KissMeData/322000/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	210700	627058650	21800	21800	21800	21800	1171
3	20231031	210600	627058650	21800	21800	21800	21800	0
4	20231031	210500	627058650	21800	21800	21800	21800	0
5	20231031	210400	627058650	21800	21800	21800	21800	0
6	20231031	210300	627058650	21800	21800	21800	21800	0
7	20231031	210200	627058650	21800	21800	21800	21800	0
8	20231031	210100	627058650	21800	21800	21800	21800	0
9	20231031	210000	627058650	21800	21800	21800	21800	0
10	20231031	205900	627058650	21800	21800	21800	21800	0
11	20231031	205800	627058650	21800	21800	21800	21800	0
12	20231031	205700	627058650	21800	21800	21800	21800	0
13	20231031	205600	627058650	21800	21800	21800	21800	0
14	20231031	205500	627058650	21800	21800	21800	21800	0
15	20231031	205400	627058650	21800	21800	21800	21800	0
16	20231031	205300	627058650	21800	21800	21800	21800	0
17	20231031	205200	627058650	21800	21800	21800	21800	0
18	20231031	205100	627058650	21800	21800	21800	21800	0
19	20231031	205000	627058650	21800	21800	21800	21800	0
20	20231031	204900	627058650	21800	21800	21800	21800	0
21	20231031	204800	627058650	21800	21800	21800	21800	0
22	20231031	204700	627058650	21800	21800	21800	21800	0
23	20231031	204600	627058650	21800	21800	21800	21800	0
24	20231031	204500	627058650	21800	21800	21800	21800	0
25	20231031	204400	627058650	21800	21800	21800	21800	0
26	20231031	204300	627058650	21800	21800	21800	21800	0
27	20231031	204200	627058650	21800	21800	21800	21800	0
28	20231031	204100	627058650	21800	21800	21800	21800	0
29	20231031	204000	627058650	21800	21800	21800	21800	0
30	20231031	203900	627058650	21800	21800	21800	21800	0
31	20231031	203800	627058650	21800	21800	21800	21800	0
32	20231031	203700	627058650	21800	21800	21800	21800	1171
33	20231031	203600	627058650	21800	21800	21800	21800	0
34	20231031	203500	627058650	21800	21800	21800	21800	0
35	20231031	203400	627058650	21800	21800	21800	21800	0
36	20231031	203300	627058650	21800	21800	21800	21800	0
37	20231031	203200	627058650	21800	21800	21800	21800	0
38	20231031	203100	627058650	21800	21800	21800	21800	0
39	20231031	203000	627058650	21800	21800	21800	21800	0
40	20231031	202900	627058650	21800	21800	21800	21800	0
41	20231031	202800	627058650	21800	21800	21800	21800	0
42	20231031	202700	627058650	21800	21800	21800	21800	0
43	20231031	202600	627058650	21800	21800	21800	21800	0
44	20231031	202500	627058650	21800	21800	21800	21800	0
45	20231031	202400	627058650	21800	21800	21800	21800	0
46	20231031	202300	627058650	21800	21800	21800	21800	0
47	20231031	202200	627058650	21800	21800	21800	21800	0
48	20231031	202100	627058650	21800	21800	21800	21800	0
49	20231031	202000	627058650	21800	21800	21800	21800	0
50	20231031	201900	627058650	21800	21800	21800	21800	0
51	20231031	201800	627058650	21800	21800	21800	21800	0
52	20231031	201700	627058650	21800	21800	21800	21800	0
53	20231031	201600	627058650	21800	21800	21800	21800	0
54	20231031	201500	627058650	21800	21800	21800	21800	0
55	20231031	201400	627058650	21800	21800	21800	21800	0
56	20231031	201300	627058650	21800	21800	21800	21800	0
57	20231031	201200	627058650	21800	21800	21800	21800	0
58	20231031	201100	627058650	21800	21800	21800	21800	0
59	20231031	201000	627058650	21800	21800	21800	21800	0
60	20231031	200900	627058650	21800	21800	21800	21800	0
61	20231031	200800	627058650	21800	21800	21800	21800	0
62	20231031	200700	627058650	21800	21800	21800	21800	1171
63	20231031	200600	627058650	21800	21800	21800	21800	0
64	20231031	200500	627058650	21800	21800	21800	21800	0
65	20231031	200400	627058650	21800	21800	21800	21800	0
66	20231031	200300	627058650	21800	21800	21800	21800	0
67	20231031	200200	627058650	21800	21800	21800	21800	0
68	20231031	200100	627058650	21800	21800	21800	21800	0
69	20231031	200000	627058650	21800	21800	21800	21800	0
70	20231031	195900	627058650	21800	21800	21800	21800	0
71	20231031	195800	627058650	21800	21800	21800	21800	0
72	20231031	195700	627058650	21800	21800	21800	21800	0
73	20231031	195600	627058650	21800	21800	21800	21800	0
74	20231031	195500	627058650	21800	21800	21800	21800	0
75	20231031	195400	627058650	21800	21800	21800	21800	0
76	20231031	195300	627058650	21800	21800	21800	21800	0
77	20231031	195200	627058650	21800	21800	21800	21800	0
78	20231031	195100	627058650	21800	21800	21800	21800	0
79	20231031	195000	627058650	21800	21800	21800	21800	0
80	20231031	194900	627058650	21800	21800	21800	21800	0
81	20231031	194800	627058650	21800	21800	21800	21800	0
82	20231031	194700	627058650	21800	21800	21800	21800	0
83	20231031	194600	627058650	21800	21800	21800	21800	0
84	20231031	194500	627058650	21800	21800	21800	21800	0
85	20231031	194400	627058650	21800	21800	21800	21800	0
86	20231031	194300	627058650	21800	21800	21800	21800	0
87	20231031	194200	627058650	21800	21800	21800	21800	0
88	20231031	194100	627058650	21800	21800	21800	21800	0
89	20231031	194000	627058650	21800	21800	21800	21800	0
90	20231031	193900	627058650	21800	21800	21800	21800	0
91	20231031	193800	627058650	21800	21800	21800	21800	0
92	20231031	193700	627058650	21800	21800	21800	21800	1171
93	20231031	193600	627058650	21800	21800	21800	21800	0
