KissMeData/214370/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	203700	2980054700	26800	26800	26800	26800	3932
3	20231031	203600	2980054700	26800	26800	26800	26800	0
4	20231031	203500	2980054700	26800	26800	26800	26800	0
5	20231031	203400	2980054700	26800	26800	26800	26800	0
6	20231031	203300	2980054700	26800	26800	26800	26800	0
7	20231031	203200	2980054700	26800	26800	26800	26800	0
8	20231031	203100	2980054700	26800	26800	26800	26800	0
9	20231031	203000	2980054700	26800	26800	26800	26800	0
10	20231031	202900	2980054700	26800	26800	26800	26800	0
11	20231031	202800	2980054700	26800	26800	26800	26800	0
12	20231031	202700	2980054700	26800	26800	26800	26800	0
13	20231031	202600	2980054700	26800	26800	26800	26800	0
14	20231031	202500	2980054700	26800	26800	26800	26800	0
15	20231031	202400	2980054700	26800	26800	26800	26800	0
16	20231031	202300	2980054700	26800	26800	26800	26800	0
17	20231031	202200	2980054700	26800	26800	26800	26800	0
18	20231031	202100	2980054700	26800	26800	26800	26800	0
19	20231031	202000	2980054700	26800	26800	26800	26800	0
20	20231031	201900	2980054700	26800	26800	26800	26800	0
21	20231031	201800	2980054700	26800	26800	26800	26800	0
22	20231031	201700	2980054700	26800	26800	26800	26800	0
23	20231031	201600	2980054700	26800	26800	26800	26800	0
24	20231031	201500	2980054700	26800	26800	26800	26800	0
25	20231031	201400	2980054700	26800	26800	26800	26800	0
26	20231031	201300	2980054700	26800	26800	26800	26800	0
27	20231031	201200	2980054700	26800	26800	26800	26800	0
28	20231031	201100	2980054700	26800	26800	26800	26800	0
29	20231031	201000	2980054700	26800	26800	26800	26800	0
30	20231031	200900	2980054700	26800	26800	26800	26800	0
31	20231031	200800	2980054700	26800	26800	26800	26800	0
32	20231031	200700	2980054700	26800	26800	26800	26800	3932
33	20231031	200600	2980054700	26800	26800	26800	26800	0
34	20231031	200500	2980054700	26800	26800	26800	26800	0
35	20231031	200400	2980054700	26800	26800	26800	26800	0
36	20231031	200300	2980054700	26800	26800	26800	26800	0
37	20231031	200200	2980054700	26800	26800	26800	26800	0
38	20231031	200100	2980054700	26800	26800	26800	26800	0
39	20231031	200000	2980054700	26800	26800	26800	26800	0
40	20231031	195900	2980054700	26800	26800	26800	26800	0
41	20231031	195800	2980054700	26800	26800	26800	26800	0
42	20231031	195700	2980054700	26800	26800	26800	26800	0
43	20231031	195600	2980054700	26800	26800	26800	26800	0
44	20231031	195500	2980054700	26800	26800	26800	26800	0
45	20231031	195400	2980054700	26800	26800	26800	26800	0
46	20231031	195300	2980054700	26800	26800	26800	26800	0
47	20231031	195200	2980054700	26800	26800	26800	26800	0
48	20231031	195100	2980054700	26800	26800	26800	26800	0
49	20231031	195000	2980054700	26800	26800	26800	26800	0
50	20231031	194900	2980054700	26800	26800	26800	26800	0
51	20231031	194800	2980054700	26800	26800	26800	26800	0
52	20231031	194700	2980054700	26800	26800	26800	26800	0
53	20231031	194600	2980054700	26800	26800	26800	26800	0
54	20231031	194500	2980054700	26800	26800	26800	26800	0
55	20231031	194400	2980054700	26800	26800	26800	26800	0
56	20231031	194300	2980054700	26800	26800	26800	26800	0
57	20231031	194200	2980054700	26800	26800	26800	26800	0
58	20231031	194100	2980054700	26800	26800	26800	26800	0
59	20231031	194000	2980054700	26800	26800	26800	26800	0
60	20231031	193900	2980054700	26800	26800	26800	26800	0
61	20231031	193800	2980054700	26800	26800	26800	26800	0
62	20231031	193700	2980054700	26800	26800	26800	26800	3932
63	20231031	193600	2980054700	26800	26800	26800	26800	0
64	20231031	193500	2980054700	26800	26800	26800	26800	0
65	20231031	193400	2980054700	26800	26800	26800	26800	0
66	20231031	193300	2980054700	26800	26800	26800	26800	0
67	20231031	193200	2980054700	26800	26800	26800	26800	0
68	20231031	193100	2980054700	26800	26800	26800	26800	0
69	20231031	193000	2980054700	26800	26800	26800	26800	0
70	20231031	192900	2980054700	26800	26800	26800	26800	0
71	20231031	192800	2980054700	26800	26800	26800	26800	0
72	20231031	192700	2980054700	26800	26800	26800	26800	0
73	20231031	192600	2980054700	26800	26800	26800	26800	0
74	20231031	192500	2980054700	26800	26800	26800	26800	0
75	20231031	192400	2980054700	26800	26800	26800	26800	0
76	20231031	192300	2980054700	26800	26800	26800	26800	0
77	20231031	192200	2980054700	26800	26800	26800	26800	0
78	20231031	192100	2980054700	26800	26800	26800	26800	0
79	20231031	192000	2980054700	26800	26800	26800	26800	0
80	20231031	191900	2980054700	26800	26800	26800	26800	0
81	20231031	191800	2980054700	26800	26800	26800	26800	0
82	20231031	191700	2980054700	26800	26800	26800	26800	0
83	20231031	191600	2980054700	26800	26800	26800	26800	0
84	20231031	191500	2980054700	26800	26800	26800	26800	0
85	20231031	191400	2980054700	26800	26800	26800	26800	0
86	20231031	191300	2980054700	26800	26800	26800	26800	0
87	20231031	191200	2980054700	26800	26800	26800	26800	0
88	20231031	191100	2980054700	26800	26800	26800	26800	0
89	20231031	191000	2980054700	26800	26800	26800	26800	0
90	20231031	190900	2980054700	26800	26800	26800	26800	0
