KissMeData/052690/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	193200	3751303800	52300	52300	52300	52300	3479
3	20231031	193100	3751303800	52300	52300	52300	52300	0
4	20231031	193000	3751303800	52300	52300	52300	52300	0
5	20231031	192900	3751303800	52300	52300	52300	52300	0
6	20231031	192800	3751303800	52300	52300	52300	52300	0
7	20231031	192700	3751303800	52300	52300	52300	52300	0
8	20231031	192600	3751303800	52300	52300	52300	52300	0
9	20231031	192500	3751303800	52300	52300	52300	52300	0
10	20231031	192400	3751303800	52300	52300	52300	52300	0
11	20231031	192300	3751303800	52300	52300	52300	52300	0
12	20231031	192200	3751303800	52300	52300	52300	52300	0
13	20231031	192100	3751303800	52300	52300	52300	52300	0
14	20231031	192000	3751303800	52300	52300	52300	52300	0
15	20231031	191900	3751303800	52300	52300	52300	52300	0
16	20231031	191800	3751303800	52300	52300	52300	52300	0
17	20231031	191700	3751303800	52300	52300	52300	52300	0
18	20231031	191600	3751303800	52300	52300	52300	52300	0
19	20231031	191500	3751303800	52300	52300	52300	52300	0
20	20231031	191400	3751303800	52300	52300	52300	52300	0
21	20231031	191300	3751303800	52300	52300	52300	52300	0
22	20231031	191200	3751303800	52300	52300	52300	52300	0
23	20231031	191100	3751303800	52300	52300	52300	52300	0
24	20231031	191000	3751303800	52300	52300	52300	52300	0
25	20231031	190900	3751303800	52300	52300	52300	52300	0
26	20231031	190800	3751303800	52300	52300	52300	52300	0
27	20231031	190700	3751303800	52300	52300	52300	52300	0
28	20231031	190600	3751303800	52300	52300	52300	52300	0
29	20231031	190500	3751303800	52300	52300	52300	52300	0
30	20231031	190400	3751303800	52300	52300	52300	52300	0
31	20231031	190300	3751303800	52300	52300	52300	52300	0
32	20231031	190200	3751303800	52300	52300	52300	52300	3479
33	20231031	190100	3751303800	52300	52300	52300	52300	0
34	20231031	190000	3751303800	52300	52300	52300	52300	0
35	20231031	185900	3751303800	52300	52300	52300	52300	0
36	20231031	185800	3751303800	52300	52300	52300	52300	0
37	20231031	185700	3751303800	52300	52300	52300	52300	0
38	20231031	185600	3751303800	52300	52300	52300	52300	0
39	20231031	185500	3751303800	52300	52300	52300	52300	0
40	20231031	185400	3751303800	52300	52300	52300	52300	0
41	20231031	185300	3751303800	52300	52300	52300	52300	0
42	20231031	185200	3751303800	52300	52300	52300	52300	0
43	20231031	185100	3751303800	52300	52300	52300	52300	0
44	20231031	185000	3751303800	52300	52300	52300	52300	0
45	20231031	184900	3751303800	52300	52300	52300	52300	0
46	20231031	184800	3751303800	52300	52300	52300	52300	0
47	20231031	184700	3751303800	52300	52300	52300	52300	0
48	20231031	184600	3751303800	52300	52300	52300	52300	0
49	20231031	184500	3751303800	52300	52300	52300	52300	0
50	20231031	184400	3751303800	52300	52300	52300	52300	0
51	20231031	184300	3751303800	52300	52300	52300	52300	0
52	20231031	184200	3751303800	52300	52300	52300	52300	0
53	20231031	184100	3751303800	52300	52300	52300	52300	0
54	20231031	184000	3751303800	52300	52300	52300	52300	0
55	20231031	183900	3751303800	52300	52300	52300	52300	0
56	20231031	183800	3751303800	52300	52300	52300	52300	0
57	20231031	183700	3751303800	52300	52300	52300	52300	0
58	20231031	183600	3751303800	52300	52300	52300	52300	0
59	20231031	183500	3751303800	52300	52300	52300	52300	0
60	20231031	183400	3751303800	52300	52300	52300	52300	0
61	20231031	183300	3751303800	52300	52300	52300	52300	0
62	20231031	183200	3751303800	52300	52300	52300	52300	3479
63	20231031	183100	3751303800	52300	52300	52300	52300	0
64	20231031	183000	3751303800	52300	52300	52300	52300	0
65	20231031	182900	3751303800	52300	52300	52300	52300	0
66	20231031	182800	3751303800	52300	52300	52300	52300	0
67	20231031	182700	3751303800	52300	52300	52300	52300	0
68	20231031	182600	3751303800	52300	52300	52300	52300	0
69	20231031	182500	3751303800	52300	52300	52300	52300	0
70	20231031	182400	3751303800	52300	52300	52300	52300	0
71	20231031	182300	3751303800	52300	52300	52300	52300	0
72	20231031	182200	3751303800	52300	52300	52300	52300	0
73	20231031	182100	3751303800	52300	52300	52300	52300	0
74	20231031	182000	3751303800	52300	52300	52300	52300	0
75	20231031	181900	3751303800	52300	52300	52300	52300	0
76	20231031	181800	3751303800	52300	52300	52300	52300	0
77	20231031	181700	3751303800	52300	52300	52300	52300	0
78	20231031	181600	3751303800	52300	52300	52300	52300	0
79	20231031	181500	3751303800	52300	52300	52300	52300	0
80	20231031	181400	3751303800	52300	52300	52300	52300	0
81	20231031	181300	3751303800	52300	52300	52300	52300	0
