KissMeData/063080/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	194400	1065955350	23450	23450	23450	23450	162
3	20241031	194300	1065955350	23450	23450	23450	23450	0
4	20241031	194200	1065955350	23450	23450	23450	23450	0
5	20241031	194100	1065955350	23450	23450	23450	23450	0
6	20241031	194000	1065955350	23450	23450	23450	23450	0
7	20241031	193900	1065955350	23450	23450	23450	23450	0
8	20241031	193800	1065955350	23450	23450	23450	23450	0
9	20241031	193700	1065955350	23450	23450	23450	23450	0
10	20241031	193600	1065955350	23450	23450	23450	23450	0
11	20241031	193500	1065955350	23450	23450	23450	23450	0
12	20241031	193400	1065955350	23450	23450	23450	23450	0
13	20241031	193300	1065955350	23450	23450	23450	23450	0
14	20241031	193200	1065955350	23450	23450	23450	23450	0
15	20241031	193100	1065955350	23450	23450	23450	23450	0
16	20241031	193000	1065955350	23450	23450	23450	23450	0
17	20241031	192900	1065955350	23450	23450	23450	23450	0
18	20241031	192800	1065955350	23450	23450	23450	23450	0
19	20241031	192700	1065955350	23450	23450	23450	23450	0
20	20241031	192600	1065955350	23450	23450	23450	23450	0
21	20241031	192500	1065955350	23450	23450	23450	23450	0
22	20241031	192400	1065955350	23450	23450	23450	23450	0
23	20241031	192300	1065955350	23450	23450	23450	23450	0
24	20241031	192200	1065955350	23450	23450	23450	23450	0
25	20241031	192100	1065955350	23450	23450	23450	23450	0
26	20241031	192000	1065955350	23450	23450	23450	23450	0
27	20241031	191900	1065955350	23450	23450	23450	23450	0
28	20241031	191800	1065955350	23450	23450	23450	23450	0
29	20241031	191700	1065955350	23450	23450	23450	23450	0
30	20241031	191600	1065955350	23450	23450	23450	23450	0
31	20241031	191500	1065955350	23450	23450	23450	23450	0
32	20241031	191400	1065955350	23450	23450	23450	23450	162
33	20241031	191300	1065955350	23450	23450	23450	23450	0
34	20241031	191200	1065955350	23450	23450	23450	23450	0
35	20241031	191100	1065955350	23450	23450	23450	23450	0
36	20241031	191000	1065955350	23450	23450	23450	23450	0
37	20241031	190900	1065955350	23450	23450	23450	23450	0
38	20241031	190800	1065955350	23450	23450	23450	23450	0
39	20241031	190700	1065955350	23450	23450	23450	23450	0
40	20241031	190600	1065955350	23450	23450	23450	23450	0
41	20241031	190500	1065955350	23450	23450	23450	23450	0
42	20241031	190400	1065955350	23450	23450	23450	23450	0
43	20241031	190300	1065955350	23450	23450	23450	23450	0
44	20241031	190200	1065955350	23450	23450	23450	23450	0
45	20241031	190100	1065955350	23450	23450	23450	23450	0
46	20241031	190000	1065955350	23450	23450	23450	23450	0
47	20241031	185900	1065955350	23450	23450	23450	23450	0
48	20241031	185800	1065955350	23450	23450	23450	23450	0
49	20241031	185700	1065955350	23450	23450	23450	23450	0
50	20241031	185600	1065955350	23450	23450	23450	23450	0
51	20241031	185500	1065955350	23450	23450	23450	23450	0
52	20241031	185400	1065955350	23450	23450	23450	23450	0
53	20241031	185300	1065955350	23450	23450	23450	23450	0
54	20241031	185200	1065955350	23450	23450	23450	23450	0
55	20241031	185100	1065955350	23450	23450	23450	23450	0
56	20241031	185000	1065955350	23450	23450	23450	23450	0
57	20241031	184900	1065955350	23450	23450	23450	23450	0
58	20241031	184800	1065955350	23450	23450	23450	23450	0
59	20241031	184700	1065955350	23450	23450	23450	23450	0
60	20241031	184600	1065955350	23450	23450	23450	23450	0
61	20241031	184500	1065955350	23450	23450	23450	23450	0
62	20241031	184400	1065955350	23450	23450	23450	23450	162
63	20241031	184300	1065955350	23450	23450	23450	23450	0
64	20241031	184200	1065955350	23450	23450	23450	23450	0
65	20241031	184100	1065955350	23450	23450	23450	23450	0
66	20241031	184000	1065955350	23450	23450	23450	23450	0
67	20241031	183900	1065955350	23450	23450	23450	23450	0
68	20241031	183800	1065955350	23450	23450	23450	23450	0
69	20241031	183700	1065955350	23450	23450	23450	23450	0
70	20241031	183600	1065955350	23450	23450	23450	23450	0
71	20241031	183500	1065955350	23450	23450	23450	23450	0
72	20241031	183400	1065955350	23450	23450	23450	23450	0
73	20241031	183300	1065955350	23450	23450	23450	23450	0
74	20241031	183200	1065955350	23450	23450	23450	23450	0
75	20241031	183100	1065955350	23450	23450	23450	23450	0
76	20241031	183000	1065955350	23450	23450	23450	23450	0
77	20241031	182900	1065955350	23450	23450	23450	23450	0
78	20241031	182800	1065955350	23450	23450	23450	23450	0
79	20241031	182700	1065955350	23450	23450	23450	23450	0
80	20241031	182600	1065955350	23450	23450	23450	23450	0
81	20241031	182500	1065955350	23450	23450	23450	23450	0
82	20241031	182400	1065955350	23450	23450	23450	23450	0