94	20231031	193500	627058650	21800	21800	21800	21800	0
95	20231031	193400	627058650	21800	21800	21800	21800	0
96	20231031	193300	627058650	21800	21800	21800	21800	0
97	20231031	193200	627058650	21800	21800	21800	21800	0
98	20231031	193100	627058650	21800	21800	21800	21800	0
99	20231031	193000	627058650	21800	21800	21800	21800	0
100	20231031	192900	627058650	21800	21800	21800	21800	0
101	20231031	192800	627058650	21800	21800	21800	21800	0
102	20231031	192700	627058650	21800	21800	21800	21800	0
103	20231031	192600	627058650	21800	21800	21800	21800	0
104	20231031	192500	627058650	21800	21800	21800	21800	0
105	20231031	192400	627058650	21800	21800	21800	21800	0
106	20231031	192300	627058650	21800	21800	21800	21800	0
107	20231031	192200	627058650	21800	21800	21800	21800	0
108	20231031	192100	627058650	21800	21800	21800	21800	0
109	20231031	192000	627058650	21800	21800	21800	21800	0
110	20231031	191900	627058650	21800	21800	21800	21800	0
111	20231031	191800	627058650	21800	21800	21800	21800	0
112	20231031	191700	627058650	21800	21800	21800	21800	0
113	20231031	191600	627058650	21800	21800	21800	21800	0
114	20231031	191500	627058650	21800	21800	21800	21800	0
115	20231031	191400	627058650	21800	21800	21800	21800	0
116	20231031	191300	627058650	21800	21800	21800	21800	0
117	20231031	191200	627058650	21800	21800	21800	21800	0
118	20231031	191100	627058650	21800	21800	21800	21800	0
119	20231031	191000	627058650	21800	21800	21800	21800	0
120	20231031	190900	627058650	21800	21800	21800	21800	0
121	20231031	190800	627058650	21800	21800	21800	21800	0
122	20231031	190700	627058650	21800	21800	21800	21800	1171
123	20231031	190600	627058650	21800	21800	21800	21800	0
124	20231031	190500	627058650	21800	21800	21800	21800	0
125	20231031	190400	627058650	21800	21800	21800	21800	0
126	20231031	190300	627058650	21800	21800	21800	21800	0
127	20231031	190200	627058650	21800	21800	21800	21800	0
128	20231031	190100	627058650	21800	21800	21800	21800	0
129	20231031	190000	627058650	21800	21800	21800	21800	0
130	20231031	185900	627058650	21800	21800	21800	21800	0
131	20231031	185800	627058650	21800	21800	21800	21800	0
132	20231031	185700	627058650	21800	21800	21800	21800	0
133	20231031	185600	627058650	21800	21800	21800	21800	0
134	20231031	185500	627058650	21800	21800	21800	21800	0
135	20231031	185400	627058650	21800	21800	21800	21800	0
136	20231031	185300	627058650	21800	21800	21800	21800	0
137	20231031	185200	627058650	21800	21800	21800	21800	0
138	20231031	185100	627058650	21800	21800	21800	21800	0
139	20231031	185000	627058650	21800	21800	21800	21800	0
140	20231031	184900	627058650	21800	21800	21800	21800	0
141	20231031	184800	627058650	21800	21800	21800	21800	0
142	20231031	184700	627058650	21800	21800	21800	21800	0
143	20231031	184600	627058650	21800	21800	21800	21800	0
144	20231031	184500	627058650	21800	21800	21800	21800	0
145	20231031	184400	627058650	21800	21800	21800	21800	0
146	20231031	184300	627058650	21800	21800	21800	21800	0
147	20231031	184200	627058650	21800	21800	21800	21800	0
148	20231031	184100	627058650	21800	21800	21800	21800	0
149	20231031	184000	627058650	21800	21800	21800	21800	0
150	20231031	183900	627058650	21800	21800	21800	21800	0
151	20231031	183800	627058650	21800	21800	21800	21800	0
152	20231031	183700	627058650	21800	21800	21800	21800	1171
153	20231031	183600	627058650	21800	21800	21800	21800	0
154	20231031	183500	627058650	21800	21800	21800	21800	0
155	20231031	183400	627058650	21800	21800	21800	21800	0
156	20231031	183300	627058650	21800	21800	21800	21800	0
157	20231031	183200	627058650	21800	21800	21800	21800	0
158	20231031	183100	627058650	21800	21800	21800	21800	0
159	20231031	183000	627058650	21800	21800	21800	21800	0
160	20231031	182900	627058650	21800	21800	21800	21800	0
161	20231031	182800	627058650	21800	21800	21800	21800	0
162	20231031	182700	627058650	21800	21800	21800	21800	0
163	20231031	182600	627058650	21800	21800	21800	21800	0
164	20231031	182500	627058650	21800	21800	21800	21800	0
165	20231031	182400	627058650	21800	21800	21800	21800	0
166	20231031	182300	627058650	21800	21800	21800	21800	0
167	20231031	182200	627058650	21800	21800	21800	21800	0
168	20231031	182100	627058650	21800	21800	21800	21800	0
169	20231031	182000	627058650	21800	21800	21800	21800	0
170	20231031	181900	627058650	21800	21800	21800	21800	0
171	20231031	181800	627058650	21800	21800	21800	21800	0
172	20231031	181700	627058650	21800	21800	21800	21800	0
173	20231031	181600	627058650	21800	21800	21800	21800	0
174	20231031	181500	627058650	21800	21800	21800	21800	0
175	20231031	181400	627058650	21800	21800	21800	21800	0
176	20231031	181300	627058650	21800	21800	21800	21800	0
177	20231031	181200	627058650	21800	21800	21800	21800	0
178	20231031	181100	627058650	21800	21800	21800	21800	0
179	20231031	181000	627058650	21800	21800	21800	21800	0
180	20231031	180900	627058650	21800	21800	21800	21800	0
181	20231031	180800	627058650	21800	21800	21800	21800	0
182	20231031	180700	627058650	21800	21800	21800	21800	1171
183	20231031	180600	627058650	21800	21800	21800	21800	0
184	20231031	180500	627058650	21800	21800	21800	21800	0
