KissMeData/073490/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	194800	343910850	21800	21800	21800	21800	323
3	20231031	194700	343910850	21800	21800	21800	21800	0
4	20231031	194600	343910850	21800	21800	21800	21800	0
5	20231031	194500	343910850	21800	21800	21800	21800	0
6	20231031	194400	343910850	21800	21800	21800	21800	0
7	20231031	194300	343910850	21800	21800	21800	21800	0
8	20231031	194200	343910850	21800	21800	21800	21800	0
9	20231031	194100	343910850	21800	21800	21800	21800	0
10	20231031	194000	343910850	21800	21800	21800	21800	0
11	20231031	193900	343910850	21800	21800	21800	21800	0
12	20231031	193800	343910850	21800	21800	21800	21800	0
13	20231031	193700	343910850	21800	21800	21800	21800	0
14	20231031	193600	343910850	21800	21800	21800	21800	0
15	20231031	193500	343910850	21800	21800	21800	21800	0
16	20231031	193400	343910850	21800	21800	21800	21800	0
17	20231031	193300	343910850	21800	21800	21800	21800	0
18	20231031	193200	343910850	21800	21800	21800	21800	0
19	20231031	193100	343910850	21800	21800	21800	21800	0
20	20231031	193000	343910850	21800	21800	21800	21800	0
21	20231031	192900	343910850	21800	21800	21800	21800	0
22	20231031	192800	343910850	21800	21800	21800	21800	0
23	20231031	192700	343910850	21800	21800	21800	21800	0
24	20231031	192600	343910850	21800	21800	21800	21800	0
25	20231031	192500	343910850	21800	21800	21800	21800	0
26	20231031	192400	343910850	21800	21800	21800	21800	0
27	20231031	192300	343910850	21800	21800	21800	21800	0
28	20231031	192200	343910850	21800	21800	21800	21800	0
29	20231031	192100	343910850	21800	21800	21800	21800	0
30	20231031	192000	343910850	21800	21800	21800	21800	0
31	20231031	191900	343910850	21800	21800	21800	21800	0
32	20231031	191800	343910850	21800	21800	21800	21800	323
33	20231031	191700	343910850	21800	21800	21800	21800	0
34	20231031	191600	343910850	21800	21800	21800	21800	0
35	20231031	191500	343910850	21800	21800	21800	21800	0
36	20231031	191400	343910850	21800	21800	21800	21800	0
37	20231031	191300	343910850	21800	21800	21800	21800	0
38	20231031	191200	343910850	21800	21800	21800	21800	0
39	20231031	191100	343910850	21800	21800	21800	21800	0
40	20231031	191000	343910850	21800	21800	21800	21800	0
41	20231031	190900	343910850	21800	21800	21800	21800	0
42	20231031	190800	343910850	21800	21800	21800	21800	0
43	20231031	190700	343910850	21800	21800	21800	21800	0
44	20231031	190600	343910850	21800	21800	21800	21800	0
45	20231031	190500	343910850	21800	21800	21800	21800	0
46	20231031	190400	343910850	21800	21800	21800	21800	0
47	20231031	190300	343910850	21800	21800	21800	21800	0
48	20231031	190200	343910850	21800	21800	21800	21800	0
49	20231031	190100	343910850	21800	21800	21800	21800	0
50	20231031	190000	343910850	21800	21800	21800	21800	0
51	20231031	185900	343910850	21800	21800	21800	21800	0
52	20231031	185800	343910850	21800	21800	21800	21800	0
53	20231031	185700	343910850	21800	21800	21800	21800	0
54	20231031	185600	343910850	21800	21800	21800	21800	0
55	20231031	185500	343910850	21800	21800	21800	21800	0
56	20231031	185400	343910850	21800	21800	21800	21800	0
57	20231031	185300	343910850	21800	21800	21800	21800	0
58	20231031	185200	343910850	21800	21800	21800	21800	0
59	20231031	185100	343910850	21800	21800	21800	21800	0
60	20231031	185000	343910850	21800	21800	21800	21800	0
61	20231031	184900	343910850	21800	21800	21800	21800	0
62	20231031	184800	343910850	21800	21800	21800	21800	323
63	20231031	184700	343910850	21800	21800	21800	21800	0
64	20231031	184600	343910850	21800	21800	21800	21800	0
65	20231031	184500	343910850	21800	21800	21800	21800	0
66	20231031	184400	343910850	21800	21800	21800	21800	0
67	20231031	184300	343910850	21800	21800	21800	21800	0
68	20231031	184200	343910850	21800	21800	21800	21800	0
69	20231031	184100	343910850	21800	21800	21800	21800	0
70	20231031	184000	343910850	21800	21800	21800	21800	0
71	20231031	183900	343910850	21800	21800	21800	21800	0
72	20231031	183800	343910850	21800	21800	21800	21800	0
73	20231031	183700	343910850	21800	21800	21800	21800	0
74	20231031	183600	343910850	21800	21800	21800	21800	0
75	20231031	183500	343910850	21800	21800	21800	21800	0
76	20231031	183400	343910850	21800	21800	21800	21800	0
77	20231031	183300	343910850	21800	21800	21800	21800	0
78	20231031	183200	343910850	21800	21800	21800	21800	0
79	20231031	183100	343910850	21800	21800	21800	21800	0
80	20231031	183000	343910850	21800	21800	21800	21800	0
81	20231031	182900	343910850	21800	21800	21800	21800	0
82	20231031	182800	343910850	21800	21800	21800	21800	0
83	20231031	182700	343910850	21800	21800	21800	21800	0
