KissMeData/003030/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183900	875427600	200000	200000	200000	200000	284
3	20231031	183800	875427600	200000	200000	200000	200000	0
4	20231031	183700	875427600	200000	200000	200000	200000	0
5	20231031	183600	875427600	200000	200000	200000	200000	0
6	20231031	183500	875427600	200000	200000	200000	200000	0
7	20231031	183400	875427600	200000	200000	200000	200000	0
8	20231031	183300	875427600	200000	200000	200000	200000	0
9	20231031	183200	875427600	200000	200000	200000	200000	0
10	20231031	183100	875427600	200000	200000	200000	200000	0
11	20231031	183000	875427600	200000	200000	200000	200000	0
12	20231031	182900	875427600	200000	200000	200000	200000	0
13	20231031	182800	875427600	200000	200000	200000	200000	0
14	20231031	182700	875427600	200000	200000	200000	200000	0
15	20231031	182600	875427600	200000	200000	200000	200000	0
16	20231031	182500	875427600	200000	200000	200000	200000	0
17	20231031	182400	875427600	200000	200000	200000	200000	0
18	20231031	182300	875427600	200000	200000	200000	200000	0
19	20231031	182200	875427600	200000	200000	200000	200000	0
20	20231031	182100	875427600	200000	200000	200000	200000	0
21	20231031	182000	875427600	200000	200000	200000	200000	0
22	20231031	181900	875427600	200000	200000	200000	200000	0
23	20231031	181800	875427600	200000	200000	200000	200000	0
24	20231031	181700	875427600	200000	200000	200000	200000	0
25	20231031	181600	875427600	200000	200000	200000	200000	0
26	20231031	181500	875427600	200000	200000	200000	200000	0
27	20231031	181400	875427600	200000	200000	200000	200000	0
28	20231031	181300	875427600	200000	200000	200000	200000	0
29	20231031	181200	875427600	200000	200000	200000	200000	0
30	20231031	181100	875427600	200000	200000	200000	200000	0
31	20231031	181000	875427600	200000	200000	200000	200000	0
32	20231031	180900	875427600	200000	200000	200000	200000	284
33	20231031	180800	875427600	200000	200000	200000	200000	0
34	20231031	180700	875427600	200000	200000	200000	200000	0
35	20231031	180600	875427600	200000	200000	200000	200000	0
36	20231031	180500	875427600	200000	200000	200000	200000	0
37	20231031	180400	875427600	200000	200000	200000	200000	0
38	20231031	180300	875427600	200000	200000	200000	200000	0
39	20231031	180200	875427600	200000	200000	200000	200000	0
40	20231031	180100	875427600	200000	200000	200000	200000	0
41	20231031	180000	875427600	200000	200000	200000	200000	0
42	20231031	175900	875427600	200000	200000	200000	200000	0
43	20231031	175800	875427600	200000	200000	200000	200000	0
44	20231031	175700	875427600	200000	200000	200000	200000	0
45	20231031	175600	875427600	200000	200000	200000	200000	0
46	20231031	175500	875427600	200000	200000	200000	200000	0
47	20231031	175400	875427600	200000	200000	200000	200000	0
48	20231031	175300	875427600	200000	200000	200000	200000	0
49	20231031	175200	875427600	200000	200000	200000	200000	0
50	20231031	175100	875427600	200000	200000	200000	200000	0
51	20231031	175000	875427600	200000	200000	200000	200000	0
52	20231031	174900	875427600	200000	200000	200000	200000	0
53	20231031	174800	875427600	200000	200000	200000	200000	0
54	20231031	174700	875427600	200000	200000	200000	200000	0
55	20231031	174600	875427600	200000	200000	200000	200000	0
56	20231031	174500	875427600	200000	200000	200000	200000	0
57	20231031	174400	875427600	200000	200000	200000	200000	0
58	20231031	174300	875427600	200000	200000	200000	200000	0
59	20231031	174200	875427600	200000	200000	200000	200000	0
60	20231031	174100	875427600	200000	200000	200000	200000	0
61	20231031	174000	875427600	200000	200000	200000	200000	0
62	20231031	173900	875427600	200000	200000	200000	200000	284
63	20231031	173800	875427600	200000	200000	200000	200000	0
64	20231031	173700	875427600	200000	200000	200000	200000	0
65	20231031	173600	875427600	200000	200000	200000	200000	0
66	20231031	173500	875427600	200000	200000	200000	200000	0
67	20231031	173400	875427600	200000	200000	200000	200000	0
68	20231031	173300	875427600	200000	200000	200000	200000	0
69	20231031	173200	875427600	200000	200000	200000	200000	0
70	20231031	173100	875427600	200000	200000	200000	200000	0
71	20231031	173000	875427600	200000	200000	200000	200000	0
72	20231031	172900	875427600	200000	200000	200000	200000	0
73	20231031	172800	875427600	200000	200000	200000	200000	0
74	20231031	172700	875427600	200000	200000	200000	200000	0
