19930	19930	19930	19930	0
48	20231031	191100	471530870	19930	19930	19930	19930	0
49	20231031	191000	471530870	19930	19930	19930	19930	0
50	20231031	190900	471530870	19930	19930	19930	19930	0
51	20231031	190800	471530870	19930	19930	19930	19930	0
52	20231031	190700	471530870	19930	19930	19930	19930	0
53	20231031	190600	471530870	19930	19930	19930	19930	0
54	20231031	190500	471530870	19930	19930	19930	19930	0
55	20231031	190400	471530870	19930	19930	19930	19930	0
56	20231031	190300	471530870	19930	19930	19930	19930	0
57	20231031	190200	471530870	19930	19930	19930	19930	0
58	20231031	190100	471530870	19930	19930	19930	19930	0
59	20231031	190000	471530870	19930	19930	19930	19930	0
60	20231031	185900	471530870	19930	19930	19930	19930	0
61	20231031	185800	471530870	19930	19930	19930	19930	0
62	20231031	185700	471530870	19930	19930	19930	19930	657
63	20231031	185600	471530870	19930	19930	19930	19930	0
64	20231031	185500	471530870	19930	19930	19930	19930	0
65	20231031	185400	471530870	19930	19930	19930	19930	0
66	20231031	185300	471530870	19930	19930	19930	19930	0
67	20231031	185200	471530870	19930	19930	19930	19930	0
68	20231031	185100	471530870	19930	19930	19930	19930	0
69	20231031	185000	471530870	19930	19930	19930	19930	0
70	20231031	184900	471530870	19930	19930	19930	19930	0
71	20231031	184800	471530870	19930	19930	19930	19930	0
72	20231031	184700	471530870	19930	19930	19930	19930	0
73	20231031	184600	471530870	19930	19930	19930	19930	0
74	20231031	184500	471530870	19930	19930	19930	19930	0
75	20231031	184400	471530870	19930	19930	19930	19930	0
76	20231031	184300	471530870	19930	19930	19930	19930	0
77	20231031	184200	471530870	19930	19930	19930	19930	0
78	20231031	184100	471530870	19930	19930	19930	19930	0
79	20231031	184000	471530870	19930	19930	19930	19930	0
80	20231031	183900	471530870	19930	19930	19930	19930	0
81	20231031	183800	471530870	19930	19930	19930	19930	0
82	20231031	183700	471530870	19930	19930	19930	19930	0
83	20231031	183600	471530870	19930	19930	19930	19930	0
84	20231031	183500	471530870	19930	19930	19930	19930	0
85	20231031	183400	471530870	19930	19930	19930	19930	0
86	20231031	183300	471530870	19930	19930	19930	19930	0
87	20231031	183200	471530870	19930	19930	19930	19930	0
88	20231031	183100	471530870	19930	19930	19930	19930	0
89	20231031	183000	471530870	19930	19930	19930	19930	0
90	20231031	182900	471530870	19930	19930	19930	19930	0
91	20231031	182800	471530870	19930	19930	19930	19930	0
92	20231031	182700	471530870	19930	19930	19930	19930	657
93	20231031	182600	471530870	19930	19930	19930	19930	0
94	20231031	182500	471530870	19930	19930	19930	19930	0
95	20231031	182400	471530870	19930	19930	19930	19930	0
96	20231031	182300	471530870	19930	19930	19930	19930	0
97	20231031	182200	471530870	19930	19930	19930	19930	0
98	20231031	182100	471530870	19930	19930	19930	19930	0
99	20231031	182000	471530870	19930	19930	19930	19930	0
100	20231031	181900	471530870	19930	19930	19930	19930	0
101	20231031	181800	471530870	19930	19930	19930	19930	0
102	20231031	181700	471530870	19930	19930	19930	19930	0
103	20231031	181600	471530870	19930	19930	19930	19930	0
104	20231031	181500	471530870	19930	19930	19930	19930	0
105	20231031	181400	471530870	19930	19930	19930	19930	0
106	20231031	181300	471530870	19930	19930	19930	19930	0
107	20231031	181200	471530870	19930	19930	19930	19930	0
108	20231031	181100	471530870	19930	19930	19930	19930	0
109	20231031	181000	471530870	19930	19930	19930	19930	0
110	20231031	180900	471530870	19930	19930	19930	19930	0
111	20231031	180800	471530870	19930	19930	19930	19930	0
112	20231031	180700	471530870	19930	19930	19930	19930	0
113	20231031	180600	471530870	19930	19930	19930	19930	0
114	20231031	180500	471530870	19930	19930	19930	19930	0
115	20231031	180400	471530870	19930	19930	19930	19930	0
116	20231031	180300	471530870	19930	19930	19930	19930	0
117	20231031	180200	471530870	19930	19930	19930	19930	0
118	20231031	180100	471530870	19930	19930	19930	19930	0
119	20231031	180000	471530870	19930	19930	19930	19930	0
120	20231031	175900	471530870	19930	19930	19930	19930	0
121	20231031	175800	471530870	19930	19930	19930	19930	0
122	20231031	175700	471530870	19930	19930	19930	19930	657
123	20231031	175600	471530870	19930	19930	19930	19930	0
124	20231031	175500	471530870	19930	19930	19930	19930	0