83	20241031	182300	1065955350	23450	23450	23450	23450	0
84	20241031	182200	1065955350	23450	23450	23450	23450	0
85	20241031	182100	1065955350	23450	23450	23450	23450	0
86	20241031	182000	1065955350	23450	23450	23450	23450	0
87	20241031	181900	1065955350	23450	23450	23450	23450	0
88	20241031	181800	1065955350	23450	23450	23450	23450	0
89	20241031	181700	1065955350	23450	23450	23450	23450	0
90	20241031	181600	1065955350	23450	23450	23450	23450	0
91	20241031	181500	1065955350	23450	23450	23450	23450	0
92	20241031	181400	1065955350	23450	23450	23450	23450	162
93	20241031	181300	1065955350	23450	23450	23450	23450	0
94	20241031	181200	1065955350	23450	23450	23450	23450	0
95	20241031	181100	1065955350	23450	23450	23450	23450	0
96	20241031	181000	1065955350	23450	23450	23450	23450	0
97	20241031	180900	1065955350	23450	23450	23450	23450	0
98	20241031	180800	1065955350	23450	23450	23450	23450	0
99	20241031	180700	1065955350	23450	23450	23450	23450	0
100	20241031	180600	1065955350	23450	23450	23450	23450	0
101	20241031	180500	1065955350	23450	23450	23450	23450	0
102	20241031	180400	1065955350	23450	23450	23450	23450	0
103	20241031	180300	1065955350	23450	23450	23450	23450	0
104	20241031	180200	1065955350	23450	23450	23450	23450	0
105	20241031	180100	1065955350	23450	23450	23450	23450	0
106	20241031	180000	1065955350	23450	23450	23450	23450	0
107	20241031	175900	1065955350	23450	23450	23450	23450	0
108	20241031	175800	1065955350	23450	23450	23450	23450	0
109	20241031	175700	1065955350	23450	23450	23450	23450	0
110	20241031	175600	1065955350	23450	23450	23450	23450	0
111	20241031	175500	1065955350	23450	23450	23450	23450	0
112	20241031	175400	1065955350	23450	23450	23450	23450	0
113	20241031	175300	1065955350	23450	23450	23450	23450	0
114	20241031	175200	1065955350	23450	23450	23450	23450	0
115	20241031	175100	1065955350	23450	23450	23450	23450	0
116	20241031	175000	1065955350	23450	23450	23450	23450	0
117	20241031	174900	1065955350	23450	23450	23450	23450	0
118	20241031	174800	1065955350	23450	23450	23450	23450	0
119	20241031	174700	1065955350	23450	23450	23450	23450	0
120	20241031	174600	1065955350	23450	23450	23450	23450	0
121	20241031	174500	1065955350	23450	23450	23450	23450	0
122	20241031	174400	1065955350	23450	23450	23450	23450	162
123	20241031	174300	1065955350	23450	23450	23450	23450	0
124	20241031	174200	1065955350	23450	23450	23450	23450	0
125	20241031	174100	1065955350	23450	23450	23450	23450	0
126	20241031	174000	1065955350	23450	23450	23450	23450	0
127	20241031	173900	1065955350	23450	23450	23450	23450	0
128	20241031	173800	1065955350	23450	23450	23450	23450	0
129	20241031	173700	1065955350	23450	23450	23450	23450	0
130	20241031	173600	1065955350	23450	23450	23450	23450	0
131	20241031	173500	1065955350	23450	23450	23450	23450	0
132	20241031	173400	1065955350	23450	23450	23450	23450	0
133	20241031	173300	1065955350	23450	23450	23450	23450	0
134	20241031	173200	1065955350	23450	23450	23450	23450	0
135	20241031	173100	1065955350	23450	23450	23450	23450	0
136	20241031	173000	1065955350	23450	23450	23450	23450	0
137	20241031	172900	1065955350	23450	23450	23450	23450	0
138	20241031	172800	1065955350	23450	23450	23450	23450	0
139	20241031	172700	1065955350	23450	23450	23450	23450	0
140	20241031	172600	1065955350	23450	23450	23450	23450	0
141	20241031	172500	1065955350	23450	23450	23450	23450	0
142	20241031	172400	1065955350	23450	23450	23450	23450	0
143	20241031	172300	1065955350	23450	23450	23450	23450	0
144	20241031	172200	1065955350	23450	23450	23450	23450	0
145	20241031	172100	1065955350	23450	23450	23450	23450	0
146	20241031	172000	1065955350	23450	23450	23450	23450	0
147	20241031	171900	1065955350	23450	23450	23450	23450	0
148	20241031	171800	1065955350	23450	23450	23450	23450	0
149	20241031	171700	1065955350	23450	23450	23450	23450	0
150	20241031	171600	1065955350	23450	23450	23450	23450	0
151	20241031	171500	1065955350	23450	23450	23450	23450	0
152	20241031	171400	1065955350	23450	23450	23450	23450	162
153	20241031	171300	1065955350	23450	23450	23450	23450	0
154	20241031	171200	1065955350	23450	23450	23450	23450	0
155	20241031	171100	1065955350	23450	23450	23450	23450	0
156	20241031	171000	1065955350	23450	23450	23450	23450	0
157	20241031	170900	1065955350	23450	23450	23450	23450	0
158	20241031	170800	1065955350	23450	23450	23450	23450	0
159	20241031	170700	1065955350	23450	23450	23450	23450	0
160	20241031	170600	1065955350	23450	23450	23450	23450	0
161	20241031	170500	1065955350	23450	23450	23450	23450	0
162	20241031	170400	1065955350	23450	23450	23450	23450	0
163	20241031	170300	1065955350	23450	23450	23450	23450	0