75	20231031	172600	875427600	200000	200000	200000	200000	0
76	20231031	172500	875427600	200000	200000	200000	200000	0
77	20231031	172400	875427600	200000	200000	200000	200000	0
78	20231031	172300	875427600	200000	200000	200000	200000	0
79	20231031	172200	875427600	200000	200000	200000	200000	0
80	20231031	172100	875427600	200000	200000	200000	200000	0
81	20231031	172000	875427600	200000	200000	200000	200000	0
82	20231031	171900	875427600	200000	200000	200000	200000	0
83	20231031	171800	875427600	200000	200000	200000	200000	0
84	20231031	171700	875427600	200000	200000	200000	200000	0
85	20231031	171600	875427600	200000	200000	200000	200000	0
86	20231031	171500	875427600	200000	200000	200000	200000	0
87	20231031	171400	875427600	200000	200000	200000	200000	0
88	20231031	171300	875427600	200000	200000	200000	200000	0
89	20231031	171200	875427600	200000	200000	200000	200000	0
90	20231031	171100	875427600	200000	200000	200000	200000	0
91	20231031	171000	875427600	200000	200000	200000	200000	0
92	20231031	170900	875427600	200000	200000	200000	200000	284
93	20231031	170800	875427600	200000	200000	200000	200000	0
94	20231031	170700	875427600	200000	200000	200000	200000	0
95	20231031	170600	875427600	200000	200000	200000	200000	0
96	20231031	170500	875427600	200000	200000	200000	200000	0
97	20231031	170400	875427600	200000	200000	200000	200000	0
98	20231031	170300	875427600	200000	200000	200000	200000	0
99	20231031	170200	875427600	200000	200000	200000	200000	0
100	20231031	170100	875427600	200000	200000	200000	200000	0
101	20231031	170000	875427600	200000	200000	200000	200000	0
102	20231031	165900	875427600	200000	200000	200000	200000	0
103	20231031	165800	875427600	200000	200000	200000	200000	0
104	20231031	165700	875427600	200000	200000	200000	200000	0
105	20231031	165600	875427600	200000	200000	200000	200000	0
106	20231031	165500	875427600	200000	200000	200000	200000	0
107	20231031	165400	875427600	200000	200000	200000	200000	0
108	20231031	165300	875427600	200000	200000	200000	200000	0
109	20231031	165200	875427600	200000	200000	200000	200000	0
110	20231031	165100	875427600	200000	200000	200000	200000	0
111	20231031	165000	875427600	200000	200000	200000	200000	0
112	20231031	164900	875427600	200000	200000	200000	200000	0
113	20231031	164800	875427600	200000	200000	200000	200000	0
114	20231031	164700	875427600	200000	200000	200000	200000	0
115	20231031	164600	875427600	200000	200000	200000	200000	0
116	20231031	164500	875427600	200000	200000	200000	200000	0
117	20231031	164400	875427600	200000	200000	200000	200000	0
118	20231031	164300	875427600	200000	200000	200000	200000	0
119	20231031	164200	875427600	200000	200000	200000	200000	0
120	20231031	164100	875427600	200000	200000	200000	200000	0
121	20231031	164000	875427600	200000	200000	200000	200000	0
122	20231031	163900	875427600	200000	200000	200000	200000	284
123	20231031	163800	875427600	200000	200000	200000	200000	0
124	20231031	163700	875427600	200000	200000	200000	200000	0
125	20231031	163600	875427600	200000	200000	200000	200000	0
126	20231031	163500	875427600	200000	200000	200000	200000	0
127	20231031	163400	875427600	200000	200000	200000	200000	0
128	20231031	163300	875427600	200000	200000	200000	200000	0
129	20231031	163200	875427600	200000	200000	200000	200000	0
130	20231031	163100	875427600	200000	200000	200000	200000	0
131	20231031	163000	875427600	200000	200000	200000	200000	0
132	20231031	162900	875427600	200000	200000	200000	200000	0
133	20231031	162800	875427600	200000	200000	200000	200000	0
134	20231031	162700	875427600	200000	200000	200000	200000	0
135	20231031	162600	875427600	200000	200000	200000	200000	0
136	20231031	162500	875427600	200000	200000	200000	200000	0
137	20231031	162400	875427600	200000	200000	200000	200000	0
138	20231031	162300	875427600	200000	200000	200000	200000	0
139	20231031	162200	875427600	200000	200000	200000	200000	0
140	20231031	162100	875427600	200000	200000	200000	200000	0
141	20231031	162000	875427600	200000	200000	200000	200000	0
142	20231031	161900	875427600	200000	200000	200000	200000	0
143	20231031	161800	875427600	200000	200000	200000	200000	0
144	20231031	161700	875427600	200000	200000	200000	200000	0
145	20231031	161600	875427600	200000	200000	200000	200000	0
146	20231031	161500	875427600	200000	200000	200000	200000	0
147	20231031	161400	875427600	200000	200000	200000	200000	0
