KissMeData/014820/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	190000	828608850	28300	28300	28300	28300	969
3	20231031	185900	828608850	28300	28300	28300	28300	0
4	20231031	185800	828608850	28300	28300	28300	28300	0
5	20231031	185700	828608850	28300	28300	28300	28300	0
6	20231031	185600	828608850	28300	28300	28300	28300	0
7	20231031	185500	828608850	28300	28300	28300	28300	0
8	20231031	185400	828608850	28300	28300	28300	28300	0
9	20231031	185300	828608850	28300	28300	28300	28300	0
10	20231031	185200	828608850	28300	28300	28300	28300	0
11	20231031	185100	828608850	28300	28300	28300	28300	0
12	20231031	185000	828608850	28300	28300	28300	28300	0
13	20231031	184900	828608850	28300	28300	28300	28300	0
14	20231031	184800	828608850	28300	28300	28300	28300	0
15	20231031	184700	828608850	28300	28300	28300	28300	0
16	20231031	184600	828608850	28300	28300	28300	28300	0
17	20231031	184500	828608850	28300	28300	28300	28300	0
18	20231031	184400	828608850	28300	28300	28300	28300	0
19	20231031	184300	828608850	28300	28300	28300	28300	0
20	20231031	184200	828608850	28300	28300	28300	28300	0
21	20231031	184100	828608850	28300	28300	28300	28300	0
22	20231031	184000	828608850	28300	28300	28300	28300	0
23	20231031	183900	828608850	28300	28300	28300	28300	0
24	20231031	183800	828608850	28300	28300	28300	28300	0
25	20231031	183700	828608850	28300	28300	28300	28300	0
26	20231031	183600	828608850	28300	28300	28300	28300	0
27	20231031	183500	828608850	28300	28300	28300	28300	0
28	20231031	183400	828608850	28300	28300	28300	28300	0
29	20231031	183300	828608850	28300	28300	28300	28300	0
30	20231031	183200	828608850	28300	28300	28300	28300	0
31	20231031	183100	828608850	28300	28300	28300	28300	0
32	20231031	183000	828608850	28300	28300	28300	28300	969
33	20231031	182900	828608850	28300	28300	28300	28300	0
34	20231031	182800	828608850	28300	28300	28300	28300	0
35	20231031	182700	828608850	28300	28300	28300	28300	0
36	20231031	182600	828608850	28300	28300	28300	28300	0
37	20231031	182500	828608850	28300	28300	28300	28300	0
38	20231031	182400	828608850	28300	28300	28300	28300	0
39	20231031	182300	828608850	28300	28300	28300	28300	0
40	20231031	182200	828608850	28300	28300	28300	28300	0
41	20231031	182100	828608850	28300	28300	28300	28300	0
42	20231031	182000	828608850	28300	28300	28300	28300	0
43	20231031	181900	828608850	28300	28300	28300	28300	0
44	20231031	181800	828608850	28300	28300	28300	28300	0
45	20231031	181700	828608850	28300	28300	28300	28300	0
46	20231031	181600	828608850	28300	28300	28300	28300	0
47	20231031	181500	828608850	28300	28300	28300	28300	0
48	20231031	181400	828608850	28300	28300	28300	28300	0
49	20231031	181300	828608850	28300	28300	28300	28300	0
50	20231031	181200	828608850	28300	28300	28300	28300	0
51	20231031	181100	828608850	28300	28300	28300	28300	0
52	20231031	181000	828608850	28300	28300	28300	28300	0
53	20231031	180900	828608850	28300	28300	28300	28300	0
54	20231031	180800	828608850	28300	28300	28300	28300	0
55	20231031	180700	828608850	28300	28300	28300	28300	0
56	20231031	180600	828608850	28300	28300	28300	28300	0
57	20231031	180500	828608850	28300	28300	28300	28300	0
58	20231031	180400	828608850	28300	28300	28300	28300	0
59	20231031	180300	828608850	28300	28300	28300	28300	0
60	20231031	180200	828608850	28300	28300	28300	28300	0
61	20231031	180100	828608850	28300	28300	28300	28300	0
62	20231031	180000	828608850	28300	28300	28300	28300	969
63	20231031	175900	828608850	28300	28300	28300	28300	0
64	20231031	175800	828608850	28300	28300	28300	28300	0
65	20231031	175700	828608850	28300	28300	28300	28300	0
66	20231031	175600	828608850	28300	28300	28300	28300	0
67	20231031	175500	828608850	28300	28300	28300	28300	0
68	20231031	175400	828608850	28300	28300	28300	28300	0
69	20231031	175300	828608850	28300	28300	28300	28300	0
70	20231031	175200	828608850	28300	28300	28300	28300	0
71	20231031	175100	828608850	28300	28300	28300	28300	0
72	20231031	175000	828608850	28300	28300	28300	28300	0
73	20231031	174900	828608850	28300	28300	28300	28300	0
74	20231031	174800	828608850	28300	28300	28300	28300	0
75	20231031	174700	828608850	28300	28300	28300	28300	0
76	20231031	174600	828608850	28300	28300	28300	28300	0
77	20231031	174500	828608850	28300	28300	28300	28300	0