125	20231031	175400	471530870	19930	19930	19930	19930	0
126	20231031	175300	471530870	19930	19930	19930	19930	0
127	20231031	175200	471530870	19930	19930	19930	19930	0
128	20231031	175100	471530870	19930	19930	19930	19930	0
129	20231031	175000	471530870	19930	19930	19930	19930	0
130	20231031	174900	471530870	19930	19930	19930	19930	0
131	20231031	174800	471530870	19930	19930	19930	19930	0
132	20231031	174700	471530870	19930	19930	19930	19930	0
133	20231031	174600	471530870	19930	19930	19930	19930	0
134	20231031	174500	471530870	19930	19930	19930	19930	0
135	20231031	174400	471530870	19930	19930	19930	19930	0
136	20231031	174300	471530870	19930	19930	19930	19930	0
137	20231031	174200	471530870	19930	19930	19930	19930	0
138	20231031	174100	471530870	19930	19930	19930	19930	0
139	20231031	174000	471530870	19930	19930	19930	19930	0
140	20231031	173900	471530870	19930	19930	19930	19930	0
141	20231031	173800	471530870	19930	19930	19930	19930	0
142	20231031	173700	471530870	19930	19930	19930	19930	0
143	20231031	173600	471530870	19930	19930	19930	19930	0
144	20231031	173500	471530870	19930	19930	19930	19930	0
145	20231031	173400	471530870	19930	19930	19930	19930	0
146	20231031	173300	471530870	19930	19930	19930	19930	0
147	20231031	173200	471530870	19930	19930	19930	19930	0
148	20231031	173100	471530870	19930	19930	19930	19930	0
149	20231031	173000	471530870	19930	19930	19930	19930	0
150	20231031	172900	471530870	19930	19930	19930	19930	0
151	20231031	172800	471530870	19930	19930	19930	19930	0
152	20231031	172700	471530870	19930	19930	19930	19930	657
153	20231031	172600	471530870	19930	19930	19930	19930	0
154	20231031	172500	471530870	19930	19930	19930	19930	0
155	20231031	172400	471530870	19930	19930	19930	19930	0
156	20231031	172300	471530870	19930	19930	19930	19930	0
157	20231031	172200	471530870	19930	19930	19930	19930	0
158	20231031	172100	471530870	19930	19930	19930	19930	0
159	20231031	172000	471530870	19930	19930	19930	19930	0
160	20231031	171900	471530870	19930	19930	19930	19930	0
161	20231031	171800	471530870	19930	19930	19930	19930	0
162	20231031	171700	471530870	19930	19930	19930	19930	0
163	20231031	171600	471530870	19930	19930	19930	19930	0
164	20231031	171500	471530870	19930	19930	19930	19930	0
165	20231031	171400	471530870	19930	19930	19930	19930	0
166	20231031	171300	471530870	19930	19930	19930	19930	0
167	20231031	171200	471530870	19930	19930	19930	19930	0
168	20231031	171100	471530870	19930	19930	19930	19930	0
169	20231031	171000	471530870	19930	19930	19930	19930	0
170	20231031	170900	471530870	19930	19930	19930	19930	0
171	20231031	170800	471530870	19930	19930	19930	19930	0
172	20231031	170700	471530870	19930	19930	19930	19930	0
173	20231031	170600	471530870	19930	19930	19930	19930	0
174	20231031	170500	471530870	19930	19930	19930	19930	0
175	20231031	170400	471530870	19930	19930	19930	19930	0
176	20231031	170300	471530870	19930	19930	19930	19930	0
177	20231031	170200	471530870	19930	19930	19930	19930	0
178	20231031	170100	471530870	19930	19930	19930	19930	0
179	20231031	170000	471530870	19930	19930	19930	19930	0
180	20231031	165900	471530870	19930	19930	19930	19930	0
181	20231031	165800	471530870	19930	19930	19930	19930	0
182	20231031	165700	471530870	19930	19930	19930	19930	657
183	20231031	165600	471530870	19930	19930	19930	19930	0
184	20231031	165500	471530870	19930	19930	19930	19930	0
185	20231031	165400	471530870	19930	19930	19930	19930	0
186	20231031	165300	471530870	19930	19930	19930	19930	0
187	20231031	165200	471530870	19930	19930	19930	19930	0
188	20231031	165100	471530870	19930	19930	19930	19930	0
189	20231031	165000	471530870	19930	19930	19930	19930	0
190	20231031	164900	471530870	19930	19930	19930	19930	0
191	20231031	164800	471530870	19930	19930	19930	19930	0
192	20231031	164700	471530870	19930	19930	19930	19930	0
193	20231031	164600	471530870	19930	19930	19930	19930	0
194	20231031	164500	471530870	19930	19930	19930	19930	0
195	20231031	164400	471530870	19930	19930	19930	19930	0
196	20231031	164300	471530870	19930	19930	19930	19930	0
197	20231031	164200	471530870	19930	19930	19930	19930	0
198	20231031	164100	471530870	19930	19930	19930	19930	0
199	20231031	164000	471530870	19930	19930	19930	19930	0
200	20231031	163900	471530870	19930	19930	19930	19930	0
201	20231031	163800	471530870	19930	19930	19930	19930	0
