KissMeData/344820/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	211200	275710700	40500	40500	40500	40500	972
3	20231031	211100	275710700	40500	40500	40500	40500	0
4	20231031	211000	275710700	40500	40500	40500	40500	0
5	20231031	210900	275710700	40500	40500	40500	40500	0
6	20231031	210800	275710700	40500	40500	40500	40500	0
7	20231031	210700	275710700	40500	40500	40500	40500	0
8	20231031	210600	275710700	40500	40500	40500	40500	0
9	20231031	210500	275710700	40500	40500	40500	40500	0
10	20231031	210400	275710700	40500	40500	40500	40500	0
11	20231031	210300	275710700	40500	40500	40500	40500	0
12	20231031	210200	275710700	40500	40500	40500	40500	0
13	20231031	210100	275710700	40500	40500	40500	40500	0
14	20231031	210000	275710700	40500	40500	40500	40500	0
15	20231031	205900	275710700	40500	40500	40500	40500	0
16	20231031	205800	275710700	40500	40500	40500	40500	0
17	20231031	205700	275710700	40500	40500	40500	40500	0
18	20231031	205600	275710700	40500	40500	40500	40500	0
19	20231031	205500	275710700	40500	40500	40500	40500	0
20	20231031	205400	275710700	40500	40500	40500	40500	0
21	20231031	205300	275710700	40500	40500	40500	40500	0
22	20231031	205200	275710700	40500	40500	40500	40500	0
23	20231031	205100	275710700	40500	40500	40500	40500	0
24	20231031	205000	275710700	40500	40500	40500	40500	0
25	20231031	204900	275710700	40500	40500	40500	40500	0
26	20231031	204800	275710700	40500	40500	40500	40500	0
27	20231031	204700	275710700	40500	40500	40500	40500	0
28	20231031	204600	275710700	40500	40500	40500	40500	0
29	20231031	204500	275710700	40500	40500	40500	40500	0
30	20231031	204400	275710700	40500	40500	40500	40500	0
31	20231031	204300	275710700	40500	40500	40500	40500	0
32	20231031	204200	275710700	40500	40500	40500	40500	972
33	20231031	204100	275710700	40500	40500	40500	40500	0
34	20231031	204000	275710700	40500	40500	40500	40500	0
35	20231031	203900	275710700	40500	40500	40500	40500	0
36	20231031	203800	275710700	40500	40500	40500	40500	0
37	20231031	203700	275710700	40500	40500	40500	40500	0
38	20231031	203600	275710700	40500	40500	40500	40500	0
39	20231031	203500	275710700	40500	40500	40500	40500	0
40	20231031	203400	275710700	40500	40500	40500	40500	0
41	20231031	203300	275710700	40500	40500	40500	40500	0
42	20231031	203200	275710700	40500	40500	40500	40500	0
43	20231031	203100	275710700	40500	40500	40500	40500	0
44	20231031	203000	275710700	40500	40500	40500	40500	0
45	20231031	202900	275710700	40500	40500	40500	40500	0
46	20231031	202800	275710700	40500	40500	40500	40500	0
47	20231031	202700	275710700	40500	40500	40500	40500	0
48	20231031	202600	275710700	40500	40500	40500	40500	0
49	20231031	202500	275710700	40500	40500	40500	40500	0
50	20231031	202400	275710700	40500	40500	40500	40500	0
51	20231031	202300	275710700	40500	40500	40500	40500	0
52	20231031	202200	275710700	40500	40500	40500	40500	0
53	20231031	202100	275710700	40500	40500	40500	40500	0
54	20231031	202000	275710700	40500	40500	40500	40500	0
55	20231031	201900	275710700	40500	40500	40500	40500	0
56	20231031	201800	275710700	40500	40500	40500	40500	0
57	20231031	201700	275710700	40500	40500	40500	40500	0
58	20231031	201600	275710700	40500	40500	40500	40500	0
59	20231031	201500	275710700	40500	40500	40500	40500	0
60	20231031	201400	275710700	40500	40500	40500	40500	0
61	20231031	201300	275710700	40500	40500	40500	40500	0
62	20231031	201200	275710700	40500	40500	40500	40500	972
63	20231031	201100	275710700	40500	40500	40500	40500	0
64	20231031	201000	275710700	40500	40500	40500	40500	0
65	20231031	200900	275710700	40500	40500	40500	40500	0
66	20231031	200800	275710700	40500	40500	40500	40500	0
67	20231031	200700	275710700	40500	40500	40500	40500	0
68	20231031	200600	275710700	40500	40500	40500	40500	0
69	20231031	200500	275710700	40500	40500	40500	40500	0
70	20231031	200400	275710700	40500	40500	40500	40500	0
71	20231031	200300	275710700	40500	40500	40500	40500	0
72	20231031	200200	275710700	40500	40500	40500	40500	0
73	20231031	200100	275710700	40500	40500	40500	40500	0
74	20231031	200000	275710700	40500	40500	40500	40500	0
75	20231031	195900	275710700	40500	40500	40500	40500	0
76	20231031	195800	275710700	40500	40500	40500	40500	0
77	20231031	195700	275710700	40500	40500	40500	40500	0
78	20231031	195600	275710700	40500	40500	40500	40500	0
79	20231031	195500	275710700	40500	40500	40500	40500	0
80	20231031	195400	275710700	40500	40500	40500	40500	0
81	20231031	195300	275710700	40500	40500	40500	40500	0
82	20231031	195200	275710700	40500	40500	40500	40500	0
83	20231031	195100	275710700	40500	40500	40500	40500	0
84	20231031	195000	275710700	40500	40500	40500	40500	0
85	20231031	194900	275710700	40500	40500	40500	40500	0
86	20231031	194800	275710700	40500	40500	40500	40500	0
87	20231031	194700	275710700	40500	40500	40500	40500	0
88	20231031	194600	275710700	40500	40500	40500	40500	0
89	20231031	194500	275710700	40500	40500	40500	40500	0
90	20231031	194400	275710700	40500	40500	40500	40500	0
91	20231031	194300	275710700	40500	40500	40500	40500	0
92	20231031	194200	275710700	40500	40500	40500	40500	972
93	20231031	194100	275710700	40500	40500	40500	40500	0