82	20231031	181200	3751303800	52300	52300	52300	52300	0
83	20231031	181100	3751303800	52300	52300	52300	52300	0
84	20231031	181000	3751303800	52300	52300	52300	52300	0
85	20231031	180900	3751303800	52300	52300	52300	52300	0
86	20231031	180800	3751303800	52300	52300	52300	52300	0
87	20231031	180700	3751303800	52300	52300	52300	52300	0
88	20231031	180600	3751303800	52300	52300	52300	52300	0
89	20231031	180500	3751303800	52300	52300	52300	52300	0
90	20231031	180400	3751303800	52300	52300	52300	52300	0
91	20231031	180300	3751303800	52300	52300	52300	52300	0
92	20231031	180200	3751303800	52300	52300	52300	52300	3479
93	20231031	180100	3751303800	52300	52300	52300	52300	0
94	20231031	180000	3751303800	52300	52300	52300	52300	0
95	20231031	175900	3751303800	52300	52300	52300	52300	0
96	20231031	175800	3751303800	52300	52300	52300	52300	0
97	20231031	175700	3751303800	52300	52300	52300	52300	0
98	20231031	175600	3751303800	52300	52300	52300	52300	0
99	20231031	175500	3751303800	52300	52300	52300	52300	0
100	20231031	175400	3751303800	52300	52300	52300	52300	0
101	20231031	175300	3751303800	52300	52300	52300	52300	0
102	20231031	175200	3751303800	52300	52300	52300	52300	0
103	20231031	175100	3751303800	52300	52300	52300	52300	0
104	20231031	175000	3751303800	52300	52300	52300	52300	0
105	20231031	174900	3751303800	52300	52300	52300	52300	0
106	20231031	174800	3751303800	52300	52300	52300	52300	0
107	20231031	174700	3751303800	52300	52300	52300	52300	0
108	20231031	174600	3751303800	52300	52300	52300	52300	0
109	20231031	174500	3751303800	52300	52300	52300	52300	0
110	20231031	174400	3751303800	52300	52300	52300	52300	0
111	20231031	174300	3751303800	52300	52300	52300	52300	0
112	20231031	174200	3751303800	52300	52300	52300	52300	0
113	20231031	174100	3751303800	52300	52300	52300	52300	0
114	20231031	174000	3751303800	52300	52300	52300	52300	0
115	20231031	173900	3751303800	52300	52300	52300	52300	0
116	20231031	173800	3751303800	52300	52300	52300	52300	0
117	20231031	173700	3751303800	52300	52300	52300	52300	0
118	20231031	173600	3751303800	52300	52300	52300	52300	0
119	20231031	173500	3751303800	52300	52300	52300	52300	0
120	20231031	173400	3751303800	52300	52300	52300	52300	0
121	20231031	173300	3751303800	52300	52300	52300	52300	0
122	20231031	173200	3751303800	52300	52300	52300	52300	3479
123	20231031	173100	3751303800	52300	52300	52300	52300	0
124	20231031	173000	3751303800	52300	52300	52300	52300	0
125	20231031	172900	3751303800	52300	52300	52300	52300	0
126	20231031	172800	3751303800	52300	52300	52300	52300	0
127	20231031	172700	3751303800	52300	52300	52300	52300	0
128	20231031	172600	3751303800	52300	52300	52300	52300	0
129	20231031	172500	3751303800	52300	52300	52300	52300	0
130	20231031	172400	3751303800	52300	52300	52300	52300	0
131	20231031	172300	3751303800	52300	52300	52300	52300	0
132	20231031	172200	3751303800	52300	52300	52300	52300	0
133	20231031	172100	3751303800	52300	52300	52300	52300	0
134	20231031	172000	3751303800	52300	52300	52300	52300	0
135	20231031	171900	3751303800	52300	52300	52300	52300	0
136	20231031	171800	3751303800	52300	52300	52300	52300	0
137	20231031	171700	3751303800	52300	52300	52300	52300	0
138	20231031	171600	3751303800	52300	52300	52300	52300	0
139	20231031	171500	3751303800	52300	52300	52300	52300	0
140	20231031	171400	3751303800	52300	52300	52300	52300	0
141	20231031	171300	3751303800	52300	52300	52300	52300	0
142	20231031	171200	3751303800	52300	52300	52300	52300	0
143	20231031	171100	3751303800	52300	52300	52300	52300	0
144	20231031	171000	3751303800	52300	52300	52300	52300	0
145	20231031	170900	3751303800	52300	52300	52300	52300	0
146	20231031	170800	3751303800	52300	52300	52300	52300	0
147	20231031	170700	3751303800	52300	52300	52300	52300	0
148	20231031	170600	3751303800	52300	52300	52300	52300	0
149	20231031	170500	3751303800	52300	52300	52300	52300	0
150	20231031	170400	3751303800	52300	52300	52300	52300	0
151	20231031	170300	3751303800	52300	52300	52300	52300	0
152	20231031	170200	3751303800	52300	52300	52300	52300	3479
153	20231031	170100	3751303800	52300	52300	52300	52300	0
154	20231031	170000	3751303800	52300	52300	52300	52300	0
155	20231031	165900	3751303800	52300	52300	52300	52300	0
156	20231031	165800	3751303800	52300	52300	52300	52300	0
157	20231031	165700	3751303800	52300	52300	52300	52300	0
158	20231031	165600	3751303800	52300	52300	52300	52300	0
159	20231031	165500	3751303800	52300	52300	52300	52300	0
160	20231031	165400	3751303800	52300	52300	52300	52300	0
161	20231031	165300	3751303800	52300	52300	52300	52300	0
162	20231031	165200	3751303800	52300	52300	52300	52300	0