148	20231031	161300	875427600	200000	200000	200000	200000	0
149	20231031	161200	875427600	200000	200000	200000	200000	0
150	20231031	161100	875427600	200000	200000	200000	200000	0
151	20231031	161000	875427600	200000	200000	200000	200000	0
152	20231031	160900	875427600	200000	200000	200000	200000	284
153	20231031	160800	875427600	200000	200000	200000	200000	0
154	20231031	160700	875427600	200000	200000	200000	200000	0
155	20231031	160600	875427600	200000	200000	200000	200000	0
156	20231031	160500	875427600	200000	200000	200000	200000	0
157	20231031	160400	875427600	200000	200000	200000	200000	0
158	20231031	160300	875427600	200000	200000	200000	200000	0
159	20231031	160200	875427600	200000	200000	200000	200000	0
160	20231031	160100	875427600	200000	200000	200000	200000	0
161	20231031	160000	875427600	200000	200000	200000	200000	0
162	20231031	155900	875427600	200000	200000	200000	200000	0
163	20231031	155800	875427600	200000	200000	200000	200000	0
164	20231031	155700	875427600	200000	200000	200000	200000	0
165	20231031	155600	875427600	200000	200000	200000	200000	0
166	20231031	155500	875427600	200000	200000	200000	200000	0
167	20231031	155400	875427600	200000	200000	200000	200000	0
168	20231031	155300	875427600	200000	200000	200000	200000	0
169	20231031	155200	875427600	200000	200000	200000	200000	0
170	20231031	155100	875427600	200000	200000	200000	200000	0
171	20231031	155000	875427600	200000	200000	200000	200000	0
172	20231031	154900	875427600	200000	200000	200000	200000	0
173	20231031	154800	875427600	200000	200000	200000	200000	0
174	20231031	154700	875427600	200000	200000	200000	200000	0
175	20231031	154600	875427600	200000	200000	200000	200000	0
176	20231031	154500	875427600	200000	200000	200000	200000	0
177	20231031	154400	875427600	200000	200000	200000	200000	0
178	20231031	154300	875427600	200000	200000	200000	200000	0
179	20231031	154200	875427600	200000	200000	200000	200000	0
180	20231031	154100	875427600	200000	200000	200000	200000	0
181	20231031	154000	875427600	200000	200000	200000	200000	0
182	20231031	153900	875427600	200000	200000	200000	200000	284
183	20231031	153800	875427600	200000	200000	200000	200000	0
184	20231031	153700	875427600	200000	200000	200000	200000	0
185	20231031	153600	875427600	200000	200000	200000	200000	0
186	20231031	153500	875427600	200000	200000	200000	200000	0
187	20231031	153400	875427600	200000	200000	200000	200000	0
188	20231031	153300	875427600	200000	200000	200000	200000	0
189	20231031	153200	875427600	200000	200000	200000	200000	0
190	20231031	153100	875427600	200000	200000	200000	200000	0
191	20231031	153000	875427600	200000	200000	200000	200000	284
192	20231031	152900	818627600	201500	201500	201500	201500	0
193	20231031	152800	818627600	201500	201500	201500	201500	0
194	20231031	152700	818627600	201500	201500	201500	201500	0
195	20231031	152600	818627600	201500	201500	201500	201500	0
196	20231031	152500	818627600	201500	201500	201500	201500	0
197	20231031	152400	818627600	201500	201500	201500	201500	0
198	20231031	152300	818627600	201500	201500	201500	201500	0
199	20231031	152200	818627600	201500	201500	201500	201500	0
200	20231031	152100	818627600	201500	201500	201500	201500	0
201	20231031	152000	818627600	201500	201500	201500	201500	0
202	20231031	151900	818627600	201500	202000	202500	200500	33
203	20231031	151800	811967100	202500	201500	203000	200500	108
204	20231031	151700	790111100	202000	199900	202500	199900	112
205	20231031	151600	767492700	202000	200500	202000	199700	130
206	20231031	151500	741299500	201000	201000	201000	199700	112
207	20231031	151400	718809800	199800	200500	201000	198100	118
208	20231031	151300	695149200	201000	201000	202000	199900	129
209	20231031	151200	669246400	200500	199500	201000	199500	109
210	20231031	151100	647428100	199500	197500	199500	197500	107
211	20231031	151000	626205800	197700	197000	197700	197000	80
212	20231031	150900	610420900	197400	197500	197600	197000	114
213	20231031	150800	587946600	197600	197700	197700	197600	51
214	20231031	150700	577865500	197200	197400	197700	197200	18
215	20231031	150600	574309000	197400	197800	197800	197400	7
216	20231031	150500	572925400	197900	197800	197900	197800	4
217	20231031	150400	572134000	197900	197800	197900	197800	4
218	20231031	150300	571342700	197300	197300	197300	197300	5
219	20231031	150200	570356200	197200	197200	197300	197200	45