84	20231031	182600	343910850	21800	21800	21800	21800	0
85	20231031	182500	343910850	21800	21800	21800	21800	0
86	20231031	182400	343910850	21800	21800	21800	21800	0
87	20231031	182300	343910850	21800	21800	21800	21800	0
88	20231031	182200	343910850	21800	21800	21800	21800	0
89	20231031	182100	343910850	21800	21800	21800	21800	0
90	20231031	182000	343910850	21800	21800	21800	21800	0
91	20231031	181900	343910850	21800	21800	21800	21800	0
92	20231031	181800	343910850	21800	21800	21800	21800	323
93	20231031	181700	343910850	21800	21800	21800	21800	0
94	20231031	181600	343910850	21800	21800	21800	21800	0
95	20231031	181500	343910850	21800	21800	21800	21800	0
96	20231031	181400	343910850	21800	21800	21800	21800	0
97	20231031	181300	343910850	21800	21800	21800	21800	0
98	20231031	181200	343910850	21800	21800	21800	21800	0
99	20231031	181100	343910850	21800	21800	21800	21800	0
100	20231031	181000	343910850	21800	21800	21800	21800	0
101	20231031	180900	343910850	21800	21800	21800	21800	0
102	20231031	180800	343910850	21800	21800	21800	21800	0
103	20231031	180700	343910850	21800	21800	21800	21800	0
104	20231031	180600	343910850	21800	21800	21800	21800	0
105	20231031	180500	343910850	21800	21800	21800	21800	0
106	20231031	180400	343910850	21800	21800	21800	21800	0
107	20231031	180300	343910850	21800	21800	21800	21800	0
108	20231031	180200	343910850	21800	21800	21800	21800	0
109	20231031	180100	343910850	21800	21800	21800	21800	0
110	20231031	180000	343910850	21800	21800	21800	21800	0
111	20231031	175900	343910850	21800	21800	21800	21800	0
112	20231031	175800	343910850	21800	21800	21800	21800	0
113	20231031	175700	343910850	21800	21800	21800	21800	0
114	20231031	175600	343910850	21800	21800	21800	21800	0
115	20231031	175500	343910850	21800	21800	21800	21800	0
116	20231031	175400	343910850	21800	21800	21800	21800	0
117	20231031	175300	343910850	21800	21800	21800	21800	0
118	20231031	175200	343910850	21800	21800	21800	21800	0
119	20231031	175100	343910850	21800	21800	21800	21800	0
120	20231031	175000	343910850	21800	21800	21800	21800	0
121	20231031	174900	343910850	21800	21800	21800	21800	0
122	20231031	174800	343910850	21800	21800	21800	21800	323
123	20231031	174700	343910850	21800	21800	21800	21800	0
124	20231031	174600	343910850	21800	21800	21800	21800	0
125	20231031	174500	343910850	21800	21800	21800	21800	0
126	20231031	174400	343910850	21800	21800	21800	21800	0
127	20231031	174300	343910850	21800	21800	21800	21800	0
128	20231031	174200	343910850	21800	21800	21800	21800	0
129	20231031	174100	343910850	21800	21800	21800	21800	0
130	20231031	174000	343910850	21800	21800	21800	21800	0
131	20231031	173900	343910850	21800	21800	21800	21800	0
132	20231031	173800	343910850	21800	21800	21800	21800	0
133	20231031	173700	343910850	21800	21800	21800	21800	0
134	20231031	173600	343910850	21800	21800	21800	21800	0
135	20231031	173500	343910850	21800	21800	21800	21800	0
136	20231031	173400	343910850	21800	21800	21800	21800	0
137	20231031	173300	343910850	21800	21800	21800	21800	0
138	20231031	173200	343910850	21800	21800	21800	21800	0
139	20231031	173100	343910850	21800	21800	21800	21800	0
140	20231031	173000	343910850	21800	21800	21800	21800	0
141	20231031	172900	343910850	21800	21800	21800	21800	0
142	20231031	172800	343910850	21800	21800	21800	21800	0
143	20231031	172700	343910850	21800	21800	21800	21800	0
144	20231031	172600	343910850	21800	21800	21800	21800	0
145	20231031	172500	343910850	21800	21800	21800	21800	0
146	20231031	172400	343910850	21800	21800	21800	21800	0
147	20231031	172300	343910850	21800	21800	21800	21800	0
148	20231031	172200	343910850	21800	21800	21800	21800	0
149	20231031	172100	343910850	21800	21800	21800	21800	0
150	20231031	172000	343910850	21800	21800	21800	21800	0
151	20231031	171900	343910850	21800	21800	21800	21800	0
152	20231031	171800	343910850	21800	21800	21800	21800	323
153	20231031	171700	343910850	21800	21800	21800	21800	0
154	20231031	171600	343910850	21800	21800	21800	21800	0
155	20231031	171500	343910850	21800	21800	21800	21800	0
156	20231031	171400	343910850	21800	21800	21800	21800	0
157	20231031	171300	343910850	21800	21800	21800	21800	0
158	20231031	171200	343910850	21800	21800	21800	21800	0
159	20231031	171100	343910850	21800	21800	21800	21800	0
160	20231031	171000	343910850	21800	21800	21800	21800	0
161	20231031	170900	343910850	21800	21800	21800	21800	0
162	20231031	170800	343910850	21800	21800	21800	21800	0
163	20231031	170700	343910850	21800	21800	21800	21800	0
164	20231031	170600	343910850	21800	21800	21800	21800	0