78	20231031	174400	828608850	28300	28300	28300	28300	0
79	20231031	174300	828608850	28300	28300	28300	28300	0
80	20231031	174200	828608850	28300	28300	28300	28300	0
81	20231031	174100	828608850	28300	28300	28300	28300	0
82	20231031	174000	828608850	28300	28300	28300	28300	0
83	20231031	173900	828608850	28300	28300	28300	28300	0
84	20231031	173800	828608850	28300	28300	28300	28300	0
85	20231031	173700	828608850	28300	28300	28300	28300	0
86	20231031	173600	828608850	28300	28300	28300	28300	0
87	20231031	173500	828608850	28300	28300	28300	28300	0
88	20231031	173400	828608850	28300	28300	28300	28300	0
89	20231031	173300	828608850	28300	28300	28300	28300	0
90	20231031	173200	828608850	28300	28300	28300	28300	0
91	20231031	173100	828608850	28300	28300	28300	28300	0
92	20231031	173000	828608850	28300	28300	28300	28300	969
93	20231031	172900	828608850	28300	28300	28300	28300	0
94	20231031	172800	828608850	28300	28300	28300	28300	0
95	20231031	172700	828608850	28300	28300	28300	28300	0
96	20231031	172600	828608850	28300	28300	28300	28300	0
97	20231031	172500	828608850	28300	28300	28300	28300	0
98	20231031	172400	828608850	28300	28300	28300	28300	0
99	20231031	172300	828608850	28300	28300	28300	28300	0
100	20231031	172200	828608850	28300	28300	28300	28300	0
101	20231031	172100	828608850	28300	28300	28300	28300	0
102	20231031	172000	828608850	28300	28300	28300	28300	0
103	20231031	171900	828608850	28300	28300	28300	28300	0
104	20231031	171800	828608850	28300	28300	28300	28300	0
105	20231031	171700	828608850	28300	28300	28300	28300	0
106	20231031	171600	828608850	28300	28300	28300	28300	0
107	20231031	171500	828608850	28300	28300	28300	28300	0
108	20231031	171400	828608850	28300	28300	28300	28300	0
109	20231031	171300	828608850	28300	28300	28300	28300	0
110	20231031	171200	828608850	28300	28300	28300	28300	0
111	20231031	171100	828608850	28300	28300	28300	28300	0
112	20231031	171000	828608850	28300	28300	28300	28300	0
113	20231031	170900	828608850	28300	28300	28300	28300	0
114	20231031	170800	828608850	28300	28300	28300	28300	0
115	20231031	170700	828608850	28300	28300	28300	28300	0
116	20231031	170600	828608850	28300	28300	28300	28300	0
117	20231031	170500	828608850	28300	28300	28300	28300	0
118	20231031	170400	828608850	28300	28300	28300	28300	0
119	20231031	170300	828608850	28300	28300	28300	28300	0
120	20231031	170200	828608850	28300	28300	28300	28300	0
121	20231031	170100	828608850	28300	28300	28300	28300	0
122	20231031	170000	828608850	28300	28300	28300	28300	969
123	20231031	165900	828608850	28300	28300	28300	28300	0
124	20231031	165800	828608850	28300	28300	28300	28300	0
125	20231031	165700	828608850	28300	28300	28300	28300	0
126	20231031	165600	828608850	28300	28300	28300	28300	0
127	20231031	165500	828608850	28300	28300	28300	28300	0
128	20231031	165400	828608850	28300	28300	28300	28300	0
129	20231031	165300	828608850	28300	28300	28300	28300	0
130	20231031	165200	828608850	28300	28300	28300	28300	0
131	20231031	165100	828608850	28300	28300	28300	28300	0
132	20231031	165000	828608850	28300	28300	28300	28300	0
133	20231031	164900	828608850	28300	28300	28300	28300	0
134	20231031	164800	828608850	28300	28300	28300	28300	0
135	20231031	164700	828608850	28300	28300	28300	28300	0
136	20231031	164600	828608850	28300	28300	28300	28300	0
137	20231031	164500	828608850	28300	28300	28300	28300	0
138	20231031	164400	828608850	28300	28300	28300	28300	0
139	20231031	164300	828608850	28300	28300	28300	28300	0
140	20231031	164200	828608850	28300	28300	28300	28300	0
141	20231031	164100	828608850	28300	28300	28300	28300	0
142	20231031	164000	828608850	28300	28300	28300	28300	0
143	20231031	163900	828608850	28300	28300	28300	28300	0
144	20231031	163800	828608850	28300	28300	28300	28300	0
145	20231031	163700	828608850	28300	28300	28300	28300	0
146	20231031	163600	828608850	28300	28300	28300	28300	0
147	20231031	163500	828608850	28300	28300	28300	28300	0
148	20231031	163400	828608850	28300	28300	28300	28300	0
149	20231031	163300	828608850	28300	28300	28300	28300	0
150	20231031	163200	828608850	28300	28300	28300	28300	0
151	20231031	163100	828608850	28300	28300	28300	28300	0
152	20231031	163000	828608850	28300	28300	28300	28300	969
153	20231031	162900	828608850	28300	28300	28300	28300	0