202	20231031	163700	471530870	19930	19930	19930	19930	0
203	20231031	163600	471530870	19930	19930	19930	19930	0
204	20231031	163500	471530870	19930	19930	19930	19930	0
205	20231031	163400	471530870	19930	19930	19930	19930	0
206	20231031	163300	471530870	19930	19930	19930	19930	0
207	20231031	163200	471530870	19930	19930	19930	19930	0
208	20231031	163100	471530870	19930	19930	19930	19930	0
209	20231031	163000	471530870	19930	19930	19930	19930	0
210	20231031	162900	471530870	19930	19930	19930	19930	0
211	20231031	162800	471530870	19930	19930	19930	19930	0
212	20231031	162700	471530870	19930	19930	19930	19930	657
213	20231031	162600	471530870	19930	19930	19930	19930	0
214	20231031	162500	471530870	19930	19930	19930	19930	0
215	20231031	162400	471530870	19930	19930	19930	19930	0
216	20231031	162300	471530870	19930	19930	19930	19930	0
217	20231031	162200	471530870	19930	19930	19930	19930	0
218	20231031	162100	471530870	19930	19930	19930	19930	0
219	20231031	162000	471530870	19930	19930	19930	19930	0
220	20231031	161900	471530870	19930	19930	19930	19930	0
221	20231031	161800	471530870	19930	19930	19930	19930	0
222	20231031	161700	471530870	19930	19930	19930	19930	0
223	20231031	161600	471530870	19930	19930	19930	19930	0
224	20231031	161500	471530870	19930	19930	19930	19930	0
225	20231031	161400	471530870	19930	19930	19930	19930	0
226	20231031	161300	471530870	19930	19930	19930	19930	0
227	20231031	161200	471530870	19930	19930	19930	19930	0
228	20231031	161100	471530870	19930	19930	19930	19930	0
229	20231031	161000	471530870	19930	19930	19930	19930	0
230	20231031	160900	471530870	19930	19930	19930	19930	0
231	20231031	160800	471530870	19930	19930	19930	19930	0
232	20231031	160700	471530870	19930	19930	19930	19930	0
233	20231031	160600	471530870	19930	19930	19930	19930	0
234	20231031	160500	471530870	19930	19930	19930	19930	0
235	20231031	160400	471530870	19930	19930	19930	19930	0
236	20231031	160300	471530870	19930	19930	19930	19930	0
237	20231031	160200	471530870	19930	19930	19930	19930	0
238	20231031	160100	471530870	19930	19930	19930	19930	0
239	20231031	160000	471530870	19930	19930	19930	19930	0
240	20231031	155900	471530870	19930	19930	19930	19930	0
241	20231031	155800	471530870	19930	19930	19930	19930	0
242	20231031	155700	471530870	19930	19930	19930	19930	657
243	20231031	155600	471530870	19930	19930	19930	19930	0
244	20231031	155500	471530870	19930	19930	19930	19930	0
245	20231031	155400	471530870	19930	19930	19930	19930	0
246	20231031	155300	471530870	19930	19930	19930	19930	0
247	20231031	155200	471530870	19930	19930	19930	19930	0
248	20231031	155100	471530870	19930	19930	19930	19930	0
249	20231031	155000	471530870	19930	19930	19930	19930	0
250	20231031	154900	471530870	19930	19930	19930	19930	0
251	20231031	154800	471530870	19930	19930	19930	19930	0
252	20231031	154700	471530870	19930	19930	19930	19930	0
253	20231031	154600	471530870	19930	19930	19930	19930	0
254	20231031	154500	471530870	19930	19930	19930	19930	0
255	20231031	154400	471530870	19930	19930	19930	19930	0
256	20231031	154300	471530870	19930	19930	19930	19930	0
257	20231031	154200	471530870	19930	19930	19930	19930	0
258	20231031	154100	471530870	19930	19930	19930	19930	0
259	20231031	154000	471530870	19930	19930	19930	19930	0
260	20231031	153900	471530870	19930	19930	19930	19930	0
261	20231031	153800	471530870	19930	19930	19930	19930	0
262	20231031	153700	471530870	19930	19930	19930	19930	0
263	20231031	153600	471530870	19930	19930	19930	19930	0
264	20231031	153500	471530870	19930	19930	19930	19930	0
265	20231031	153400	471530870	19930	19930	19930	19930	0
266	20231031	153300	471530870	19930	19930	19930	19930	0
267	20231031	153200	471530870	19930	19930	19930	19930	0
268	20231031	153100	471530870	19930	19930	19930	19930	0
269	20231031	153000	471530870	19930	19930	19930	19930	657
270	20231031	152900	458436860	19910	19910	19910	19910	0
271	20231031	152800	458436860	19910	19910	19910	19910	0
272	20231031	152700	458436860	19910	19910	19910	19910	0
273	20231031	152600	458436860	19910	19910	19910	19910	0
274	20231031	152500	458436860	19910	19910	19910	19910	0
275	20231031	152400	458436860	19910	19910	19910	19910	0
276	20231031	152300	458436860	19910	19910	19910	19910	0
277	20231031	152200	458436860	19910	19910	19910	19910	0
278	20231031	152100	458436860	19910	19910	19910	19910	0