164	20241031	170200	1065955350	23450	23450	23450	23450	0
165	20241031	170100	1065955350	23450	23450	23450	23450	0
166	20241031	170000	1065955350	23450	23450	23450	23450	0
167	20241031	165900	1065955350	23450	23450	23450	23450	0
168	20241031	165800	1065955350	23450	23450	23450	23450	0
169	20241031	165700	1065955350	23450	23450	23450	23450	0
170	20241031	165600	1065955350	23450	23450	23450	23450	0
171	20241031	165500	1065955350	23450	23450	23450	23450	0
172	20241031	165400	1065955350	23450	23450	23450	23450	0
173	20241031	165300	1065955350	23450	23450	23450	23450	0
174	20241031	165200	1065955350	23450	23450	23450	23450	0
175	20241031	165100	1065955350	23450	23450	23450	23450	0
176	20241031	165000	1065955350	23450	23450	23450	23450	0
177	20241031	164900	1065955350	23450	23450	23450	23450	0
178	20241031	164800	1065955350	23450	23450	23450	23450	0
179	20241031	164700	1065955350	23450	23450	23450	23450	0
180	20241031	164600	1065955350	23450	23450	23450	23450	0
181	20241031	164500	1065955350	23450	23450	23450	23450	0
182	20241031	164400	1065955350	23450	23450	23450	23450	162
183	20241031	164300	1065955350	23450	23450	23450	23450	0
184	20241031	164200	1065955350	23450	23450	23450	23450	0
185	20241031	164100	1065955350	23450	23450	23450	23450	0
186	20241031	164000	1065955350	23450	23450	23450	23450	0
187	20241031	163900	1065955350	23450	23450	23450	23450	0
188	20241031	163800	1065955350	23450	23450	23450	23450	0
189	20241031	163700	1065955350	23450	23450	23450	23450	0
190	20241031	163600	1065955350	23450	23450	23450	23450	0
191	20241031	163500	1065955350	23450	23450	23450	23450	0
192	20241031	163400	1065955350	23450	23450	23450	23450	0
193	20241031	163300	1065955350	23450	23450	23450	23450	0
194	20241031	163200	1065955350	23450	23450	23450	23450	0
195	20241031	163100	1065955350	23450	23450	23450	23450	0
196	20241031	163000	1065955350	23450	23450	23450	23450	0
197	20241031	162900	1065955350	23450	23450	23450	23450	0
198	20241031	162800	1065955350	23450	23450	23450	23450	0
199	20241031	162700	1065955350	23450	23450	23450	23450	0
200	20241031	162600	1065955350	23450	23450	23450	23450	0
201	20241031	162500	1065955350	23450	23450	23450	23450	0
202	20241031	162400	1065955350	23450	23450	23450	23450	0
203	20241031	162300	1065955350	23450	23450	23450	23450	0
204	20241031	162200	1065955350	23450	23450	23450	23450	0
205	20241031	162100	1065955350	23450	23450	23450	23450	0
206	20241031	162000	1065955350	23450	23450	23450	23450	0
207	20241031	161900	1065955350	23450	23450	23450	23450	0
208	20241031	161800	1065955350	23450	23450	23450	23450	0
209	20241031	161700	1065955350	23450	23450	23450	23450	0
210	20241031	161600	1065955350	23450	23450	23450	23450	0
211	20241031	161500	1065955350	23450	23450	23450	23450	0
212	20241031	161400	1065955350	23450	23450	23450	23450	162
213	20241031	161300	1065955350	23450	23450	23450	23450	0
214	20241031	161200	1065955350	23450	23450	23450	23450	0
215	20241031	161100	1065955350	23450	23450	23450	23450	0
216	20241031	161000	1065955350	23450	23450	23450	23450	0
217	20241031	160900	1065955350	23450	23450	23450	23450	0
218	20241031	160800	1065955350	23450	23450	23450	23450	0
219	20241031	160700	1065955350	23450	23450	23450	23450	0
220	20241031	160600	1065955350	23450	23450	23450	23450	0
221	20241031	160500	1065955350	23450	23450	23450	23450	0
222	20241031	160400	1065955350	23450	23450	23450	23450	0
223	20241031	160300	1065955350	23450	23450	23450	23450	0
224	20241031	160200	1065955350	23450	23450	23450	23450	0
225	20241031	160100	1065955350	23450	23450	23450	23450	0
226	20241031	160000	1065955350	23450	23450	23450	23450	0
227	20241031	155900	1065955350	23450	23450	23450	23450	0
228	20241031	155800	1065955350	23450	23450	23450	23450	0
229	20241031	155700	1065955350	23450	23450	23450	23450	0
230	20241031	155600	1065955350	23450	23450	23450	23450	0
231	20241031	155500	1065955350	23450	23450	23450	23450	0
232	20241031	155400	1065955350	23450	23450	23450	23450	0
233	20241031	155300	1065955350	23450	23450	23450	23450	0
234	20241031	155200	1065955350	23450	23450	23450	23450	0
235	20241031	155100	1065955350	23450	23450	23450	23450	0
236	20241031	155000	1065955350	23450	23450	23450	23450	0
237	20241031	154900	1065955350	23450	23450	23450	23450	0
238	20241031	154800	1065955350	23450	23450	23450	23450	0
239	20241031	154700	1065955350	23450	23450	23450	23450	0
240	20241031	154600	1065955350	23450	23450	23450	23450	0
241	20241031	154500	1065955350	23450	23450	23450	23450	0
242	20241031	154400	1065955350	23450	23450	23450	23450	162
243	20241031	154300	1065955350	23450	23450	23450	23450	0