154	20231031	162800	828608850	28300	28300	28300	28300	0
155	20231031	162700	828608850	28300	28300	28300	28300	0
156	20231031	162600	828608850	28300	28300	28300	28300	0
157	20231031	162500	828608850	28300	28300	28300	28300	0
158	20231031	162400	828608850	28300	28300	28300	28300	0
159	20231031	162300	828608850	28300	28300	28300	28300	0
160	20231031	162200	828608850	28300	28300	28300	28300	0
161	20231031	162100	828608850	28300	28300	28300	28300	0
162	20231031	162000	828608850	28300	28300	28300	28300	0
163	20231031	161900	828608850	28300	28300	28300	28300	0
164	20231031	161800	828608850	28300	28300	28300	28300	0
165	20231031	161700	828608850	28300	28300	28300	28300	0
166	20231031	161600	828608850	28300	28300	28300	28300	0
167	20231031	161500	828608850	28300	28300	28300	28300	0
168	20231031	161400	828608850	28300	28300	28300	28300	0
169	20231031	161300	828608850	28300	28300	28300	28300	0
170	20231031	161200	828608850	28300	28300	28300	28300	0
171	20231031	161100	828608850	28300	28300	28300	28300	0
172	20231031	161000	828608850	28300	28300	28300	28300	0
173	20231031	160900	828608850	28300	28300	28300	28300	0
174	20231031	160800	828608850	28300	28300	28300	28300	0
175	20231031	160700	828608850	28300	28300	28300	28300	0
176	20231031	160600	828608850	28300	28300	28300	28300	0
177	20231031	160500	828608850	28300	28300	28300	28300	0
178	20231031	160400	828608850	28300	28300	28300	28300	0
179	20231031	160300	828608850	28300	28300	28300	28300	0
180	20231031	160200	828608850	28300	28300	28300	28300	0
181	20231031	160100	828608850	28300	28300	28300	28300	0
182	20231031	160000	828608850	28300	28300	28300	28300	969
183	20231031	155900	828608850	28300	28300	28300	28300	0
184	20231031	155800	828608850	28300	28300	28300	28300	0
185	20231031	155700	828608850	28300	28300	28300	28300	0
186	20231031	155600	828608850	28300	28300	28300	28300	0
187	20231031	155500	828608850	28300	28300	28300	28300	0
188	20231031	155400	828608850	28300	28300	28300	28300	0
189	20231031	155300	828608850	28300	28300	28300	28300	0
190	20231031	155200	828608850	28300	28300	28300	28300	0
191	20231031	155100	828608850	28300	28300	28300	28300	0
192	20231031	155000	828608850	28300	28300	28300	28300	0
193	20231031	154900	828608850	28300	28300	28300	28300	0
194	20231031	154800	828608850	28300	28300	28300	28300	0
195	20231031	154700	828608850	28300	28300	28300	28300	0
196	20231031	154600	828608850	28300	28300	28300	28300	0
197	20231031	154500	828608850	28300	28300	28300	28300	0
198	20231031	154400	828608850	28300	28300	28300	28300	0
199	20231031	154300	828608850	28300	28300	28300	28300	0
200	20231031	154200	828608850	28300	28300	28300	28300	0
201	20231031	154100	828608850	28300	28300	28300	28300	0
202	20231031	154000	828608850	28300	28300	28300	28300	0
203	20231031	153900	828608850	28300	28300	28300	28300	0
204	20231031	153800	828608850	28300	28300	28300	28300	0
205	20231031	153700	828608850	28300	28300	28300	28300	0
206	20231031	153600	828608850	28300	28300	28300	28300	0
207	20231031	153500	828608850	28300	28300	28300	28300	0
208	20231031	153400	828608850	28300	28300	28300	28300	0
209	20231031	153300	828608850	28300	28300	28300	28300	0
210	20231031	153200	828608850	28300	28300	28300	28300	0
211	20231031	153100	828608850	28300	28300	28300	28300	0
212	20231031	153000	828608850	28300	28300	28300	28300	1938
213	20231031	152900	801186150	28300	28300	28300	28300	0
214	20231031	152800	801186150	28300	28300	28300	28300	0
215	20231031	152700	801186150	28300	28300	28300	28300	0
216	20231031	152600	801186150	28300	28300	28300	28300	0
217	20231031	152500	801186150	28300	28300	28300	28300	0
218	20231031	152400	801186150	28300	28300	28300	28300	0
219	20231031	152300	801186150	28300	28300	28300	28300	0
220	20231031	152200	801186150	28300	28300	28300	28300	0
221	20231031	152100	801186150	28300	28300	28300	28300	0
222	20231031	152000	801186150	28300	28300	28300	28300	0
223	20231031	151900	801186150	28300	28300	28300	28300	134
224	20231031	151800	797393950	28300	28300	28300	28300	25
225	20231031	151700	796686450	28300	28300	28300	28300	50
226	20231031	151600	795271450	28300	28300	28300	28300	31
227	20231031	151500	794394150	28350	28350	28350	28350	0
228	20231031	151400	794394150	28350	28350	28350	28350	1