91	20231031	190800	2980054700	26800	26800	26800	26800	0
92	20231031	190700	2980054700	26800	26800	26800	26800	3932
93	20231031	190600	2980054700	26800	26800	26800	26800	0
94	20231031	190500	2980054700	26800	26800	26800	26800	0
95	20231031	190400	2980054700	26800	26800	26800	26800	0
96	20231031	190300	2980054700	26800	26800	26800	26800	0
97	20231031	190200	2980054700	26800	26800	26800	26800	0
98	20231031	190100	2980054700	26800	26800	26800	26800	0
99	20231031	190000	2980054700	26800	26800	26800	26800	0
100	20231031	185900	2980054700	26800	26800	26800	26800	0
101	20231031	185800	2980054700	26800	26800	26800	26800	0
102	20231031	185700	2980054700	26800	26800	26800	26800	0
103	20231031	185600	2980054700	26800	26800	26800	26800	0
104	20231031	185500	2980054700	26800	26800	26800	26800	0
105	20231031	185400	2980054700	26800	26800	26800	26800	0
106	20231031	185300	2980054700	26800	26800	26800	26800	0
107	20231031	185200	2980054700	26800	26800	26800	26800	0
108	20231031	185100	2980054700	26800	26800	26800	26800	0
109	20231031	185000	2980054700	26800	26800	26800	26800	0
110	20231031	184900	2980054700	26800	26800	26800	26800	0
111	20231031	184800	2980054700	26800	26800	26800	26800	0
112	20231031	184700	2980054700	26800	26800	26800	26800	0
113	20231031	184600	2980054700	26800	26800	26800	26800	0
114	20231031	184500	2980054700	26800	26800	26800	26800	0
115	20231031	184400	2980054700	26800	26800	26800	26800	0
116	20231031	184300	2980054700	26800	26800	26800	26800	0
117	20231031	184200	2980054700	26800	26800	26800	26800	0
118	20231031	184100	2980054700	26800	26800	26800	26800	0
119	20231031	184000	2980054700	26800	26800	26800	26800	0
120	20231031	183900	2980054700	26800	26800	26800	26800	0
121	20231031	183800	2980054700	26800	26800	26800	26800	0
122	20231031	183700	2980054700	26800	26800	26800	26800	3932
123	20231031	183600	2980054700	26800	26800	26800	26800	0
124	20231031	183500	2980054700	26800	26800	26800	26800	0
125	20231031	183400	2980054700	26800	26800	26800	26800	0
126	20231031	183300	2980054700	26800	26800	26800	26800	0
127	20231031	183200	2980054700	26800	26800	26800	26800	0
128	20231031	183100	2980054700	26800	26800	26800	26800	0
129	20231031	183000	2980054700	26800	26800	26800	26800	0
130	20231031	182900	2980054700	26800	26800	26800	26800	0
131	20231031	182800	2980054700	26800	26800	26800	26800	0
132	20231031	182700	2980054700	26800	26800	26800	26800	0
133	20231031	182600	2980054700	26800	26800	26800	26800	0
134	20231031	182500	2980054700	26800	26800	26800	26800	0
135	20231031	182400	2980054700	26800	26800	26800	26800	0
136	20231031	182300	2980054700	26800	26800	26800	26800	0
137	20231031	182200	2980054700	26800	26800	26800	26800	0
138	20231031	182100	2980054700	26800	26800	26800	26800	0
139	20231031	182000	2980054700	26800	26800	26800	26800	0
140	20231031	181900	2980054700	26800	26800	26800	26800	0
141	20231031	181800	2980054700	26800	26800	26800	26800	0
142	20231031	181700	2980054700	26800	26800	26800	26800	0
143	20231031	181600	2980054700	26800	26800	26800	26800	0
144	20231031	181500	2980054700	26800	26800	26800	26800	0
145	20231031	181400	2980054700	26800	26800	26800	26800	0
146	20231031	181300	2980054700	26800	26800	26800	26800	0
147	20231031	181200	2980054700	26800	26800	26800	26800	0
148	20231031	181100	2980054700	26800	26800	26800	26800	0
149	20231031	181000	2980054700	26800	26800	26800	26800	0
150	20231031	180900	2980054700	26800	26800	26800	26800	0
151	20231031	180800	2980054700	26800	26800	26800	26800	0
152	20231031	180700	2980054700	26800	26800	26800	26800	3932
153	20231031	180600	2980054700	26800	26800	26800	26800	0
154	20231031	180500	2980054700	26800	26800	26800	26800	0
155	20231031	180400	2980054700	26800	26800	26800	26800	0
156	20231031	180300	2980054700	26800	26800	26800	26800	0
157	20231031	180200	2980054700	26800	26800	26800	26800	0
158	20231031	180100	2980054700	26800	26800	26800	26800	0
159	20231031	180000	2980054700	26800	26800	26800	26800	0
160	20231031	175900	2980054700	26800	26800	26800	26800	0
161	20231031	175800	2980054700	26800	26800	26800	26800	0
162	20231031	175700	2980054700	26800	26800	26800	26800	0
163	20231031	175600	2980054700	26800	26800	26800	26800	0
164	20231031	175500	2980054700	26800	26800	26800	26800	0
165	20231031	175400	2980054700	26800	26800	26800	26800	0
166	20231031	175300	2980054700	26800	26800	26800	26800	0
167	20231031	175200	2980054700	26800	26800	26800	26800	0
168	20231031	175100	2980054700	26800	26800	26800	26800	0
169	20231031	175000	2980054700	26800	26800	26800	26800	0
170	20231031	174900	2980054700	26800	26800	26800	26800	0
171	20231031	174800	2980054700	26800	26800	26800	26800	0
172	20231031	174700	2980054700	26800	26800	26800	26800	0
173	20231031	174600	2980054700	26800	26800	26800	26800	0
174	20231031	174500	2980054700	26800	26800	26800	26800	0
175	20231031	174400	2980054700	26800	26800	26800	26800	0
176	20231031	174300	2980054700	26800	26800	26800	26800	0
177	20231031	174200	2980054700	26800	26800	26800	26800	0
178	20231031	174100	2980054700	26800	26800	26800	26800	0