163	20231031	165100	3751303800	52300	52300	52300	52300	0
164	20231031	165000	3751303800	52300	52300	52300	52300	0
165	20231031	164900	3751303800	52300	52300	52300	52300	0
166	20231031	164800	3751303800	52300	52300	52300	52300	0
167	20231031	164700	3751303800	52300	52300	52300	52300	0
168	20231031	164600	3751303800	52300	52300	52300	52300	0
169	20231031	164500	3751303800	52300	52300	52300	52300	0
170	20231031	164400	3751303800	52300	52300	52300	52300	0
171	20231031	164300	3751303800	52300	52300	52300	52300	0
172	20231031	164200	3751303800	52300	52300	52300	52300	0
173	20231031	164100	3751303800	52300	52300	52300	52300	0
174	20231031	164000	3751303800	52300	52300	52300	52300	0
175	20231031	163900	3751303800	52300	52300	52300	52300	0
176	20231031	163800	3751303800	52300	52300	52300	52300	0
177	20231031	163700	3751303800	52300	52300	52300	52300	0
178	20231031	163600	3751303800	52300	52300	52300	52300	0
179	20231031	163500	3751303800	52300	52300	52300	52300	0
180	20231031	163400	3751303800	52300	52300	52300	52300	0
181	20231031	163300	3751303800	52300	52300	52300	52300	0
182	20231031	163200	3751303800	52300	52300	52300	52300	3479
183	20231031	163100	3751303800	52300	52300	52300	52300	0
184	20231031	163000	3751303800	52300	52300	52300	52300	0
185	20231031	162900	3751303800	52300	52300	52300	52300	0
186	20231031	162800	3751303800	52300	52300	52300	52300	0
187	20231031	162700	3751303800	52300	52300	52300	52300	0
188	20231031	162600	3751303800	52300	52300	52300	52300	0
189	20231031	162500	3751303800	52300	52300	52300	52300	0
190	20231031	162400	3751303800	52300	52300	52300	52300	0
191	20231031	162300	3751303800	52300	52300	52300	52300	0
192	20231031	162200	3751303800	52300	52300	52300	52300	0
193	20231031	162100	3751303800	52300	52300	52300	52300	0
194	20231031	162000	3751303800	52300	52300	52300	52300	0
195	20231031	161900	3751303800	52300	52300	52300	52300	0
196	20231031	161800	3751303800	52300	52300	52300	52300	0
197	20231031	161700	3751303800	52300	52300	52300	52300	0
198	20231031	161600	3751303800	52300	52300	52300	52300	0
199	20231031	161500	3751303800	52300	52300	52300	52300	0
200	20231031	161400	3751303800	52300	52300	52300	52300	0
201	20231031	161300	3751303800	52300	52300	52300	52300	0
202	20231031	161200	3751303800	52300	52300	52300	52300	0
203	20231031	161100	3751303800	52300	52300	52300	52300	0
204	20231031	161000	3751303800	52300	52300	52300	52300	0
205	20231031	160900	3751303800	52300	52300	52300	52300	0
206	20231031	160800	3751303800	52300	52300	52300	52300	0
207	20231031	160700	3751303800	52300	52300	52300	52300	0
208	20231031	160600	3751303800	52300	52300	52300	52300	0
209	20231031	160500	3751303800	52300	52300	52300	52300	0
210	20231031	160400	3751303800	52300	52300	52300	52300	0
211	20231031	160300	3751303800	52300	52300	52300	52300	0
212	20231031	160200	3751303800	52300	52300	52300	52300	3479
213	20231031	160100	3751303800	52300	52300	52300	52300	0
214	20231031	160000	3751303800	52300	52300	52300	52300	0
215	20231031	155900	3751303800	52300	52300	52300	52300	0
216	20231031	155800	3751303800	52300	52300	52300	52300	0
217	20231031	155700	3751303800	52300	52300	52300	52300	0
218	20231031	155600	3751303800	52300	52300	52300	52300	0
219	20231031	155500	3751303800	52300	52300	52300	52300	0
220	20231031	155400	3751303800	52300	52300	52300	52300	0
221	20231031	155300	3751303800	52300	52300	52300	52300	0
222	20231031	155200	3751303800	52300	52300	52300	52300	0
223	20231031	155100	3751303800	52300	52300	52300	52300	0
224	20231031	155000	3751303800	52300	52300	52300	52300	0
225	20231031	154900	3751303800	52300	52300	52300	52300	0
226	20231031	154800	3751303800	52300	52300	52300	52300	0
227	20231031	154700	3751303800	52300	52300	52300	52300	0
228	20231031	154600	3751303800	52300	52300	52300	52300	0
229	20231031	154500	3751303800	52300	52300	52300	52300	0
230	20231031	154400	3751303800	52300	52300	52300	52300	0
231	20231031	154300	3751303800	52300	52300	52300	52300	0
232	20231031	154200	3751303800	52300	52300	52300	52300	0
233	20231031	154100	3751303800	52300	52300	52300	52300	0
234	20231031	154000	3751303800	52300	52300	52300	52300	0
235	20231031	153900	3751303800	52300	52300	52300	52300	0
236	20231031	153800	3751303800	52300	52300	52300	52300	0
237	20231031	153700	3751303800	52300	52300	52300	52300	0
238	20231031	153600	3751303800	52300	52300	52300	52300	0
239	20231031	153500	3751303800	52300	52300	52300	52300	0
240	20231031	153400	3751303800	52300	52300	52300	52300	0
241	20231031	153300	3751303800	52300	52300	52300	52300	0
242	20231031	153200	3751303800	52300	52300	52300	52300	3479