185	20231031	180400	627058650	21800	21800	21800	21800	0
186	20231031	180300	627058650	21800	21800	21800	21800	0
187	20231031	180200	627058650	21800	21800	21800	21800	0
188	20231031	180100	627058650	21800	21800	21800	21800	0
189	20231031	180000	627058650	21800	21800	21800	21800	0
190	20231031	175900	627058650	21800	21800	21800	21800	0
191	20231031	175800	627058650	21800	21800	21800	21800	0
192	20231031	175700	627058650	21800	21800	21800	21800	0
193	20231031	175600	627058650	21800	21800	21800	21800	0
194	20231031	175500	627058650	21800	21800	21800	21800	0
195	20231031	175400	627058650	21800	21800	21800	21800	0
196	20231031	175300	627058650	21800	21800	21800	21800	0
197	20231031	175200	627058650	21800	21800	21800	21800	0
198	20231031	175100	627058650	21800	21800	21800	21800	0
199	20231031	175000	627058650	21800	21800	21800	21800	0
200	20231031	174900	627058650	21800	21800	21800	21800	0
201	20231031	174800	627058650	21800	21800	21800	21800	0
202	20231031	174700	627058650	21800	21800	21800	21800	0
203	20231031	174600	627058650	21800	21800	21800	21800	0
204	20231031	174500	627058650	21800	21800	21800	21800	0
205	20231031	174400	627058650	21800	21800	21800	21800	0
206	20231031	174300	627058650	21800	21800	21800	21800	0
207	20231031	174200	627058650	21800	21800	21800	21800	0
208	20231031	174100	627058650	21800	21800	21800	21800	0
209	20231031	174000	627058650	21800	21800	21800	21800	0
210	20231031	173900	627058650	21800	21800	21800	21800	0
211	20231031	173800	627058650	21800	21800	21800	21800	0
212	20231031	173700	627058650	21800	21800	21800	21800	1171
213	20231031	173600	627058650	21800	21800	21800	21800	0
214	20231031	173500	627058650	21800	21800	21800	21800	0
215	20231031	173400	627058650	21800	21800	21800	21800	0
216	20231031	173300	627058650	21800	21800	21800	21800	0
217	20231031	173200	627058650	21800	21800	21800	21800	0
218	20231031	173100	627058650	21800	21800	21800	21800	0
219	20231031	173000	627058650	21800	21800	21800	21800	0
220	20231031	172900	627058650	21800	21800	21800	21800	0
221	20231031	172800	627058650	21800	21800	21800	21800	0
222	20231031	172700	627058650	21800	21800	21800	21800	0
223	20231031	172600	627058650	21800	21800	21800	21800	0
224	20231031	172500	627058650	21800	21800	21800	21800	0
225	20231031	172400	627058650	21800	21800	21800	21800	0
226	20231031	172300	627058650	21800	21800	21800	21800	0
227	20231031	172200	627058650	21800	21800	21800	21800	0
228	20231031	172100	627058650	21800	21800	21800	21800	0
229	20231031	172000	627058650	21800	21800	21800	21800	0
230	20231031	171900	627058650	21800	21800	21800	21800	0
231	20231031	171800	627058650	21800	21800	21800	21800	0
232	20231031	171700	627058650	21800	21800	21800	21800	0
233	20231031	171600	627058650	21800	21800	21800	21800	0
234	20231031	171500	627058650	21800	21800	21800	21800	0
235	20231031	171400	627058650	21800	21800	21800	21800	0
236	20231031	171300	627058650	21800	21800	21800	21800	0
237	20231031	171200	627058650	21800	21800	21800	21800	0
238	20231031	171100	627058650	21800	21800	21800	21800	0
239	20231031	171000	627058650	21800	21800	21800	21800	0
240	20231031	170900	627058650	21800	21800	21800	21800	0
241	20231031	170800	627058650	21800	21800	21800	21800	0
242	20231031	170700	627058650	21800	21800	21800	21800	1171
243	20231031	170600	627058650	21800	21800	21800	21800	0
244	20231031	170500	627058650	21800	21800	21800	21800	0
245	20231031	170400	627058650	21800	21800	21800	21800	0
246	20231031	170300	627058650	21800	21800	21800	21800	0
247	20231031	170200	627058650	21800	21800	21800	21800	0
248	20231031	170100	627058650	21800	21800	21800	21800	0
249	20231031	170000	627058650	21800	21800	21800	21800	0
250	20231031	165900	627058650	21800	21800	21800	21800	0
251	20231031	165800	627058650	21800	21800	21800	21800	0
252	20231031	165700	627058650	21800	21800	21800	21800	0
253	20231031	165600	627058650	21800	21800	21800	21800	0
254	20231031	165500	627058650	21800	21800	21800	21800	0
255	20231031	165400	627058650	21800	21800	21800	21800	0
256	20231031	165300	627058650	21800	21800	21800	21800	0
257	20231031	165200	627058650	21800	21800	21800	21800	0
258	20231031	165100	627058650	21800	21800	21800	21800	0
259	20231031	165000	627058650	21800	21800	21800	21800	0
260	20231031	164900	627058650	21800	21800	21800	21800	0
261	20231031	164800	627058650	21800	21800	21800	21800	0
262	20231031	164700	627058650	21800	21800	21800	21800	0
263	20231031	164600	627058650	21800	21800	21800	21800	0
264	20231031	164500	627058650	21800	21800	21800	21800	0
265	20231031	164400	627058650	21800	21800	21800	21800	0
266	20231031	164300	627058650	21800	21800	21800	21800	0
267	20231031	164200	627058650	21800	21800	21800	21800	0
268	20231031	164100	627058650	21800	21800	21800	21800	0
269	20231031	164000	627058650	21800	21800	21800	21800	0
270	20231031	163900	627058650	21800	21800	21800	21800	0
271	20231031	163800	627058650	21800	21800	21800	21800	0
272	20231031	163700	627058650	21800	21800	21800	21800	1171
273	20231031	163600	627058650	21800	21800	21800	21800	0
274	20231031	163500	627058650	21800	21800	21800	21800	0
275	20231031	163400	627058650	21800	21800	21800	21800	0
276	20231031	163300	627058650	21800	21800	21800	21800	0