179	20231031	174000	2980054700	26800	26800	26800	26800	0
180	20231031	173900	2980054700	26800	26800	26800	26800	0
181	20231031	173800	2980054700	26800	26800	26800	26800	0
182	20231031	173700	2980054700	26800	26800	26800	26800	3932
183	20231031	173600	2980054700	26800	26800	26800	26800	0
184	20231031	173500	2980054700	26800	26800	26800	26800	0
185	20231031	173400	2980054700	26800	26800	26800	26800	0
186	20231031	173300	2980054700	26800	26800	26800	26800	0
187	20231031	173200	2980054700	26800	26800	26800	26800	0
188	20231031	173100	2980054700	26800	26800	26800	26800	0
189	20231031	173000	2980054700	26800	26800	26800	26800	0
190	20231031	172900	2980054700	26800	26800	26800	26800	0
191	20231031	172800	2980054700	26800	26800	26800	26800	0
192	20231031	172700	2980054700	26800	26800	26800	26800	0
193	20231031	172600	2980054700	26800	26800	26800	26800	0
194	20231031	172500	2980054700	26800	26800	26800	26800	0
195	20231031	172400	2980054700	26800	26800	26800	26800	0
196	20231031	172300	2980054700	26800	26800	26800	26800	0
197	20231031	172200	2980054700	26800	26800	26800	26800	0
198	20231031	172100	2980054700	26800	26800	26800	26800	0
199	20231031	172000	2980054700	26800	26800	26800	26800	0
200	20231031	171900	2980054700	26800	26800	26800	26800	0
201	20231031	171800	2980054700	26800	26800	26800	26800	0
202	20231031	171700	2980054700	26800	26800	26800	26800	0
203	20231031	171600	2980054700	26800	26800	26800	26800	0
204	20231031	171500	2980054700	26800	26800	26800	26800	0
205	20231031	171400	2980054700	26800	26800	26800	26800	0
206	20231031	171300	2980054700	26800	26800	26800	26800	0
207	20231031	171200	2980054700	26800	26800	26800	26800	0
208	20231031	171100	2980054700	26800	26800	26800	26800	0
209	20231031	171000	2980054700	26800	26800	26800	26800	0
210	20231031	170900	2980054700	26800	26800	26800	26800	0
211	20231031	170800	2980054700	26800	26800	26800	26800	0
212	20231031	170700	2980054700	26800	26800	26800	26800	3932
213	20231031	170600	2980054700	26800	26800	26800	26800	0
214	20231031	170500	2980054700	26800	26800	26800	26800	0
215	20231031	170400	2980054700	26800	26800	26800	26800	0
216	20231031	170300	2980054700	26800	26800	26800	26800	0
217	20231031	170200	2980054700	26800	26800	26800	26800	0
218	20231031	170100	2980054700	26800	26800	26800	26800	0
219	20231031	170000	2980054700	26800	26800	26800	26800	0
220	20231031	165900	2980054700	26800	26800	26800	26800	0
221	20231031	165800	2980054700	26800	26800	26800	26800	0
222	20231031	165700	2980054700	26800	26800	26800	26800	0
223	20231031	165600	2980054700	26800	26800	26800	26800	0
224	20231031	165500	2980054700	26800	26800	26800	26800	0
225	20231031	165400	2980054700	26800	26800	26800	26800	0
226	20231031	165300	2980054700	26800	26800	26800	26800	0
227	20231031	165200	2980054700	26800	26800	26800	26800	0
228	20231031	165100	2980054700	26800	26800	26800	26800	0
229	20231031	165000	2980054700	26800	26800	26800	26800	0
230	20231031	164900	2980054700	26800	26800	26800	26800	0
231	20231031	164800	2980054700	26800	26800	26800	26800	0
232	20231031	164700	2980054700	26800	26800	26800	26800	0
233	20231031	164600	2980054700	26800	26800	26800	26800	0
234	20231031	164500	2980054700	26800	26800	26800	26800	0
235	20231031	164400	2980054700	26800	26800	26800	26800	0
236	20231031	164300	2980054700	26800	26800	26800	26800	0
237	20231031	164200	2980054700	26800	26800	26800	26800	0
238	20231031	164100	2980054700	26800	26800	26800	26800	0
239	20231031	164000	2980054700	26800	26800	26800	26800	0
240	20231031	163900	2980054700	26800	26800	26800	26800	0
241	20231031	163800	2980054700	26800	26800	26800	26800	0
242	20231031	163700	2980054700	26800	26800	26800	26800	3932
243	20231031	163600	2980054700	26800	26800	26800	26800	0
244	20231031	163500	2980054700	26800	26800	26800	26800	0
245	20231031	163400	2980054700	26800	26800	26800	26800	0
246	20231031	163300	2980054700	26800	26800	26800	26800	0
247	20231031	163200	2980054700	26800	26800	26800	26800	0
248	20231031	163100	2980054700	26800	26800	26800	26800	0
249	20231031	163000	2980054700	26800	26800	26800	26800	0
250	20231031	162900	2980054700	26800	26800	26800	26800	0
251	20231031	162800	2980054700	26800	26800	26800	26800	0
252	20231031	162700	2980054700	26800	26800	26800	26800	0
253	20231031	162600	2980054700	26800	26800	26800	26800	0
254	20231031	162500	2980054700	26800	26800	26800	26800	0
255	20231031	162400	2980054700	26800	26800	26800	26800	0
256	20231031	162300	2980054700	26800	26800	26800	26800	0
257	20231031	162200	2980054700	26800	26800	26800	26800	0
258	20231031	162100	2980054700	26800	26800	26800	26800	0
259	20231031	162000	2980054700	26800	26800	26800	26800	0
260	20231031	161900	2980054700	26800	26800	26800	26800	0
261	20231031	161800	2980054700	26800	26800	26800	26800	0
262	20231031	161700	2980054700	26800	26800	26800	26800	0
263	20231031	161600	2980054700	26800	26800	26800	26800	0
264	20231031	161500	2980054700	26800	26800	26800	26800	0
265	20231031	161400	2980054700	26800	26800	26800	26800	0
266	20231031	161300	2980054700	26800	26800	26800	26800	0