165	20231031	170500	343910850	21800	21800	21800	21800	0
166	20231031	170400	343910850	21800	21800	21800	21800	0
167	20231031	170300	343910850	21800	21800	21800	21800	0
168	20231031	170200	343910850	21800	21800	21800	21800	0
169	20231031	170100	343910850	21800	21800	21800	21800	0
170	20231031	170000	343910850	21800	21800	21800	21800	0
171	20231031	165900	343910850	21800	21800	21800	21800	0
172	20231031	165800	343910850	21800	21800	21800	21800	0
173	20231031	165700	343910850	21800	21800	21800	21800	0
174	20231031	165600	343910850	21800	21800	21800	21800	0
175	20231031	165500	343910850	21800	21800	21800	21800	0
176	20231031	165400	343910850	21800	21800	21800	21800	0
177	20231031	165300	343910850	21800	21800	21800	21800	0
178	20231031	165200	343910850	21800	21800	21800	21800	0
179	20231031	165100	343910850	21800	21800	21800	21800	0
180	20231031	165000	343910850	21800	21800	21800	21800	0
181	20231031	164900	343910850	21800	21800	21800	21800	0
182	20231031	164800	343910850	21800	21800	21800	21800	323
183	20231031	164700	343910850	21800	21800	21800	21800	0
184	20231031	164600	343910850	21800	21800	21800	21800	0
185	20231031	164500	343910850	21800	21800	21800	21800	0
186	20231031	164400	343910850	21800	21800	21800	21800	0
187	20231031	164300	343910850	21800	21800	21800	21800	0
188	20231031	164200	343910850	21800	21800	21800	21800	0
189	20231031	164100	343910850	21800	21800	21800	21800	0
190	20231031	164000	343910850	21800	21800	21800	21800	0
191	20231031	163900	343910850	21800	21800	21800	21800	0
192	20231031	163800	343910850	21800	21800	21800	21800	0
193	20231031	163700	343910850	21800	21800	21800	21800	0
194	20231031	163600	343910850	21800	21800	21800	21800	0
195	20231031	163500	343910850	21800	21800	21800	21800	0
196	20231031	163400	343910850	21800	21800	21800	21800	0
197	20231031	163300	343910850	21800	21800	21800	21800	0
198	20231031	163200	343910850	21800	21800	21800	21800	0
199	20231031	163100	343910850	21800	21800	21800	21800	0
200	20231031	163000	343910850	21800	21800	21800	21800	0
201	20231031	162900	343910850	21800	21800	21800	21800	0
202	20231031	162800	343910850	21800	21800	21800	21800	0
203	20231031	162700	343910850	21800	21800	21800	21800	0
204	20231031	162600	343910850	21800	21800	21800	21800	0
205	20231031	162500	343910850	21800	21800	21800	21800	0
206	20231031	162400	343910850	21800	21800	21800	21800	0
207	20231031	162300	343910850	21800	21800	21800	21800	0
208	20231031	162200	343910850	21800	21800	21800	21800	0
209	20231031	162100	343910850	21800	21800	21800	21800	0
210	20231031	162000	343910850	21800	21800	21800	21800	0
211	20231031	161900	343910850	21800	21800	21800	21800	0
212	20231031	161800	343910850	21800	21800	21800	21800	323
213	20231031	161700	343910850	21800	21800	21800	21800	0
214	20231031	161600	343910850	21800	21800	21800	21800	0
215	20231031	161500	343910850	21800	21800	21800	21800	0
216	20231031	161400	343910850	21800	21800	21800	21800	0
217	20231031	161300	343910850	21800	21800	21800	21800	0
218	20231031	161200	343910850	21800	21800	21800	21800	0
219	20231031	161100	343910850	21800	21800	21800	21800	0
220	20231031	161000	343910850	21800	21800	21800	21800	0
221	20231031	160900	343910850	21800	21800	21800	21800	0
222	20231031	160800	343910850	21800	21800	21800	21800	0
223	20231031	160700	343910850	21800	21800	21800	21800	0
224	20231031	160600	343910850	21800	21800	21800	21800	0
225	20231031	160500	343910850	21800	21800	21800	21800	0
226	20231031	160400	343910850	21800	21800	21800	21800	0
227	20231031	160300	343910850	21800	21800	21800	21800	0
228	20231031	160200	343910850	21800	21800	21800	21800	0
229	20231031	160100	343910850	21800	21800	21800	21800	0
230	20231031	160000	343910850	21800	21800	21800	21800	0
231	20231031	155900	343910850	21800	21800	21800	21800	0
232	20231031	155800	343910850	21800	21800	21800	21800	0
233	20231031	155700	343910850	21800	21800	21800	21800	0
234	20231031	155600	343910850	21800	21800	21800	21800	0
235	20231031	155500	343910850	21800	21800	21800	21800	0
236	20231031	155400	343910850	21800	21800	21800	21800	0
237	20231031	155300	343910850	21800	21800	21800	21800	0
238	20231031	155200	343910850	21800	21800	21800	21800	0
239	20231031	155100	343910850	21800	21800	21800	21800	0
240	20231031	155000	343910850	21800	21800	21800	21800	0
241	20231031	154900	343910850	21800	21800	21800	21800	0
242	20231031	154800	343910850	21800	21800	21800	21800	323
243	20231031	154700	343910850	21800	21800	21800	21800	0
244	20231031	154600	343910850	21800	21800	21800	21800	0
245	20231031	154500	343910850	21800	21800	21800	21800	0