220	20231031	150100	561478700	197300	197800	197800	197300	47
221	20231031	150000	552193500	197900	198200	198200	197800	81
222	20231031	145900	536161700	198300	199300	199300	198300	21
223	20231031	145800	531982800	198400	198400	198500	198400	8
224	20231031	145700	530395100	199400	198500	199400	198500	6
225	20231031	145600	529203200	199700	199600	199700	198400	11
226	20231031	145500	527008400	199800	199600	199800	199600	8
227	20231031	145400	525410600	198200	198600	199800	198200	23
228	20231031	145300	520830000	198500	198500	198500	198400	8
229	20231031	145200	519242100	198600	198600	198600	198600	9
230	20231031	145100	517454700	198500	198400	199700	198400	20
231	20231031	145000	513468000	199600	199100	199600	199000	21
232	20231031	144900	509279700	198100	199300	199300	198100	5
233	20231031	144800	508284600	199300	198200	199300	198000	17
234	20231031	144700	504906200	199500	199200	199500	198200	11
235	20231031	144600	502714500	198200	199200	199300	198200	9
236	20231031	144500	500922200	198200	199200	199200	198200	5
237	20231031	144400	499930200	198200	199300	199300	198200	10
238	20231031	144300	497938300	199300	198000	199300	198000	10
239	20231031	144200	495946600	198000	198100	199500	198000	14
240	20231031	144100	493162400	198100	199500	199500	198100	12
241	20231031	144000	490769800	199500	198200	199500	198200	12
242	20231031	143900	488381200	199500	198200	199600	198100	15
243	20231031	143800	485397300	199600	199400	199600	198400	10
244	20231031	143700	483402900	199600	199600	199600	199600	0
245	20231031	143600	483402900	199600	198200	199600	198100	16
246	20231031	143500	480221100	199500	199200	199500	199200	11
247	20231031	143400	478028100	198200	198200	199500	198200	9
248	20231031	143300	476237000	198200	198300	198300	198000	10
249	20231031	143200	474255000	199000	199000	199000	198900	10
250	20231031	143100	472265100	199000	198300	199300	198300	10
251	20231031	143000	470273500	199700	198300	199700	198100	14
252	20231031	142900	467488700	199500	199300	199600	198200	12
253	20231031	142800	465096700	198200	198200	198200	198200	0
254	20231031	142700	465096700	198200	198400	199900	198100	14
255	20231031	142600	462310200	198500	199400	199900	198500	11
256	20231031	142500	460115200	199600	199400	199600	199400	8
257	20231031	142400	458518700	198100	198100	198100	198100	5
258	20231031	142300	457528200	199700	199300	199700	199300	11
259	20231031	142200	455333100	199600	199500	199600	199500	8
260	20231031	142100	453736700	198100	198200	199900	198100	21
261	20231031	142000	449561100	198300	199200	199200	198300	3
262	20231031	141900	448964400	199300	199300	199900	199300	10
263	20231031	141800	446968800	199200	198300	199300	198100	15
264	20231031	141700	443986100	199700	199500	199700	199500	8
265	20231031	141600	442389000	199400	199400	199400	199400	1
266	20231031	141500	442189600	199400	198300	199500	198200	20
267	20231031	141400	438213300	199700	199500	199700	199500	8
268	20231031	141300	436616300	199500	199600	199700	199500	12
269	20231031	141200	434221200	198100	198500	198500	198100	7
270	20231031	141100	432832100	199700	199700	199700	199700	9
271	20231031	141000	431034800	199700	199700	199700	199700	8
272	20231031	140900	429437200	199600	198300	199600	198200	13
273	20231031	140800	426851800	199500	199500	199500	199500	0
274	20231031	140700	426851800	199500	199300	199500	199300	10
275	20231031	140600	424858200	199300	198100	199300	198100	14
276	20231031	140500	422075800	199100	199100	199100	199100	8
277	20231031	140400	420483000	199100	199100	199100	199100	2
278	20231031	140300	420084800	199300	198300	199300	198200	15
279	20231031	140200	417102500	199300	199200	199300	199200	9
280	20231031	140100	415309000	199500	199400	199700	198400	11
281	20231031	140000	413114700	198200	198300	199600	198200	15
282	20231031	135900	410130800	198400	198400	199600	198400	19
283	20231031	135800	406344400	199600	199600	199700	199600	9
284	20231031	135700	404547800	199600	198400	199700	198100	26
285	20231031	135600	399382500	199700	199500	199700	199500	10
286	20231031	135500	397386500	199300	199300	199300	199300	0
287	20231031	135400	397386500	199300	198300	199300	197900	28
288	20231031	135300	391828900	198200	199500	199700	198200	28
289	20231031	135200	386265400	199700	199500	199700	199500	8
290	20231031	135100	384668700	198500	198600	198600	198200	22