279	20231031	152000	458436860	19910	19910	19910	19910	0
280	20231031	151900	458436860	19910	19910	19910	19880	71
281	20231031	151800	457023890	19920	19910	19920	19910	31
282	20231031	151700	456406390	19920	19920	19920	19920	0
283	20231031	151600	456406390	19920	19920	19930	19920	18
284	20231031	151500	456047760	19930	19930	19930	19930	47
285	20231031	151400	455111050	19940	19870	19940	19870	31
286	20231031	151300	454494020	19880	19950	19950	19880	105
287	20231031	151200	452405520	19960	19970	19970	19890	52
288	20231031	151100	451369960	19980	19970	19980	19960	27
289	20231031	151000	450830700	19980	19970	19980	19970	21
290	20231031	150900	450411250	19970	19970	19980	19970	17
291	20231031	150800	450071690	19980	19960	19980	19960	17
292	20231031	150700	449732350	19960	19970	19980	19960	18
293	20231031	150600	449372980	19970	19970	19980	19970	17
294	20231031	150500	449033460	19960	19960	19960	19960	8
295	20231031	150400	448873780	19970	19970	19970	19970	17
296	20231031	150300	448534290	19970	19960	19970	19950	19
297	20231031	150200	448154990	19960	19960	19960	19960	17
298	20231031	150100	447815670	19960	19960	19960	19960	17
299	20231031	150000	447476350	19960	19960	19960	19960	8
300	20231031	145900	447316670	19960	19960	19960	19890	172
301	20231031	145800	443892840	19960	19960	19960	19960	17
302	20231031	145700	443553520	19900	19940	19960	19900	201
303	20231031	145600	439552770	19940	19960	19960	19940	131
304	20231031	145500	436940470	19960	20000	20000	19960	107
305	20231031	145400	434803660	19980	20000	20000	19980	140
306	20231031	145300	432003680	20050	20050	20050	20050	22
307	20231031	145200	431562580	20050	20050	20050	20050	16
308	20231031	145100	431241780	20050	20050	20050	20050	53
309	20231031	145000	430179130	20100	20000	20100	20000	17
310	20231031	144900	429838080	20000	20000	20000	20000	9
311	20231031	144800	429658080	20050	19980	20050	19980	26
312	20231031	144700	429137480	20050	20050	20050	20050	17
313	20231031	144600	428796630	20050	20050	20050	20050	28
314	20231031	144500	428235230	20050	20050	20050	20050	17
315	20231031	144400	427894380	20050	20050	20050	20050	18
316	20231031	144300	427533480	19970	19970	19970	19970	7
317	20231031	144200	427393690	19960	19950	19960	19950	74
318	20231031	144100	425916730	19950	19940	19970	19940	352
319	20231031	144000	418893220	19940	19940	19940	19940	17
320	20231031	143900	418554240	19940	19940	19940	19940	19
321	20231031	143800	418175380	19940	19940	19940	19930	126
322	20231031	143700	415663110	19940	19940	19940	19940	9
323	20231031	143600	415483650	19940	19940	19940	19940	17
324	20231031	143500	415144670	19910	19940	19950	19910	186
325	20231031	143400	411438320	19960	19950	19970	19950	23
326	20231031	143300	410979310	19940	19970	19970	19910	326
327	20231031	143200	404481530	19950	19930	19950	19930	54
328	20231031	143100	403404530	19930	19920	19930	19920	17
329	20231031	143000	403065810	19920	19910	19920	19900	104
330	20231031	142900	400995860	19910	19960	19990	19910	289
331	20231031	142800	395231330	20000	19980	20000	19970	260
332	20231031	142700	390038420	20050	20050	20050	20050	17
333	20231031	142600	389697570	19990	20050	20050	19990	12
334	20231031	142500	389457210	20050	20050	20050	20050	22
335	20231031	142400	389016110	20050	20050	20050	20050	21
336	20231031	142300	388595060	20050	20100	20100	20050	18
337	20231031	142200	388233710	20050	20000	20050	20000	16
338	20231031	142100	387913310	20050	19990	20050	19990	14
339	20231031	142000	387632970	20050	20050	20050	19990	91
340	20231031	141900	385812860	20100	20100	20100	20100	17
341	20231031	141800	385471160	20100	20100	20100	20100	17
342	20231031	141700	385129460	20100	20100	20100	20100	17
343	20231031	141600	384787760	20100	20100	20100	20050	68
344	20231031	141500	383421010	20000	20100	20100	20000	39
345	20231031	141400	382639310	20100	20100	20100	20100	18
346	20231031	141300	382277510	20100	20100	20100	20100	24
347	20231031	141200	381795110	20100	20150	20150	20100	17
348	20231031	141100	381453010	20150	20150	20150	20150	17
349	20231031	141000	381110460	20150	20150	20150	20150	17
350	20231031	140900	380767910	20150	20150	20150	20150	8
351	20231031	140800	380606710	20100	20150	20150	20050	30
352	20231031	140700	380003710	20150	20150	20150	20150	17
353	20231031	140600	379661160	20150	20100	20150	20100	17
354	20231031	140500	379319010	20100	20100	20100	20100	17