246	20231031	154400	343910850	21800	21800	21800	21800	0
247	20231031	154300	343910850	21800	21800	21800	21800	0
248	20231031	154200	343910850	21800	21800	21800	21800	0
249	20231031	154100	343910850	21800	21800	21800	21800	0
250	20231031	154000	343910850	21800	21800	21800	21800	0
251	20231031	153900	343910850	21800	21800	21800	21800	0
252	20231031	153800	343910850	21800	21800	21800	21800	0
253	20231031	153700	343910850	21800	21800	21800	21800	0
254	20231031	153600	343910850	21800	21800	21800	21800	0
255	20231031	153500	343910850	21800	21800	21800	21800	0
256	20231031	153400	343910850	21800	21800	21800	21800	0
257	20231031	153300	343910850	21800	21800	21800	21800	0
258	20231031	153200	343910850	21800	21800	21800	21800	0
259	20231031	153100	343910850	21800	21800	21800	21800	0
260	20231031	153000	343910850	21800	21800	21800	21800	323
261	20231031	152900	336869450	21800	21800	21800	21800	0
262	20231031	152800	336869450	21800	21800	21800	21800	0
263	20231031	152700	336869450	21800	21800	21800	21800	0
264	20231031	152600	336869450	21800	21800	21800	21800	0
265	20231031	152500	336869450	21800	21800	21800	21800	0
266	20231031	152400	336869450	21800	21800	21800	21800	0
267	20231031	152300	336869450	21800	21800	21800	21800	0
268	20231031	152200	336869450	21800	21800	21800	21800	0
269	20231031	152100	336869450	21800	21800	21800	21800	0
270	20231031	152000	336869450	21800	21800	21800	21800	0
271	20231031	151900	336869450	21800	21700	21800	21700	33
272	20231031	151800	336153250	21800	21750	21800	21750	15
273	20231031	151700	335826750	21800	21800	21800	21800	16
274	20231031	151600	335477950	21800	21750	21800	21700	27
275	20231031	151500	334891100	21800	21800	21800	21800	10
276	20231031	151400	334673100	21800	21750	21800	21750	36
277	20231031	151300	333890050	21800	21800	21800	21800	7
278	20231031	151200	333737450	21750	21750	21750	21750	43
279	20231031	151100	332802200	21750	21750	21750	21750	0
280	20231031	151000	332802200	21750	21750	21800	21750	195
281	20231031	150900	328560650	21800	21800	21800	21800	3
282	20231031	150800	328495250	21800	21800	21800	21800	88
283	20231031	150700	326576850	21800	21800	21800	21800	7
284	20231031	150600	326424250	21750	21750	21750	21750	0
285	20231031	150500	326424250	21750	21750	21750	21750	70
286	20231031	150400	324901750	21800	21900	21900	21800	93
287	20231031	150300	322873750	21900	21900	21900	21850	16
288	20231031	150200	322523550	21900	21900	21900	21900	0
289	20231031	150100	322523550	21900	21900	21900	21900	7
290	20231031	150000	322370250	21850	21850	21850	21850	4
291	20231031	145900	322282850	21900	21900	21900	21900	0
292	20231031	145800	322282850	21900	21900	21900	21900	4
293	20231031	145700	322195250	21900	21900	21900	21900	7
294	20231031	145600	322041950	21850	21850	21850	21850	0
295	20231031	145500	322041950	21850	21850	21850	21850	5
296	20231031	145400	321932700	21900	21900	21900	21900	12
297	20231031	145300	321669900	21900	21900	21900	21900	5
298	20231031	145200	321560400	21850	21850	21850	21850	193
299	20231031	145100	317343350	21850	21850	21850	21850	10
300	20231031	145000	317124850	21850	21850	21850	21850	5
301	20231031	144900	317015600	21800	21800	21800	21800	20
302	20231031	144800	316579600	21850	21850	21850	21850	7
303	20231031	144700	316426650	21850	21850	21850	21850	68
304	20231031	144600	314940850	21850	21850	21850	21850	12
305	20231031	144500	314678650	21850	21850	21850	21850	0
306	20231031	144400	314678650	21850	21850	21850	21850	41
307	20231031	144300	313782800	21850	21850	21850	21850	0
308	20231031	144200	313782800	21850	21850	21850	21850	16
309	20231031	144100	313433200	21850	21850	21850	21850	7
310	20231031	144000	313280250	21850	21850	21850	21850	8
311	20231031	143900	313105450	21850	21850	21850	21850	0
312	20231031	143800	313105450	21850	21850	21850	21850	7
313	20231031	143700	312952500	21800	21800	21800	21800	0
314	20231031	143600	312952500	21800	21750	21800	21750	51
315	20231031	143500	311843200	21800	21800	21800	21800	7
316	20231031	143400	311690600	21750	21750	21750	21750	0
317	20231031	143300	311690600	21750	21750	21750	21750	20
318	20231031	143200	311255600	21800	21750	21800	21750	8
319	20231031	143100	311081250	21800	21800	21800	21800	1
320	20231031	143000	311059450	21750	21750	21750	21700	160
321	20231031	142900	307586450	21750	21750	21750	21750	42
322	20231031	142800	306672950	21850	21850	21850	21850	6
323	20231031	142700	306541850	21850	21850	21850	21850	0
324	20231031	142600	306541850	21850	21850	21850	21850	0
325	20231031	142500	306541850	21850	21700	21850	21700	17
326	20231031	142400	306171900	21900	21900	21900	21900	0