291	20231031	135000	380303000	199500	199500	199500	199500	12
292	20231031	134900	377909000	199600	199600	199600	199600	9
293	20231031	134800	376112600	199600	199500	199600	199500	8
294	20231031	134700	374516000	199500	199500	199500	199500	6
295	20231031	134600	373319000	199700	198900	199700	198500	18
296	20231031	134500	369734300	198400	199700	199700	198400	9
297	20231031	134400	367938300	199700	199500	199700	199500	28
298	20231031	134300	362347200	199400	199500	199500	199400	5
299	20231031	134200	361350100	199500	199600	199600	199500	10
300	20231031	134100	359354900	199900	199900	199900	199900	8
301	20231031	134000	357755700	199900	199700	199900	199700	8
302	20231031	133900	356156700	199300	199300	199300	199300	0
303	20231031	133800	356156700	199300	199100	199300	199100	15
304	20231031	133700	353169200	199100	199000	199100	199000	37
305	20231031	133600	345804000	199000	199000	199000	199000	9
306	20231031	133500	344013000	199000	199000	199000	199000	12
307	20231031	133400	341625000	199000	199000	199000	199000	1
308	20231031	133300	341426000	199000	199000	199000	199000	9
309	20231031	133200	339635000	199000	199000	199000	199000	11
310	20231031	133100	337446000	199000	198900	199000	198900	9
311	20231031	133000	335655200	197700	199000	199000	197700	2
312	20231031	132900	335258500	199000	198900	199000	198900	9
313	20231031	132800	333467700	198800	198000	198900	198000	11
314	20231031	132700	331286600	198000	198000	198000	198000	9
315	20231031	132600	329504600	198000	198000	198000	198000	3
316	20231031	132500	328910600	198200	198400	198400	198200	18
317	20231031	132400	325340300	198500	198500	198500	197500	86
318	20231031	132300	308348400	198000	197900	198000	197600	94
319	20231031	132200	289766300	198000	198100	198100	198000	19
320	20231031	132100	286003600	198300	198200	198300	198200	7
321	20231031	132000	284616100	198200	198200	198200	198200	1
322	20231031	131900	284417900	198500	198500	198500	198500	10
323	20231031	131800	282432900	198500	198500	198500	198500	5
324	20231031	131700	281440400	199000	199100	199100	198500	3
325	20231031	131600	280843800	198200	199100	199100	198200	2
326	20231031	131500	280446500	199100	199100	199100	199100	2
327	20231031	131400	280048300	198200	198200	198200	198200	1
328	20231031	131300	279850100	199100	199100	199100	199100	1
329	20231031	131200	279651000	198200	198200	198200	198200	0
330	20231031	131100	279651000	198200	198200	199000	198200	14
331	20231031	131000	276871400	198200	198200	198200	198200	0
332	20231031	130900	276871400	198200	198200	198200	198200	0
333	20231031	130800	276871400	198200	198200	198200	198200	0
334	20231031	130700	276871400	198200	198200	198200	198200	1
335	20231031	130600	276673200	199200	199200	199200	199200	0
336	20231031	130500	276673200	199200	199200	199200	199200	1
337	20231031	130400	276474000	199200	199200	199200	199200	0
338	20231031	130300	276474000	199200	199200	199200	199200	0
339	20231031	130200	276474000	199200	199200	199200	199200	0
340	20231031	130100	276474000	199200	199200	199200	199200	1
341	20231031	130000	276274800	198100	198100	198100	198100	0
342	20231031	125900	276274800	198100	198100	198100	198100	0
343	20231031	125800	276274800	198100	198100	198200	198100	14
344	20231031	125700	273500800	198200	198300	198300	198200	21
345	20231031	125600	269338000	198300	198400	198400	198300	18
346	20231031	125500	265768500	198600	198600	198600	198600	0
347	20231031	125400	265768500	198600	198600	198600	198600	0
348	20231031	125300	265768500	198600	198600	198600	198600	3
349	20231031	125200	265172700	198800	199100	199100	198800	74
350	20231031	125100	250445900	199200	199200	199200	199200	2
351	20231031	125000	250047500	199200	199200	199200	199200	0
352	20231031	124900	250047500	199200	199200	199200	199200	0
353	20231031	124800	250047500	199200	199100	199200	199100	2
354	20231031	124700	249649200	199200	199200	199200	199200	2
355	20231031	124600	249250800	199200	199200	199200	199200	1
356	20231031	124500	249051600	199200	199200	199200	199200	1
357	20231031	124400	248852400	199200	199200	199200	199200	1
358	20231031	124300	248653200	199200	199200	199200	199200	3
359	20231031	124200	248055600	199100	199100	199100	199100	1
360	20231031	124100	247856500	199200	199200	199200	199200	0
361	20231031	124000	247856500	199200	199100	199200	199100	3
362	20231031	123900	247259100	199200	199200	199200	199200	0
363	20231031	123800	247259100	199200	199200	199200	199200	0