355	20231031	140400	378977310	20000	20100	20100	20000	98
356	20231031	140300	377016510	20100	20100	20100	20100	17
357	20231031	140200	376674810	20100	20000	20100	20000	27
358	20231031	140100	376133110	20100	20100	20100	20100	17
359	20231031	140000	375791410	20100	20150	20150	20100	46
360	20231031	135900	374866360	20150	20100	20150	20100	244
361	20231031	135800	369961560	20100	20100	20100	20100	8
362	20231031	135700	369800760	20100	20100	20100	20100	17
363	20231031	135600	369459060	20100	20100	20100	20100	17
364	20231031	135500	369117360	20100	20100	20100	20100	16
365	20231031	135400	368795760	20000	20000	20100	20000	1761
366	20231031	135300	333574860	20100	20100	20100	20100	10
367	20231031	135200	333373860	20000	20050	20050	20000	130
368	20231031	135100	330772010	20050	20050	20050	20050	16
369	20231031	135000	330451210	20050	20100	20100	20050	20
370	20231031	134900	330049810	20100	20100	20100	20100	17
371	20231031	134800	329708110	20100	20100	20100	20100	17
372	20231031	134700	329366410	20100	20000	20100	20000	13
373	20231031	134600	329105610	20100	20100	20100	20100	17
374	20231031	134500	328763910	20100	20100	20100	20100	17
375	20231031	134400	328422210	20100	20100	20100	20100	17
376	20231031	134300	328080510	20100	20100	20100	20100	17
377	20231031	134200	327738810	20100	20100	20100	20100	17
378	20231031	134100	327397110	20100	20000	20100	20000	108
379	20231031	134000	325236310	20050	20050	20050	20050	17
380	20231031	133900	324895460	20100	20100	20100	20100	17
381	20231031	133800	324553760	20100	20100	20100	20100	17
382	20231031	133700	324212060	20100	20100	20100	20100	17
383	20231031	133600	323870360	20100	20100	20100	20100	8
384	20231031	133500	323709560	20100	20100	20100	20100	17
385	20231031	133400	323367860	20100	20100	20100	20100	17
386	20231031	133300	323026160	20100	20100	20100	20100	16
387	20231031	133200	322704560	20100	20100	20100	20100	17
388	20231031	133100	322362860	20000	20150	20150	20000	36
389	20231031	133000	321640310	20100	20100	20100	20100	9
390	20231031	132900	321459410	20100	20050	20100	20050	20
391	20231031	132800	321057810	20050	19990	20050	19990	27
392	20231031	132700	320517460	20000	20000	20000	20000	9
393	20231031	132600	320337460	20000	20000	20000	20000	5
394	20231031	132500	320237460	20000	20000	20000	20000	5
395	20231031	132400	320137460	20050	20050	20050	20050	0
396	20231031	132300	320137460	20050	20050	20050	20050	133
397	20231031	132200	317470810	19990	19990	19990	19980	5
398	20231031	132100	317370870	19990	19990	19990	19990	0
399	20231031	132000	317370870	19990	19990	19990	19990	0
400	20231031	131900	317370870	19990	19960	19990	19950	162
401	20231031	131800	314137550	19940	19940	19940	19940	20
402	20231031	131700	313738750	19940	19940	19940	19940	30
403	20231031	131600	313140550	19940	19970	19970	19940	240
404	20231031	131500	308351620	19980	20050	20050	19980	768
405	20231031	131400	292967300	20100	20100	20100	20100	0
406	20231031	131300	292967300	20100	20100	20100	20100	0
407	20231031	131200	292967300	20100	20100	20100	20100	0
408	20231031	131100	292967300	20100	20100	20100	20100	0
409	20231031	131000	292967300	20100	20100	20100	20100	0
410	20231031	130900	292967300	20100	20100	20100	20100	145
411	20231031	130800	290052800	20100	20100	20100	20100	0
412	20231031	130700	290052800	20100	20100	20100	20100	54
413	20231031	130600	288967400	20100	20100	20100	20100	19
414	20231031	130500	288585500	20150	20150	20150	20150	0
415	20231031	130400	288585500	20150	20150	20150	20150	0
416	20231031	130300	288585500	20150	20150	20150	20150	0
417	20231031	130200	288585500	20150	20150	20150	20150	0
418	20231031	130100	288585500	20150	20150	20150	20150	14
419	20231031	130000	288303400	20150	20150	20150	20150	1
420	20231031	125900	288283250	20100	20100	20100	20100	6
421	20231031	125800	288162650	20100	20100	20100	20100	1
422	20231031	125700	288142550	20100	20100	20100	20100	32
423	20231031	125600	287499350	20100	20100	20100	20100	0
424	20231031	125500	287499350	20100	20100	20100	20100	1
425	20231031	125400	287479250	20050	20050	20050	20050	1
426	20231031	125300	287459200	20100	20100	20100	20100	0
427	20231031	125200	287459200	20100	20100	20100	20100	0
428	20231031	125100	287459200	20100	20100	20100	20050	13
429	20231031	125000	287198450	20050	20100	20100	20050	50
430	20231031	124900	286195900	20000	20000	20000	20000	0