243	20231031	153100	3751303800	52300	52300	52300	52300	0
244	20231031	153000	3751303800	52300	52300	52300	52300	3479
245	20231031	152900	3569352100	52200	52200	52200	52200	0
246	20231031	152800	3569352100	52200	52200	52200	52200	0
247	20231031	152700	3569352100	52200	52200	52200	52200	0
248	20231031	152600	3569352100	52200	52200	52200	52200	0
249	20231031	152500	3569352100	52200	52200	52200	52200	0
250	20231031	152400	3569352100	52200	52200	52200	52200	0
251	20231031	152300	3569352100	52200	52200	52200	52200	0
252	20231031	152200	3569352100	52200	52200	52200	52200	0
253	20231031	152100	3569352100	52200	52200	52200	52200	0
254	20231031	152000	3569352100	52200	52200	52200	52200	0
255	20231031	151900	3569352100	52200	52400	52400	52200	905
256	20231031	151800	3522060900	52400	52500	52500	52400	302
257	20231031	151700	3506234900	52500	52400	52500	52400	36
258	20231031	151600	3504345500	52500	52400	52500	52400	19
259	20231031	151500	3503348200	52500	52500	52500	52400	68
260	20231031	151400	3499778600	52500	52500	52500	52500	63
261	20231031	151300	3496471100	52400	52600	52600	52400	118
262	20231031	151200	3490281900	52500	52600	52600	52400	74
263	20231031	151100	3486393900	52500	52500	52600	52400	33
264	20231031	151000	3484659900	52500	52600	52600	52500	35
265	20231031	150900	3482819000	52600	52500	52600	52400	74
266	20231031	150800	3478931200	52500	52600	52600	52500	76
267	20231031	150700	3474940300	52600	52600	52600	52500	232
268	20231031	150600	3462741800	52500	52500	52600	52500	104
269	20231031	150500	3457279800	52500	52500	52600	52400	55
270	20231031	150400	3454392100	52500	52500	52600	52500	145
271	20231031	150300	3446774700	52500	52500	52500	52400	218
272	20231031	150200	3435344900	52500	52500	52500	52500	28
273	20231031	150100	3433874900	52500	52500	52500	52400	150
274	20231031	150000	3426000300	52500	52500	52500	52400	61
275	20231031	145900	3422798400	52500	52400	52500	52400	100
276	20231031	145800	3417550200	52400	52500	52500	52400	165
277	20231031	145700	3408888000	52500	52500	52500	52400	72
278	20231031	145600	3405108100	52400	52400	52400	52400	83
279	20231031	145500	3400758900	52300	52400	52400	52300	119
280	20231031	145400	3394523600	52400	52400	52400	52300	120
281	20231031	145300	3388239100	52400	52400	52400	52400	51
282	20231031	145200	3385566700	52400	52400	52500	52400	326
283	20231031	145100	3368462700	52400	52500	52500	52400	43
284	20231031	145000	3366205300	52500	52500	52500	52500	51
285	20231031	144900	3363527800	52400	52500	52500	52400	73
286	20231031	144800	3359695600	52500	52500	52500	52400	241
287	20231031	144700	3347046200	52500	52400	52500	52400	137
288	20231031	144600	3339862400	52400	52400	52500	52400	261
289	20231031	144500	3326185900	52400	52400	52400	52300	225
290	20231031	144400	3314397900	52400	52400	52400	52400	13
291	20231031	144300	3313716700	52300	52400	52400	52300	136
292	20231031	144200	3306590600	52400	52300	52400	52300	1364
293	20231031	144100	3235253300	52300	52300	52300	52300	43
294	20231031	144000	3233004400	52300	52400	52400	52200	53
295	20231031	143900	3230228100	52400	52200	52400	52100	614
296	20231031	143800	3198164700	52300	52300	52300	52300	4
297	20231031	143700	3197955500	52400	52400	52400	52300	141
298	20231031	143600	3190567400	52400	52200	52400	52200	504
299	20231031	143500	3164217900	52300	52300	52300	52300	1
300	20231031	143400	3164165600	52300	52300	52300	52200	143
301	20231031	143300	3156686900	52300	52200	52300	52200	85
302	20231031	143200	3152247000	52200	52300	52300	52200	43
303	20231031	143100	3149998200	52300	52300	52300	52200	142
304	20231031	143000	3142573400	52300	52200	52300	52200	258
305	20231031	142900	3129099900	52300	52300	52300	52300	20
306	20231031	142800	3128053900	52300	52400	52400	52200	97
307	20231031	142700	3122979600	52400	52300	52400	52300	121
308	20231031	142600	3116644400	52400	52300	52400	52200	233
309	20231031	142500	3104463800	52400	52400	52400	52200	234
310	20231031	142400	3092221300	52500	52400	52600	52400	103
311	20231031	142300	3086815700	52500	52500	52500	52400	326
312	20231031	142200	3069710400	52500	52400	52500	52400	86
313	20231031	142100	3065199600	52400	52400	52400	52400	93
314	20231031	142000	3060326400	52400	52400	52400	52400	95
315	20231031	141900	3055348400	52400	52400	52400	52300	66
316	20231031	141800	3051890300	52400	52300	52400	52300	82
317	20231031	141700	3047596700	52300	52300	52300	52300	85
318	20231031	141600	3043151200	52300	52300	52300	52300	52
319	20231031	141500	3040431600	52500	52300	52500	52200	170
320	20231031	141400	3031523000	52200	52400	52400	52200	247