277	20231031	163200	627058650	21800	21800	21800	21800	0
278	20231031	163100	627058650	21800	21800	21800	21800	0
279	20231031	163000	627058650	21800	21800	21800	21800	0
280	20231031	162900	627058650	21800	21800	21800	21800	0
281	20231031	162800	627058650	21800	21800	21800	21800	0
282	20231031	162700	627058650	21800	21800	21800	21800	0
283	20231031	162600	627058650	21800	21800	21800	21800	0
284	20231031	162500	627058650	21800	21800	21800	21800	0
285	20231031	162400	627058650	21800	21800	21800	21800	0
286	20231031	162300	627058650	21800	21800	21800	21800	0
287	20231031	162200	627058650	21800	21800	21800	21800	0
288	20231031	162100	627058650	21800	21800	21800	21800	0
289	20231031	162000	627058650	21800	21800	21800	21800	0
290	20231031	161900	627058650	21800	21800	21800	21800	0
291	20231031	161800	627058650	21800	21800	21800	21800	0
292	20231031	161700	627058650	21800	21800	21800	21800	0
293	20231031	161600	627058650	21800	21800	21800	21800	0
294	20231031	161500	627058650	21800	21800	21800	21800	0
295	20231031	161400	627058650	21800	21800	21800	21800	0
296	20231031	161300	627058650	21800	21800	21800	21800	0
297	20231031	161200	627058650	21800	21800	21800	21800	0
298	20231031	161100	627058650	21800	21800	21800	21800	0
299	20231031	161000	627058650	21800	21800	21800	21800	0
300	20231031	160900	627058650	21800	21800	21800	21800	0
301	20231031	160800	627058650	21800	21800	21800	21800	0
302	20231031	160700	627058650	21800	21800	21800	21800	1171
303	20231031	160600	627058650	21800	21800	21800	21800	0
304	20231031	160500	627058650	21800	21800	21800	21800	0
305	20231031	160400	627058650	21800	21800	21800	21800	0
306	20231031	160300	627058650	21800	21800	21800	21800	0
307	20231031	160200	627058650	21800	21800	21800	21800	0
308	20231031	160100	627058650	21800	21800	21800	21800	0
309	20231031	160000	627058650	21800	21800	21800	21800	0
310	20231031	155900	627058650	21800	21800	21800	21800	0
311	20231031	155800	627058650	21800	21800	21800	21800	0
312	20231031	155700	627058650	21800	21800	21800	21800	0
313	20231031	155600	627058650	21800	21800	21800	21800	0
314	20231031	155500	627058650	21800	21800	21800	21800	0
315	20231031	155400	627058650	21800	21800	21800	21800	0
316	20231031	155300	627058650	21800	21800	21800	21800	0
317	20231031	155200	627058650	21800	21800	21800	21800	0
318	20231031	155100	627058650	21800	21800	21800	21800	0
319	20231031	155000	627058650	21800	21800	21800	21800	0
320	20231031	154900	627058650	21800	21800	21800	21800	0
321	20231031	154800	627058650	21800	21800	21800	21800	0
322	20231031	154700	627058650	21800	21800	21800	21800	0
323	20231031	154600	627058650	21800	21800	21800	21800	0
324	20231031	154500	627058650	21800	21800	21800	21800	0
325	20231031	154400	627058650	21800	21800	21800	21800	0
326	20231031	154300	627058650	21800	21800	21800	21800	0
327	20231031	154200	627058650	21800	21800	21800	21800	0
328	20231031	154100	627058650	21800	21800	21800	21800	0
329	20231031	154000	627058650	21800	21800	21800	21800	0
330	20231031	153900	627058650	21800	21800	21800	21800	0
331	20231031	153800	627058650	21800	21800	21800	21800	0
332	20231031	153700	627058650	21800	21800	21800	21800	1171
333	20231031	153600	627058650	21800	21800	21800	21800	0
334	20231031	153500	627058650	21800	21800	21800	21800	0
335	20231031	153400	627058650	21800	21800	21800	21800	0
336	20231031	153300	627058650	21800	21800	21800	21800	0
337	20231031	153200	627058650	21800	21800	21800	21800	0
338	20231031	153100	627058650	21800	21800	21800	21800	0
339	20231031	153000	627058650	21800	21800	21800	21800	1171
340	20231031	152900	601530850	21800	21800	21800	21800	0
341	20231031	152800	601530850	21800	21800	21800	21800	0
342	20231031	152700	601530850	21800	21800	21800	21800	0
343	20231031	152600	601530850	21800	21800	21800	21800	0
344	20231031	152500	601530850	21800	21800	21800	21800	0
345	20231031	152400	601530850	21800	21800	21800	21800	0
346	20231031	152300	601530850	21800	21800	21800	21800	0
347	20231031	152200	601530850	21800	21800	21800	21800	0
348	20231031	152100	601530850	21800	21800	21800	21800	0
349	20231031	152000	601530850	21800	21800	21800	21800	0
350	20231031	151900	601530850	21800	21800	21850	21750	786
351	20231031	151800	584433850	21850	21750	21850	21750	98
352	20231031	151700	582298400	21800	21800	21800	21750	16
353	20231031	151600	581949850	21750	21700	21800	21700	45
354	20231031	151500	580970800	21750	21750	21750	21700	34
355	20231031	151400	580232700	21700	21700	21750	21700	173
356	20231031	151300	576478400	21700	21750	21750	21700	49
357	20231031	151200	575415050	21700	21700	21750	21700	14
358	20231031	151100	575111050	21700	21700	21750	21700	151
359	20231031	151000	571831850	21700	21700	21750	21700	16
360	20231031	150900	571484600	21700	21700	21700	21700	7
361	20231031	150800	571332700	21700	21700	21750	21700	26
362	20231031	150700	570768350	21700	21750	21750	21700	18
363	20231031	150600	570377100	21750	21700	21750	21700	92
364	20231031	150500	568377050	21700	21750	21750	21700	18
365	20231031	150400	567986350	21700	21700	21750	21700	18
366	20231031	150300	567595300	21700	21650	21700	21650	8
367	20231031	150200	567421850	21700	21750	21750	21650	352