267	20231031	161200	2980054700	26800	26800	26800	26800	0
268	20231031	161100	2980054700	26800	26800	26800	26800	0
269	20231031	161000	2980054700	26800	26800	26800	26800	0
270	20231031	160900	2980054700	26800	26800	26800	26800	0
271	20231031	160800	2980054700	26800	26800	26800	26800	0
272	20231031	160700	2980054700	26800	26800	26800	26800	3932
273	20231031	160600	2980054700	26800	26800	26800	26800	0
274	20231031	160500	2980054700	26800	26800	26800	26800	0
275	20231031	160400	2980054700	26800	26800	26800	26800	0
276	20231031	160300	2980054700	26800	26800	26800	26800	0
277	20231031	160200	2980054700	26800	26800	26800	26800	0
278	20231031	160100	2980054700	26800	26800	26800	26800	0
279	20231031	160000	2980054700	26800	26800	26800	26800	0
280	20231031	155900	2980054700	26800	26800	26800	26800	0
281	20231031	155800	2980054700	26800	26800	26800	26800	0
282	20231031	155700	2980054700	26800	26800	26800	26800	0
283	20231031	155600	2980054700	26800	26800	26800	26800	0
284	20231031	155500	2980054700	26800	26800	26800	26800	0
285	20231031	155400	2980054700	26800	26800	26800	26800	0
286	20231031	155300	2980054700	26800	26800	26800	26800	0
287	20231031	155200	2980054700	26800	26800	26800	26800	0
288	20231031	155100	2980054700	26800	26800	26800	26800	0
289	20231031	155000	2980054700	26800	26800	26800	26800	0
290	20231031	154900	2980054700	26800	26800	26800	26800	0
291	20231031	154800	2980054700	26800	26800	26800	26800	0
292	20231031	154700	2980054700	26800	26800	26800	26800	0
293	20231031	154600	2980054700	26800	26800	26800	26800	0
294	20231031	154500	2980054700	26800	26800	26800	26800	0
295	20231031	154400	2980054700	26800	26800	26800	26800	0
296	20231031	154300	2980054700	26800	26800	26800	26800	0
297	20231031	154200	2980054700	26800	26800	26800	26800	0
298	20231031	154100	2980054700	26800	26800	26800	26800	0
299	20231031	154000	2980054700	26800	26800	26800	26800	0
300	20231031	153900	2980054700	26800	26800	26800	26800	0
301	20231031	153800	2980054700	26800	26800	26800	26800	0
302	20231031	153700	2980054700	26800	26800	26800	26800	3932
303	20231031	153600	2980054700	26800	26800	26800	26800	0
304	20231031	153500	2980054700	26800	26800	26800	26800	0
305	20231031	153400	2980054700	26800	26800	26800	26800	0
306	20231031	153300	2980054700	26800	26800	26800	26800	0
307	20231031	153200	2980054700	26800	26800	26800	26800	0
308	20231031	153100	2980054700	26800	26800	26800	26800	0
309	20231031	153000	2980054700	26800	26800	26800	26800	3932
310	20231031	152900	2874677100	26850	26850	26850	26850	0
311	20231031	152800	2874677100	26850	26850	26850	26850	0
312	20231031	152700	2874677100	26850	26850	26850	26850	0
313	20231031	152600	2874677100	26850	26850	26850	26850	0
314	20231031	152500	2874677100	26850	26850	26850	26850	0
315	20231031	152400	2874677100	26850	26850	26850	26850	0
316	20231031	152300	2874677100	26850	26850	26850	26850	0
317	20231031	152200	2874677100	26850	26850	26850	26850	0
318	20231031	152100	2874677100	26850	26850	26850	26850	0
319	20231031	152000	2874677100	26850	26850	26850	26850	0
320	20231031	151900	2874677100	26850	27000	27000	26850	1599
321	20231031	151800	2831729100	27000	27050	27050	26900	435
322	20231031	151700	2819987200	27050	27000	27050	26850	1902
323	20231031	151600	2768655450	26750	26900	27000	26750	1516
324	20231031	151500	2728020200	27000	27000	27000	27000	6
325	20231031	151400	2727858200	26850	27000	27000	26850	1819
326	20231031	151300	2678992600	27000	26950	27000	26950	7
327	20231031	151200	2678803850	27000	26900	27000	26900	78
328	20231031	151100	2676703450	27000	27000	27000	26900	813
329	20231031	151000	2654818000	27100	27100	27100	26950	4
330	20231031	150900	2654709900	27050	27100	27100	27000	647
331	20231031	150800	2637215400	27100	27050	27100	27050	126
332	20231031	150700	2633806950	27050	27050	27050	26900	1769
333	20231031	150600	2586151850	27050	27050	27100	27050	106
334	20231031	150500	2583284500	27100	27050	27100	27050	23
335	20231031	150400	2582661550	27100	27050	27100	26950	325
336	20231031	150300	2573869750	27100	27050	27100	27000	451
337	20231031	150200	2561689950	27100	27050	27100	27050	11
338	20231031	150100	2561392100	27100	27100	27100	27050	575
339	20231031	150000	2545824000	27100	27100	27100	27100	4
340	20231031	145900	2545715600	27100	27000	27100	27000	17
341	20231031	145800	2545256500	27150	27100	27150	26950	510
342	20231031	145700	2531452150	27100	27050	27100	27050	59
343	20231031	145600	2529856150	27100	27150	27150	27000	565
344	20231031	145500	2514573850	27150	27150	27150	27150	89
345	20231031	145400	2512157500	27150	27100	27150	27100	341
346	20231031	145300	2502916300	27100	27100	27100	27100	17
347	20231031	145200	2502455600	27100	27050	27100	27000	1028
348	20231031	145100	2474644650	27050	27000	27050	26950	621
349	20231031	145000	2457873950	26950	27000	27000	26900	228
350	20231031	144900	2451739100	27000	27000	27000	26950	240
351	20231031	144800	2445260200	27000	26900	27000	26900	135
352	20231031	144700	2441621950	27000	26850	27000	26850	84
353	20231031	144600	2439366250	26850	26950	27000	26850	433