229	20231031	151300	794365800	28200	28200	28200	28200	0
230	20231031	151200	794365800	28200	28200	28200	28200	0
231	20231031	151100	794365800	28200	28200	28250	28200	164
232	20231031	151000	789735300	28100	28100	28200	28050	24
233	20231031	150900	789061800	28200	28050	28200	28050	204
234	20231031	150800	783334850	28200	28100	28200	28050	108
235	20231031	150700	780303900	28200	28150	28200	28100	176
236	20231031	150600	775357700	28200	28100	28200	28100	187
237	20231031	150500	770102450	28150	28100	28150	28050	194
238	20231031	150400	764653600	28150	28150	28150	28100	191
239	20231031	150300	759285700	28150	28100	28150	28050	203
240	20231031	150200	753584050	28150	28100	28150	28100	176
241	20231031	150100	748638400	28100	28100	28100	28100	175
242	20231031	150000	743720900	28100	28050	28150	28050	153
243	20231031	145900	739424600	28100	28050	28100	28050	172
244	20231031	145800	734595450	28100	28150	28150	28100	181
245	20231031	145700	729509150	28100	28150	28150	28100	96
246	20231031	145600	726809000	28150	28150	28150	28150	174
247	20231031	145500	721910900	28150	28200	28200	28150	181
248	20231031	145400	716815400	28250	28150	28250	28150	130
249	20231031	145300	713155650	28200	28150	28200	28150	284
250	20231031	145200	705158550	28150	28150	28200	28150	243
251	20231031	145100	698317150	28150	28200	28250	28150	199
252	20231031	145000	692709250	28150	28200	28200	28150	130
253	20231031	144900	689049700	28200	28150	28250	28150	220
254	20231031	144800	682847000	28200	28150	28200	28150	183
255	20231031	144700	677695200	28200	28100	28200	28100	204
256	20231031	144600	671955550	28100	28200	28200	28100	183
257	20231031	144500	666801800	28200	28200	28200	28100	105
258	20231031	144400	663840900	28150	28250	28250	28150	137
259	20231031	144300	659981100	28200	28250	28250	28200	109
260	20231031	144200	656904250	28250	28250	28250	28200	114
261	20231031	144100	653686100	28300	28300	28300	28300	0
262	20231031	144000	653686100	28300	28300	28300	28300	11
263	20231031	143900	653374800	28300	28300	28300	28300	1
264	20231031	143800	653346500	28300	28300	28300	28300	28
265	20231031	143700	652554100	28300	28300	28300	28300	0
266	20231031	143600	652554100	28300	28300	28300	28300	105
267	20231031	143500	649582600	28350	28300	28350	28300	129
268	20231031	143400	645927950	28300	28300	28300	28300	0
269	20231031	143300	645927950	28300	28300	28300	28300	0
270	20231031	143200	645927950	28300	28300	28300	28300	0
271	20231031	143100	645927950	28300	28350	28350	28300	30
272	20231031	143000	645078050	28400	28400	28400	28400	0
273	20231031	142900	645078050	28400	28400	28400	28400	0
274	20231031	142800	645078050	28400	28400	28400	28400	0
275	20231031	142700	645078050	28400	28400	28400	28400	0
276	20231031	142600	645078050	28400	28200	28400	28200	182
277	20231031	142500	639945000	28200	28250	28250	28200	50
278	20231031	142400	638534450	28250	28250	28250	28250	0
279	20231031	142300	638534450	28250	28250	28250	28250	0
280	20231031	142200	638534450	28250	28300	28300	28250	10
281	20231031	142100	638251900	28350	28350	28350	28350	0
282	20231031	142000	638251900	28350	28350	28350	28350	9
283	20231031	141900	637996750	28100	28150	28150	28100	191
284	20231031	141800	632627550	28150	28150	28150	28100	64
285	20231031	141700	630828700	28150	28050	28150	28050	141
286	20231031	141600	626869850	28100	28100	28100	28100	139
287	20231031	141500	622963950	28150	28100	28150	28050	11
288	20231031	141400	622654900	28100	28100	28100	28100	100
289	20231031	141300	619844900	28150	28100	28150	28050	138
290	20231031	141200	615971250	28100	28100	28100	28100	100
291	20231031	141100	613161250	28200	28100	28200	28000	820
292	20231031	141000	590143500	28100	28100	28100	28100	300
293	20231031	140900	581713500	28150	28150	28150	28150	144
294	20231031	140800	577659900	28150	28200	28200	28150	179
295	20231031	140700	572620750	28200	28200	28200	28200	159
296	20231031	140600	568136950	28200	28250	28250	28200	191
297	20231031	140500	562742200	28250	28300	28300	28250	29
298	20231031	140400	561922850	28250	28250	28250	28250	12
299	20231031	140300	561583850	28200	28200	28200	28200	162
300	20231031	140200	557015450	28200	28150	28200	28150	165
301	20231031	140100	552367450	28150	28150	28150	28150	2
302	20231031	140000	552311150	28200	28200	28200	28150	109