431	20231031	124800	286195900	20000	20000	20000	20000	385
432	20231031	124700	278495900	20150	20150	20150	20150	0
433	20231031	124600	278495900	20150	20150	20150	20000	106
434	20231031	124500	276372000	20150	20150	20150	20150	0
435	20231031	124400	276372000	20150	20050	20150	20000	156
436	20231031	124300	273247900	20150	20150	20150	20050	54
437	20231031	124200	272164800	20100	20100	20100	20100	10
438	20231031	124100	271963800	20150	20150	20150	20150	0
439	20231031	124000	271963800	20150	20150	20150	20150	0
440	20231031	123900	271963800	20150	20150	20150	20150	3
441	20231031	123800	271903350	20150	20150	20150	20150	0
442	20231031	123700	271903350	20150	20050	20150	20050	51
443	20231031	123600	270880700	20100	20100	20100	20100	1
444	20231031	123500	270860600	20100	20100	20100	20100	5
445	20231031	123400	270760100	20100	20100	20100	20100	0
446	20231031	123300	270760100	20100	20100	20100	20100	0
447	20231031	123200	270760100	20100	20150	20150	20100	5
448	20231031	123100	270659550	20150	20150	20150	20150	0
449	20231031	123000	270659550	20150	20150	20150	20150	50
450	20231031	122900	269652050	20100	20100	20100	20100	0
451	20231031	122800	269652050	20100	20100	20100	20100	0
452	20231031	122700	269652050	20100	20100	20100	20100	139
453	20231031	122600	266858150	20100	20100	20100	20100	0
454	20231031	122500	266858150	20100	20150	20150	20100	30
455	20231031	122400	266254150	20150	20150	20150	20150	5
456	20231031	122300	266153400	20150	20150	20150	20150	5
457	20231031	122200	266052650	20100	20100	20100	20100	20
458	20231031	122100	265650650	20050	20050	20050	20050	0
459	20231031	122000	265650650	20050	20050	20050	20050	5
460	20231031	121900	265550400	20100	20100	20100	20100	0
461	20231031	121800	265550400	20100	20100	20100	20050	302
462	20231031	121700	259489400	20150	20150	20150	20150	0
463	20231031	121600	259489400	20150	20150	20150	20150	0
464	20231031	121500	259489400	20150	20150	20150	20150	0
465	20231031	121400	259489400	20150	20100	20150	20100	14
466	20231031	121300	259207900	20050	20050	20050	20050	0
467	20231031	121200	259207900	20050	20050	20050	20050	0
468	20231031	121100	259207900	20050	20050	20050	20050	0
469	20231031	121000	259207900	20050	20050	20050	20050	0
470	20231031	120900	259207900	20050	20100	20100	20050	171
471	20231031	120800	255774350	20050	20100	20100	20050	554
472	20231031	120700	244664400	20100	20100	20100	20100	0
473	20231031	120600	244664400	20100	20100	20100	20100	37
474	20231031	120500	243920700	20100	20100	20100	20100	743
475	20231031	120400	228986400	20100	20100	20100	20100	0
476	20231031	120300	228986400	20100	20100	20100	20100	56
477	20231031	120200	227860800	20100	20100	20100	20100	18
478	20231031	120100	227499000	20100	20100	20100	20100	1
479	20231031	120000	227478900	20150	20150	20150	20150	0
480	20231031	115900	227478900	20150	20150	20150	20150	0
481	20231031	115800	227478900	20150	20150	20150	20150	0
482	20231031	115700	227478900	20150	20150	20150	20150	0
483	20231031	115600	227478900	20150	20150	20150	20150	0
484	20231031	115500	227478900	20150	20150	20150	20150	0
485	20231031	115400	227478900	20150	20150	20150	20150	0
486	20231031	115300	227478900	20150	20150	20150	20150	0
487	20231031	115200	227478900	20150	20150	20150	20150	0
488	20231031	115100	227478900	20150	20100	20150	20050	358
489	20231031	115000	220285650	20100	20100	20100	20100	0
490	20231031	114900	220285650	20100	20100	20100	20100	21
491	20231031	114800	219863550	20250	20250	20250	20250	0
492	20231031	114700	219863550	20250	20250	20250	20250	0
493	20231031	114600	219863550	20250	20250	20250	20250	0
494	20231031	114500	219863550	20250	20250	20250	20250	0
495	20231031	114400	219863550	20250	20250	20250	20250	0
496	20231031	114300	219863550	20250	20250	20250	20250	0
497	20231031	114200	219863550	20250	20250	20250	20250	0
498	20231031	114100	219863550	20250	20250	20250	20200	30
499	20231031	114000	219256150	20150	20150	20150	20100	82
500	20231031	113900	217604850	20150	20150	20150	20150	1
501	20231031	113800	217584700	20100	20100	20100	20100	7
502	20231031	113700	217444000	20150	20100	20150	20100	35
503	20231031	113600	216740250	20150	20150	20150	20150	88
504	20231031	113500	214967050	20150	20150	20150	20150	0
505	20231031	113400	214967050	20150	20150	20150	20150	0
506	20231031	113300	214967050	20150	20150	20150	20150	6