327	20231031	142300	306171900	21900	21750	21900	21750	3
328	20231031	142200	306106500	21900	21800	21900	21750	983
329	20231031	142100	284720600	21800	21800	21800	21800	5
330	20231031	142000	284611600	21750	21750	21750	21750	0
331	20231031	141900	284611600	21750	21900	21900	21750	11
332	20231031	141800	284371300	21800	21800	21800	21800	33
333	20231031	141700	283651900	21900	21900	21900	21900	0
334	20231031	141600	283651900	21900	21900	21900	21900	6
335	20231031	141500	283520500	21900	21900	21900	21900	0
336	20231031	141400	283520500	21900	21900	21900	21900	0
337	20231031	141300	283520500	21900	21900	21900	21900	0
338	20231031	141200	283520500	21900	21900	21900	21900	7
339	20231031	141100	283367200	21900	21900	21900	21900	0
340	20231031	141000	283367200	21900	21900	21900	21900	0
341	20231031	140900	283367200	21900	21750	21900	21750	52
342	20231031	140800	282235150	21800	21800	21800	21800	165
343	20231031	140700	278638150	21900	21800	21900	21800	25
344	20231031	140600	278093050	21900	21800	21900	21800	9
345	20231031	140500	277896050	21800	21800	21800	21800	10
346	20231031	140400	277678050	21750	21750	21750	21750	160
347	20231031	140300	274198050	21900	21800	21900	21800	234
348	20231031	140200	269096250	21900	21900	21900	21900	0
349	20231031	140100	269096250	21900	21900	21900	21900	0
350	20231031	140000	269096250	21900	21900	21900	21900	7
351	20231031	135900	268942950	21900	21900	21900	21900	0
352	20231031	135800	268942950	21900	21900	21900	21900	30
353	20231031	135700	268285950	21900	21900	21900	21900	5
354	20231031	135600	268176450	21900	21900	21900	21900	91
355	20231031	135500	266183550	21900	21900	21900	21900	0
356	20231031	135400	266183550	21900	21900	21900	21900	0
357	20231031	135300	266183550	21900	21900	21900	21900	67
358	20231031	135200	264716250	21900	21900	21900	21900	0
359	20231031	135100	264716250	21900	21900	21900	21900	0
360	20231031	135000	264716250	21900	21900	21900	21900	6
361	20231031	134900	264584850	21900	21900	21900	21900	0
362	20231031	134800	264584850	21900	21900	21900	21900	0
363	20231031	134700	264584850	21900	21900	21900	21900	7
364	20231031	134600	264431550	21900	21900	21900	21900	0
365	20231031	134500	264431550	21900	21900	21900	21900	1
366	20231031	134400	264409650	21900	21900	21900	21900	7
367	20231031	134300	264256350	21900	21900	21900	21900	0
368	20231031	134200	264256350	21900	21900	21900	21900	0
369	20231031	134100	264256350	21900	21900	21900	21900	0
370	20231031	134000	264256350	21900	21900	21900	21900	7
371	20231031	133900	264103050	21900	21900	21900	21900	0
372	20231031	133800	264103050	21900	21900	21900	21900	0
373	20231031	133700	264103050	21900	21900	21900	21900	6
374	20231031	133600	263971650	21900	21900	21900	21900	0
375	20231031	133500	263971650	21900	21800	21900	21800	6
376	20231031	133400	263840750	21800	21800	21800	21800	371
377	20231031	133300	255752950	21800	21800	21800	21800	1
378	20231031	133200	255731150	21800	21800	21800	21800	7
379	20231031	133100	255578550	21800	21800	21800	21750	110
380	20231031	133000	253180600	21800	21800	21800	21800	212
381	20231031	132900	248559000	21800	21800	21800	21800	40
382	20231031	132800	247687000	21850	21850	21850	21850	7
383	20231031	132700	247534050	21850	21850	21850	21850	0
384	20231031	132600	247534050	21850	21850	21850	21850	0
385	20231031	132500	247534050	21850	21850	21850	21850	0
386	20231031	132400	247534050	21850	21850	21850	21850	6
387	20231031	132300	247402950	21900	21900	21900	21900	0
388	20231031	132200	247402950	21900	21900	21900	21900	0
389	20231031	132100	247402950	21900	21850	21900	21850	251
390	20231031	132000	241918250	21950	21950	21950	21950	0
391	20231031	131900	241918250	21950	21950	21950	21950	0
392	20231031	131800	241918250	21950	21950	21950	21950	7
393	20231031	131700	241764600	21900	21900	21900	21900	0
394	20231031	131600	241764600	21900	21900	21900	21900	0
395	20231031	131500	241764600	21900	21950	21950	21900	374
396	20231031	131400	233573650	21950	21950	21950	21950	0
397	20231031	131300	233573650	21950	21950	21950	21950	0
398	20231031	131200	233573650	21950	21950	21950	21950	7
399	20231031	131100	233420000	21950	21950	21950	21950	0
400	20231031	131000	233420000	21950	21950	21950	21950	0
401	20231031	130900	233420000	21950	21950	21950	21950	2
402	20231031	130800	233376100	21950	21950	21950	21950	6
403	20231031	130700	233244400	21950	21950	21950	21950	0
404	20231031	130600	233244400	21950	21950	21950	21950	0
405	20231031	130500	233244400	21950	21950	21950	21950	7
406	20231031	130400	233090750	21950	21950	21950	21950	0
407	20231031	130300	233090750	21950	21950	21950	21950	0