94	20231031	194000	275710700	40500	40500	40500	40500	0
95	20231031	193900	275710700	40500	40500	40500	40500	0
96	20231031	193800	275710700	40500	40500	40500	40500	0
97	20231031	193700	275710700	40500	40500	40500	40500	0
98	20231031	193600	275710700	40500	40500	40500	40500	0
99	20231031	193500	275710700	40500	40500	40500	40500	0
100	20231031	193400	275710700	40500	40500	40500	40500	0
101	20231031	193300	275710700	40500	40500	40500	40500	0
102	20231031	193200	275710700	40500	40500	40500	40500	0
103	20231031	193100	275710700	40500	40500	40500	40500	0
104	20231031	193000	275710700	40500	40500	40500	40500	0
105	20231031	192900	275710700	40500	40500	40500	40500	0
106	20231031	192800	275710700	40500	40500	40500	40500	0
107	20231031	192700	275710700	40500	40500	40500	40500	0
108	20231031	192600	275710700	40500	40500	40500	40500	0
109	20231031	192500	275710700	40500	40500	40500	40500	0
110	20231031	192400	275710700	40500	40500	40500	40500	0
111	20231031	192300	275710700	40500	40500	40500	40500	0
112	20231031	192200	275710700	40500	40500	40500	40500	0
113	20231031	192100	275710700	40500	40500	40500	40500	0
114	20231031	192000	275710700	40500	40500	40500	40500	0
115	20231031	191900	275710700	40500	40500	40500	40500	0
116	20231031	191800	275710700	40500	40500	40500	40500	0
117	20231031	191700	275710700	40500	40500	40500	40500	0
118	20231031	191600	275710700	40500	40500	40500	40500	0
119	20231031	191500	275710700	40500	40500	40500	40500	0
120	20231031	191400	275710700	40500	40500	40500	40500	0
121	20231031	191300	275710700	40500	40500	40500	40500	0
122	20231031	191200	275710700	40500	40500	40500	40500	972
123	20231031	191100	275710700	40500	40500	40500	40500	0
124	20231031	191000	275710700	40500	40500	40500	40500	0
125	20231031	190900	275710700	40500	40500	40500	40500	0
126	20231031	190800	275710700	40500	40500	40500	40500	0
127	20231031	190700	275710700	40500	40500	40500	40500	0
128	20231031	190600	275710700	40500	40500	40500	40500	0
129	20231031	190500	275710700	40500	40500	40500	40500	0
130	20231031	190400	275710700	40500	40500	40500	40500	0
131	20231031	190300	275710700	40500	40500	40500	40500	0
132	20231031	190200	275710700	40500	40500	40500	40500	0
133	20231031	190100	275710700	40500	40500	40500	40500	0
134	20231031	190000	275710700	40500	40500	40500	40500	0
135	20231031	185900	275710700	40500	40500	40500	40500	0
136	20231031	185800	275710700	40500	40500	40500	40500	0
137	20231031	185700	275710700	40500	40500	40500	40500	0
138	20231031	185600	275710700	40500	40500	40500	40500	0
139	20231031	185500	275710700	40500	40500	40500	40500	0
140	20231031	185400	275710700	40500	40500	40500	40500	0
141	20231031	185300	275710700	40500	40500	40500	40500	0
142	20231031	185200	275710700	40500	40500	40500	40500	0
143	20231031	185100	275710700	40500	40500	40500	40500	0
144	20231031	185000	275710700	40500	40500	40500	40500	0
145	20231031	184900	275710700	40500	40500	40500	40500	0
146	20231031	184800	275710700	40500	40500	40500	40500	0
147	20231031	184700	275710700	40500	40500	40500	40500	0
148	20231031	184600	275710700	40500	40500	40500	40500	0
149	20231031	184500	275710700	40500	40500	40500	40500	0
150	20231031	184400	275710700	40500	40500	40500	40500	0
151	20231031	184300	275710700	40500	40500	40500	40500	0
152	20231031	184200	275710700	40500	40500	40500	40500	972
153	20231031	184100	275710700	40500	40500	40500	40500	0
154	20231031	184000	275710700	40500	40500	40500	40500	0
155	20231031	183900	275710700	40500	40500	40500	40500	0
156	20231031	183800	275710700	40500	40500	40500	40500	0
157	20231031	183700	275710700	40500	40500	40500	40500	0
158	20231031	183600	275710700	40500	40500	40500	40500	0
159	20231031	183500	275710700	40500	40500	40500	40500	0
160	20231031	183400	275710700	40500	40500	40500	40500	0
161	20231031	183300	275710700	40500	40500	40500	40500	0
162	20231031	183200	275710700	40500	40500	40500	40500	0
163	20231031	183100	275710700	40500	40500	40500	40500	0
164	20231031	183000	275710700	40500	40500	40500	40500	0
165	20231031	182900	275710700	40500	40500	40500	40500	0
166	20231031	182800	275710700	40500	40500	40500	40500	0
167	20231031	182700	275710700	40500	40500	40500	40500	0
168	20231031	182600	275710700	40500	40500	40500	40500	0
169	20231031	182500	275710700	40500	40500	40500	40500	0
170	20231031	182400	275710700	40500	40500	40500	40500	0
171	20231031	182300	275710700	40500	40500	40500	40500	0
172	20231031	182200	275710700	40500	40500	40500	40500	0
173	20231031	182100	275710700	40500	40500	40500	40500	0
174	20231031	182000	275710700	40500	40500	40500	40500	0
175	20231031	181900	275710700	40500	40500	40500	40500	0
176	20231031	181800	275710700	40500	40500	40500	40500	0
177	20231031	181700	275710700	40500	40500	40500	40500	0
178	20231031	181600	275710700	40500	40500	40500	40500	0
179	20231031	181500	275710700	40500	40500	40500	40500	0
180	20231031	181400	275710700	40500	40500	40500	40500	0
181	20231031	181300	275710700	40500	40500	40500	40500	0
182	20231031	181200	275710700	40500	40500	40500	40500	972
183	20231031	181100	275710700	40500	40500	40500	40500	0
184	20231031	181000	275710700	40500	40500	40500	40500	0