507	20231031	113200	214846150	20150	20150	20150	20150	133
508	20231031	113100	212166200	20200	20200	20200	20200	0
509	20231031	113000	212166200	20200	20200	20200	20200	5
510	20231031	112900	212065200	20200	20200	20200	20200	0
511	20231031	112800	212065200	20200	20200	20200	20200	10
512	20231031	112700	211863200	20200	20200	20200	20200	0
513	20231031	112600	211863200	20200	20200	20200	20200	0
514	20231031	112500	211863200	20200	20200	20200	20200	0
515	20231031	112400	211863200	20200	20200	20200	20200	0
516	20231031	112300	211863200	20200	20200	20200	20200	7
517	20231031	112200	211721800	20200	20200	20200	20200	0
518	20231031	112100	211721800	20200	20200	20200	20200	0
519	20231031	112000	211721800	20200	20200	20200	20200	0
520	20231031	111900	211721800	20200	20200	20200	20200	0
521	20231031	111800	211721800	20200	20200	20200	20200	0
522	20231031	111700	211721800	20200	20200	20200	20200	0
523	20231031	111600	211721800	20200	20200	20200	20200	0
524	20231031	111500	211721800	20200	20200	20200	20200	24
525	20231031	111400	211237000	20200	20200	20200	20200	10
526	20231031	111300	211035000	20200	20200	20200	20200	0
527	20231031	111200	211035000	20200	20200	20200	20200	0
528	20231031	111100	211035000	20200	20250	20250	20200	2
529	20231031	111000	210994550	20150	20150	20150	20150	0
530	20231031	110900	210994550	20150	20200	20200	20150	200
531	20231031	110800	206954700	20200	20200	20200	20200	2
532	20231031	110700	206914300	20200	20200	20200	20200	0
533	20231031	110600	206914300	20200	20250	20250	20200	4
534	20231031	110500	206833350	20250	20250	20250	20250	0
535	20231031	110400	206833350	20250	20250	20250	20250	46
536	20231031	110300	205901850	20250	20250	20250	20250	65
537	20231031	110200	204585600	20250	20250	20250	20250	42
538	20231031	110100	203735100	20250	20250	20250	20250	0
539	20231031	110000	203735100	20250	20300	20300	20250	707
540	20231031	105900	189409700	20300	20300	20300	20300	0
541	20231031	105800	189409700	20300	20300	20300	20300	39
542	20231031	105700	188618000	20350	20350	20350	20350	0
543	20231031	105600	188618000	20350	20350	20350	20350	0
544	20231031	105500	188618000	20350	20350	20350	20350	0
545	20231031	105400	188618000	20350	20350	20350	20350	0
546	20231031	105300	188618000	20350	20350	20350	20350	0
547	20231031	105200	188618000	20350	20350	20350	20350	0
548	20231031	105100	188618000	20350	20350	20350	20350	3
549	20231031	105000	188556950	20250	20300	20300	20250	11
550	20231031	104900	188334000	20300	20300	20300	20300	0
551	20231031	104800	188334000	20300	20300	20300	20300	0
552	20231031	104700	188334000	20300	20300	20300	20300	0
553	20231031	104600	188334000	20300	20300	20300	20300	0
554	20231031	104500	188334000	20300	20300	20300	20300	0
555	20231031	104400	188334000	20300	20300	20300	20300	90
556	20231031	104300	186507000	20350	20350	20350	20350	0
557	20231031	104200	186507000	20350	20350	20350	20350	0
558	20231031	104100	186507000	20350	20350	20350	20350	0
559	20231031	104000	186507000	20350	20350	20350	20350	10
560	20231031	103900	186303500	20350	20350	20350	20350	10
561	20231031	103800	186100000	20350	20350	20350	20350	0
562	20231031	103700	186100000	20350	20350	20350	20350	0
563	20231031	103600	186100000	20350	20350	20350	20350	0
564	20231031	103500	186100000	20350	20350	20350	20350	0
565	20231031	103400	186100000	20350	20350	20350	20350	0
566	20231031	103300	186100000	20350	20350	20350	20350	0
567	20231031	103200	186100000	20350	20350	20350	20350	0
568	20231031	103100	186100000	20350	20350	20350	20350	1
569	20231031	103000	186079650	20250	20250	20250	20250	0
570	20231031	102900	186079650	20250	20250	20250	20250	0
571	20231031	102800	186079650	20250	20250	20250	20250	74
572	20231031	102700	184581150	20250	20250	20250	20250	11
573	20231031	102600	184358400	20200	20200	20200	20200	89
574	20231031	102500	182560600	20250	20250	20250	20250	0
575	20231031	102400	182560600	20250	20250	20250	20250	0
576	20231031	102300	182560600	20250	20250	20250	20250	0
577	20231031	102200	182560600	20250	20250	20250	20250	1
578	20231031	102100	182540350	20250	20250	20250	20250	20
579	20231031	102000	182135350	20200	20200	20200	20200	0
580	20231031	101900	182135350	20200	20200	20200	20200	0
581	20231031	101800	182135350	20200	20200	20200	20200	2
582	20231031	101700	182094950	20250	20250	20250	20250	0
583	20231031	101600	182094950	20250	20300	20300	20250	327