303	20231031	135900	549242350	28200	28250	28250	28200	182
304	20231031	135800	544107350	28250	28250	28250	28250	0
305	20231031	135700	544107350	28250	28300	28300	28250	300
306	20231031	135600	535624900	28450	28450	28450	28450	0
307	20231031	135500	535624900	28450	28450	28450	28450	0
308	20231031	135400	535624900	28450	28350	28450	28350	89
309	20231031	135300	533100300	28350	28350	28500	28350	885
310	20231031	135200	508005850	28500	28500	28500	28500	0
311	20231031	135100	508005850	28500	28500	28500	28500	0
312	20231031	135000	508005850	28500	28550	28550	28500	31
313	20231031	134900	507122100	28550	28550	28550	28550	0
314	20231031	134800	507122100	28550	28550	28550	28550	5
315	20231031	134700	506979350	28600	28600	28600	28600	0
316	20231031	134600	506979350	28600	28600	28600	28600	0
317	20231031	134500	506979350	28600	28400	28600	28350	2196
318	20231031	134400	444693650	28650	28650	28650	28650	0
319	20231031	134300	444693650	28650	28650	28650	28650	0
320	20231031	134200	444693650	28650	28650	28650	28650	3
321	20231031	134100	444607700	28650	28650	28650	28650	0
322	20231031	134000	444607700	28650	28650	28650	28650	17
323	20231031	133900	444120650	28600	28600	28600	28600	0
324	20231031	133800	444120650	28600	28600	28600	28600	9
325	20231031	133700	443863250	28650	28600	28650	28600	540
326	20231031	133600	428418450	28600	28600	28600	28600	10
327	20231031	133500	428132450	28600	28400	28600	28400	52
328	20231031	133400	426655450	28600	28400	28600	28400	13
329	20231031	133300	426286050	28400	28550	28550	28400	27
330	20231031	133200	425516100	28600	28400	28600	28400	21
331	20231031	133100	424919500	28550	28550	28550	28550	20
332	20231031	133000	424348500	28400	28500	28500	28400	25
333	20231031	132900	423637600	28400	28400	28400	28400	0
334	20231031	132800	423637600	28400	28400	28400	28400	0
335	20231031	132700	423637600	28400	28400	28400	28400	15
336	20231031	132600	423211600	28400	28400	28400	28400	0
337	20231031	132500	423211600	28400	28400	28400	28400	34
338	20231031	132400	422246000	28400	28400	28400	28400	0
339	20231031	132300	422246000	28400	28400	28400	28400	0
340	20231031	132200	422246000	28400	28400	28400	28400	10
341	20231031	132100	421962000	28400	28400	28400	28400	4
342	20231031	132000	421848400	28500	28400	28500	28400	22
343	20231031	131900	421221900	28400	28400	28400	28400	128
344	20231031	131800	417586700	28400	28400	28400	28400	115
345	20231031	131700	414320700	28400	28400	28400	28400	5
346	20231031	131600	414178700	28400	28400	28400	28400	0
347	20231031	131500	414178700	28400	28350	28400	28350	187
348	20231031	131400	408877100	28400	28400	28400	28400	2
349	20231031	131300	408820300	28450	28450	28450	28450	0
350	20231031	131200	408820300	28450	28450	28450	28450	76
351	20231031	131100	406658100	28550	28550	28550	28550	2
352	20231031	131000	406601000	28550	28550	28550	28550	4
353	20231031	130900	406486800	28550	28550	28550	28550	20
354	20231031	130800	405915800	28350	28350	28350	28350	0
355	20231031	130700	405915800	28350	28350	28350	28350	0
356	20231031	130600	405915800	28350	28350	28350	28350	15
357	20231031	130500	405490550	28350	28350	28350	28350	0
358	20231031	130400	405490550	28350	28400	28400	28350	8
359	20231031	130300	405263650	28400	28400	28400	28400	1
360	20231031	130200	405235250	28450	28450	28450	28450	0
361	20231031	130100	405235250	28450	28450	28450	28450	0
362	20231031	130000	405235250	28450	28450	28450	28450	0
363	20231031	125900	405235250	28450	28450	28450	28450	0
364	20231031	125800	405235250	28450	28450	28450	28450	3
365	20231031	125700	405149900	28450	28450	28450	28450	1
366	20231031	125600	405121450	28500	28500	28500	28500	1
367	20231031	125500	405092950	28300	28300	28300	28300	1
368	20231031	125400	405064650	28350	28350	28350	28350	0
369	20231031	125300	405064650	28350	28350	28350	28350	0
370	20231031	125200	405064650	28350	28350	28350	28350	0
371	20231031	125100	405064650	28350	28350	28350	28350	20
372	20231031	125000	404497650	28300	28300	28300	28300	0
373	20231031	124900	404497650	28300	28300	28300	28300	0
374	20231031	124800	404497650	28300	28400	28400	28300	222
375	20231031	124700	398203050	28400	28400	28400	28400	0
376	20231031	124600	398203050	28400	28400	28400	28400	0
377	20231031	124500	398203050	28400	28350	28400	28350	33