368	20231031	150100	559781950	21750	21750	21800	21750	24
369	20231031	150000	559259700	21750	21750	21800	21750	19
370	20231031	145900	558846250	21750	21750	21800	21750	31
371	20231031	145800	558171750	21800	21800	21800	21750	28
372	20231031	145700	557562250	21750	21800	21800	21750	15
373	20231031	145600	557235700	21800	21800	21800	21800	2
374	20231031	145500	557192100	21800	21700	21800	21700	10
375	20231031	145400	556974400	21800	21800	21800	21700	9
376	20231031	145300	556778300	21800	21800	21800	21800	0
377	20231031	145200	556778300	21800	21800	21800	21700	88
378	20231031	145100	554868400	21800	21800	21800	21800	2
379	20231031	145000	554824800	21700	21800	21800	21700	128
380	20231031	144900	552035600	21800	21750	21800	21700	17
381	20231031	144800	551666150	21800	21800	21800	21700	282
382	20231031	144700	545530350	21800	21800	21800	21800	170
383	20231031	144600	541824350	21800	21800	21800	21750	59
384	20231031	144500	540538200	21800	21800	21800	21800	0
385	20231031	144400	540538200	21800	21800	21800	21750	136
386	20231031	144300	537574000	21750	21700	21800	21700	6
387	20231031	144200	537443350	21800	21700	21800	21700	124
388	20231031	144100	534748950	21700	21750	21750	21700	8
389	20231031	144000	534575000	21700	21650	21750	21650	14
390	20231031	143900	534271300	21700	21700	21700	21700	267
391	20231031	143800	528477400	21700	21700	21700	21700	1
392	20231031	143700	528455700	21600	21600	21700	21600	69
393	20231031	143600	526960000	21700	21700	21700	21600	417
394	20231031	143500	517919250	21700	21750	21750	21700	32
395	20231031	143400	517223350	21800	21800	21800	21800	0
396	20231031	143300	517223350	21800	21800	21800	21800	0
397	20231031	143200	517223350	21800	21800	21800	21800	0
398	20231031	143100	517223350	21800	21600	21800	21600	105
399	20231031	143000	514945550	21600	21700	21700	21600	132
400	20231031	142900	512089150	21650	21800	21800	21650	63
401	20231031	142800	510722050	21800	21800	21800	21800	0
402	20231031	142700	510722050	21800	21700	21800	21700	3
403	20231031	142600	510656850	21700	21700	21700	21700	45
404	20231031	142500	509680350	21800	21800	21800	21800	0
405	20231031	142400	509680350	21800	21800	21800	21800	0
406	20231031	142300	509680350	21800	21700	21800	21700	152
407	20231031	142200	506380250	21700	21700	21800	21700	90
408	20231031	142100	504423250	21700	21700	21800	21700	14
409	20231031	142000	504118450	21700	21700	21800	21700	78
410	20231031	141900	502425250	21700	21750	21750	21700	41
411	20231031	141800	501535450	21800	21800	21800	21800	1
412	20231031	141700	501513650	21700	21750	21800	21700	77
413	20231031	141600	499838850	21700	21650	21750	21650	114
414	20231031	141500	497367150	21800	21800	21800	21650	16
415	20231031	141400	497018500	21650	21750	21800	21650	145
416	20231031	141300	493864650	21700	21700	21700	21700	230
417	20231031	141200	488873650	21700	21700	21700	21700	0
418	20231031	141100	488873650	21700	21700	21700	21700	0
419	20231031	141000	488873650	21700	21700	21700	21650	28
420	20231031	140900	488266250	21700	21700	21700	21700	0
421	20231031	140800	488266250	21700	21700	21700	21650	28
422	20231031	140700	487658950	21650	21700	21700	21650	6
423	20231031	140600	487528800	21650	21650	21650	21650	20
424	20231031	140500	487095800	21650	21700	21700	21650	54
425	20231031	140400	485924400	21650	21700	21700	21650	140
426	20231031	140300	482893300	21700	21700	21700	21700	1
427	20231031	140200	482871600	21650	21650	21650	21650	69
428	20231031	140100	481377750	21700	21700	21700	21700	0
429	20231031	140000	481377750	21700	21700	21700	21700	3
430	20231031	135900	481312650	21650	21650	21650	21650	1
431	20231031	135800	481291000	21650	21650	21650	21650	79
432	20231031	135700	479580650	21700	21700	21700	21650	8
433	20231031	135600	479407100	21700	21700	21700	21650	5
434	20231031	135500	479298650	21700	21650	21700	21650	2
435	20231031	135400	479255300	21650	21700	21700	21650	13
436	20231031	135300	478973250	21700	21750	21750	21700	3
437	20231031	135200	478908050	21650	21650	21700	21650	13
438	20231031	135100	478626300	21650	21750	21750	21650	953
439	20231031	135000	457958100	21700	21700	21700	21700	0
440	20231031	134900	457958100	21700	21750	21750	21700	178
441	20231031	134800	454087950	21700	21700	21700	21700	5
442	20231031	134700	453979450	21700	21700	21700	21700	28
443	20231031	134600	453371850	21700	21650	21700	21650	413
444	20231031	134500	444411950	21650	21650	21650	21650	0
445	20231031	134400	444411950	21650	21650	21700	21650	74
446	20231031	134300	442808800	21700	21700	21700	21650	402
447	20231031	134200	434088900	21650	21700	21700	21650	1075
448	20231031	134100	410764550	21700	21700	21700	21700	10
449	20231031	134000	410547550	21750	21750	21750	21750	57
450	20231031	133900	409307800	21700	21750	21750	21700	7
451	20231031	133800	409155600	21650	21700	21700	21650	23
452	20231031	133700	408656650	21650	21650	21650	21650	0
453	20231031	133600	408656650	21650	21650	21700	21650	51
454	20231031	133500	407552450	21750	21750	21750	21750	0
455	20231031	133400	407552450	21750	21750	21750	21750	0
456	20231031	133300	407552450	21750	21750	21750	21650	34
457	20231031	133200	406813450	21750	21750	21750	21650	286