584	20231031	101500	175472700	20250	20350	20350	20250	189
585	20231031	101400	171640450	20250	20200	20250	20150	567
586	20231031	101300	160196000	20250	20250	20250	20250	170
587	20231031	101200	156753500	20300	20350	20350	20300	51
588	20231031	101100	155715700	20300	20300	20300	20300	0
589	20231031	101000	155715700	20300	20300	20300	20300	0
590	20231031	100900	155715700	20300	20250	20300	20250	57
591	20231031	100800	154560700	20250	20250	20250	20250	19
592	20231031	100700	154175950	20250	20200	20250	20200	3
593	20231031	100600	154115300	20200	20300	20300	20200	99
594	20231031	100500	152111150	20400	20400	20400	20300	159
595	20231031	100400	148877900	20400	20400	20400	20400	0
596	20231031	100300	148877900	20400	20400	20400	20400	57
597	20231031	100200	147715100	20400	20400	20400	20400	43
598	20231031	100100	146837900	20400	20300	20400	20300	14
599	20231031	100000	146553400	20300	20250	20300	20200	65
600	20231031	095900	145238650	20250	20250	20250	20250	20
601	20231031	095800	144833650	20250	20250	20250	20250	0
602	20231031	095700	144833650	20250	20250	20250	20250	1
603	20231031	095600	144813400	20200	20200	20200	20200	20
604	20231031	095500	144409400	20200	20200	20200	20200	48
605	20231031	095400	143439800	20300	20200	20300	20200	498
606	20231031	095300	133379200	20300	20300	20300	20250	248
607	20231031	095200	128355800	20300	20300	20300	20300	0
608	20231031	095100	128355800	20300	20300	20300	20300	63
609	20231031	095000	127076900	20200	20200	20200	20200	0
610	20231031	094900	127076900	20200	20200	20200	20200	0
611	20231031	094800	127076900	20200	20200	20200	20200	0
612	20231031	094700	127076900	20200	20200	20200	20200	0
613	20231031	094600	127076900	20200	20250	20250	20200	519
614	20231031	094500	116567750	20250	20250	20250	20250	0
615	20231031	094400	116567750	20250	20250	20250	20250	21
616	20231031	094300	116142500	20250	20250	20250	20250	30
617	20231031	094200	115535000	20250	20250	20250	20200	1347
618	20231031	094100	88258900	20300	20300	20300	20300	0
619	20231031	094000	88258900	20300	20300	20300	20300	69
620	20231031	093900	86858200	20400	20400	20400	20350	101
621	20231031	093800	84800300	20350	20300	20350	20300	104
622	20231031	093700	82687600	20350	20350	20350	20350	78
623	20231031	093600	81100300	20450	20450	20450	20450	0
624	20231031	093500	81100300	20450	20450	20450	20450	66
625	20231031	093400	79750600	20400	20300	20400	20300	184
626	20231031	093300	76002000	20400	20400	20400	20400	28
627	20231031	093200	75430800	20350	20350	20350	20350	264
628	20231031	093100	70058400	20350	20350	20350	20350	0
629	20231031	093000	70058400	20350	20350	20350	20350	20
630	20231031	092900	69651400	20350	20350	20350	20350	50
631	20231031	092800	68633900	20400	20400	20400	20400	9
632	20231031	092700	68450300	20400	20400	20400	20400	0
633	20231031	092600	68450300	20400	20400	20400	20400	22
634	20231031	092500	68001500	20400	20300	20400	20300	4
635	20231031	092400	67920100	20300	20300	20300	20300	0
636	20231031	092300	67920100	20300	20300	20300	20300	0
637	20231031	092200	67920100	20300	20450	20450	20300	453
638	20231031	092100	58691000	20400	20400	20400	20400	0
639	20231031	092000	58691000	20400	20450	20450	20400	11
640	20231031	091900	58466550	20450	20450	20450	20450	59
641	20231031	091800	57260000	20450	20500	20500	20450	256
642	20231031	091700	52018400	20500	20500	20500	20500	206
643	20231031	091600	47795400	20500	20500	20500	20500	0
644	20231031	091500	47795400	20500	20500	20500	20500	172
645	20231031	091400	44269400	20500	20500	20500	20500	102
646	20231031	091300	42178400	20550	20650	20650	20550	310
647	20231031	091200	35804250	20650	20650	20650	20650	12
648	20231031	091100	35556450	20700	20750	20750	20700	56
649	20231031	091000	34394950	20750	20700	20750	20700	957
650	20231031	090900	14539100	20700	20700	20700	20700	6
651	20231031	090800	14414900	20700	20700	20700	20700	1
652	20231031	090700	14394200	20700	20700	20700	20700	0
653	20231031	090600	14394200	20700	20700	20700	20700	35
654	20231031	090500	13669700	20550	20700	20700	20550	60
655	20231031	090400	12433700	20700	20600	20700	20550	51
656	20231031	090300	11385100	20750	20700	20750	20700	90
657	20231031	090200	9520400	20750	20900	20900	20750	245
658	20231031	090100	4421500	20900	20950	20950	20900	87
659	20231031	090000	2603000	20950	21000	21000	20950	124