408	20231031	130200	233090750	21950	21900	21950	21900	137
409	20231031	130100	230090150	21900	21900	21900	21900	0
410	20231031	130000	230090150	21900	21900	21900	21900	0
411	20231031	125900	230090150	21900	21900	21900	21900	8
412	20231031	125800	229914950	21900	21900	21900	21900	0
413	20231031	125700	229914950	21900	21900	21900	21900	0
414	20231031	125600	229914950	21900	21900	21900	21900	6
415	20231031	125500	229783550	21900	21900	21900	21900	0
416	20231031	125400	229783550	21900	21900	21900	21900	79
417	20231031	125300	228053450	21900	21900	21900	21900	0
418	20231031	125200	228053450	21900	21800	21900	21800	96
419	20231031	125100	225959950	21800	21800	21800	21800	4
420	20231031	125000	225872750	21900	21800	21900	21800	223
421	20231031	124900	221011250	21800	21800	21800	21800	10
422	20231031	124800	220793250	21750	21800	21800	21750	219
423	20231031	124700	216029050	21900	21900	21900	21900	0
424	20231031	124600	216029050	21900	21900	21900	21900	7
425	20231031	124500	215875750	21900	21900	21900	21900	0
426	20231031	124400	215875750	21900	21900	21900	21900	2
427	20231031	124300	215831950	21900	21900	21900	21900	6
428	20231031	124200	215700550	21800	21800	21800	21800	45
429	20231031	124100	214719550	21800	21800	21800	21800	0
430	20231031	124000	214719550	21800	21900	21900	21800	40
431	20231031	123900	213846850	21800	21800	21800	21800	5
432	20231031	123800	213737850	21900	21900	21900	21900	20
433	20231031	123700	213299850	21900	21900	21900	21900	0
434	20231031	123600	213299850	21900	21900	21900	21900	6
435	20231031	123500	213168450	21850	21850	21850	21850	0
436	20231031	123400	213168450	21850	21850	21850	21850	0
437	20231031	123300	213168450	21850	21850	21850	21850	7
438	20231031	123200	213015500	21800	21800	21800	21800	5
439	20231031	123100	212906500	21800	21800	21800	21800	23
440	20231031	123000	212405100	21900	21900	21900	21900	6
441	20231031	122900	212273700	21900	21900	21900	21900	0
442	20231031	122800	212273700	21900	21900	21900	21900	0
443	20231031	122700	212273700	21900	21900	21900	21900	7
444	20231031	122600	212120400	21750	21750	21750	21750	0
445	20231031	122500	212120400	21750	21750	21750	21750	1
446	20231031	122400	212098650	21900	21900	21900	21900	6
447	20231031	122300	211967250	21900	21900	21900	21900	0
448	20231031	122200	211967250	21900	21900	21900	21900	1
449	20231031	122100	211945350	21800	21800	21800	21800	50
450	20231031	122000	210855350	21900	21900	21900	21900	7
451	20231031	121900	210702050	21800	21800	21800	21800	0
452	20231031	121800	210702050	21800	21900	21900	21800	6
453	20231031	121700	210571150	21900	21900	21900	21900	6
454	20231031	121600	210439750	21900	21900	21900	21900	0
455	20231031	121500	210439750	21900	21900	21900	21900	0
456	20231031	121400	210439750	21900	21900	21900	21900	8
457	20231031	121300	210264550	21800	21800	21800	21800	858
458	20231031	121200	191560150	21900	21900	21900	21900	0
459	20231031	121100	191560150	21900	21900	21900	21900	6
460	20231031	121000	191428750	21900	21900	21900	21900	0
461	20231031	120900	191428750	21900	21900	21900	21900	0
462	20231031	120800	191428750	21900	21900	21900	21900	7
463	20231031	120700	191275450	21850	21850	21850	21850	0
464	20231031	120600	191275450	21850	21850	21850	21850	358
465	20231031	120500	183453150	21900	21900	21900	21900	0
466	20231031	120400	183453150	21900	21900	21900	21900	19
467	20231031	120300	183037050	21900	21900	21900	21900	0
468	20231031	120200	183037050	21900	21900	21900	21900	0
469	20231031	120100	183037050	21900	21900	21900	21900	7
470	20231031	120000	182883750	21850	21850	21850	21850	0
471	20231031	115900	182883750	21850	21850	21850	21850	0
472	20231031	115800	182883750	21850	21900	21900	21850	13
473	20231031	115700	182599350	21900	21900	21900	21900	0
474	20231031	115600	182599350	21900	21900	21900	21900	23
475	20231031	115500	182095650	21900	21900	21900	21900	6
476	20231031	115400	181964250	21950	21950	21950	21950	0
477	20231031	115300	181964250	21950	21950	21950	21950	0
478	20231031	115200	181964250	21950	21950	21950	21950	7
479	20231031	115100	181810600	21950	21950	21950	21950	0
480	20231031	115000	181810600	21950	21950	21950	21950	0
481	20231031	114900	181810600	21950	21950	21950	21950	0
482	20231031	114800	181810600	21950	21950	21950	21950	6
483	20231031	114700	181678900	22000	22000	22000	22000	0
484	20231031	114600	181678900	22000	22000	22000	22000	1
485	20231031	114500	181656900	21950	22000	22000	21950	8
486	20231031	114400	181481250	21800	21800	21800	21800	0
487	20231031	114300	181481250	21800	21850	21850	21800	287