458	20231031	133100	400608350	21700	21700	21700	21700	41
459	20231031	133000	399718650	21700	21700	21800	21700	277
460	20231031	132900	393702550	21700	21700	21700	21700	0
461	20231031	132800	393702550	21700	21700	21700	21700	0
462	20231031	132700	393702550	21700	21700	21700	21700	0
463	20231031	132600	393702550	21700	21700	21800	21700	34
464	20231031	132500	392964550	21700	21700	21700	21700	1
465	20231031	132400	392942850	21700	21700	21700	21700	0
466	20231031	132300	392942850	21700	21800	21800	21700	145
467	20231031	132200	389789100	21800	21800	21800	21800	0
468	20231031	132100	389789100	21800	21800	21800	21800	0
469	20231031	132000	389789100	21800	21800	21800	21800	0
470	20231031	131900	389789100	21800	21750	21800	21750	2
471	20231031	131800	389745550	21750	21750	21750	21750	3
472	20231031	131700	389680300	21800	21800	21800	21800	1
473	20231031	131600	389658500	21750	21750	21750	21750	0
474	20231031	131500	389658500	21750	21750	21750	21750	0
475	20231031	131400	389658500	21750	21750	21750	21750	0
476	20231031	131300	389658500	21750	21750	21750	21750	11
477	20231031	131200	389419250	21750	21750	21800	21750	13
478	20231031	131100	389136450	21750	21750	21750	21750	17
479	20231031	131000	388766700	21750	21750	21750	21750	0
480	20231031	130900	388766700	21750	21800	21800	21750	8
481	20231031	130800	388592550	21750	21750	21750	21750	20
482	20231031	130700	388157550	21750	21800	21800	21750	4
483	20231031	130600	388070400	21800	21800	21800	21800	0
484	20231031	130500	388070400	21800	21800	21800	21800	3
485	20231031	130400	388005000	21850	21850	21850	21850	0
486	20231031	130300	388005000	21850	21750	21850	21750	2
487	20231031	130200	387961400	21750	21750	21750	21750	0
488	20231031	130100	387961400	21750	21750	21800	21750	17
489	20231031	130000	387591600	21750	21750	21750	21750	33
490	20231031	125900	386873850	21750	21750	21750	21750	0
491	20231031	125800	386873850	21750	21750	21750	21750	42
492	20231031	125700	385960350	21750	21750	21750	21750	0
493	20231031	125600	385960350	21750	21850	21850	21750	5
494	20231031	125500	385851200	21850	21850	21850	21850	2
495	20231031	125400	385807500	21750	21750	21750	21750	0
496	20231031	125300	385807500	21750	21750	21750	21750	0
497	20231031	125200	385807500	21750	21750	21750	21750	0
498	20231031	125100	385807500	21750	21750	21750	21750	0
499	20231031	125000	385807500	21750	21750	21750	21750	0
500	20231031	124900	385807500	21750	21750	21750	21750	36
501	20231031	124800	385024500	21750	21750	21750	21750	1
502	20231031	124700	385002750	21700	21700	21700	21700	0
503	20231031	124600	385002750	21700	21800	21800	21700	234
504	20231031	124500	379909750	21850	21850	21850	21850	1
505	20231031	124400	379887900	21850	21850	21850	21850	1
506	20231031	124300	379866050	21850	21850	21850	21850	0
507	20231031	124200	379866050	21850	21850	21850	21850	0
508	20231031	124100	379866050	21850	21850	21850	21850	0
509	20231031	124000	379866050	21850	21850	21850	21850	14
510	20231031	123900	379560150	21800	21800	21800	21800	56
511	20231031	123800	378339350	21800	21850	21850	21800	71
512	20231031	123700	376788550	21850	21850	21850	21850	20
513	20231031	123600	376351550	21850	21850	21850	21850	51
514	20231031	123500	375237200	21800	21800	21800	21800	0
515	20231031	123400	375237200	21800	21800	21800	21800	0
516	20231031	123300	375237200	21800	21850	21850	21800	2
517	20231031	123200	375193550	21800	21800	21800	21800	0
518	20231031	123100	375193550	21800	21850	21850	21800	24
519	20231031	123000	374669350	21800	21800	21850	21800	89
520	20231031	122900	372729050	21800	21800	21800	21800	0
521	20231031	122800	372729050	21800	21800	21850	21800	157
522	20231031	122700	369305950	21800	21800	21800	21800	1
523	20231031	122600	369284150	21800	21800	21800	21800	0
524	20231031	122500	369284150	21800	21800	21800	21800	0
525	20231031	122400	369284150	21800	21800	21800	21800	0
526	20231031	122300	369284150	21800	21750	21800	21750	390
527	20231031	122200	360798300	21750	21750	21800	21750	7
528	20231031	122100	360645950	21800	21800	21800	21800	2
529	20231031	122000	360602350	21800	21800	21800	21800	0
530	20231031	121900	360602350	21800	21800	21800	21800	0
531	20231031	121800	360602350	21800	21800	21800	21800	0
532	20231031	121700	360602350	21800	21800	21800	21800	0
533	20231031	121600	360602350	21800	21800	21800	21800	0
534	20231031	121500	360602350	21800	21800	21800	21750	28
535	20231031	121400	359992150	21800	21800	21800	21800	0
536	20231031	121300	359992150	21800	21800	21800	21800	3
537	20231031	121200	359926750	21750	21750	21750	21750	1
538	20231031	121100	359905000	21800	21750	21800	21750	236
539	20231031	121000	354769600	21800	21750	21800	21750	7
540	20231031	120900	354617050	21800	21800	21800	21800	0
541	20231031	120800	354617050	21800	21800	21800	21800	4
542	20231031	120700	354529850	21750	21750	21800	21750	25
543	20231031	120600	353985000	21800	21750	21800	21750	426
544	20231031	120500	344712200	21750	21800	21800	21750	1429
545	20231031	120400	313580750	21800	21800	21800	21800	1
546	20231031	120300	313558950	21850	21850	21850	21800	197
547	20231031	120200	309262250	21800	21800	21800	21800	0
548	20231031	120100	309262250	21800	21800	21800	21800	0