244	20241031	154200	1065955350	23450	23450	23450	23450	0
245	20241031	154100	1065955350	23450	23450	23450	23450	0
246	20241031	154000	1065955350	23450	23450	23450	23450	0
247	20241031	153900	1065955350	23450	23450	23450	23450	0
248	20241031	153800	1065955350	23450	23450	23450	23450	0
249	20241031	153700	1065955350	23450	23450	23450	23450	0
250	20241031	153600	1065955350	23450	23450	23450	23450	0
251	20241031	153500	1065955350	23450	23450	23450	23450	0
252	20241031	153400	1065955350	23450	23450	23450	23450	0
253	20241031	153300	1065955350	23450	23450	23450	23450	0
254	20241031	153200	1065955350	23450	23450	23450	23450	0
255	20241031	153100	1065955350	23450	23450	23450	23450	0
256	20241031	153000	1065955350	23450	23450	23450	23450	162
257	20241031	152900	1062156450	23500	23500	23500	23500	0
258	20241031	152800	1062156450	23500	23500	23500	23500	0
259	20241031	152700	1062156450	23500	23500	23500	23500	0
260	20241031	152600	1062156450	23500	23500	23500	23500	0
261	20241031	152500	1062156450	23500	23500	23500	23500	0
262	20241031	152400	1062156450	23500	23500	23500	23500	0
263	20241031	152300	1062156450	23500	23500	23500	23500	0
264	20241031	152200	1062156450	23500	23500	23500	23500	0
265	20241031	152100	1062156450	23500	23500	23500	23500	0
266	20241031	152000	1062156450	23500	23500	23500	23500	0
267	20241031	151900	1062156450	23500	23400	23500	23400	33
268	20241031	151800	1061382400	23500	23500	23500	23500	55
269	20241031	151700	1060089900	23500	23500	23500	23500	162
270	20241031	151600	1056282900	23500	23500	23500	23500	1
271	20241031	151500	1056259400	23400	23450	23450	23400	89
272	20241031	151400	1054174350	23550	23550	23550	23550	3
273	20241031	151300	1054103700	23450	23450	23450	23450	1
274	20241031	151200	1054080250	23450	23500	23500	23450	421
275	20241031	151100	1044187200	23400	23400	23400	23400	0
276	20241031	151000	1044187200	23400	23400	23400	23400	1
277	20241031	150900	1044163800	23450	23450	23450	23450	0
278	20241031	150800	1044163800	23450	23450	23450	23450	10
279	20241031	150700	1043929300	23500	23450	23500	23450	85
280	20241031	150600	1041934650	23400	23400	23400	23400	129
281	20241031	150500	1038916050	23400	23400	23450	23400	97
282	20241031	150400	1036645250	23400	23400	23400	23400	0
283	20241031	150300	1036645250	23400	23400	23400	23400	0
284	20241031	150200	1036645250	23400	23400	23400	23400	0
285	20241031	150100	1036645250	23400	23400	23400	23400	0
286	20241031	150000	1036645250	23400	23400	23400	23400	1
287	20241031	145900	1036621850	23400	23400	23400	23400	0
288	20241031	145800	1036621850	23400	23400	23400	23400	0
289	20241031	145700	1036621850	23400	23400	23400	23400	4
290	20241031	145600	1036528250	23250	23350	23350	23250	121
291	20241031	145500	1033707150	23400	23450	23450	23400	218
292	20241031	145400	1028605150	23450	23450	23450	23450	31
293	20241031	145300	1027878200	23500	23500	23500	23500	0
294	20241031	145200	1027878200	23500	23500	23500	23500	0
295	20241031	145100	1027878200	23500	23500	23500	23500	7
296	20241031	145000	1027713700	23500	23500	23500	23500	0
297	20241031	144900	1027713700	23500	23500	23500	23500	41
298	20241031	144800	1026750200	23500	23500	23500	23500	0
299	20241031	144700	1026750200	23500	23500	23500	23500	0
300	20241031	144600	1026750200	23500	23500	23500	23500	0
301	20241031	144500	1026750200	23500	23500	23500	23500	1
302	20241031	144400	1026726700	23550	23550	23550	23550	1
303	20241031	144300	1026703150	23550	23550	23550	23550	0
304	20241031	144200	1026703150	23550	23450	23550	23400	106
305	20241031	144100	1024216750	23500	23500	23500	23500	16
306	20241031	144000	1023840750	23500	23500	23500	23500	15
307	20241031	143900	1023488250	23450	23450	23450	23450	5
308	20241031	143800	1023371000	23500	23500	23500	23500	0
309	20241031	143700	1023371000	23500	23500	23500	23500	24
310	20241031	143600	1022807000	23450	23450	23450	23450	20
311	20241031	143500	1022338000	23450	23450	23450	23450	0
312	20241031	143400	1022338000	23450	23450	23450	23450	0
313	20241031	143300	1022338000	23450	23500	23500	23450	65
314	20241031	143200	1020811300	23450	23450	23450	23450	0
315	20241031	143100	1020811300	23450	23450	23450	23450	3
316	20241031	143000	1020740950	23450	23450	23450	23450	3
317	20241031	142900	1020670600	23450	23450	23450	23450	0
318	20241031	142800	1020670600	23450	23450	23450	23450	0
319	20241031	142700	1020670600	23450	23450	23450	23450	114
320	20241031	142600	1017997300	23450	23450	23450	23450	1
321	20241031	142500	1017973850	23400	23400	23400	23400	42
322	20241031	142400	1016991050	23400	23400	23400	23400	15
323	20241031	142300	1016640050	23450	23450	23450	23450	0