185	20231031	180900	275710700	40500	40500	40500	40500	0
186	20231031	180800	275710700	40500	40500	40500	40500	0
187	20231031	180700	275710700	40500	40500	40500	40500	0
188	20231031	180600	275710700	40500	40500	40500	40500	0
189	20231031	180500	275710700	40500	40500	40500	40500	0
190	20231031	180400	275710700	40500	40500	40500	40500	0
191	20231031	180300	275710700	40500	40500	40500	40500	0
192	20231031	180200	275710700	40500	40500	40500	40500	0
193	20231031	180100	275710700	40500	40500	40500	40500	0
194	20231031	180000	275710700	40500	40500	40500	40500	0
195	20231031	175900	275710700	40500	40500	40500	40500	0
196	20231031	175800	275710700	40500	40500	40500	40500	0
197	20231031	175700	275710700	40500	40500	40500	40500	0
198	20231031	175600	275710700	40500	40500	40500	40500	0
199	20231031	175500	275710700	40500	40500	40500	40500	0
200	20231031	175400	275710700	40500	40500	40500	40500	0
201	20231031	175300	275710700	40500	40500	40500	40500	0
202	20231031	175200	275710700	40500	40500	40500	40500	0
203	20231031	175100	275710700	40500	40500	40500	40500	0
204	20231031	175000	275710700	40500	40500	40500	40500	0
205	20231031	174900	275710700	40500	40500	40500	40500	0
206	20231031	174800	275710700	40500	40500	40500	40500	0
207	20231031	174700	275710700	40500	40500	40500	40500	0
208	20231031	174600	275710700	40500	40500	40500	40500	0
209	20231031	174500	275710700	40500	40500	40500	40500	0
210	20231031	174400	275710700	40500	40500	40500	40500	0
211	20231031	174300	275710700	40500	40500	40500	40500	0
212	20231031	174200	275710700	40500	40500	40500	40500	972
213	20231031	174100	275710700	40500	40500	40500	40500	0
214	20231031	174000	275710700	40500	40500	40500	40500	0
215	20231031	173900	275710700	40500	40500	40500	40500	0
216	20231031	173800	275710700	40500	40500	40500	40500	0
217	20231031	173700	275710700	40500	40500	40500	40500	0
218	20231031	173600	275710700	40500	40500	40500	40500	0
219	20231031	173500	275710700	40500	40500	40500	40500	0
220	20231031	173400	275710700	40500	40500	40500	40500	0
221	20231031	173300	275710700	40500	40500	40500	40500	0
222	20231031	173200	275710700	40500	40500	40500	40500	0
223	20231031	173100	275710700	40500	40500	40500	40500	0
224	20231031	173000	275710700	40500	40500	40500	40500	0
225	20231031	172900	275710700	40500	40500	40500	40500	0
226	20231031	172800	275710700	40500	40500	40500	40500	0
227	20231031	172700	275710700	40500	40500	40500	40500	0
228	20231031	172600	275710700	40500	40500	40500	40500	0
229	20231031	172500	275710700	40500	40500	40500	40500	0
230	20231031	172400	275710700	40500	40500	40500	40500	0
231	20231031	172300	275710700	40500	40500	40500	40500	0
232	20231031	172200	275710700	40500	40500	40500	40500	0
233	20231031	172100	275710700	40500	40500	40500	40500	0
234	20231031	172000	275710700	40500	40500	40500	40500	0
235	20231031	171900	275710700	40500	40500	40500	40500	0
236	20231031	171800	275710700	40500	40500	40500	40500	0
237	20231031	171700	275710700	40500	40500	40500	40500	0
238	20231031	171600	275710700	40500	40500	40500	40500	0
239	20231031	171500	275710700	40500	40500	40500	40500	0
240	20231031	171400	275710700	40500	40500	40500	40500	0
241	20231031	171300	275710700	40500	40500	40500	40500	0
242	20231031	171200	275710700	40500	40500	40500	40500	972
243	20231031	171100	275710700	40500	40500	40500	40500	0
244	20231031	171000	275710700	40500	40500	40500	40500	0
245	20231031	170900	275710700	40500	40500	40500	40500	0
246	20231031	170800	275710700	40500	40500	40500	40500	0
247	20231031	170700	275710700	40500	40500	40500	40500	0
248	20231031	170600	275710700	40500	40500	40500	40500	0
249	20231031	170500	275710700	40500	40500	40500	40500	0
250	20231031	170400	275710700	40500	40500	40500	40500	0
251	20231031	170300	275710700	40500	40500	40500	40500	0
252	20231031	170200	275710700	40500	40500	40500	40500	0
253	20231031	170100	275710700	40500	40500	40500	40500	0
254	20231031	170000	275710700	40500	40500	40500	40500	0
255	20231031	165900	275710700	40500	40500	40500	40500	0
256	20231031	165800	275710700	40500	40500	40500	40500	0
257	20231031	165700	275710700	40500	40500	40500	40500	0
258	20231031	165600	275710700	40500	40500	40500	40500	0
259	20231031	165500	275710700	40500	40500	40500	40500	0
260	20231031	165400	275710700	40500	40500	40500	40500	0
261	20231031	165300	275710700	40500	40500	40500	40500	0
262	20231031	165200	275710700	40500	40500	40500	40500	0
263	20231031	165100	275710700	40500	40500	40500	40500	0
264	20231031	165000	275710700	40500	40500	40500	40500	0
265	20231031	164900	275710700	40500	40500	40500	40500	0
266	20231031	164800	275710700	40500	40500	40500	40500	0
267	20231031	164700	275710700	40500	40500	40500	40500	0
268	20231031	164600	275710700	40500	40500	40500	40500	0
269	20231031	164500	275710700	40500	40500	40500	40500	0
270	20231031	164400	275710700	40500	40500	40500	40500	0
271	20231031	164300	275710700	40500	40500	40500	40500	0
272	20231031	164200	275710700	40500	40500	40500	40500	972
273	20231031	164100	275710700	40500	40500	40500	40500	0
274	20231031	164000	275710700	40500	40500	40500	40500	0
275	20231031	163900	275710700	40500	40500	40500	40500	0