354	20231031	144500	2427697400	26950	27000	27000	26950	202
355	20231031	144400	2422250900	27000	26950	27000	26800	1240
356	20231031	144300	2388967500	27000	27000	27000	26950	105
357	20231031	144200	2386134000	27000	27000	27000	26900	629
358	20231031	144100	2369208200	26950	26950	26950	26950	501
359	20231031	144000	2355706250	27000	27000	27000	26950	147
360	20231031	143900	2351737700	27000	27000	27000	26950	132
361	20231031	143800	2348178700	26950	26950	27000	26950	19
362	20231031	143700	2347666600	27000	27000	27000	26950	197
363	20231031	143600	2342351200	27000	27000	27000	27000	48
364	20231031	143500	2341055200	27000	27000	27000	27000	29
365	20231031	143400	2340272200	27000	27000	27000	27000	76
366	20231031	143300	2338220200	27000	27000	27000	26950	217
367	20231031	143200	2332371950	27000	26950	27000	26950	138
368	20231031	143100	2328652800	26950	26900	26950	26900	405
369	20231031	143000	2317756100	26900	26850	26900	26850	239
370	20231031	142900	2311337850	26900	26900	26900	26900	17
371	20231031	142800	2310880550	26950	26950	27000	26950	72
372	20231031	142700	2308938350	26950	26900	26950	26850	751
373	20231031	142600	2288773300	26900	26900	26950	26900	836
374	20231031	142500	2266266050	26900	26900	26950	26900	796
375	20231031	142400	2244850700	26900	26900	26900	26900	1
376	20231031	142300	2244823800	26800	26800	26900	26800	1108
377	20231031	142200	2215128900	26900	26950	26950	26900	78
378	20231031	142100	2213027350	26950	26950	26950	26800	276
379	20231031	142000	2205596700	26950	26850	26950	26800	534
380	20231031	141900	2191276200	26950	26950	26950	26850	102
381	20231031	141800	2188530600	26950	26950	26950	26950	7
382	20231031	141700	2188341950	27000	27000	27000	27000	0
383	20231031	141600	2188341950	27000	27000	27000	26850	778
384	20231031	141500	2167441400	27000	27000	27000	27000	29
385	20231031	141400	2166658400	27000	26900	27000	26900	401
386	20231031	141300	2155871400	26900	27050	27050	26900	256
387	20231031	141200	2148974850	27050	26950	27050	26950	334
388	20231031	141100	2139973450	27050	27050	27050	27050	17
389	20231031	141000	2139513600	27050	27050	27050	27050	69
390	20231031	140900	2137647150	27050	26950	27050	26950	89
391	20231031	140800	2135248000	26950	26950	26950	26950	99
392	20231031	140700	2132579950	26950	27050	27050	26950	192
393	20231031	140600	2127397650	27100	27050	27100	26950	129
394	20231031	140500	2123910150	27000	27000	27000	27000	0
395	20231031	140400	2123910150	27000	27000	27000	26950	126
396	20231031	140300	2120509800	27000	27000	27000	27000	1
397	20231031	140200	2120482800	27050	26950	27050	26950	353
398	20231031	140100	2110969150	27100	27050	27100	27000	628
399	20231031	140000	2094006600	27050	27050	27050	27050	2
400	20231031	135900	2093952500	27000	27000	27000	27000	59
401	20231031	135800	2092359500	27000	27050	27100	27000	750
402	20231031	135700	2072098150	27050	27050	27050	27050	60
403	20231031	135600	2070475150	27050	27050	27050	27050	50
404	20231031	135500	2069122650	27050	27050	27050	27050	119
405	20231031	135400	2065903700	27050	27000	27050	27000	34
406	20231031	135300	2064984150	27100	27100	27100	27100	13
407	20231031	135200	2064631850	27100	27000	27100	26950	476
408	20231031	135100	2051779450	26950	26950	26950	26950	1
409	20231031	135000	2051752500	26950	27000	27000	26950	280
410	20231031	134900	2044192650	27100	27100	27100	27100	20
411	20231031	134800	2043650650	27100	27000	27100	27000	69
412	20231031	134700	2041781800	27050	27050	27050	26950	1267
413	20231031	134600	2007564550	27050	27150	27150	27050	241
414	20231031	134500	2001032050	27150	27050	27150	27050	759
415	20231031	134400	1980465100	27050	27150	27150	26950	268
416	20231031	134300	1973228700	27050	26950	27050	26950	3729
417	20231031	134200	1872506100	26950	26950	26950	26950	8
418	20231031	134100	1872290500	26950	27000	27000	26850	606
419	20231031	134000	1855983650	27000	26950	27000	26950	30
420	20231031	133900	1855174900	27000	26950	27000	26950	70
421	20231031	133800	1853286550	27000	27000	27000	27000	36
422	20231031	133700	1852314550	27000	26950	27000	26950	640
423	20231031	133600	1835066450	26950	27000	27000	26950	352
424	20231031	133500	1825578150	27000	26950	27000	26950	209
425	20231031	133400	1819943100	26950	27000	27000	26950	10
426	20231031	133300	1819673300	27000	27000	27000	26950	175
427	20231031	133200	1814953300	27000	27000	27000	26950	39
428	20231031	133100	1813901950	27000	27050	27050	27000	85
429	20231031	133000	1811604700	27000	27000	27000	27000	50
430	20231031	132900	1810254700	27050	27050	27050	27050	70
431	20231031	132800	1808361200	27050	27000	27050	26950	35
432	20231031	132700	1807417700	27050	26950	27050	26950	335
433	20231031	132600	1798388850	26950	26950	26950	26950	0
434	20231031	132500	1798388850	26950	26950	26950	26950	16
435	20231031	132400	1797957650	26900	26950	26950	26900	54
436	20231031	132300	1796505000	26950	26950	26950	26900	53
437	20231031	132200	1795078400	27050	27050	27050	27050	0
438	20231031	132100	1795078400	27050	26900	27050	26900	59
439	20231031	132000	1793489650	26950	26950	26950	26950	0