378	20231031	124400	397267350	28350	28350	28350	28350	0
379	20231031	124300	397267350	28350	28350	28350	28350	0
380	20231031	124200	397267350	28350	28350	28350	28350	0
381	20231031	124100	397267350	28350	28350	28350	28350	0
382	20231031	124000	397267350	28350	28350	28350	28350	0
383	20231031	123900	397267350	28350	28350	28350	28350	2
384	20231031	123800	397210650	28300	28300	28300	28300	0
385	20231031	123700	397210650	28300	28300	28300	28300	6
386	20231031	123600	397040850	28350	28350	28350	28300	50
387	20231031	123500	395624200	28450	28650	28650	28450	46
388	20231031	123400	394311950	28650	28600	28650	28600	37
389	20231031	123300	393253650	28600	28600	28600	28600	0
390	20231031	123200	393253650	28600	28600	28600	28600	0
391	20231031	123100	393253650	28600	28600	28600	28600	1
392	20231031	123000	393225050	28600	28600	28600	28600	104
393	20231031	122900	390250650	28600	28550	28600	28550	419
394	20231031	122800	378282650	28550	28550	28550	28550	0
395	20231031	122700	378282650	28550	28450	28550	28450	227
396	20231031	122600	371813800	28500	28450	28500	28450	11
397	20231031	122500	371500800	28450	28450	28450	28450	0
398	20231031	122400	371500800	28450	28350	28450	28350	97
399	20231031	122300	368745900	28450	28450	28450	28450	1
400	20231031	122200	368717450	28450	28450	28450	28450	0
401	20231031	122100	368717450	28450	28450	28500	28450	122
402	20231031	122000	365246400	28500	28500	28500	28500	0
403	20231031	121900	365246400	28500	28500	28500	28500	0
404	20231031	121800	365246400	28500	28500	28500	28500	0
405	20231031	121700	365246400	28500	28200	28500	28200	153
406	20231031	121600	360909300	28200	28300	28350	28200	33
407	20231031	121500	359975550	28200	28200	28200	28200	5
408	20231031	121400	359834550	28200	28150	28300	28150	33
409	20231031	121300	358902450	28150	28150	28150	28150	0
410	20231031	121200	358902450	28150	28150	28150	28150	178
411	20231031	121100	353891750	28150	28150	28150	28150	0
412	20231031	121000	353891750	28150	28150	28150	28150	0
413	20231031	120900	353891750	28150	28150	28150	28150	14
414	20231031	120800	353497650	28150	28150	28150	28150	18
415	20231031	120700	352990950	28100	28250	28250	28100	828
416	20231031	120600	329674950	28300	28300	28300	28300	27
417	20231031	120500	328910850	28300	28300	28300	28300	0
418	20231031	120400	328910850	28300	28300	28300	28300	0
419	20231031	120300	328910850	28300	28350	28350	28300	99
420	20231031	120200	326109100	28300	28300	28300	28300	2
421	20231031	120100	326052500	28300	28300	28300	28300	2
422	20231031	120000	325995900	28300	28300	28300	28300	1
423	20231031	115900	325967600	28300	28300	28300	28300	0
424	20231031	115800	325967600	28300	28300	28300	28300	0
425	20231031	115700	325967600	28300	28300	28300	28300	0
426	20231031	115600	325967600	28300	28300	28300	28300	1
427	20231031	115500	325939300	28250	28250	28250	28250	1
428	20231031	115400	325911050	28200	28200	28200	28200	350
429	20231031	115300	316041050	28200	28200	28200	28200	0
430	20231031	115200	316041050	28200	28200	28200	28200	113
431	20231031	115100	312854450	28200	28250	28250	28200	413
432	20231031	115000	301200800	28250	28300	28300	28250	500
433	20231031	114900	287067000	28300	28300	28300	28300	0
434	20231031	114800	287067000	28300	28300	28300	28300	2
435	20231031	114700	287010400	28300	28300	28300	28300	0
436	20231031	114600	287010400	28300	28300	28300	28300	204
437	20231031	114500	281237200	28350	28350	28350	28350	0
438	20231031	114400	281237200	28350	28350	28350	28350	0
439	20231031	114300	281237200	28350	28350	28350	28350	224
440	20231031	114200	274886800	28350	28350	28350	28350	0
441	20231031	114100	274886800	28350	28300	28350	28300	36
442	20231031	114000	273867150	28400	28400	28400	28400	14
443	20231031	113900	273469550	28400	28400	28400	28400	0
444	20231031	113800	273469550	28400	28400	28400	28400	22
445	20231031	113700	272844750	28400	28400	28400	28400	16
446	20231031	113600	272390350	28400	28400	28400	28400	1
447	20231031	113500	272361950	28250	28350	28350	28250	130
448	20231031	113400	268687200	28400	28400	28400	28400	6
449	20231031	113300	268516800	28300	28300	28300	28300	64
450	20231031	113200	266705600	28300	28300	28300	28300	1
451	20231031	113100	266677300	28250	28250	28250	28250	1
452	20231031	113000	266649050	28300	28300	28300	28300	2