276	20231031	163800	275710700	40500	40500	40500	40500	0
277	20231031	163700	275710700	40500	40500	40500	40500	0
278	20231031	163600	275710700	40500	40500	40500	40500	0
279	20231031	163500	275710700	40500	40500	40500	40500	0
280	20231031	163400	275710700	40500	40500	40500	40500	0
281	20231031	163300	275710700	40500	40500	40500	40500	0
282	20231031	163200	275710700	40500	40500	40500	40500	0
283	20231031	163100	275710700	40500	40500	40500	40500	0
284	20231031	163000	275710700	40500	40500	40500	40500	0
285	20231031	162900	275710700	40500	40500	40500	40500	0
286	20231031	162800	275710700	40500	40500	40500	40500	0
287	20231031	162700	275710700	40500	40500	40500	40500	0
288	20231031	162600	275710700	40500	40500	40500	40500	0
289	20231031	162500	275710700	40500	40500	40500	40500	0
290	20231031	162400	275710700	40500	40500	40500	40500	0
291	20231031	162300	275710700	40500	40500	40500	40500	0
292	20231031	162200	275710700	40500	40500	40500	40500	0
293	20231031	162100	275710700	40500	40500	40500	40500	0
294	20231031	162000	275710700	40500	40500	40500	40500	0
295	20231031	161900	275710700	40500	40500	40500	40500	0
296	20231031	161800	275710700	40500	40500	40500	40500	0
297	20231031	161700	275710700	40500	40500	40500	40500	0
298	20231031	161600	275710700	40500	40500	40500	40500	0
299	20231031	161500	275710700	40500	40500	40500	40500	0
300	20231031	161400	275710700	40500	40500	40500	40500	0
301	20231031	161300	275710700	40500	40500	40500	40500	0
302	20231031	161200	275710700	40500	40500	40500	40500	972
303	20231031	161100	275710700	40500	40500	40500	40500	0
304	20231031	161000	275710700	40500	40500	40500	40500	0
305	20231031	160900	275710700	40500	40500	40500	40500	0
306	20231031	160800	275710700	40500	40500	40500	40500	0
307	20231031	160700	275710700	40500	40500	40500	40500	0
308	20231031	160600	275710700	40500	40500	40500	40500	0
309	20231031	160500	275710700	40500	40500	40500	40500	0
310	20231031	160400	275710700	40500	40500	40500	40500	0
311	20231031	160300	275710700	40500	40500	40500	40500	0
312	20231031	160200	275710700	40500	40500	40500	40500	0
313	20231031	160100	275710700	40500	40500	40500	40500	0
314	20231031	160000	275710700	40500	40500	40500	40500	0
315	20231031	155900	275710700	40500	40500	40500	40500	0
316	20231031	155800	275710700	40500	40500	40500	40500	0
317	20231031	155700	275710700	40500	40500	40500	40500	0
318	20231031	155600	275710700	40500	40500	40500	40500	0
319	20231031	155500	275710700	40500	40500	40500	40500	0
320	20231031	155400	275710700	40500	40500	40500	40500	0
321	20231031	155300	275710700	40500	40500	40500	40500	0
322	20231031	155200	275710700	40500	40500	40500	40500	0
323	20231031	155100	275710700	40500	40500	40500	40500	0
324	20231031	155000	275710700	40500	40500	40500	40500	0
325	20231031	154900	275710700	40500	40500	40500	40500	0
326	20231031	154800	275710700	40500	40500	40500	40500	0
327	20231031	154700	275710700	40500	40500	40500	40500	0
328	20231031	154600	275710700	40500	40500	40500	40500	0
329	20231031	154500	275710700	40500	40500	40500	40500	0
330	20231031	154400	275710700	40500	40500	40500	40500	0
331	20231031	154300	275710700	40500	40500	40500	40500	0
332	20231031	154200	275710700	40500	40500	40500	40500	972
333	20231031	154100	275710700	40500	40500	40500	40500	0
334	20231031	154000	275710700	40500	40500	40500	40500	0
335	20231031	153900	275710700	40500	40500	40500	40500	0
336	20231031	153800	275710700	40500	40500	40500	40500	0
337	20231031	153700	275710700	40500	40500	40500	40500	0
338	20231031	153600	275710700	40500	40500	40500	40500	0
339	20231031	153500	275710700	40500	40500	40500	40500	0
340	20231031	153400	275710700	40500	40500	40500	40500	0
341	20231031	153300	275710700	40500	40500	40500	40500	0
342	20231031	153200	275710700	40500	40500	40500	40500	0
343	20231031	153100	275710700	40500	40500	40500	40500	0
344	20231031	153000	275710700	40500	40500	40500	40500	972
345	20231031	152900	236344700	40300	40300	40300	40300	0
346	20231031	152800	236344700	40300	40300	40300	40300	0
347	20231031	152700	236344700	40300	40300	40300	40300	0
348	20231031	152600	236344700	40300	40300	40300	40300	0
349	20231031	152500	236344700	40300	40300	40300	40300	0
350	20231031	152400	236344700	40300	40300	40300	40300	0
351	20231031	152300	236344700	40300	40300	40300	40300	0
352	20231031	152200	236344700	40300	40300	40300	40300	0
353	20231031	152100	236344700	40300	40300	40300	40300	0
354	20231031	152000	236344700	40300	40300	40300	40300	0
355	20231031	151900	236344700	40300	40350	40350	40300	43
356	20231031	151800	234611750	40350	40300	40350	40300	26
357	20231031	151700	233562950	40300	40300	40300	40300	1
358	20231031	151600	233522650	40350	40350	40350	40300	57
359	20231031	151500	231225200	40300	40350	40350	40300	107
360	20231031	151400	226912950	40300	40350	40350	40300	7
361	20231031	151300	226630650	40350	40350	40350	40350	4
362	20231031	151200	226469250	40350	40300	40350	40300	49
363	20231031	151100	224494350	40300	40300	40300	40300	6
364	20231031	151000	224252550	40300	40200	40300	40200	5
365	20231031	150900	224051250	40300	40350	40350	40300	10
366	20231031	150800	223648050	40350	40350	40350	40350	4