321	20231031	141300	3018595500	52500	52400	52500	52300	123
322	20231031	141200	3012145100	52400	52400	52400	52400	106
323	20231031	141100	3006590700	52400	52400	52400	52400	4
324	20231031	141000	3006381100	52300	52300	52300	52200	60
325	20231031	140900	3003243200	52300	52300	52300	52300	135
326	20231031	140800	2996182700	52300	52300	52300	52200	559
327	20231031	140700	2966997000	52300	52400	52500	52300	172
328	20231031	140600	2957983100	52300	52300	52400	52300	303
329	20231031	140500	2942124600	52300	52300	52300	52200	41
330	20231031	140400	2939981300	52300	52300	52300	52300	104
331	20231031	140300	2934542100	52300	52300	52300	52200	189
332	20231031	140200	2924667700	52300	52400	52400	52200	1816
333	20231031	140100	2829789600	52400	52400	52500	52400	110
334	20231031	140000	2824020000	52400	52400	52500	52400	123
335	20231031	135900	2817574600	52300	52300	52300	52300	0
336	20231031	135800	2817574600	52300	52500	52500	52300	464
337	20231031	135700	2793285400	52500	52500	52500	52400	93
338	20231031	135600	2788403200	52500	52500	52500	52500	1
339	20231031	135500	2788350700	52400	52400	52400	52400	148
340	20231031	135400	2780595500	52500	52400	52500	52300	137
341	20231031	135300	2773409500	52500	52400	52500	52400	100
342	20231031	135200	2768169400	52400	52500	52500	52400	199
343	20231031	135100	2757733900	52500	52400	52500	52300	220
344	20231031	135000	2746204600	52400	52400	52400	52300	52
345	20231031	134900	2743479900	52400	52300	52400	52300	43
346	20231031	134800	2741227200	52400	52400	52400	52300	113
347	20231031	134700	2735306200	52400	52400	52400	52400	43
348	20231031	134600	2733053000	52400	52400	52400	52300	61
349	20231031	134500	2729857500	52400	52400	52500	52400	145
350	20231031	134400	2722252000	52500	52500	52500	52500	37
351	20231031	134300	2720309500	52500	52500	52500	52500	3
352	20231031	134200	2720152000	52500	52300	52500	52300	204
353	20231031	134100	2709456100	52400	52400	52400	52400	46
354	20231031	134000	2707045700	52400	52400	52400	52300	131
355	20231031	133900	2700182300	52400	52500	52500	52400	91
356	20231031	133800	2695411800	52400	52400	52400	52400	65
357	20231031	133700	2692005800	52400	52300	52400	52300	73
358	20231031	133600	2688182600	52300	52400	52400	52300	179
359	20231031	133500	2678813200	52400	52400	52400	52400	42
360	20231031	133400	2676612400	52400	52300	52400	52300	39
361	20231031	133300	2674571800	52300	52400	52500	52300	134
362	20231031	133200	2667550900	52400	52400	52500	52400	64
363	20231031	133100	2664195200	52400	52400	52400	52400	56
364	20231031	133000	2661260800	52400	52400	52400	52300	70
365	20231031	132900	2657593000	52400	52400	52400	52400	51
366	20231031	132800	2654920600	52400	52300	52400	52300	53
367	20231031	132700	2652148600	52300	52300	52300	52200	53
368	20231031	132600	2649377000	52300	52300	52400	52300	62
369	20231031	132500	2646133900	52300	52400	52400	52300	1152
370	20231031	132400	2585884200	52400	52400	52400	52300	111
371	20231031	132300	2580070500	52500	52500	52500	52500	4
372	20231031	132200	2579860500	52500	52500	52500	52500	82
373	20231031	132100	2575555500	52400	52400	52400	52400	54
374	20231031	132000	2572725900	52400	52500	52500	52400	158
375	20231031	131900	2564441000	52400	52600	52600	52400	47
376	20231031	131800	2561970800	52400	52400	52400	52400	44
377	20231031	131700	2559665200	52600	52600	52600	52600	2
378	20231031	131600	2559560000	52400	52500	52500	52400	397
379	20231031	131500	2538753500	52500	52600	52600	52500	175
380	20231031	131400	2529561400	52700	52700	52700	52700	2
381	20231031	131300	2529456000	52600	52600	52600	52600	89
382	20231031	131200	2524774600	52600	52600	52600	52600	1
383	20231031	131100	2524722000	52700	52600	52700	52600	58
384	20231031	131000	2521670100	52600	52600	52600	52500	59
385	20231031	130900	2518568700	52600	52600	52600	52500	45
386	20231031	130800	2516201900	52600	52600	52600	52600	37
387	20231031	130700	2514255700	52600	52600	52600	52600	43
388	20231031	130600	2511993900	52500	52500	52500	52500	3
389	20231031	130500	2511836400	52500	52600	52600	52500	131
390	20231031	130400	2504958800	52500	52500	52500	52500	77
391	20231031	130300	2500916300	52400	52500	52500	52400	7
392	20231031	130200	2500549300	52600	52600	52600	52400	101
393	20231031	130100	2495238900	52600	52600	52600	52600	0
394	20231031	130000	2495238900	52600	52500	52600	52500	54
395	20231031	125900	2492403000	52500	52500	52500	52500	37
396	20231031	125800	2490460500	52400	52500	52500	52400	97
397	20231031	125700	2485373000	52500	52500	52500	52500	38
398	20231031	125600	2483378000	52400	52500	52500	52400	44