324	20241031	142200	1016640050	23450	23350	23450	23350	256
325	20241031	142100	1010653850	23450	23450	23450	23450	0
326	20241031	142000	1010653850	23450	23350	23450	23350	93
327	20241031	141900	1008475300	23350	23400	23400	23350	213
328	20241031	141800	1003497400	23500	23500	23500	23500	95
329	20241031	141700	1001264900	23450	23400	23450	23400	103
330	20241031	141600	998849600	23400	23400	23400	23400	12
331	20241031	141500	998568800	23300	23350	23350	23300	240
332	20241031	141400	992967000	23350	23350	23350	23350	238
333	20241031	141300	987409700	23350	23400	23450	23350	34
334	20241031	141200	986612650	23400	23350	23400	23350	12
335	20241031	141100	986332400	23500	23500	23500	23500	0
336	20241031	141000	986332400	23500	23500	23500	23500	0
337	20241031	140900	986332400	23500	23500	23500	23500	0
338	20241031	140800	986332400	23500	23500	23500	23500	0
339	20241031	140700	986332400	23500	23450	23500	23400	145
340	20241031	140600	982933100	23500	23500	23500	23500	0
341	20241031	140500	982933100	23500	23550	23550	23500	192
342	20241031	140400	978419750	23550	23550	23550	23550	21
343	20241031	140300	977925200	23550	23550	23550	23550	0
344	20241031	140200	977925200	23550	23550	23550	23550	25
345	20241031	140100	977336450	23550	23650	23650	23550	28
346	20241031	140000	976674450	23650	23650	23650	23650	0
347	20241031	135900	976674450	23650	23650	23650	23650	0
348	20241031	135800	976674450	23650	23650	23650	23650	0
349	20241031	135700	976674450	23650	23650	23650	23650	27
350	20241031	135600	976035900	23600	23600	23600	23600	12
351	20241031	135500	975752700	23600	23600	23600	23500	105
352	20241031	135400	973274800	23600	23600	23600	23600	4
353	20241031	135300	973180400	23600	23500	23600	23500	46
354	20241031	135200	972098900	23500	23500	23500	23500	0
355	20241031	135100	972098900	23500	23600	23600	23500	765
356	20241031	135000	954080750	23650	23700	23700	23650	176
357	20241031	134900	949914500	23700	23700	23700	23700	0
358	20241031	134800	949914500	23700	23600	23700	23600	31
359	20241031	134700	949179950	23650	23650	23650	23650	10
360	20241031	134600	948943450	23550	23550	23550	23550	0
361	20241031	134500	948943450	23550	23550	23550	23550	50
362	20241031	134400	947765950	23650	23700	23700	23550	29
363	20241031	134300	947078950	23550	23550	23550	23550	12
364	20241031	134200	946796350	23650	23550	23650	23550	75
365	20241031	134100	945029400	23600	23600	23600	23600	16
366	20241031	134000	944651800	23650	23650	23650	23650	2
367	20241031	133900	944604500	23700	23700	23700	23700	25
368	20241031	133800	944012000	23700	23700	23700	23700	1
369	20241031	133700	943988300	23650	23650	23650	23600	134
370	20241031	133600	940819650	23700	23650	23700	23650	2
371	20241031	133500	940772300	23750	23600	23800	23600	914
372	20241031	133400	919112050	23600	23600	23600	23600	0
373	20241031	133300	919112050	23600	23500	23600	23500	5
374	20241031	133200	918994150	23500	23500	23500	23500	2
375	20241031	133100	918947150	23650	23650	23650	23650	0
376	20241031	133000	918947150	23650	23650	23650	23500	31
377	20241031	132900	918214300	23650	23600	23650	23600	33
378	20241031	132800	917434800	23600	23600	23600	23600	0
379	20241031	132700	917434800	23600	23500	23600	23500	30
380	20241031	132600	916727400	23450	23450	23450	23450	45
381	20241031	132500	915672150	23500	23500	23500	23500	0
382	20241031	132400	915672150	23500	23450	23500	23450	10
383	20241031	132300	915437450	23600	23500	23600	23500	44
384	20241031	132200	914401450	23500	23500	23500	23500	100
385	20241031	132100	912051450	23550	23550	23550	23550	25
386	20241031	132000	911462700	23550	23550	23550	23550	0
387	20241031	131900	911462700	23550	23550	23550	23550	6
388	20241031	131800	911321400	23500	23500	23500	23500	5
389	20241031	131700	911203900	23550	23550	23550	23550	14
390	20241031	131600	910874200	23550	23450	23550	23450	44
391	20241031	131500	909839500	23450	23450	23450	23450	7
392	20241031	131400	909675350	23550	23550	23550	23550	0
393	20241031	131300	909675350	23550	23550	23550	23550	26
394	20241031	131200	909063050	23600	23600	23600	23600	14
395	20241031	131100	908732650	23600	23550	23600	23550	38
396	20241031	131000	907836200	23500	23500	23500	23500	109
397	20241031	130900	905274700	23500	23550	23550	23500	56
398	20241031	130800	903958200	23600	23600	23600	23600	0
399	20241031	130700	903958200	23600	23600	23600	23600	0
400	20241031	130600	903958200	23600	23550	23600	23550	43
401	20241031	130500	902943800	23500	23500	23500	23500	108
402	20241031	130400	900405800	23550	23550	23550	23550	5
403	20241031	130300	900288050	23450	23450	23450	23450	1
404	20241031	130200	900264600	23500	23500	23500	23500	0