364	20231031	123700	247259100	199200	199200	199200	199200	0
365	20231031	123600	247259100	199200	199200	199200	199200	0
366	20231031	123500	247259100	199200	199200	199200	199200	0
367	20231031	123400	247259100	199200	199200	199300	199200	8
368	20231031	123300	245665300	199200	199200	199200	199200	8
369	20231031	123200	244071700	199300	199300	199300	199300	1
370	20231031	123100	243872400	198900	198900	198900	198900	2
371	20231031	123000	243474600	199300	199300	199300	199300	0
372	20231031	122900	243474600	199300	199300	199300	199300	0
373	20231031	122800	243474600	199300	198900	199300	198900	2
374	20231031	122700	243076400	199300	199300	199300	199300	0
375	20231031	122600	243076400	199300	199300	199300	199300	1
376	20231031	122500	242877100	199300	199300	199300	199300	0
377	20231031	122400	242877100	199300	198900	199300	198900	14
378	20231031	122300	240092100	199000	199000	199000	199000	0
379	20231031	122200	240092100	199000	199000	199000	199000	1
380	20231031	122100	239893100	199000	199000	199000	199000	0
381	20231031	122000	239893100	199000	199000	199000	199000	13
382	20231031	121900	237306100	199400	199400	199400	199400	0
383	20231031	121800	237306100	199400	199400	199400	199400	0
384	20231031	121700	237306100	199400	199400	199400	199400	0
385	20231031	121600	237306100	199400	199400	199400	199400	1
386	20231031	121500	237106700	198900	198900	198900	198900	0
387	20231031	121400	237106700	198900	198900	198900	198900	1
388	20231031	121300	236907800	199300	199300	199300	199300	0
389	20231031	121200	236907800	199300	199300	199300	199300	6
390	20231031	121100	235712000	199400	199400	199400	199400	1
391	20231031	121000	235512600	199300	199300	199300	199200	11
392	20231031	120900	233320900	199300	199300	199300	199300	0
393	20231031	120800	233320900	199300	199300	199300	199300	1
394	20231031	120700	233121600	199300	199300	199300	199300	1
395	20231031	120600	232922300	199600	199600	199600	199600	0
396	20231031	120500	232922300	199600	199700	199700	199600	5
397	20231031	120400	231924200	199700	199700	199700	199700	0
398	20231031	120300	231924200	199700	199700	199700	199700	4
399	20231031	120200	231125400	198500	198500	198500	198500	0
400	20231031	120100	231125400	198500	198500	198500	198500	0
401	20231031	120000	231125400	198500	198500	198500	198500	1
402	20231031	115900	230926900	199900	199900	199900	199900	1
403	20231031	115800	230727000	199800	199800	199800	199800	1
404	20231031	115700	230527200	199800	199800	199800	199800	0
405	20231031	115600	230527200	199800	199800	199800	199800	0
406	20231031	115500	230527200	199800	198500	199800	198500	3
407	20231031	115400	229929200	199700	199800	199800	199700	7
408	20231031	115300	228531000	199800	199800	199800	199800	0
409	20231031	115200	228531000	199800	199800	199800	199800	0
410	20231031	115100	228531000	199800	199800	199800	199800	1
411	20231031	115000	228331200	199600	199600	199600	199600	0
412	20231031	114900	228331200	199600	199700	199700	199600	5
413	20231031	114800	227333100	199500	199500	199500	199500	1
414	20231031	114700	227133600	199500	199500	199500	199500	1
415	20231031	114600	226934100	199800	199500	199800	199500	15
416	20231031	114500	223939800	199400	199400	199400	199400	1
417	20231031	114400	223740400	199400	199400	199400	199400	0
418	20231031	114300	223740400	199400	199300	199400	199300	9
419	20231031	114200	221946200	198900	198900	198900	198900	7
420	20231031	114100	220553900	198900	198900	198900	198900	0
421	20231031	114000	220553900	198900	198400	198900	198400	8
422	20231031	113900	218965700	198400	198400	198400	198400	1
423	20231031	113800	218767300	198200	198300	198300	198200	8
424	20231031	113700	217181500	198300	198300	198300	198300	1
425	20231031	113600	216983200	198200	198200	198200	198200	0
426	20231031	113500	216983200	198200	198200	198200	198200	0
427	20231031	113400	216983200	198200	198200	198200	198100	6
428	20231031	113300	215794400	198200	198200	198200	198200	0
429	20231031	113200	215794400	198200	198200	198200	198200	56
430	20231031	113100	204695200	198200	198200	198200	198200	2
431	20231031	113000	204298800	198100	198100	198100	198100	0
432	20231031	112900	204298800	198100	198300	198300	198100	6
433	20231031	112800	203109200	198300	198300	198300	198300	4
434	20231031	112700	202316000	198400	198400	198400	198400	0
435	20231031	112600	202316000	198400	197700	198400	197600	93