549	20231031	120000	309262250	21800	21800	21800	21800	0
550	20231031	115900	309262250	21800	21800	21800	21800	0
551	20231031	115800	309262250	21800	21800	21800	21800	2
552	20231031	115700	309218650	21800	21800	21800	21800	0
553	20231031	115600	309218650	21800	21800	21900	21800	17
554	20231031	115500	308846800	21850	21850	21850	21850	1
555	20231031	115400	308824950	21850	21850	21850	21850	2
556	20231031	115300	308781250	21850	21850	21850	21850	2
557	20231031	115200	308737550	21850	21850	21850	21800	22
558	20231031	115100	308257000	21800	21800	21850	21800	73
559	20231031	115000	306663400	21800	21850	21850	21800	344
560	20231031	114900	299147100	21850	21850	21850	21800	28
561	20231031	114800	298536500	21800	21800	21800	21800	0
562	20231031	114700	298536500	21800	21850	21850	21800	2
563	20231031	114600	298492850	21850	21900	21900	21800	24
564	20231031	114500	297968000	21800	21800	21850	21800	282
565	20231031	114400	291819000	21800	21800	21850	21800	11
566	20231031	114300	291579150	21850	21850	21850	21850	0
567	20231031	114200	291579150	21850	21850	21850	21850	0
568	20231031	114100	291579150	21850	21850	21850	21850	0
569	20231031	114000	291579150	21850	21850	21850	21850	0
570	20231031	113900	291579150	21850	21850	21850	21850	0
571	20231031	113800	291579150	21850	21850	21850	21850	0
572	20231031	113700	291579150	21850	21850	21850	21850	0
573	20231031	113600	291579150	21850	21800	21900	21800	27
574	20231031	113500	290989400	21800	21800	21800	21800	0
575	20231031	113400	290989400	21800	21800	21800	21800	1
576	20231031	113300	290967600	21850	21900	21900	21800	14
577	20231031	113200	290661250	21900	21800	21900	21800	17
578	20231031	113100	290290400	21800	21800	21850	21800	99
579	20231031	113000	288131700	21800	21800	21850	21800	112
580	20231031	112900	285690050	21800	21850	21850	21800	100
581	20231031	112800	283508850	21850	21900	21900	21850	746
582	20231031	112700	267197350	21900	21900	21900	21900	1
583	20231031	112600	267175450	21900	22000	22000	21900	4
584	20231031	112500	267087550	21900	21900	21900	21900	0
585	20231031	112400	267087550	21900	21900	21950	21900	15
586	20231031	112300	266758650	21950	21900	21950	21900	32
587	20231031	112200	266057700	21900	21900	21900	21900	0
588	20231031	112100	266057700	21900	21900	21900	21900	124
589	20231031	112000	263342100	22000	22000	22000	22000	0
590	20231031	111900	263342100	22000	22000	22000	22000	1
591	20231031	111800	263320100	21900	21900	21900	21900	0
592	20231031	111700	263320100	21900	21900	21900	21900	0
593	20231031	111600	263320100	21900	21900	21900	21900	0
594	20231031	111500	263320100	21900	21900	21900	21900	0
595	20231031	111400	263320100	21900	21900	21900	21900	13
596	20231031	111300	263035400	21900	21900	21900	21900	0
597	20231031	111200	263035400	21900	21900	21900	21900	0
598	20231031	111100	263035400	21900	21900	21900	21900	10
599	20231031	111000	262816400	21900	21900	21900	21900	44
600	20231031	110900	261852800	21900	21900	21900	21900	0
601	20231031	110800	261852800	21900	21900	21900	21900	4
602	20231031	110700	261765200	21950	21950	21950	21950	27
603	20231031	110600	261172550	22100	21950	22100	21950	243
604	20231031	110500	255820850	22050	22000	22050	21950	583
605	20231031	110400	242981000	22000	22000	22000	22000	0
606	20231031	110300	242981000	22000	22000	22000	22000	0
607	20231031	110200	242981000	22000	22000	22000	22000	0
608	20231031	110100	242981000	22000	22000	22000	22000	0
609	20231031	110000	242981000	22000	22050	22050	22000	38
610	20231031	105900	242143600	22050	22050	22050	22050	1
611	20231031	105800	242121550	21950	22000	22000	21950	11
612	20231031	105700	241879650	22000	22000	22000	22000	1
613	20231031	105600	241857650	22000	22050	22050	22000	8
614	20231031	105500	241681500	22000	22000	22000	21950	124
615	20231031	105400	238954150	22050	22050	22050	22050	0
616	20231031	105300	238954150	22050	22050	22050	22050	0
617	20231031	105200	238954150	22050	22050	22050	22050	0
618	20231031	105100	238954150	22050	22050	22050	21950	39
619	20231031	105000	238095050	21950	22000	22050	21950	208
620	20231031	104900	233520700	21950	21950	22000	21950	4
621	20231031	104800	233432850	21950	21950	22000	21950	31
622	20231031	104700	232752300	21950	21950	21950	21950	1
623	20231031	104600	232730350	21950	21900	21950	21900	12
624	20231031	104500	232467200	21900	21900	21900	21900	0
625	20231031	104400	232467200	21900	21950	21950	21900	5
626	20231031	104300	232357500	21900	21900	21900	21900	2
627	20231031	104200	232313700	21950	21950	21950	21900	26
628	20231031	104100	231743100	21950	21950	21950	21950	0
629	20231031	104000	231743100	21950	21950	21950	21950	0
630	20231031	103900	231743100	21950	21950	21950	21950	0
631	20231031	103800	231743100	21950	21950	21950	21950	0
632	20231031	103700	231743100	21950	21950	21950	21950	0
633	20231031	103600	231743100	21950	21950	21950	21950	0
634	20231031	103500	231743100	21950	21950	21950	21950	0
635	20231031	103400	231743100	21950	21950	21950	21900	33
636	20231031	103300	231018900	21950	21950	21950	21950	1
637	20231031	103200	230996950	21950	21950	21950	21950	2
638	20231031	103100	230953050	21800	21900	21950	21800	4