399	20231031	125500	2481068200	52500	52400	52500	52400	2
400	20231031	125400	2480963300	52500	52500	52500	52500	90
401	20231031	125300	2476238300	52400	52500	52500	52400	4
402	20231031	125200	2476028600	52500	52500	52500	52500	0
403	20231031	125100	2476028600	52500	52500	52500	52400	145
404	20231031	125000	2468422600	52400	52500	52500	52400	3
405	20231031	124900	2468265300	52500	52500	52500	52300	98
406	20231031	124800	2463130400	52500	52300	52500	52300	196
407	20231031	124700	2452855700	52300	52400	52400	52300	47
408	20231031	124600	2450393200	52300	52500	52500	52300	16
409	20231031	124500	2449555200	52500	52500	52500	52500	101
410	20231031	124400	2444252700	52400	52500	52500	52400	102
411	20231031	124300	2438897900	52500	52400	52500	52400	79
412	20231031	124200	2434753600	52400	52400	52400	52400	55
413	20231031	124100	2431871600	52400	52400	52400	52300	10
414	20231031	124000	2431347900	52400	52400	52400	52400	81
415	20231031	123900	2427103500	52400	52400	52400	52400	3
416	20231031	123800	2426946300	52300	52400	52400	52300	98
417	20231031	123700	2421811300	52400	52400	52400	52400	71
418	20231031	123600	2418090900	52400	52400	52400	52400	44
419	20231031	123500	2415785300	52400	52500	52500	52400	62
420	20231031	123400	2412533200	52500	52700	52700	52500	3350
421	20231031	123300	2235998200	52700	52700	52700	52700	1
422	20231031	123200	2235945500	52700	52500	52700	52400	768
423	20231031	123100	2195623800	52500	52500	52500	52500	0
424	20231031	123000	2195623800	52500	52500	52500	52500	53
425	20231031	122900	2192841300	52400	52500	52500	52400	154
426	20231031	122800	2184767400	52400	52400	52400	52400	32
427	20231031	122700	2183090600	52400	52500	52500	52400	44
428	20231031	122600	2180780700	52400	52400	52500	52400	44
429	20231031	122500	2178471100	52400	52300	52400	52300	105
430	20231031	122400	2172975300	52300	52400	52400	52300	41
431	20231031	122300	2170830900	52500	52400	52500	52400	123
432	20231031	122200	2164377500	52400	52300	52400	52300	74
433	20231031	122100	2160502100	52400	52400	52400	52400	43
434	20231031	122000	2158248900	52400	52300	52400	52300	42
435	20231031	121900	2156048300	52400	52400	52400	52400	44
436	20231031	121800	2153742700	52300	52300	52300	52300	76
437	20231031	121700	2149767900	52300	52300	52300	52200	447
438	20231031	121600	2126404800	52400	52500	52500	52400	43
439	20231031	121500	2124151500	52500	52500	52500	52500	39
440	20231031	121400	2122104000	52500	52400	52500	52400	133
441	20231031	121300	2115129800	52400	52400	52400	52400	37
442	20231031	121200	2113191000	52300	52400	52400	52300	82
443	20231031	121100	2108894300	52300	52300	52300	52300	34
444	20231031	121000	2107116100	52400	52400	52400	52300	794
445	20231031	120900	2065578400	52500	52500	52500	52500	40
446	20231031	120800	2063478400	52400	52400	52400	52400	30
447	20231031	120700	2061906400	52500	52500	52500	52500	47
448	20231031	120600	2059438900	52500	52500	52500	52500	49
449	20231031	120500	2056866400	52500	52400	52500	52400	87
450	20231031	120400	2052303100	52500	52500	52500	52500	39
451	20231031	120300	2050255600	52400	52500	52500	52400	68
452	20231031	120200	2046687600	52400	52400	52400	52400	44
453	20231031	120100	2044382000	52500	52500	52500	52500	88
454	20231031	120000	2039762000	52500	52500	52500	52500	44
455	20231031	115900	2037452000	52500	52400	52500	52400	27
456	20231031	115800	2036035700	52500	52400	52500	52400	40
457	20231031	115700	2033936000	52500	52400	52500	52300	376
458	20231031	115600	2014265200	52400	52800	52800	52400	1757
459	20231031	115500	1922086100	52600	52600	52600	52500	95
460	20231031	115400	1917089200	52600	52600	52600	52500	45
461	20231031	115300	1914722300	52500	52500	52600	52500	49
462	20231031	115200	1912146100	52600	52600	52600	52600	45
463	20231031	115100	1909779100	52600	52700	52700	52500	293
464	20231031	115000	1894376100	52600	52600	52700	52600	85
465	20231031	114900	1889900900	52700	52700	52700	52700	3
466	20231031	114800	1889742800	52600	52600	52600	52600	43
467	20231031	114700	1887481000	52600	52600	52700	52600	90
468	20231031	114600	1882743200	52600	52600	52600	52600	76
469	20231031	114500	1878745600	52600	52600	52600	52600	59
470	20231031	114400	1875642200	52600	52500	52600	52500	70
471	20231031	114300	1871963100	52600	52700	52700	52600	219
472	20231031	114200	1860439300	52700	52700	52700	52700	10
473	20231031	114100	1859912300	52700	52600	52700	52600	125
474	20231031	114000	1853328200	52700	52700	52700	52600	11
475	20231031	113900	1852749300	52700	52700	52700	52700	88
476	20231031	113800	1848111700	52700	52700	52700	52600	298
477	20231031	113700	1832436400	52700	52600	52700	52600	61