440	20231031	131900	1793489650	26950	26950	26950	26850	7
441	20231031	131800	1793301400	26950	26950	26950	26850	609
442	20231031	131700	1776916550	27150	27150	27150	27150	0
443	20231031	131600	1776916550	27150	27150	27150	27150	0
444	20231031	131500	1776916550	27150	27150	27150	27150	4
445	20231031	131400	1776807950	27000	27000	27000	27000	10
446	20231031	131300	1776537950	27000	27000	27000	27000	135
447	20231031	131200	1772892950	26950	27150	27150	26950	35
448	20231031	131100	1771949150	26950	27050	27150	26900	1152
449	20231031	131000	1740873650	27050	27150	27150	27050	154
450	20231031	130900	1736694950	27100	27050	27100	27050	474
451	20231031	130800	1723861250	27050	27050	27050	27050	13
452	20231031	130700	1723509600	27050	27050	27050	27050	17
453	20231031	130600	1723049750	27050	27050	27050	27050	85
454	20231031	130500	1720750500	27100	27100	27100	27100	0
455	20231031	130400	1720750500	27100	27050	27100	27050	173
456	20231031	130300	1716070800	27100	27100	27100	27100	0
457	20231031	130200	1716070800	27100	27100	27100	27100	0
458	20231031	130100	1716070800	27100	27100	27100	27100	753
459	20231031	130000	1695664500	27200	27150	27200	27100	388
460	20231031	125900	1685131100	27150	27100	27150	27100	834
461	20231031	125800	1662493100	27100	27100	27100	27100	2
462	20231031	125700	1662438900	27100	27100	27100	27100	16
463	20231031	125600	1662005300	27100	27100	27100	27050	124
464	20231031	125500	1658647250	27150	27100	27150	27100	71
465	20231031	125400	1656723100	27150	27150	27150	27100	58
466	20231031	125300	1655151050	27150	27150	27150	27150	1
467	20231031	125200	1655123900	27150	27100	27150	27000	168
468	20231031	125100	1650583050	27150	27100	27150	27000	151
469	20231031	125000	1646491300	27100	27100	27100	27100	1
470	20231031	124900	1646464200	27100	27100	27100	27100	0
471	20231031	124800	1646464200	27100	27000	27100	26850	942
472	20231031	124700	1621110400	27000	27000	27000	27000	36
473	20231031	124600	1620138400	27100	27100	27100	27000	212
474	20231031	124500	1614414000	27100	27100	27100	27100	3
475	20231031	124400	1614332700	27100	27100	27100	27100	1
476	20231031	124300	1614305600	27100	27000	27100	27000	392
477	20231031	124200	1603712800	27000	27000	27000	26950	18
478	20231031	124100	1603226850	27000	26900	27000	26900	52
479	20231031	124000	1601827850	27000	27000	27000	27000	2
480	20231031	123900	1601773850	27000	27000	27000	27000	11
481	20231031	123800	1601476850	26850	26950	27000	26850	439
482	20231031	123700	1589667050	26850	26900	26950	26850	1375
483	20231031	123600	1552738450	26850	26900	26900	26850	1415
484	20231031	123500	1514675250	26950	26950	27000	26950	159
485	20231031	123400	1510388750	26950	26950	26950	26900	201
486	20231031	123300	1504972100	26900	26950	26950	26900	207
487	20231031	123200	1499397600	27000	27000	27000	27000	190
488	20231031	123100	1494267600	27000	27000	27000	27000	0
489	20231031	123000	1494267600	27000	27000	27000	27000	491
490	20231031	122900	1481010600	26950	26900	26950	26900	103
491	20231031	122800	1478235200	26950	26950	26950	26950	0
492	20231031	122700	1478235200	26950	26900	26950	26900	62
493	20231031	122600	1476566050	26850	26900	26900	26850	3
494	20231031	122500	1476485400	26900	26900	26900	26900	15
495	20231031	122400	1476081900	26900	26900	26900	26900	1
496	20231031	122300	1476055000	26850	26850	26850	26850	13
497	20231031	122200	1475705950	26900	26900	26900	26900	2
498	20231031	122100	1475652150	26900	26900	26900	26850	159
499	20231031	122000	1471376700	26850	26850	26850	26850	6
500	20231031	121900	1471215600	26750	26900	26900	26750	630
501	20231031	121800	1454314600	26900	26900	26900	26850	299
502	20231031	121700	1446273300	26900	26900	26900	26900	31
503	20231031	121600	1445439400	26950	26950	26950	26950	457
504	20231031	121500	1433123250	26950	26950	26950	26950	90
505	20231031	121400	1430697750	26950	26950	26950	26950	102
506	20231031	121300	1427948850	26950	27000	27000	26950	638
507	20231031	121200	1410729200	27050	27050	27050	27050	7
508	20231031	121100	1410539850	27050	27050	27050	27050	22
509	20231031	121000	1409944750	27050	27050	27050	27050	10
510	20231031	120900	1409674250	27050	27050	27050	27050	6
511	20231031	120800	1409511950	27050	27050	27050	27050	5
512	20231031	120700	1409376700	27000	27050	27050	27000	331
513	20231031	120600	1400439250	27050	27050	27050	27050	364
514	20231031	120500	1390593050	27100	27100	27100	27100	390
515	20231031	120400	1380024050	27150	27150	27150	27150	0
516	20231031	120300	1380024050	27150	27150	27150	27150	85
517	20231031	120200	1377716300	27150	27150	27150	27150	2
518	20231031	120100	1377662000	27150	27200	27200	27150	11
519	20231031	120000	1377363300	27200	27150	27200	27150	7
520	20231031	115900	1377173150	27200	27200	27200	27200	3
521	20231031	115800	1377091550	27200	27200	27200	27200	5
522	20231031	115700	1376955550	27200	27200	27250	27100	134
523	20231031	115600	1373319300	27150	27250	27250	27150	67
524	20231031	115500	1371499950	27250	27200	27250	27200	6
525	20231031	115400	1371336600	27250	27250	27250	27250	0