367	20231031	150700	223486650	40350	40350	40350	40300	7
368	20231031	150600	223204350	40350	40350	40350	40350	6
369	20231031	150500	222962250	40350	40300	40350	40300	7
370	20231031	150400	222680050	40350	40400	40400	40350	134
371	20231031	150300	217273000	40400	40350	40400	40350	138
372	20231031	150200	211704600	40350	40350	40350	40350	3
373	20231031	150100	211583550	40350	40300	40350	40300	7
374	20231031	150000	211301400	40300	40300	40300	40300	5
375	20231031	145900	211099900	40300	40300	40300	40250	41
376	20231031	145800	209449250	40250	40350	40350	40250	42
377	20231031	145700	207756500	40350	40350	40350	40300	11
378	20231031	145600	207312850	40350	40350	40350	40300	68
379	20231031	145500	204572100	40350	40350	40350	40300	10
380	20231031	145400	204168750	40350	40300	40350	40300	102
381	20231031	145300	200057600	40300	40300	40300	40250	5
382	20231031	145200	199856150	40250	40250	40300	40200	127
383	20231031	145100	194744450	40250	40250	40250	40200	6
384	20231031	145000	194503000	40200	40200	40250	40200	81
385	20231031	144900	191246650	40150	40200	40200	40150	8
386	20231031	144800	190925150	40200	40150	40200	40150	13
387	20231031	144700	190402950	40150	40150	40150	40100	10
388	20231031	144600	190001550	40150	40150	40150	40100	7
389	20231031	144500	189720550	40100	40100	40150	40100	7
390	20231031	144400	189439600	40150	40100	40150	40050	26
391	20231031	144300	188397250	40050	39950	40100	39950	104
392	20231031	144200	184232300	40000	40000	40000	39950	8
393	20231031	144100	183912350	40000	39950	40000	39950	20
394	20231031	144000	183113100	39900	39950	39950	39900	8
395	20231031	143900	182793600	39900	39950	39950	39900	5
396	20231031	143800	182593900	39900	39900	39950	39900	5
397	20231031	143700	182394250	39950	39950	39950	39900	6
398	20231031	143600	182154600	39900	39900	39950	39900	6
399	20231031	143500	181915000	39950	39950	39950	39900	3
400	20231031	143400	181795200	39950	40000	40000	39900	36
401	20231031	143300	180357000	39950	39950	39950	39950	10
402	20231031	143200	179957500	39900	39950	39950	39900	15
403	20231031	143100	179358900	39950	39950	39950	39950	1
404	20231031	143000	179318950	39950	39950	39950	39950	0
405	20231031	142900	179318950	39950	39950	39950	39950	10
406	20231031	142800	178919450	39900	39900	39900	39900	99
407	20231031	142700	174969350	39900	40000	40000	39900	252
408	20231031	142600	164911600	40000	40000	40000	40000	1
409	20231031	142500	164871600	40000	40000	40000	40000	1
410	20231031	142400	164831600	40000	40000	40000	40000	3
411	20231031	142300	164711600	39950	39950	39950	39950	0
412	20231031	142200	164711600	39950	40000	40000	39950	2
413	20231031	142100	164631650	39950	39950	39950	39950	0
414	20231031	142000	164631650	39950	39950	39950	39950	1
415	20231031	141900	164591700	39950	39950	39950	39950	0
416	20231031	141800	164591700	39950	39950	39950	39950	6
417	20231031	141700	164352000	39950	39950	39950	39950	93
418	20231031	141600	160636650	40000	40000	40000	40000	0
419	20231031	141500	160636650	40000	40000	40000	40000	0
420	20231031	141400	160636650	40000	40000	40000	40000	8
421	20231031	141300	160316650	40000	40000	40000	40000	0
422	20231031	141200	160316650	40000	40000	40000	40000	25
423	20231031	141100	159316650	40000	40000	40000	40000	0
424	20231031	141000	159316650	40000	40000	40000	40000	0
425	20231031	140900	159316650	40000	40000	40000	40000	4
426	20231031	140800	159156650	39950	39950	39950	39950	1
427	20231031	140700	159116700	39950	39950	39950	39950	0
428	20231031	140600	159116700	39950	39950	39950	39950	2
429	20231031	140500	159036800	39950	39950	39950	39950	50
430	20231031	140400	157039300	40000	40000	40000	40000	0
431	20231031	140300	157039300	40000	40000	40000	40000	0
432	20231031	140200	157039300	40000	40000	40000	40000	0
433	20231031	140100	157039300	40000	40000	40000	40000	0
434	20231031	140000	157039300	40000	40000	40000	40000	1
435	20231031	135900	156999300	40000	40000	40000	40000	1
436	20231031	135800	156959300	40000	40000	40000	40000	1
437	20231031	135700	156919300	39950	39950	39950	39950	257
438	20231031	135600	146652150	39950	39950	39950	39950	0
439	20231031	135500	146652150	39950	39950	39950	39950	0
440	20231031	135400	146652150	39950	39950	39950	39950	0
441	20231031	135300	146652150	39950	39950	39950	39950	0
442	20231031	135200	146652150	39950	39950	39950	39950	106
443	20231031	135100	142417450	40000	40000	40000	40000	1
444	20231031	135000	142377450	40000	40000	40000	40000	0
445	20231031	134900	142377450	40000	40000	40000	40000	2
446	20231031	134800	142297450	40000	40000	40000	40000	0
447	20231031	134700	142297450	40000	40000	40000	40000	36
448	20231031	134600	140857450	40000	40000	40000	40000	0
449	20231031	134500	140857450	40000	40000	40000	40000	6
450	20231031	134400	140617450	40000	40000	40000	40000	0
451	20231031	134300	140617450	40000	40000	40000	40000	0
452	20231031	134200	140617450	40000	40000	40000	40000	0
453	20231031	134100	140617450	40000	40000	40000	40000	0
454	20231031	134000	140617450	40000	40000	40000	40000	1
455	20231031	133900	140577450	40000	40000	40000	40000	0
456	20231031	133800	140577450	40000	40050	40050	40000	3
457	20231031	133700	140457400	40000	39950	40000	39950	61