478	20231031	113600	1829223400	52600	52700	52700	52600	47
479	20231031	113500	1826746700	52700	52700	52700	52700	44
480	20231031	113400	1824427900	52600	52600	52600	52600	12
481	20231031	113300	1823796700	52700	52700	52700	52700	80
482	20231031	113200	1819580700	52600	52700	52700	52600	49
483	20231031	113100	1816998800	52600	52600	52600	52600	3
484	20231031	113000	1816841000	52700	52700	52700	52600	176
485	20231031	112900	1807567800	52700	52700	52700	52700	2
486	20231031	112800	1807462400	52700	52700	52700	52600	91
487	20231031	112700	1802666900	52700	52700	52700	52700	111
488	20231031	112600	1796817200	52700	52600	52700	52600	78
489	20231031	112500	1792710000	52600	52700	52700	52600	52
490	20231031	112400	1789970000	52700	52600	52700	52600	59
491	20231031	112300	1786862000	52600	52700	52700	52600	124
492	20231031	112200	1780330200	52800	52700	52800	52700	120
493	20231031	112100	1773998400	52700	52800	52800	52700	96
494	20231031	112000	1768934900	52800	52800	52800	52800	5
495	20231031	111900	1768670900	52800	52800	52800	52700	144
496	20231031	111800	1761073000	52700	52800	52800	52700	56
497	20231031	111700	1758120200	52800	52700	52800	52700	53
498	20231031	111600	1755322500	52800	52700	52800	52700	39
499	20231031	111500	1753263600	52800	52800	52800	52800	148
500	20231031	111400	1745449200	52800	52800	52800	52700	113
501	20231031	111300	1739488300	52800	52700	52800	52700	106
502	20231031	111200	1733897700	52800	52800	52800	52800	2
503	20231031	111100	1733792100	52800	52800	52800	52800	79
504	20231031	111000	1729620900	52800	52900	52900	52800	367
505	20231031	110900	1710238900	52900	52900	52900	52900	11
506	20231031	110800	1709657000	52900	52900	52900	52900	78
507	20231031	110700	1705530800	52800	52900	52900	52800	39
508	20231031	110600	1703467900	52800	52900	52900	52800	152
509	20231031	110500	1695428000	52900	52900	52900	52900	48
510	20231031	110400	1692888800	52900	52900	52900	52800	55
511	20231031	110300	1689979600	52900	52900	52900	52900	3
512	20231031	110200	1689820900	52900	52900	52900	52900	89
513	20231031	110100	1685112800	52900	52900	52900	52800	122
514	20231031	110000	1678669100	52900	52900	52900	52900	86
515	20231031	105900	1674119700	52900	52900	52900	52900	43
516	20231031	105800	1671845000	52900	52800	52900	52800	439
517	20231031	105700	1648664800	52800	52800	52800	52800	576
518	20231031	105600	1618252000	52700	52700	52700	52700	5
519	20231031	105500	1617988500	52800	52700	52900	52700	194
520	20231031	105400	1607738200	52800	52800	52800	52700	735
521	20231031	105300	1568988300	52800	52800	52800	52700	291
522	20231031	105200	1553628500	52800	52700	52800	52700	66
523	20231031	105100	1550144000	52800	52800	52800	52800	83
524	20231031	105000	1545761600	52800	52800	52800	52800	0
525	20231031	104900	1545761600	52800	52700	52800	52700	60
526	20231031	104800	1542598600	52700	52700	52700	52700	0
527	20231031	104700	1542598600	52700	52700	52700	52700	44
528	20231031	104600	1540279800	52700	52600	52800	52600	172
529	20231031	104500	1531211900	52700	52700	52700	52700	2
530	20231031	104400	1531106500	52700	52800	52800	52700	174
531	20231031	104300	1521936400	52800	52800	52900	52800	82
532	20231031	104200	1517603100	52900	52900	52900	52900	50
533	20231031	104100	1514958100	52900	52900	52900	52900	6
534	20231031	104000	1514640700	52900	52900	52900	52900	142
535	20231031	103900	1507128900	52900	52900	52900	52900	201
536	20231031	103800	1496496000	52900	52800	52900	52800	870
537	20231031	103700	1450557900	52800	52800	52800	52800	101
538	20231031	103600	1445225100	52700	52700	52800	52700	319
539	20231031	103500	1428409600	52700	52800	52800	52700	81
540	20231031	103400	1424136800	52700	52600	52800	52600	62
541	20231031	103300	1420873300	52700	52700	52800	52700	147
542	20231031	103200	1413122200	52800	52700	52800	52700	165
543	20231031	103100	1404422800	52700	52700	52700	52700	43
544	20231031	103000	1402156700	52600	52700	52700	52600	11
545	20231031	102900	1401577200	52700	52700	52700	52600	152
546	20231031	102800	1393576900	52700	52700	52700	52700	9
547	20231031	102700	1393102600	52600	52600	52700	52600	144
548	20231031	102600	1385523700	52600	52500	52600	52500	539
549	20231031	102500	1357222300	52600	52500	52600	52500	53
550	20231031	102400	1354435500	52500	52700	52700	52500	70
551	20231031	102300	1350753300	52700	52600	52700	52500	223
552	20231031	102200	1339030200	52600	52600	52600	52500	59
553	20231031	102100	1335927800	52600	52600	52700	52500	136
554	20231031	102000	1328774300	52600	52700	52700	52600	399
555	20231031	101900	1307781600	52700	52700	52700	52700	7