453	20231031	112900	266592450	28300	28300	28300	28300	55
454	20231031	112800	265035950	28300	28300	28300	28300	0
455	20231031	112700	265035950	28300	28300	28300	28300	0
456	20231031	112600	265035950	28300	28300	28300	28300	0
457	20231031	112500	265035950	28300	28350	28350	28300	298
458	20231031	112400	256597500	28400	28400	28400	28400	0
459	20231031	112300	256597500	28400	28400	28400	28400	0
460	20231031	112200	256597500	28400	28400	28400	28400	0
461	20231031	112100	256597500	28400	28400	28400	28400	0
462	20231031	112000	256597500	28400	28400	28400	28400	64
463	20231031	111900	254779900	28400	28450	28450	28400	9
464	20231031	111800	254524100	28500	28500	28500	28400	18
465	20231031	111700	254012000	28500	28500	28500	28500	21
466	20231031	111600	253413500	28500	28500	28500	28500	0
467	20231031	111500	253413500	28500	28350	28500	28350	274
468	20231031	111400	245638900	28350	28350	28350	28350	111
469	20231031	111300	242492050	28350	28350	28350	28350	117
470	20231031	111200	239175100	28400	28400	28400	28400	19
471	20231031	111100	238635500	28450	28450	28450	28400	271
472	20231031	111000	230936550	28450	28450	28450	28450	22
473	20231031	110900	230310650	28450	28450	28450	28450	2
474	20231031	110800	230253750	28350	28350	28350	28350	117
475	20231031	110700	226936800	28350	28400	28400	28350	149
476	20231031	110600	222707900	28400	28450	28550	28400	309
477	20231031	110500	213929500	28550	28500	28550	28500	47
478	20231031	110400	212589950	28500	28550	28600	28500	73
479	20231031	110300	210507100	28550	28550	28550	28550	9
480	20231031	110200	210250150	28600	28550	28600	28500	111
481	20231031	110100	207081400	28600	28600	28600	28600	0
482	20231031	110000	207081400	28600	28600	28600	28600	1
483	20231031	105900	207052800	28600	28600	28600	28600	0
484	20231031	105800	207052800	28600	28600	28600	28600	10
485	20231031	105700	206766800	28550	28550	28550	28550	0
486	20231031	105600	206766800	28550	28550	28550	28550	0
487	20231031	105500	206766800	28550	28550	28550	28550	1
488	20231031	105400	206738250	28650	28650	28650	28650	0
489	20231031	105300	206738250	28650	28650	28650	28650	0
490	20231031	105200	206738250	28650	28650	28650	28650	0
491	20231031	105100	206738250	28650	28700	28700	28650	19
492	20231031	105000	206193850	28700	28700	28700	28700	1
493	20231031	104900	206165150	28500	28500	28500	28500	0
494	20231031	104800	206165150	28500	28500	28500	28500	0
495	20231031	104700	206165150	28500	28500	28500	28500	0
496	20231031	104600	206165150	28500	28500	28500	28500	9
497	20231031	104500	205908650	28700	28700	28700	28700	27
498	20231031	104400	205133750	28500	28500	28500	28450	349
499	20231031	104300	195196850	28550	28600	28600	28550	72
500	20231031	104200	193138000	28650	28650	28650	28650	0
501	20231031	104100	193138000	28650	28650	28650	28650	0
502	20231031	104000	193138000	28650	28650	28650	28650	0
503	20231031	103900	193138000	28650	28650	28650	28650	0
504	20231031	103800	193138000	28650	28650	28650	28650	0
505	20231031	103700	193138000	28650	28700	28700	28650	22
506	20231031	103600	192507050	28750	28600	28750	28500	1179
507	20231031	103500	158886500	28600	28600	28600	28600	10
508	20231031	103400	158600500	28600	28600	28600	28600	39
509	20231031	103300	157485100	28600	28600	28600	28600	30
510	20231031	103200	156627100	28600	28600	28600	28600	0
511	20231031	103100	156627100	28600	28600	28600	28600	0
512	20231031	103000	156627100	28600	28600	28600	28600	0
513	20231031	102900	156627100	28600	28600	28600	28600	0
514	20231031	102800	156627100	28600	28600	28600	28600	0
515	20231031	102700	156627100	28600	28600	28600	28600	19
516	20231031	102600	156083700	28600	28600	28600	28600	78
517	20231031	102500	153852900	28500	28500	28500	28500	0
518	20231031	102400	153852900	28500	28500	28500	28500	0
519	20231031	102300	153852900	28500	28550	28550	28500	78
520	20231031	102200	151629750	28550	28600	28600	28550	62
521	20231031	102100	149858550	28600	28650	28650	28600	15
522	20231031	102000	149429250	28650	28650	28650	28650	2
523	20231031	101900	149371950	28650	28650	28650	28650	5
524	20231031	101800	149228700	28650	28550	28650	28550	593
525	20231031	101700	132295950	28600	28600	28600	28600	14
526	20231031	101600	131895550	28600	28650	28650	28600	169