458	20231031	133600	138018000	39950	39950	39950	39950	0
459	20231031	133500	138018000	39950	39950	39950	39950	2
460	20231031	133400	137938100	40000	40000	40000	40000	1
461	20231031	133300	137898100	39950	39950	39950	39950	2
462	20231031	133200	137818200	39950	39950	39950	39950	23
463	20231031	133100	136899350	40000	40000	40000	40000	0
464	20231031	133000	136899350	40000	40000	40000	40000	0
465	20231031	132900	136899350	40000	40000	40000	40000	1
466	20231031	132800	136859350	40000	40000	40000	40000	0
467	20231031	132700	136859350	40000	39950	40000	39950	4
468	20231031	132600	136699450	39950	39950	39950	39950	0
469	20231031	132500	136699450	39950	40000	40000	39950	5
470	20231031	132400	136499500	40000	40000	40000	40000	5
471	20231031	132300	136299500	39950	39950	39950	39950	2
472	20231031	132200	136219600	40000	40000	40000	40000	0
473	20231031	132100	136219600	40000	40000	40000	40000	2
474	20231031	132000	136139600	40000	40000	40000	40000	21
475	20231031	131900	135299600	40000	40000	40000	40000	0
476	20231031	131800	135299600	40000	40000	40000	40000	0
477	20231031	131700	135299600	40000	40000	40000	40000	4
478	20231031	131600	135139600	40000	40000	40000	40000	0
479	20231031	131500	135139600	40000	40000	40000	40000	1
480	20231031	131400	135099600	40000	40000	40000	40000	0
481	20231031	131300	135099600	40000	40000	40000	40000	1
482	20231031	131200	135059600	40000	40000	40000	40000	1
483	20231031	131100	135019600	40000	40000	40000	40000	1
484	20231031	131000	134979600	40000	40000	40000	40000	3
485	20231031	130900	134859600	40000	40000	40000	40000	10
486	20231031	130800	134459600	40000	40000	40000	40000	0
487	20231031	130700	134459600	40000	39950	40000	39950	4
488	20231031	130600	134299750	39950	39950	39950	39950	0
489	20231031	130500	134299750	39950	39950	39950	39950	5
490	20231031	130400	134100000	39950	39950	39950	39950	0
491	20231031	130300	134100000	39950	40000	40000	39950	5
492	20231031	130200	133900100	40000	40000	40000	40000	0
493	20231031	130100	133900100	40000	40000	40000	40000	0
494	20231031	130000	133900100	40000	40000	40000	40000	0
495	20231031	125900	133900100	40000	40000	40000	40000	1
496	20231031	125800	133860100	40000	40000	40050	39950	143
497	20231031	125700	128140200	40000	40000	40000	40000	0
498	20231031	125600	128140200	40000	40000	40000	40000	0
499	20231031	125500	128140200	40000	40000	40000	40000	1
500	20231031	125400	128100200	40050	40050	40050	40050	0
501	20231031	125300	128100200	40050	40050	40050	40050	1
502	20231031	125200	128060150	40000	40000	40000	40000	0
503	20231031	125100	128060150	40000	40000	40000	40000	3
504	20231031	125000	127940150	40000	40000	40000	40000	1
505	20231031	124900	127900150	40000	40000	40000	40000	0
506	20231031	124800	127900150	40000	40050	40050	40000	147
507	20231031	124700	122017600	40050	40050	40050	40050	0
508	20231031	124600	122017600	40050	40050	40050	40050	8
509	20231031	124500	121697200	40100	40100	40100	40050	35
510	20231031	124400	120295350	40100	40100	40100	40100	0
511	20231031	124300	120295350	40100	40100	40100	40100	0
512	20231031	124200	120295350	40100	40100	40100	40100	4
513	20231031	124100	120134950	40100	40100	40100	40100	0
514	20231031	124000	120134950	40100	40050	40100	40050	15
515	20231031	123900	119534150	40050	40050	40050	40050	5
516	20231031	123800	119333900	40050	40050	40050	40050	5
517	20231031	123700	119133650	40050	40050	40050	40050	4
518	20231031	123600	118973450	40050	40050	40050	40050	0
519	20231031	123500	118973450	40050	40050	40050	40050	44
520	20231031	123400	117211250	40100	40050	40100	40050	11
521	20231031	123300	116770200	40100	40100	40100	40100	6
522	20231031	123200	116529600	40100	40100	40100	40100	6
523	20231031	123100	116289000	40100	40100	40100	40100	0
524	20231031	123000	116289000	40100	40100	40100	40100	1
525	20231031	122900	116248900	40050	40050	40050	40050	0
526	20231031	122800	116248900	40050	40050	40050	40050	77
527	20231031	122700	113165050	40050	40050	40050	40050	0
528	20231031	122600	113165050	40050	40050	40050	40050	1
529	20231031	122500	113125000	40050	40050	40050	40050	6
530	20231031	122400	112884700	40000	40000	40000	40000	0
531	20231031	122300	112884700	40000	40000	40000	40000	0
532	20231031	122200	112884700	40000	40000	40000	40000	0
533	20231031	122100	112884700	40000	40000	40000	40000	0
534	20231031	122000	112884700	40000	40000	40050	40000	324
535	20231031	121900	99917200	40050	40050	40050	40050	0
536	20231031	121800	99917200	40050	40050	40050	40050	3
537	20231031	121700	99797050	40050	40050	40050	40050	0
538	20231031	121600	99797050	40050	40050	40050	40050	2
539	20231031	121500	99716950	40050	40000	40050	40000	7
540	20231031	121400	99436700	40050	40050	40050	40050	0
541	20231031	121300	99436700	40050	40050	40050	40050	0
542	20231031	121200	99436700	40050	40050	40050	40050	6
543	20231031	121100	99196400	40000	40000	40000	40000	2
544	20231031	121000	99116400	40000	40000	40000	40000	0
545	20231031	120900	99116400	40000	40000	40000	40000	10
546	20231031	120800	98716400	40000	40000	40000	40000	2
547	20231031	120700	98636400	40000	40000	40000	40000	3
548	20231031	120600	98516400	40050	40050	40050	40050	0