436	20231031	112500	183920500	197800	198200	198200	197800	29
437	20231031	112400	178180300	198000	198500	198500	198000	94
438	20231031	112300	159548900	198600	198800	198800	198600	40
439	20231031	112200	151602500	199200	199100	199200	199100	2
440	20231031	112100	151204200	198900	198900	198900	198900	6
441	20231031	112000	150010800	198900	198900	198900	198900	0
442	20231031	111900	150010800	198900	198900	198900	198900	0
443	20231031	111800	150010800	198900	198900	198900	198900	8
444	20231031	111700	148419600	199600	199600	199600	199600	0
445	20231031	111600	148419600	199600	199600	199600	199600	2
446	20231031	111500	148020400	199200	199400	199400	199200	69
447	20231031	111400	134273000	199500	200000	200000	199500	12
448	20231031	111300	131878500	199500	199500	199500	199500	0
449	20231031	111200	131878500	199500	199500	199500	199500	0
450	20231031	111100	131878500	199500	199500	199500	199500	11
451	20231031	111000	129684000	199600	199600	199600	199600	4
452	20231031	110900	128885600	199900	199900	199900	199900	2
453	20231031	110800	128485800	199700	199700	199700	199700	0
454	20231031	110700	128485800	199700	199700	199700	199700	0
455	20231031	110600	128485800	199700	199700	199700	199700	0
456	20231031	110500	128485800	199700	199700	199700	199700	14
457	20231031	110400	125690000	199700	199700	199700	199700	8
458	20231031	110300	124092400	199600	199700	199700	199600	2
459	20231031	110200	123693100	199800	199800	199800	199800	5
460	20231031	110100	122694100	199900	199900	199900	199900	2
461	20231031	110000	122294300	199900	200000	200000	199900	13
462	20231031	105900	119694800	200000	200000	200000	200000	3
463	20231031	105800	119094800	200500	200500	200500	200500	0
464	20231031	105700	119094800	200500	200500	200500	200500	0
465	20231031	105600	119094800	200500	200500	200500	200500	0
466	20231031	105500	119094800	200500	200500	200500	200500	16
467	20231031	105400	115886800	200500	200500	200500	200500	8
468	20231031	105300	114282800	200000	200000	200000	200000	0
469	20231031	105200	114282800	200000	200000	200000	200000	0
470	20231031	105100	114282800	200000	200000	200000	200000	2
471	20231031	105000	113882800	200000	200000	200000	200000	0
472	20231031	104900	113882800	200000	200000	200000	200000	0
473	20231031	104800	113882800	200000	200000	200000	200000	1
474	20231031	104700	113682800	200000	200000	200000	200000	0
475	20231031	104600	113682800	200000	200000	200000	200000	1
476	20231031	104500	113482800	200500	200500	200500	200500	1
477	20231031	104400	113282300	200000	200000	200000	200000	0
478	20231031	104300	113282300	200000	200000	200000	200000	1
479	20231031	104200	113082300	200000	200000	200000	200000	0
480	20231031	104100	113082300	200000	200000	200000	200000	16
481	20231031	104000	109882300	200000	200000	200000	200000	0
482	20231031	103900	109882300	200000	200000	200000	200000	2
483	20231031	103800	109482300	199900	199900	199900	199900	1
484	20231031	103700	109282400	199500	199500	199500	199500	0
485	20231031	103600	109282400	199500	199500	199500	199500	0
486	20231031	103500	109282400	199500	199500	199500	199500	0
487	20231031	103400	109282400	199500	199500	199500	199500	0
488	20231031	103300	109282400	199500	199500	199500	199500	1
489	20231031	103200	109082900	199500	199500	199500	199500	1
490	20231031	103100	108883400	199500	199500	199500	199500	0
491	20231031	103000	108883400	199500	199500	199500	199500	0
492	20231031	102900	108883400	199500	199500	199500	199500	1
493	20231031	102800	108683900	199400	199400	199400	199400	0
494	20231031	102700	108683900	199400	199700	199700	199400	4
495	20231031	102600	107885700	199300	199300	199300	199300	0
496	20231031	102500	107885700	199300	199300	199300	199300	0
497	20231031	102400	107885700	199300	198900	199300	198900	8
498	20231031	102300	106291700	198900	198900	198900	198900	0
499	20231031	102200	106291700	198900	198900	198900	198900	0
500	20231031	102100	106291700	198900	199000	199000	198900	23
501	20231031	102000	101715000	199000	198800	199000	198800	30
502	20231031	101900	95750800	198900	198900	198900	198900	4
503	20231031	101800	94955200	199000	199000	199000	199000	0
504	20231031	101700	94955200	199000	199500	199500	199000	40
505	20231031	101600	86980700	199500	199500	199500	199500	1
506	20231031	101500	86781200	199800	199800	199800	199800	0
507	20231031	101400	86781200	199800	200000	200000	199800	57