527	20231031	101500	127062050	28650	28650	28650	28650	0
528	20231031	101400	127062050	28650	28650	28650	28650	0
529	20231031	101300	127062050	28650	28750	28750	28650	83
530	20231031	101200	124680650	28750	28750	28750	28750	11
531	20231031	101100	124364400	28750	28750	28750	28750	12
532	20231031	101000	124019400	28750	28750	28750	28750	6
533	20231031	100900	123846900	28700	28700	28700	28700	0
534	20231031	100800	123846900	28700	28700	28700	28700	0
535	20231031	100700	123846900	28700	28700	28700	28700	0
536	20231031	100600	123846900	28700	28700	28700	28700	0
537	20231031	100500	123846900	28700	28750	28750	28700	59
538	20231031	100400	122151100	28750	28750	28750	28750	0
539	20231031	100300	122151100	28750	28750	28750	28750	0
540	20231031	100200	122151100	28750	28750	28750	28750	0
541	20231031	100100	122151100	28750	28750	28750	28750	6
542	20231031	100000	121978600	28750	28750	28750	28750	3
543	20231031	095900	121892350	28750	28750	28750	28750	1
544	20231031	095800	121863600	28750	28750	28750	28750	10
545	20231031	095700	121576100	29000	29000	29000	29000	0
546	20231031	095600	121576100	29000	29000	29000	29000	4
547	20231031	095500	121460100	28800	28650	28800	28650	105
548	20231031	095400	118441100	28650	28650	28650	28650	296
549	20231031	095300	109960700	28650	28650	28650	28650	9
550	20231031	095200	109702850	28700	28700	28700	28700	5
551	20231031	095100	109559350	28600	28600	28600	28600	0
552	20231031	095000	109559350	28600	28700	28700	28600	600
553	20231031	094900	92388300	28800	28800	28800	28800	0
554	20231031	094800	92388300	28800	28800	28800	28800	0
555	20231031	094700	92388300	28800	28750	28800	28700	44
556	20231031	094600	91123550	28700	28700	28700	28700	0
557	20231031	094500	91123550	28700	28700	28700	28700	9
558	20231031	094400	90865250	28700	28800	28800	28700	15
559	20231031	094300	90434150	28700	28750	28750	28700	63
560	20231031	094200	88623350	28750	28900	28900	28750	344
561	20231031	094100	78698650	29000	29000	29000	29000	0
562	20231031	094000	78698650	29000	29000	29000	29000	0
563	20231031	093900	78698650	29000	28900	29000	28900	7
564	20231031	093800	78496150	28950	28950	28950	28950	15
565	20231031	093700	78061900	29000	28900	29000	28900	103
566	20231031	093600	75085100	28950	29000	29000	28950	92
567	20231031	093500	72421650	29000	29000	29000	29000	16
568	20231031	093400	71957650	29000	29000	29000	29000	1
569	20231031	093300	71928650	28950	28950	28950	28950	120
570	20231031	093200	68454650	29000	29000	29000	29000	136
571	20231031	093100	64510650	29100	29100	29100	29100	1
572	20231031	093000	64481550	29100	29000	29150	29000	30
573	20231031	092900	63610850	29000	29000	29000	29000	1
574	20231031	092800	63581850	28950	29000	29000	28950	130
575	20231031	092700	59811900	29000	29050	29050	29000	83
576	20231031	092600	57404800	29050	29100	29150	29050	40
577	20231031	092500	56240850	29100	29000	29100	29000	30
578	20231031	092400	55368450	29100	29050	29100	29050	22
579	20231031	092300	54729300	29050	29050	29050	29050	1
580	20231031	092200	54700250	29050	29150	29150	28950	103
581	20231031	092100	51714950	29050	29150	29150	29050	12
582	20231031	092000	51365350	29000	29000	29150	29000	159
583	20231031	091900	46754200	29200	29100	29200	29000	13
584	20231031	091800	46376500	29100	29100	29250	29100	146
585	20231031	091700	42125300	29100	29050	29250	29050	73
586	20231031	091600	40000750	29100	29050	29100	29050	20
587	20231031	091500	39419700	29050	29050	29100	29050	40
588	20231031	091400	38257500	29050	29050	29050	29050	2
589	20231031	091300	38199400	28950	29000	29000	28950	37
590	20231031	091200	37128150	28950	29150	29150	28950	362
591	20231031	091100	26618650	29150	29150	29150	29150	100
592	20231031	091000	23703650	29150	29250	29250	29150	83
593	20231031	090900	21281000	29300	29400	29400	29300	39
594	20231031	090800	20138200	29400	29400	29400	29400	1
595	20231031	090700	20108800	29450	29450	29450	29450	2
596	20231031	090600	20049900	29350	29450	29450	29350	133
597	20231031	090500	16146150	29450	29450	29450	29300	23
598	20231031	090400	15471350	29450	29450	29450	29300	201
599	20231031	090300	9581600	29450	29350	29450	29300	54
600	20231031	090200	7995300	29350	29450	29450	29350	110
601	20231031	090100	4764800	29500	29550	29550	29450	26
602	20231031	090000	3998700	29450	29400	29450	29400	136