549	20231031	120500	98516400	40050	40050	40050	40050	2
550	20231031	120400	98436300	40050	40050	40050	40000	4
551	20231031	120300	98276200	40050	40050	40050	40050	0
552	20231031	120200	98276200	40050	40050	40050	40050	0
553	20231031	120100	98276200	40050	40050	40050	40000	5
554	20231031	120000	98076100	40050	40050	40050	40050	3
555	20231031	115900	97955950	40050	40050	40050	40050	0
556	20231031	115800	97955950	40050	40050	40050	40050	0
557	20231031	115700	97955950	40050	40050	40050	40050	1
558	20231031	115600	97915900	40050	40050	40050	40050	2
559	20231031	115500	97835800	40050	40000	40050	40000	5
560	20231031	115400	97635600	40050	40050	40050	40050	30
561	20231031	115300	96434100	40000	40000	40000	40000	0
562	20231031	115200	96434100	40000	40000	40000	40000	0
563	20231031	115100	96434100	40000	40000	40000	40000	0
564	20231031	115000	96434100	40000	40000	40000	40000	0
565	20231031	114900	96434100	40000	40000	40000	40000	6
566	20231031	114800	96194100	40000	40000	40000	40000	110
567	20231031	114700	91794100	40050	40050	40050	40050	0
568	20231031	114600	91794100	40050	40050	40050	40050	2
569	20231031	114500	91714000	40000	40050	40050	40000	200
570	20231031	114400	83704450	40100	40100	40100	40100	0
571	20231031	114300	83704450	40100	40050	40100	40050	128
572	20231031	114200	78577950	40050	40100	40100	40050	4
573	20231031	114100	78417700	40050	40050	40050	40050	0
574	20231031	114000	78417700	40050	40050	40050	40050	0
575	20231031	113900	78417700	40050	40050	40050	40050	0
576	20231031	113800	78417700	40050	40100	40100	40050	76
577	20231031	113700	75370200	40100	40100	40100	40100	3
578	20231031	113600	75249900	40150	40150	40150	40150	1
579	20231031	113500	75209750	40150	40150	40150	40150	0
580	20231031	113400	75209750	40150	40150	40150	40150	1
581	20231031	113300	75169600	40100	40100	40100	40100	2
582	20231031	113200	75089400	40100	40100	40100	40100	0
583	20231031	113100	75089400	40100	40100	40100	40100	65
584	20231031	113000	72482900	40050	40050	40050	40050	0
585	20231031	112900	72482900	40050	40050	40050	40050	0
586	20231031	112800	72482900	40050	40100	40100	40050	3
587	20231031	112700	72362650	40050	40100	40100	40050	35
588	20231031	112600	70959250	40100	40100	40150	40100	24
589	20231031	112500	69996350	40100	40100	40100	40100	0
590	20231031	112400	69996350	40100	40100	40100	40100	46
591	20231031	112300	68151750	40100	40100	40100	40100	0
592	20231031	112200	68151750	40100	40100	40100	40100	2
593	20231031	112100	68071550	40150	40150	40150	40150	1
594	20231031	112000	68031400	40100	40100	40100	40100	4
595	20231031	111900	67871000	40100	40100	40100	40100	1
596	20231031	111800	67830900	40100	40100	40100	40100	0
597	20231031	111700	67830900	40100	40100	40100	40100	0
598	20231031	111600	67830900	40100	40100	40100	40100	6
599	20231031	111500	67590300	40100	40150	40150	40100	130
600	20231031	111400	62377050	40150	40200	40200	40100	376
601	20231031	111300	47264850	40200	40200	40200	40200	42
602	20231031	111200	45576450	40250	40250	40250	40250	2
603	20231031	111100	45495950	40250	40200	40250	40200	4
604	20231031	111000	45335100	40250	40200	40250	40200	11
605	20231031	110900	44892400	40200	40200	40200	40200	0
606	20231031	110800	44892400	40200	40200	40200	40200	11
607	20231031	110700	44450200	40250	40250	40250	40250	1
608	20231031	110600	44409950	40200	40200	40200	40200	28
609	20231031	110500	43284350	40200	40200	40200	40200	16
610	20231031	110400	42641150	40200	40200	40200	40200	0
611	20231031	110300	42641150	40200	40200	40200	40200	0
612	20231031	110200	42641150	40200	40200	40200	40200	0
613	20231031	110100	42641150	40200	40250	40250	40200	4
614	20231031	110000	42480300	40200	40250	40250	40200	18
615	20231031	105900	41756650	40250	40250	40250	40250	12
616	20231031	105800	41273650	40250	40250	40250	40250	2
617	20231031	105700	41193150	40250	40250	40250	40250	1
618	20231031	105600	41152900	40250	40250	40250	40250	1
619	20231031	105500	41112650	40250	40250	40250	40250	2
620	20231031	105400	41032150	40300	40300	40300	40300	2
621	20231031	105300	40951550	40300	40200	40300	40200	130
622	20231031	105200	35724550	40250	40250	40250	40250	73
623	20231031	105100	32786300	40250	40300	40300	40250	33
624	20231031	105000	31458000	40300	40300	40300	40300	1
625	20231031	104900	31417700	40300	40300	40300	40300	2
626	20231031	104800	31337100	40250	40300	40300	40250	39
627	20231031	104700	29767300	40300	40300	40300	40300	1
628	20231031	104600	29727000	40300	40300	40300	40300	1
629	20231031	104500	29686700	40300	40400	40400	40300	3
630	20231031	104400	29565650	40400	40400	40400	40400	2
631	20231031	104300	29484850	40400	40400	40400	40400	1
632	20231031	104200	29444450	40250	40250	40250	40250	0
633	20231031	104100	29444450	40250	40350	40350	40250	63
634	20231031	104000	26908500	40400	40400	40400	40400	2
635	20231031	103900	26827700	40350	40350	40350	40350	2
636	20231031	103800	26747000	40400	40400	40400	40400	1
637	20231031	103700	26706600	40400	40400	40400	40400	2
638	20231031	103600	26625800	40400	40400	40400	40400	2
639	20231031	103500	26545000	40400	40400	40400	40400	3
640	20231031	103400	26423800	40400	40400	40400	40400	0
641	20231031	103300	26423800	40400	40250	40400	40250	23