405	20241031	130100	900264600	23500	23600	23600	23450	72
406	20241031	130000	898571700	23550	23650	23650	23550	52
407	20241031	125900	897346800	23650	23650	23650	23650	33
408	20241031	125800	896566350	23600	23600	23600	23600	20
409	20241031	125700	896094350	23650	23650	23650	23650	52
410	20241031	125600	894864550	23600	23650	23650	23550	110
411	20241031	125500	892268900	23600	23600	23600	23550	60
412	20241031	125400	890853250	23600	23500	23600	23500	319
413	20241031	125300	883332900	23550	23500	23550	23450	1036
414	20241031	125200	858937350	23500	23500	23500	23500	33
415	20241031	125100	858161850	23500	23500	23500	23500	0
416	20241031	125000	858161850	23500	23500	23500	23500	28
417	20241031	124900	857503850	23550	23550	23550	23550	42
418	20241031	124800	856514750	23500	23500	23500	23500	6
419	20241031	124700	856373750	23500	23450	23500	23400	28
420	20241031	124600	855716050	23500	23500	23500	23500	4
421	20241031	124500	855622050	23500	23500	23500	23500	6
422	20241031	124400	855481050	23550	23550	23550	23550	44
423	20241031	124300	854444850	23550	23550	23550	23550	0
424	20241031	124200	854444850	23550	23550	23550	23550	39
425	20241031	124100	853526400	23400	23500	23500	23400	337
426	20241031	124000	845620700	23450	23450	23450	23450	31
427	20241031	123900	844893750	23350	23400	23400	23350	34
428	20241031	123800	844099150	23300	23300	23300	23300	45
429	20241031	123700	843050650	23400	23400	23400	23300	48
430	20241031	123600	841930250	23400	23400	23400	23400	0
431	20241031	123500	841930250	23400	23350	23400	23300	58
432	20241031	123400	840577900	23450	23400	23450	23400	34
433	20241031	123300	839780950	23400	23450	23450	23400	19
434	20241031	123200	839335850	23450	23400	23450	23400	38
435	20241031	123100	838445250	23400	23400	23400	23400	0
436	20241031	123000	838445250	23400	23400	23400	23400	0
437	20241031	122900	838445250	23400	23350	23400	23300	67
438	20241031	122800	836880900	23350	23350	23350	23350	50
439	20241031	122700	835713400	23350	23350	23350	23350	0
440	20241031	122600	835713400	23350	23450	23450	23350	30
441	20241031	122500	835010100	23350	23350	23350	23350	0
442	20241031	122400	835010100	23350	23350	23350	23350	52
443	20241031	122300	833795900	23450	23450	23450	23450	24
444	20241031	122200	833233100	23450	23450	23450	23450	0
445	20241031	122100	833233100	23450	23350	23450	23350	30
446	20241031	122000	832529800	23450	23450	23450	23450	10
447	20241031	121900	832295300	23350	23350	23350	23350	0
448	20241031	121800	832295300	23350	23350	23350	23350	0
449	20241031	121700	832295300	23350	23450	23450	23350	10
450	20241031	121600	832061600	23400	23400	23400	23400	0
451	20241031	121500	832061600	23400	23350	23400	23350	65
452	20241031	121400	830540950	23350	23350	23350	23350	0
453	20241031	121300	830540950	23350	23350	23350	23350	35
454	20241031	121200	829723700	23200	23300	23300	23200	50
455	20241031	121100	828560500	23400	23400	23400	23400	4
456	20241031	121000	828466900	23300	23300	23300	23300	0
457	20241031	120900	828466900	23300	23300	23300	23300	0
458	20241031	120800	828466900	23300	23300	23300	23300	0
459	20241031	120700	828466900	23300	23400	23400	23300	1005
460	20241031	120600	804954600	23450	23450	23450	23450	53
461	20241031	120500	803711750	23450	23450	23450	23450	6
462	20241031	120400	803571050	23400	23350	23400	23350	136
463	20241031	120300	800388750	23350	23350	23350	23350	1
464	20241031	120200	800365400	23350	23350	23350	23350	1
465	20241031	120100	800342050	23350	23350	23350	23350	1
466	20241031	120000	800318700	23350	23350	23350	23350	27
467	20241031	115900	799688250	23350	23350	23350	23350	0
468	20241031	115800	799688250	23350	23350	23350	23350	0
469	20241031	115700	799688250	23350	23350	23350	23350	48
470	20241031	115600	798567450	23350	23350	23350	23350	0
471	20241031	115500	798567450	23350	23350	23350	23350	26
472	20241031	115400	797960350	23300	23300	23300	23300	0
473	20241031	115300	797960350	23300	23300	23300	23300	50
474	20241031	115200	796795350	23400	23300	23400	23300	3
475	20241031	115100	796725250	23300	23300	23300	23300	21
476	20241031	115000	796235950	23300	23300	23300	23300	0
477	20241031	114900	796235950	23300	23300	23300	23300	1
478	20241031	114800	796212650	23400	23300	23400	23300	51
479	20241031	114700	795023950	23400	23400	23400	23400	40
480	20241031	114600	794087950	23450	23450	23450	23450	0
481	20241031	114500	794087950	23450	23450	23450	23450	7
482	20241031	114400	793923800	23400	23400	23450	23400	50
483	20241031	114300	792752900	23400	23400	23400	23400	36
484	20241031	114200	791910500	23400	23400	23400	23400	0
485	20241031	114100	791910500	23400	23400	23400	23400	0