508	20231031	101300	75384500	200000	201000	201000	200000	82
509	20231031	101200	58930000	201500	201500	201500	201500	0
510	20231031	101100	58930000	201500	201500	201500	201500	0
511	20231031	101000	58930000	201500	201500	201500	201500	0
512	20231031	100900	58930000	201500	201500	201500	201500	0
513	20231031	100800	58930000	201500	201500	201500	201500	20
514	20231031	100700	54900000	201500	201500	201500	201500	1
515	20231031	100600	54698500	201500	201500	201500	201500	0
516	20231031	100500	54698500	201500	201500	201500	201500	0
517	20231031	100400	54698500	201500	201500	201500	201500	0
518	20231031	100300	54698500	201500	201500	201500	201500	0
519	20231031	100200	54698500	201500	201500	201500	201500	0
520	20231031	100100	54698500	201500	201500	201500	201500	0
521	20231031	100000	54698500	201500	201500	201500	201500	1
522	20231031	095900	54497000	201500	201500	201500	201500	2
523	20231031	095800	54094000	201500	201500	201500	201500	0
524	20231031	095700	54094000	201500	201500	201500	201500	1
525	20231031	095600	53892500	201500	201500	201500	201500	1
526	20231031	095500	53691000	201500	201500	201500	201500	1
527	20231031	095400	53489500	201500	201500	201500	201500	0
528	20231031	095300	53489500	201500	202000	202000	201500	21
529	20231031	095200	49248000	201500	201500	201500	201500	3
530	20231031	095100	48643500	201000	201000	201000	201000	0
531	20231031	095000	48643500	201000	201000	201000	201000	0
532	20231031	094900	48643500	201000	201000	201000	201000	0
533	20231031	094800	48643500	201000	201000	201000	201000	0
534	20231031	094700	48643500	201000	201000	201000	201000	0
535	20231031	094600	48643500	201000	201000	201000	201000	15
536	20231031	094500	45628500	201000	201000	201000	201000	0
537	20231031	094400	45628500	201000	201000	201000	201000	0
538	20231031	094300	45628500	201000	201000	201000	201000	1
539	20231031	094200	45427500	200500	201000	201500	200500	27
540	20231031	094100	40000500	201500	201500	201500	201500	0
541	20231031	094000	40000500	201500	201500	201500	201500	8
542	20231031	093900	38388500	204000	204000	204000	204000	0
543	20231031	093800	38388500	204000	204000	204000	204000	0
544	20231031	093700	38388500	204000	204000	204000	204000	0
545	20231031	093600	38388500	204000	204000	204000	204000	0
546	20231031	093500	38388500	204000	204000	204000	204000	0
547	20231031	093400	38388500	204000	204000	204000	204000	0
548	20231031	093300	38388500	204000	204000	204000	204000	0
549	20231031	093200	38388500	204000	204000	204000	204000	1
550	20231031	093100	38184500	202000	202000	202000	202000	0
551	20231031	093000	38184500	202000	202000	202000	202000	10
552	20231031	092900	36164500	201500	201500	201500	201500	0
553	20231031	092800	36164500	201500	201500	201500	201500	0
554	20231031	092700	36164500	201500	201500	201500	201500	0
555	20231031	092600	36164500	201500	201500	201500	201500	21
556	20231031	092500	31933000	201500	201500	201500	201500	0
557	20231031	092400	31933000	201500	201500	201500	201500	0
558	20231031	092300	31933000	201500	201500	201500	201500	0
559	20231031	092200	31933000	201500	201500	201500	201500	0
560	20231031	092100	31933000	201500	201500	201500	201500	1
561	20231031	092000	31731500	202000	202000	202000	202000	0
562	20231031	091900	31731500	202000	202000	202000	202000	1
563	20231031	091800	31529500	202000	202000	202000	202000	0
564	20231031	091700	31529500	202000	202000	202000	202000	7
565	20231031	091600	30115500	202000	202000	202000	202000	6
566	20231031	091500	28903500	202000	202000	202000	202000	0
567	20231031	091400	28903500	202000	202500	202500	202000	31
568	20231031	091300	22626500	202500	202500	202500	202500	0
569	20231031	091200	22626500	202500	202500	202500	202500	1
570	20231031	091100	22424000	202500	203000	203000	202500	8
571	20231031	091000	20802500	202500	203000	203000	202000	36
572	20231031	090900	13508000	204000	204000	204000	204000	5
573	20231031	090800	12488000	203000	203000	203000	203000	0
574	20231031	090700	12488000	203000	203000	203000	203000	6
575	20231031	090600	11270000	201000	204000	204000	201000	10
576	20231031	090500	9249000	204500	204500	204500	204500	1
577	20231031	090400	9044500	205500	205500	205500	205500	0
578	20231031	090300	9044500	205500	205500	205500	205500	2
579	20231031	090200	8633500	205500	205500	205500	205500	0
580	20231031	090100	8633500	205500	205500	205500	205500	0
581	20231031	090000	8633500	205500	205500	206000	205500	42