526	20231031	115300	1371336600	27250	27250	27250	27200	4
527	20231031	115200	1371227650	27250	27200	27250	27200	2
528	20231031	115100	1371173200	27250	27250	27250	27250	0
529	20231031	115000	1371173200	27250	27200	27250	27150	25
530	20231031	114900	1370494200	27250	27150	27250	27150	30
531	20231031	114800	1369679600	27300	27050	27300	27050	573
532	20231031	114700	1354166500	27100	27300	27300	27050	239
533	20231031	114600	1347698400	27100	27300	27300	27100	34
534	20231031	114500	1346776800	27300	27150	27300	27050	14
535	20231031	114400	1346396900	27300	27200	27300	27200	1859
536	20231031	114300	1295832000	27150	27050	27150	27050	169
537	20231031	114200	1291251900	27050	27100	27100	27050	169
538	20231031	114100	1286680200	27200	27100	27200	27100	66
539	20231031	114000	1284891400	27100	27050	27100	27050	583
540	20231031	113900	1269121150	27100	27100	27150	27100	222
541	20231031	113800	1263103500	27100	27200	27200	27100	1362
542	20231031	113700	1226139850	27200	27250	27250	27200	36
543	20231031	113600	1225159850	27250	27250	27250	27250	5
544	20231031	113500	1225023600	27250	27300	27300	27200	1253
545	20231031	113400	1190912550	27300	27300	27300	27300	902
546	20231031	113300	1166287950	27400	27400	27400	27400	16
547	20231031	113200	1165849550	27400	27350	27400	27350	61
548	20231031	113100	1164181150	27350	27300	27350	27300	69
549	20231031	113000	1162295350	27350	27350	27400	27300	480
550	20231031	112900	1149178000	27400	27400	27400	27400	18
551	20231031	112800	1148684800	27400	27400	27400	27400	5
552	20231031	112700	1148547800	27400	27400	27400	27400	15
553	20231031	112600	1148136800	27400	27400	27400	27400	20
554	20231031	112500	1147588800	27400	27350	27400	27350	450
555	20231031	112400	1135281250	27350	27300	27350	27300	381
556	20231031	112300	1124879900	27300	27350	27350	27300	61
557	20231031	112200	1123214550	27300	27350	27350	27300	729
558	20231031	112100	1103312800	27350	27350	27350	27350	0
559	20231031	112000	1103312800	27350	27350	27350	27350	36
560	20231031	111900	1102328200	27350	27300	27350	27300	56
561	20231031	111800	1100799200	27300	27300	27300	27300	30
562	20231031	111700	1099980200	27300	27300	27300	27250	108
563	20231031	111600	1097034550	27300	27300	27300	27300	194
564	20231031	111500	1091738350	27300	27300	27300	27300	0
565	20231031	111400	1091738350	27300	27300	27350	27300	375
566	20231031	111300	1081500800	27400	27350	27400	27350	92
567	20231031	111200	1078984550	27350	27350	27350	27350	30
568	20231031	111100	1078164050	27350	27350	27350	27350	1
569	20231031	111000	1078136700	27400	27350	27400	27350	67
570	20231031	110900	1076303400	27350	27450	27450	27350	74
571	20231031	110800	1074277500	27450	27350	27450	27300	174
572	20231031	110700	1069517000	27300	27450	27450	27300	71
573	20231031	110600	1067578550	27450	27450	27450	27450	0
574	20231031	110500	1067578550	27450	27300	27450	27250	208
575	20231031	110400	1061904100	27350	27450	27500	27350	179
576	20231031	110300	1057006900	27500	27500	27500	27500	5
577	20231031	110200	1056869400	27500	27500	27500	27500	0
578	20231031	110100	1056869400	27500	27500	27500	27500	0
579	20231031	110000	1056869400	27500	27400	27500	27300	337
580	20231031	105900	1047653950	27500	27500	27500	27500	0
581	20231031	105800	1047653950	27500	27500	27500	27500	1
582	20231031	105700	1047626450	27500	27700	27700	27450	153
583	20231031	105600	1043423250	27700	27700	27700	27700	2
584	20231031	105500	1043367850	27700	27500	27700	27500	2
585	20231031	105400	1043312650	27700	27700	27700	27700	0
586	20231031	105300	1043312650	27700	27700	27700	27700	2
587	20231031	105200	1043257250	27650	27500	27700	27500	86
588	20231031	105100	1040879600	27500	27450	27500	27450	207
589	20231031	105000	1035189050	27450	27450	27450	27450	1
590	20231031	104900	1035161600	27450	27450	27450	27450	0
591	20231031	104800	1035161600	27450	27450	27450	27450	1
592	20231031	104700	1035134150	27450	27400	27450	27350	37
593	20231031	104600	1034120350	27400	27400	27400	27400	5
594	20231031	104500	1033983350	27500	27300	27500	27300	36
595	20231031	104400	1032998650	27350	27350	27350	27350	58
596	20231031	104300	1031412350	27450	27350	27450	27350	34
597	20231031	104200	1030482350	27450	27300	27450	27300	140
598	20231031	104100	1026655600	27400	27450	27450	27350	123
599	20231031	104000	1023287800	27500	27500	27500	27450	20
600	20231031	103900	1022737850	27500	27500	27500	27500	1
601	20231031	103800	1022710350	27400	27350	27400	27350	440
602	20231031	103700	1010669350	27300	27300	27300	27300	549
603	20231031	103600	995681650	27300	27300	27300	27300	3
604	20231031	103500	995599750	27250	27250	27300	27250	152
605	20231031	103400	991455100	27250	27250	27250	27250	76
606	20231031	103300	989384100	27250	27250	27250	27250	138
607	20231031	103200	985623600	27250	27350	27400	27250	1622
608	20231031	103100	941413700	27400	27400	27400	27400	0
609	20231031	103000	941413700	27400	27350	27400	27300	175
610	20231031	102900	936630850	27400	27400	27400	27300	86
611	20231031	102800	934282650	27350	27350	27400	27300	230
612	20231031	102700	927994850	27400	27350	27400	27350	86