488	20231031	114200	175221100	21850	21900	21950	21850	1223
489	20231031	114100	148487100	21900	21900	21900	21900	800
490	20231031	114000	130967100	21950	21950	21950	21950	8
491	20231031	113900	130791500	21950	21950	21950	21950	4
492	20231031	113800	130703700	21900	21900	21900	21900	0
493	20231031	113700	130703700	21900	21900	21900	21900	1
494	20231031	113600	130681800	21950	21950	21950	21950	6
495	20231031	113500	130550100	21950	21950	21950	21950	0
496	20231031	113400	130550100	21950	21950	21950	21950	0
497	20231031	113300	130550100	21950	21950	21950	21950	0
498	20231031	113200	130550100	21950	21950	21950	21950	7
499	20231031	113100	130396450	21950	21950	21950	21950	51
500	20231031	113000	129277000	21950	21950	21950	21950	114
501	20231031	112900	126774700	22000	22000	22000	22000	0
502	20231031	112800	126774700	22000	22000	22000	22000	0
503	20231031	112700	126774700	22000	22000	22000	22000	0
504	20231031	112600	126774700	22000	22000	22000	22000	0
505	20231031	112500	126774700	22000	22000	22000	22000	0
506	20231031	112400	126774700	22000	22000	22000	22000	0
507	20231031	112300	126774700	22000	22000	22000	22000	0
508	20231031	112200	126774700	22000	22000	22000	22000	0
509	20231031	112100	126774700	22000	22000	22000	22000	0
510	20231031	112000	126774700	22000	22000	22000	22000	1
511	20231031	111900	126752700	22000	22000	22000	22000	1
512	20231031	111800	126730700	22000	22000	22000	22000	1
513	20231031	111700	126708700	22000	22000	22000	22000	1
514	20231031	111600	126686700	22000	22000	22000	22000	3
515	20231031	111500	126620700	22000	22000	22000	22000	36
516	20231031	111400	125828700	22000	22000	22000	22000	1
517	20231031	111300	125806700	22000	22000	22000	22000	101
518	20231031	111200	123584700	22000	22000	22000	22000	2
519	20231031	111100	123540700	21950	22000	22000	21950	2
520	20231031	111000	123496750	22000	22000	22000	22000	1
521	20231031	110900	123474750	22000	22000	22000	22000	1
522	20231031	110800	123452750	22000	22000	22000	22000	2
523	20231031	110700	123408750	22000	22000	22000	22000	1
524	20231031	110600	123386750	22000	22000	22000	22000	11
525	20231031	110500	123144750	22000	22000	22000	22000	2
526	20231031	110400	123100750	22000	22000	22000	22000	1
527	20231031	110300	123078750	21950	22000	22000	21950	50
528	20231031	110200	121981200	22000	22000	22000	22000	1
529	20231031	110100	121959200	22000	22000	22000	22000	2
530	20231031	110000	121915200	22000	22000	22000	22000	2
531	20231031	105900	121871200	22000	22000	22000	22000	1
532	20231031	105800	121849200	22000	21950	22000	21950	4
533	20231031	105700	121761350	22000	22000	22000	22000	2
534	20231031	105600	121717350	22000	22000	22000	22000	1
535	20231031	105500	121695350	22000	21950	22000	21950	119
536	20231031	105400	119083200	21950	21950	21950	21950	8
537	20231031	105300	118907600	21950	21950	21950	21950	2
538	20231031	105200	118863700	21950	21950	21950	21950	1
539	20231031	105100	118841750	21950	21950	21950	21950	7
540	20231031	105000	118688100	21950	21950	21950	21900	101
541	20231031	104900	116476100	21950	21950	21950	21950	5
542	20231031	104800	116366350	21950	21950	21950	21950	20
543	20231031	104700	115927350	21950	21950	21950	21950	0
544	20231031	104600	115927350	21950	21950	21950	21950	0
545	20231031	104500	115927350	21950	21950	21950	21950	0
546	20231031	104400	115927350	21950	21950	21950	21950	0
547	20231031	104300	115927350	21950	21950	21950	21950	0
548	20231031	104200	115927350	21950	21950	21950	21950	0
549	20231031	104100	115927350	21950	21950	21950	21950	0
550	20231031	104000	115927350	21950	21950	21950	21950	0
551	20231031	103900	115927350	21950	21950	21950	21950	0
552	20231031	103800	115927350	21950	21900	21950	21900	120
553	20231031	103700	113295600	21950	21950	21950	21950	2
554	20231031	103600	113251700	21950	21950	21950	21950	0
555	20231031	103500	113251700	21950	21950	21950	21950	8
556	20231031	103400	113076100	21950	21950	21950	21950	0
557	20231031	103300	113076100	21950	21950	21950	21950	0
558	20231031	103200	113076100	21950	21950	21950	21950	3
559	20231031	103100	113010250	21950	21950	21950	21950	0
560	20231031	103000	113010250	21950	21950	21950	21950	1
561	20231031	102900	112988300	21950	21950	21950	21950	7
562	20231031	102800	112834650	21950	21950	21950	21950	0
563	20231031	102700	112834650	21950	21950	21950	21950	43
564	20231031	102600	111890800	21950	21950	21950	21950	40
565	20231031	102500	111012800	21950	21950	21950	21950	7
566	20231031	102400	110859150	21950	21900	21950	21900	47
567	20231031	102300	109829650	21850	21850	21850	21850	39
568	20231031	102200	108977500	21950	21950	21950	21950	6