486	20241031	114000	791910500	23400	23400	23400	23400	23
487	20241031	113900	791372300	23400	23400	23400	23400	1
488	20241031	113800	791348900	23300	23300	23300	23300	27
489	20241031	113700	790719800	23350	23350	23350	23350	90
490	20241031	113600	788618300	23400	23400	23400	23400	1
491	20241031	113500	788594900	23350	23350	23350	23350	1
492	20241031	113400	788571550	23400	23400	23400	23400	6
493	20241031	113300	788431150	23400	23250	23400	23250	191
494	20241031	113200	783988900	23350	23300	23350	23300	67
495	20241031	113100	782426750	23300	23300	23300	23300	0
496	20241031	113000	782426750	23300	23300	23300	23300	0
497	20241031	112900	782426750	23300	23300	23300	23300	28
498	20241031	112800	781774350	23300	23300	23300	23300	0
499	20241031	112700	781774350	23300	23300	23300	23300	0
500	20241031	112600	781774350	23300	23300	23300	23300	0
501	20241031	112500	781774350	23300	23300	23300	23300	0
502	20241031	112400	781774350	23300	23250	23300	23250	42
503	20241031	112300	780797750	23250	23250	23250	23250	1
504	20241031	112200	780774500	23200	23250	23250	23200	16
505	20241031	112100	780403250	23200	23200	23200	23200	51
506	20241031	112000	779220050	23200	23200	23200	23200	0
507	20241031	111900	779220050	23200	23200	23200	23150	243
508	20241031	111800	773584700	23200	23450	23450	23200	927
509	20241031	111700	751944150	23450	23450	23450	23450	0
510	20241031	111600	751944150	23450	23450	23450	23450	22
511	20241031	111500	751428250	23450	23350	23450	23350	60
512	20241031	111400	750022300	23350	23350	23350	23350	0
513	20241031	111300	750022300	23350	23350	23350	23350	99
514	20241031	111200	747710650	23400	23400	23400	23350	111
515	20241031	111100	745118100	23400	23350	23450	23350	56
516	20241031	111000	743805750	23400	23400	23400	23400	0
517	20241031	110900	743805750	23400	23400	23400	23400	50
518	20241031	110800	742635750	23350	23350	23350	23350	0
519	20241031	110700	742635750	23350	23350	23350	23350	7
520	20241031	110600	742472300	23350	23400	23450	23350	1224
521	20241031	110500	713785000	23400	23250	23400	23250	1238
522	20241031	110400	684937650	23200	23200	23200	23200	265
523	20241031	110300	678789650	23150	23150	23150	23150	20
524	20241031	110200	678326650	23150	23150	23150	23150	0
525	20241031	110100	678326650	23150	23150	23150	23150	66
526	20241031	110000	676798750	23150	23050	23150	23050	157
527	20241031	105900	673175750	23000	23000	23000	23000	68
528	20241031	105800	671611750	23000	23000	23000	22900	680
529	20241031	105700	656012000	23000	23000	23000	23000	0
530	20241031	105600	656012000	23000	23050	23050	23000	71
531	20241031	105500	654378950	23000	23000	23000	23000	2
532	20241031	105400	654332950	23050	23050	23050	23050	0
533	20241031	105300	654332950	23050	23050	23050	23050	0
534	20241031	105200	654332950	23050	23050	23050	23050	0
535	20241031	105100	654332950	23050	23000	23050	23000	7
536	20241031	105000	654171650	22950	23050	23050	22950	1127
537	20241031	104900	628252050	23050	23050	23050	23050	110
538	20241031	104800	625716550	23050	23050	23050	23050	1
539	20241031	104700	625693500	23100	23100	23100	23100	85
540	20241031	104600	623730000	23100	23100	23100	23100	0
541	20241031	104500	623730000	23100	23100	23100	23100	112
542	20241031	104400	621142800	23100	23100	23100	23100	0
543	20241031	104300	621142800	23100	23100	23100	23100	0
544	20241031	104200	621142800	23100	23100	23100	23100	1
545	20241031	104100	621119700	23150	23000	23150	23000	170
546	20241031	104000	617197250	23150	23050	23150	22950	820
547	20241031	103900	598299100	23150	23150	23150	23150	0
548	20241031	103800	598299100	23150	23050	23150	23050	78
549	20241031	103700	596495800	23050	23100	23150	23050	401
550	20241031	103600	587247350	23100	23100	23150	23100	12
551	20241031	103500	586970100	23050	23100	23100	23050	226
552	20241031	103400	581751850	23100	23100	23100	23100	15
553	20241031	103300	581405350	23050	22900	23050	22900	1370
554	20241031	103200	549911500	22850	23000	23000	22850	78
555	20241031	103100	548120950	23000	22850	23000	22850	1027
556	20241031	103000	524599700	22850	22850	22850	22850	8
557	20241031	102900	524416900	22850	22850	22850	22800	305
558	20241031	102800	517447850	22800	22700	22800	22700	852
559	20241031	102700	498069550	22700	22700	22700	22700	0
560	20241031	102600	498069550	22700	22700	22700	22700	0
561	20241031	102500	498069550	22700	22650	22700	22550	488
562	20241031	102400	487003150	22550	22650	22650	22550	503
563	20241031	102300	475660200	22550	22650	22650	22550	253
564	20241031	102200	469944950	22600	22600	22600	22600	54
565	20241031	102100	468724550	22600	22750	22750	22600	362
566	20241031	102000	460542600	22600	22600	22600	22600	0