639	20231031	103000	230865500	21800	21850	21900	21800	66
640	20231031	102900	229421350	21850	21850	21850	21850	32
641	20231031	102800	228722150	21900	21800	21900	21800	2
642	20231031	102700	228678450	21850	21850	21900	21800	51
643	20231031	102600	227564150	21800	21800	21800	21800	0
644	20231031	102500	227564150	21800	21900	21900	21800	94
645	20231031	102400	225509600	21900	21850	21900	21800	123
646	20231031	102300	222822500	21800	21800	21850	21800	66
647	20231031	102200	221382400	21800	21850	21850	21800	11
648	20231031	102100	221142100	21800	21850	21850	21800	29
649	20231031	102000	220508600	21800	21850	21850	21800	11
650	20231031	101900	220268450	21850	21850	21850	21850	155
651	20231031	101800	216881700	21850	21850	21850	21850	53
652	20231031	101700	215723650	21850	21850	21850	21850	426
653	20231031	101600	206415550	21850	22000	22000	21850	2850
654	20231031	101500	143977600	21950	21950	21950	21950	43
655	20231031	101400	143033750	21950	21950	21950	21950	0
656	20231031	101300	143033750	21950	21950	21950	21950	164
657	20231031	101200	139433950	21950	21950	22000	21950	15
658	20231031	101100	139104600	21950	21950	21950	21950	0
659	20231031	101000	139104600	21950	21950	22000	21950	10
660	20231031	100900	138884800	21950	22000	22000	21950	90
661	20231031	100800	136905350	21950	22000	22000	21950	24
662	20231031	100700	136377400	22000	21950	22000	21950	58
663	20231031	100600	135104000	21950	21950	21950	21950	0
664	20231031	100500	135104000	21950	22000	22000	21950	8
665	20231031	100400	134928050	22000	22000	22000	22000	3
666	20231031	100300	134862050	22000	22000	22000	21950	8
667	20231031	100200	134686100	22000	22000	22000	22000	1
668	20231031	100100	134664100	22000	22000	22000	22000	0
669	20231031	100000	134664100	22000	22000	22000	22000	1
670	20231031	095900	134642100	22000	22000	22000	22000	0
671	20231031	095800	134642100	22000	22000	22000	22000	0
672	20231031	095700	134642100	22000	22000	22000	22000	1
673	20231031	095600	134620100	22000	22050	22050	21950	28
674	20231031	095500	134004850	21950	22000	22050	21950	20
675	20231031	095400	133564800	21950	21950	21950	21950	0
676	20231031	095300	133564800	21950	22000	22000	21950	135
677	20231031	095200	130595850	22050	22050	22050	22050	0
678	20231031	095100	130595850	22050	22000	22050	22000	13
679	20231031	095000	130309600	22000	21950	22000	21950	20
680	20231031	094900	129870500	21950	21950	22000	21950	155
681	20231031	094800	126467400	21950	21950	21950	21950	236
682	20231031	094700	121287200	21950	22000	22000	21950	18
683	20231031	094600	120891300	21950	21950	21950	21950	0
684	20231031	094500	120891300	21950	21950	21950	21950	0
685	20231031	094400	120891300	21950	21950	21950	21950	0
686	20231031	094300	120891300	21950	21950	21950	21950	2
687	20231031	094200	120847400	22000	21950	22050	21950	78
688	20231031	094100	119135150	22000	22000	22050	22000	674
689	20231031	094000	104306150	22000	22000	22000	22000	27
690	20231031	093900	103712150	22050	22050	22100	22000	271
691	20231031	093800	97737950	22050	22100	22100	22050	18
692	20231031	093700	97340900	22100	22150	22200	22100	156
693	20231031	093600	93891800	22150	22150	22150	22150	0
694	20231031	093500	93891800	22150	22150	22200	22100	335
695	20231031	093400	86479550	22200	22200	22200	22200	2
696	20231031	093300	86435150	22150	22200	22200	22150	10
697	20231031	093200	86213250	22200	22200	22200	22150	46
698	20231031	093100	85192400	22250	22200	22250	22200	37
699	20231031	093000	84370550	22200	22250	22250	22200	406
700	20231031	092900	75349500	22250	22250	22300	22250	133
701	20231031	092800	72389600	22250	22250	22250	22250	0
702	20231031	092700	72389600	22250	22250	22250	22250	1
703	20231031	092600	72367350	22250	22250	22250	22250	1
704	20231031	092500	72345100	22300	22300	22300	22250	85
705	20231031	092400	70450200	22300	22300	22300	22300	0
706	20231031	092300	70450200	22300	22300	22300	22300	0
707	20231031	092200	70450200	22300	22350	22350	22300	12
708	20231031	092100	70182050	22350	22350	22350	22350	92
709	20231031	092000	68125850	22250	22300	22350	22250	402
710	20231031	091900	59177250	22300	22300	22300	22300	0
711	20231031	091800	59177250	22300	22350	22350	22300	4
712	20231031	091700	59087900	22250	22300	22300	22250	100
713	20231031	091600	56862000	22300	22300	22300	22250	22
714	20231031	091500	56371550	22250	22250	22250	22250	1
715	20231031	091400	56349300	22250	22300	22300	22250	58
716	20231031	091300	55057000	22300	22350	22400	22300	636
717	20231031	091200	40843400	22350	22350	22400	22350	81
718	20231031	091100	39029450	22400	22400	22400	22400	28
719	20231031	091000	38402250	22400	22400	22400	22350	126
720	20231031	090900	35580050	22400	22450	22500	22400	203
721	20231031	090800	31027950	22500	22400	22500	22400	95
722	20231031	090700	28892950	22450	22450	22450	22400	36
723	20231031	090600	28084950	22400	22400	22400	22400	7
724	20231031	090500	27928150	22400	22400	22400	22400	1
725	20231031	090400	27905750	22400	22400	22400	22400	0
726	20231031	090300	27905750	22400	22350	22400	22350	3
727	20231031	090200	27838600	22350	22450	22500	22350	383
728	20231031	090100	19254250	22450	22500	22600	22450	401
729	20231031	090000	10226650	22500	22500	22550	22450	410