642	20231031	103200	25497900	40300	40300	40300	40300	0
643	20231031	103100	25497900	40300	40300	40300	40300	2
644	20231031	103000	25417300	40400	40400	40400	40400	10
645	20231031	102900	25013300	40400	40400	40400	40400	0
646	20231031	102800	25013300	40400	40400	40400	40400	0
647	20231031	102700	25013300	40400	40400	40400	40400	1
648	20231031	102600	24972900	40300	40300	40300	40300	0
649	20231031	102500	24972900	40300	40300	40300	40300	0
650	20231031	102400	24972900	40300	40300	40300	40300	0
651	20231031	102300	24972900	40300	40300	40300	40300	0
652	20231031	102200	24972900	40300	40300	40300	40300	0
653	20231031	102100	24972900	40300	40300	40300	40300	0
654	20231031	102000	24972900	40300	40300	40300	40300	0
655	20231031	101900	24972900	40300	40300	40300	40300	227
656	20231031	101800	15824800	40350	40350	40350	40350	0
657	20231031	101700	15824800	40350	40350	40350	40350	3
658	20231031	101600	15703750	40400	40400	40400	40400	0
659	20231031	101500	15703750	40400	40400	40400	40400	0
660	20231031	101400	15703750	40400	40350	40400	40350	2
661	20231031	101300	15623000	40300	40300	40300	40300	0
662	20231031	101200	15623000	40300	40300	40300	40300	50
663	20231031	101100	13608000	40350	40350	40350	40350	0
664	20231031	101000	13608000	40350	40350	40350	40350	0
665	20231031	100900	13608000	40350	40350	40350	40350	0
666	20231031	100800	13608000	40350	40350	40350	40350	0
667	20231031	100700	13608000	40350	40350	40350	40350	0
668	20231031	100600	13608000	40350	40400	40400	40350	14
669	20231031	100500	13043050	40400	40400	40400	40400	0
670	20231031	100400	13043050	40400	40400	40400	40400	0
671	20231031	100300	13043050	40400	40400	40400	40400	4
672	20231031	100200	12881450	40450	40450	40450	40450	1
673	20231031	100100	12841000	40450	40450	40450	40450	0
674	20231031	100000	12841000	40450	40450	40450	40450	1
675	20231031	095900	12800550	40450	40450	40450	40450	1
676	20231031	095800	12760100	40450	40450	40450	40450	0
677	20231031	095700	12760100	40450	40400	40450	40400	2
678	20231031	095600	12679250	40400	40400	40400	40400	6
679	20231031	095500	12436850	40400	40400	40400	40400	0
680	20231031	095400	12436850	40400	40400	40400	40400	1
681	20231031	095300	12396450	40400	40400	40400	40400	1
682	20231031	095200	12356050	40400	40400	40400	40400	0
683	20231031	095100	12356050	40400	40400	40400	40400	0
684	20231031	095000	12356050	40400	40400	40400	40400	0
685	20231031	094900	12356050	40400	40400	40400	40400	1
686	20231031	094800	12315650	40400	40400	40400	40400	0
687	20231031	094700	12315650	40400	40400	40400	40400	1
688	20231031	094600	12275250	40250	40250	40250	40250	0
689	20231031	094500	12275250	40250	40250	40250	40250	0
690	20231031	094400	12275250	40250	40250	40250	40250	0
691	20231031	094300	12275250	40250	40300	40300	40250	5
692	20231031	094200	12073950	40300	40300	40300	40300	51
693	20231031	094100	10018650	40350	40350	40350	40350	113
694	20231031	094000	5459100	40400	40450	40450	40400	42
695	20231031	093900	3762200	40500	40500	40500	40500	0
696	20231031	093800	3762200	40500	40500	40500	40500	0
697	20231031	093700	3762200	40500	40500	40500	40500	2
698	20231031	093600	3681200	40550	40550	40550	40550	0
699	20231031	093500	3681200	40550	40550	40550	40550	0
700	20231031	093400	3681200	40550	40550	40550	40550	1
701	20231031	093300	3640650	40550	40550	40550	40550	0
702	20231031	093200	3640650	40550	40550	40550	40550	2
703	20231031	093100	3559550	40550	40550	40550	40550	3
704	20231031	093000	3437900	40400	40400	40400	40400	0
705	20231031	092900	3437900	40400	40400	40400	40400	0
706	20231031	092800	3437900	40400	40400	40400	40400	0
707	20231031	092700	3437900	40400	40400	40400	40400	0
708	20231031	092600	3437900	40400	40400	40400	40400	0
709	20231031	092500	3437900	40400	40400	40400	40400	0
710	20231031	092400	3437900	40400	40400	40400	40400	3
711	20231031	092300	3316700	40400	40400	40400	40400	0
712	20231031	092200	3316700	40400	40400	40400	40400	0
713	20231031	092100	3316700	40400	40400	40400	40400	0
714	20231031	092000	3316700	40400	40400	40400	40400	0
715	20231031	091900	3316700	40400	40400	40400	40400	0
716	20231031	091800	3316700	40400	40400	40400	40400	0
717	20231031	091700	3316700	40400	40400	40400	40400	0
718	20231031	091600	3316700	40400	40600	40600	40400	7
719	20231031	091500	3033500	40550	40550	40550	40550	17
720	20231031	091400	2344150	40550	40550	40550	40550	0
721	20231031	091300	2344150	40550	40550	40550	40550	2
722	20231031	091200	2263050	40550	40550	40550	40550	7
723	20231031	091100	1979200	40550	40550	40550	40550	2
724	20231031	091000	1898100	40500	40500	40500	40500	0
725	20231031	090900	1898100	40500	40500	40500	40500	2
726	20231031	090800	1817100	40500	40500	40500	40500	0
727	20231031	090700	1817100	40500	40500	40500	40500	0
728	20231031	090600	1817100	40500	40500	40500	40500	2
729	20231031	090500	1736100	40400	40400	40400	40400	1
730	20231031	090400	1695700	40400	40500	40500	40400	6
731	20231031	090300	1452900	40500	40500	40500	40500	0
732	20231031	090200	1452900	40500	40500	40500	40500	1
733	20231031	090100	1412400	40350	40350	40350	40350	0
734	20231031	090000	1412400	40350	40350	40350	40350	34