569	20231031	102100	108845800	21900	21850	21900	21850	63
570	20231031	102000	107468850	21900	21900	21900	21900	2
571	20231031	101900	107425050	21900	21950	21950	21900	288
572	20231031	101800	101117500	21950	21950	21950	21950	0
573	20231031	101700	101117500	21950	21950	21950	21950	0
574	20231031	101600	101117500	21950	21950	21950	21950	6
575	20231031	101500	100985800	22000	22000	22000	22000	0
576	20231031	101400	100985800	22000	22000	22000	22000	0
577	20231031	101300	100985800	22000	21950	22000	21950	7
578	20231031	101200	100831900	21950	21950	21950	21950	38
579	20231031	101100	99997800	22000	22000	22000	22000	0
580	20231031	101000	99997800	22000	21950	22000	21950	30
581	20231031	100900	99338300	21950	21950	21950	21950	0
582	20231031	100800	99338300	21950	21950	21950	21950	0
583	20231031	100700	99338300	21950	21950	21950	21950	0
584	20231031	100600	99338300	21950	21950	21950	21950	0
585	20231031	100500	99338300	21950	21950	21950	21950	60
586	20231031	100400	98021300	21950	21950	21950	21950	16
587	20231031	100300	97670100	21950	21950	21950	21950	0
588	20231031	100200	97670100	21950	21950	21950	21950	0
589	20231031	100100	97670100	21950	22000	22000	21950	45
590	20231031	100000	96681950	22050	22050	22050	22050	3
591	20231031	095900	96615800	22050	22050	22050	22050	2
592	20231031	095800	96571700	22050	22050	22050	22050	2
593	20231031	095700	96527600	22050	22050	22050	22050	2
594	20231031	095600	96483500	22100	22150	22150	22050	102
595	20231031	095500	94234250	22200	22100	22200	22100	4
596	20231031	095400	94145550	22100	22000	22100	22000	211
597	20231031	095300	89503450	22100	22100	22100	22050	68
598	20231031	095200	88003500	22200	22200	22200	22200	3
599	20231031	095100	87936900	22200	22200	22200	22200	2
600	20231031	095000	87892500	22200	22200	22200	22200	4
601	20231031	094900	87803700	22200	22200	22200	22200	2
602	20231031	094800	87759300	22200	22200	22200	22200	2
603	20231031	094700	87714900	22200	22200	22200	22100	48
604	20231031	094600	86653800	22200	22200	22200	22200	3
605	20231031	094500	86587200	22200	22050	22200	22050	52
606	20231031	094400	85440300	22050	22050	22050	22050	3
607	20231031	094300	85374150	22050	22050	22050	22000	215
608	20231031	094200	80642600	22050	22050	22050	22050	4
609	20231031	094100	80554400	22050	22050	22050	22050	3
610	20231031	094000	80488250	22000	22000	22000	22000	2
611	20231031	093900	80444250	22050	22000	22050	22000	34
612	20231031	093800	79696200	21900	22000	22000	21900	79
613	20231031	093700	77963600	22050	22050	22100	22000	45
614	20231031	093600	76973350	22100	22150	22150	22000	111
615	20231031	093500	74529100	22150	22150	22150	22150	5
616	20231031	093400	74418350	22150	22150	22150	22150	3
617	20231031	093300	74351900	22150	22150	22150	22000	281
618	20231031	093200	68155900	22150	22150	22150	22150	2
619	20231031	093100	68111600	22100	22200	22200	22100	56
620	20231031	093000	66873700	22200	22200	22200	22150	12
621	20231031	092900	66607800	22200	22150	22200	22150	5
622	20231031	092800	66496900	22200	22200	22200	22200	2
623	20231031	092700	66452500	22200	22200	22200	22200	1
624	20231031	092600	66430300	22200	22150	22200	22150	62
625	20231031	092500	65056750	22200	22200	22200	22200	2
626	20231031	092400	65012350	22200	22150	22200	22150	24
627	20231031	092300	64480700	22150	22150	22150	22150	12
628	20231031	092200	64214900	22150	22150	22150	22150	3
629	20231031	092100	64148450	22150	22150	22150	22150	2
630	20231031	092000	64104150	22150	22150	22150	22150	3
631	20231031	091900	64037700	22150	22200	22200	22150	207
632	20231031	091800	59452600	22200	22250	22250	22200	14
633	20231031	091700	59141600	22200	22150	22200	22150	50
634	20231031	091600	58032400	22250	22300	22300	22250	241
635	20231031	091500	52670050	22300	22300	22300	22300	4
636	20231031	091400	52580850	22300	22300	22300	22300	2
637	20231031	091300	52536250	22300	22300	22300	22300	3
638	20231031	091200	52469350	22300	22300	22350	22300	62
639	20231031	091100	51084150	22250	22350	22350	22250	4
640	20231031	091000	50994950	22300	22350	22350	22300	177
641	20231031	090900	47047800	22350	22350	22350	22350	3
642	20231031	090800	46980750	22350	22350	22350	22350	2
643	20231031	090700	46936050	22350	22400	22450	22350	132
644	20231031	090600	43985550	22450	22400	22450	22400	359
645	20231031	090500	35942050	22400	22350	22400	22250	304
646	20231031	090400	29133350	22350	22300	22350	22300	400
647	20231031	090300	20206400	22200	22150	22250	22150	449
648	20231031	090200	10234150	22150	22150	22150	22150	3
649	20231031	090100	10167700	22150	22100	22150	22100	8
650	20231031	090000	9990750	21950	21850	21950	21850	457