556	20231031	101800	1307412700	52700	52700	52700	52700	1112
557	20231031	101700	1248810300	52800	52800	52800	52800	0
558	20231031	101600	1248810300	52800	52800	52800	52800	910
559	20231031	101500	1200762300	52800	52800	52800	52800	103
560	20231031	101400	1195323900	52800	52900	52900	52800	182
561	20231031	101300	1185705400	53000	52900	53000	52900	59
562	20231031	101200	1182583500	53000	53000	53000	53000	0
563	20231031	101100	1182583500	53000	53000	53000	53000	0
564	20231031	101000	1182583500	53000	52900	53000	52900	52
565	20231031	100900	1179831900	53000	53000	53000	53000	3
566	20231031	100800	1179672900	53000	53000	53000	53000	108
567	20231031	100700	1173948900	52900	53000	53000	52900	43
568	20231031	100600	1171673900	53000	53000	53000	53000	1
569	20231031	100500	1171620900	53000	52900	53000	52900	184
570	20231031	100400	1161886500	52900	52800	52900	52800	2
571	20231031	100300	1161780800	52800	52900	52900	52800	8
572	20231031	100200	1161358100	52900	52900	52900	52900	9
573	20231031	100100	1160882000	52800	52800	52800	52800	310
574	20231031	100000	1144514000	52900	52900	52900	52900	3
575	20231031	095900	1144355300	52900	52900	52900	52900	8
576	20231031	095800	1143932100	52800	52800	52800	52800	0
577	20231031	095700	1143932100	52800	52900	52900	52800	11
578	20231031	095600	1143351200	52900	52800	52900	52800	58
579	20231031	095500	1140287900	52800	52800	52800	52800	0
580	20231031	095400	1140287900	52800	52900	52900	52800	22
581	20231031	095300	1139125300	52900	52900	52900	52900	9
582	20231031	095200	1138649200	52900	52900	52900	52900	22
583	20231031	095100	1137485400	52900	52900	52900	52900	26
584	20231031	095000	1136110000	52900	52800	52900	52800	16
585	20231031	094900	1135264600	52800	52900	52900	52800	21
586	20231031	094800	1134154000	52900	52900	52900	52900	59
587	20231031	094700	1131032900	52800	52800	52800	52800	3
588	20231031	094600	1130874500	52800	52800	52800	52800	0
589	20231031	094500	1130874500	52800	52900	52900	52800	345
590	20231031	094400	1112655700	52800	52800	52800	52800	0
591	20231031	094300	1112655700	52800	52900	52900	52800	213
592	20231031	094200	1101388500	52900	52900	52900	52900	15
593	20231031	094100	1100595000	52900	52900	52900	52900	1
594	20231031	094000	1100542100	53200	53300	53300	53000	8517
595	20231031	093900	646730400	53400	53400	53400	53300	274
596	20231031	093800	632126000	53400	53400	53400	53400	19
597	20231031	093700	631111400	53300	53300	53400	53300	905
598	20231031	093600	582829900	53400	53400	53400	53300	751
599	20231031	093500	542788200	53400	53200	53400	53100	474
600	20231031	093400	517550700	53200	53200	53200	53100	32
601	20231031	093300	515850300	53200	53200	53200	53200	1
602	20231031	093200	515797100	53100	53100	53100	53100	22
603	20231031	093100	514628900	53200	53100	53200	53100	230
604	20231031	093000	502415000	53100	53000	53100	53000	52
605	20231031	092900	499658000	53100	53100	53100	53100	100
606	20231031	092800	494348000	53100	53000	53100	53000	7
607	20231031	092700	493976900	53000	53000	53000	53000	14
608	20231031	092600	493234900	53000	52900	53000	52900	53
609	20231031	092500	490426400	53100	53100	53100	53100	38
610	20231031	092400	488408600	53100	52800	53100	52700	369
611	20231031	092300	468923000	52800	52800	52800	52800	429
612	20231031	092200	446271800	52800	52800	52800	52800	6
613	20231031	092100	445955000	52900	53000	53000	52900	11
614	20231031	092000	445373000	53000	53000	53000	52900	159
615	20231031	091900	436953300	53000	53100	53100	53000	44
616	20231031	091800	434619300	53000	53100	53100	53000	300
617	20231031	091700	418695300	53100	52800	53100	52800	306
618	20231031	091600	402511700	52800	52900	52900	52700	274
619	20231031	091500	388049000	52900	53000	53000	52900	808
620	20231031	091400	345299900	53000	53000	53200	53000	206
621	20231031	091300	334374900	52900	53200	53200	52900	920
622	20231031	091200	285586700	53200	53200	53200	53200	40
623	20231031	091100	283458700	53200	53200	53200	53200	250
624	20231031	091000	270158700	53200	53300	53300	53100	204
625	20231031	090900	259308200	53300	53300	53300	53200	872
626	20231031	090800	212881400	53200	53200	53500	53100	456
627	20231031	090700	188623500	53100	53200	53200	53100	108
628	20231031	090600	182881500	53200	53400	53400	53200	1244
629	20231031	090500	116605300	53400	53400	53500	53400	211
630	20231031	090400	105337600	53600	53500	53600	53500	93
631	20231031	090300	100357300	53500	53300	53500	53300	126
632	20231031	090200	93624900	53400	53500	53500	53400	413
633	20231031	090100	71566600	53500	53900	53900	53500	315
634	20231031	090000	54676600	53900	53900	54200	53500	1015