613	20231031	102600	925641000	27350	27350	27350	27350	219
614	20231031	102500	919651350	27350	27400	27400	27350	80
615	20231031	102400	917462350	27400	27400	27400	27400	0
616	20231031	102300	917462350	27400	27400	27400	27400	16
617	20231031	102200	917023950	27400	27300	27400	27250	64
618	20231031	102100	915276850	27250	27300	27300	27250	26
619	20231031	102000	914567100	27300	27350	27350	27300	131
620	20231031	101900	910985750	27350	27350	27350	27350	1
621	20231031	101800	910958400	27350	27300	27350	27300	254
622	20231031	101700	904024000	27300	27300	27300	27300	1
623	20231031	101600	903996700	27300	27300	27300	27250	13
624	20231031	101500	903642300	27350	27250	27350	27250	37
625	20231031	101400	902633650	27250	27300	27350	27250	310
626	20231031	101300	894174200	27350	27450	27500	27300	1567
627	20231031	101200	851194400	27500	27550	27550	27450	659
628	20231031	101100	833073250	27600	27600	27600	27600	136
629	20231031	101000	829319650	27600	27600	27600	27550	177
630	20231031	100900	824435300	27600	27600	27600	27600	3
631	20231031	100800	824352500	27600	27600	27600	27600	0
632	20231031	100700	824352500	27600	27600	27600	27600	54
633	20231031	100600	822862100	27700	27650	27700	27550	41
634	20231031	100500	821731400	27700	27550	27700	27500	345
635	20231031	100400	812230450	27550	27700	27700	27550	387
636	20231031	100300	801563450	27700	27650	27700	27650	58
637	20231031	100200	799959650	27650	27600	27650	27600	19
638	20231031	100100	799435100	27600	27600	27650	27550	926
639	20231031	100000	773916800	27650	27750	27750	27650	3
640	20231031	095900	773833750	27750	27700	27750	27650	99
641	20231031	095800	771091950	27700	27700	27700	27700	523
642	20231031	095700	756604850	27850	27750	27850	27750	123
643	20231031	095600	753191500	27850	27800	27850	27800	4
644	20231031	095500	753080150	27850	27850	27850	27850	6
645	20231031	095400	752913050	27750	27750	27750	27750	169
646	20231031	095300	748223300	27750	27800	27900	27750	379
647	20231031	095200	737698050	27900	27900	27900	27850	146
648	20231031	095100	733631300	27900	27900	27900	27900	8
649	20231031	095000	733408100	27800	27900	27900	27800	183
650	20231031	094900	728315500	27950	27900	27950	27900	216
651	20231031	094800	722288100	27950	27850	27950	27850	233
652	20231031	094700	715797800	27950	27800	27950	27800	377
653	20231031	094600	705313250	27800	27800	27800	27800	16
654	20231031	094500	704868450	27850	27850	27850	27850	0
655	20231031	094400	704868450	27850	27800	27850	27800	125
656	20231031	094300	701392700	27800	27800	27800	27750	289
657	20231031	094200	693371050	27800	27850	27850	27800	375
658	20231031	094100	682945800	27850	27850	27850	27800	684
659	20231031	094000	663929350	27850	27900	27900	27800	736
660	20231031	093900	643455950	27950	27950	27950	27900	76
661	20231031	093800	641334250	28000	28000	28000	27900	151
662	20231031	093700	637117800	28000	28000	28000	27900	180
663	20231031	093600	632081550	28000	27950	28000	27850	1184
664	20231031	093500	598965450	27950	27850	27950	27850	122
665	20231031	093400	595561700	27800	27750	27800	27750	850
666	20231031	093300	571937350	27700	27700	27700	27700	11
667	20231031	093200	571632650	27850	27800	27850	27700	171
668	20231031	093100	566885450	27850	27750	27850	27750	231
669	20231031	093000	560467750	27750	27750	27750	27750	10
670	20231031	092900	560190250	27750	27650	27750	27650	240
671	20231031	092800	553548850	27650	27600	27650	27600	69
672	20231031	092700	551643850	27600	27600	27600	27600	0
673	20231031	092600	551643850	27600	27650	27650	27600	1123
674	20231031	092500	520599450	27650	27650	27650	27650	33
675	20231031	092400	519687000	27650	27700	27700	27650	262
676	20231031	092300	512429650	27700	27700	27700	27700	19
677	20231031	092200	511903350	27700	27800	27800	27700	2386
678	20231031	092100	445751300	27800	27800	27800	27800	34
679	20231031	092000	444806100	27850	27900	27900	27850	1379
680	20231031	091900	406372850	27900	28000	28050	27900	2049
681	20231031	091800	349047950	27950	27950	27950	27950	192
682	20231031	091700	343681550	28050	27950	28050	27950	453
683	20231031	091600	331001400	27950	27950	27950	27950	10
684	20231031	091500	330721900	27950	28050	28050	27950	616
685	20231031	091400	313500200	28050	28050	28100	28050	705
686	20231031	091300	293692600	28050	28050	28050	28050	64
687	20231031	091200	291897400	28000	28050	28100	28000	846
688	20231031	091100	268181800	28000	28000	28000	28000	223
689	20231031	091000	261937800	28050	28000	28050	28000	257
690	20231031	090900	254737450	28000	28100	28100	28000	736
691	20231031	090800	234103350	28100	28050	28150	28050	475
692	20231031	090700	220755100	28050	28000	28050	28000	519
693	20231031	090600	206206800	28000	27950	28000	27950	109
694	20231031	090500	203157950	28000	28000	28000	28000	479
695	20231031	090400	189745950	27950	27900	27950	27900	122
696	20231031	090300	186336250	27900	27850	27950	27850	338
697	20231031	090200	176892500	27850	27800	28000	27800	2371
698	20231031	090100	110697450	27750	27700	27850	27700	3050
699	20231031	090000	25844100	27700	27700	27700	27700	933