567	20241031	101900	460542600	22600	22750	22750	22600	46
568	20241031	101800	459502250	22750	22750	22750	22750	12
569	20241031	101700	459229250	22750	22700	22750	22700	21
570	20241031	101600	458752350	22750	22650	22750	22600	130
571	20241031	101500	455808100	22650	22650	22650	22650	9
572	20241031	101400	455604250	22650	22650	22650	22650	29
573	20241031	101300	454947400	22750	22750	22750	22750	151
574	20241031	101200	451512150	22800	22750	22800	22750	140
575	20241031	101100	448327100	22800	22800	22800	22650	1067
576	20241031	101000	424054400	22750	22800	22800	22750	7
577	20241031	100900	423895050	22750	22750	22750	22750	501
578	20241031	100800	412497300	22750	22750	22750	22750	0
579	20241031	100700	412497300	22750	22750	22750	22750	0
580	20241031	100600	412497300	22750	22750	22750	22750	105
581	20241031	100500	410108550	22750	22750	22750	22750	3
582	20241031	100400	410040300	22750	22750	22750	22750	0
583	20241031	100300	410040300	22750	22750	22750	22750	0
584	20241031	100200	410040300	22750	22750	22750	22750	4
585	20241031	100100	409949300	22650	22650	22650	22650	0
586	20241031	100000	409949300	22650	22700	22700	22650	263
587	20241031	095900	403980150	22750	22750	22750	22750	0
588	20241031	095800	403980150	22750	22750	22750	22750	1
589	20241031	095700	403957400	22750	22750	22750	22750	0
590	20241031	095600	403957400	22750	22750	22750	22750	0
591	20241031	095500	403957400	22750	22750	22750	22750	141
592	20241031	095400	400749650	22800	22750	22800	22750	46
593	20241031	095300	399703050	22750	22750	22750	22750	73
594	20241031	095200	398042300	22800	22800	22800	22750	181
595	20241031	095100	393917500	22850	22800	22850	22800	761
596	20241031	095000	376565550	22850	22850	22850	22850	90
597	20241031	094900	374509050	22850	22800	22850	22750	172
598	20241031	094800	370586050	22800	22700	22800	22700	124
599	20241031	094700	367767050	22750	22750	22750	22700	44
600	20241031	094600	366767000	22750	22750	22750	22750	5
601	20241031	094500	366653250	22750	22700	22750	22600	132
602	20241031	094400	363665000	22700	22700	22700	22700	65
603	20241031	094300	362189500	22650	22650	22650	22650	423
604	20241031	094200	352608550	22650	22600	22650	22600	75
605	20241031	094100	350913200	22550	22600	22600	22500	373
606	20241031	094000	342510100	22600	22500	22600	22500	188
607	20241031	093900	338280000	22550	22550	22550	22550	1
608	20241031	093800	338257450	22600	22600	22600	22600	30
609	20241031	093700	337579450	22550	22550	22550	22550	2
610	20241031	093600	337534350	22500	22500	22500	22500	0
611	20241031	093500	337534350	22500	22550	22600	22500	343
612	20241031	093400	329784950	22600	22600	22600	22600	0
613	20241031	093300	329784950	22600	22600	22600	22600	24
614	20241031	093200	329242550	22500	22500	22500	22500	4
615	20241031	093100	329152550	22600	22600	22600	22600	17
616	20241031	093000	328768350	22550	22650	22650	22550	241
617	20241031	092900	323332800	22500	22600	22600	22500	900
618	20241031	092800	303061050	22700	22700	22700	22600	246
619	20241031	092700	297484450	22700	22600	22700	22550	114
620	20241031	092600	294909800	22650	22650	22650	22650	98
621	20241031	092500	292690100	22650	22650	22650	22650	50
622	20241031	092400	291557600	22650	22650	22650	22650	0
623	20241031	092300	291557600	22650	22550	22650	22550	84
624	20241031	092200	289660250	22600	22550	22600	22500	36
625	20241031	092100	288848350	22500	22600	22600	22500	159
626	20241031	092000	285264950	22600	22600	22600	22500	431
627	20241031	091900	275534550	22600	22500	22600	22500	220
628	20241031	091800	270582550	22600	22550	22600	22500	27
629	20241031	091700	269972700	22600	22500	22650	22450	664
630	20241031	091600	255034800	22550	22600	22600	22450	1684
631	20241031	091500	217140500	22550	22550	22600	22500	607
632	20241031	091400	203453700	22550	22650	22650	22550	156
633	20241031	091300	199935100	22600	22700	22700	22550	497
634	20241031	091200	188704900	22600	22650	22650	22600	742
635	20241031	091100	171905150	22650	22650	22650	22650	52
636	20241031	091000	170727350	22650	22700	22850	22600	1267
637	20241031	090900	141952450	22850	22850	22850	22850	32
638	20241031	090800	141221250	22850	22800	22850	22800	234
639	20241031	090700	135884500	22800	22750	22850	22550	573
640	20241031	090600	122903150	22450	22700	22800	22250	890
641	20241031	090500	102796100	22750	22900	23000	22700	405
642	20241031	090400	93553000	22900	23000	23050	22900	143
643	20241031	090300	90264550	22800	22900	23100	22700	1717
644	20241031	090200	51044450	22850	23150	23150	22850	595
645	20241031	090100	37395200	23250	23150	23250	22800	897
646	20241031	090000	16631750	23100	23650	23650	23100	713