KissMeData/003300/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	184000	126928930	13960	13960	13960	13960	115
3	20241031	183900	126928930	13960	13960	13960	13960	0
4	20241031	183800	126928930	13960	13960	13960	13960	0
5	20241031	183700	126928930	13960	13960	13960	13960	0
6	20241031	183600	126928930	13960	13960	13960	13960	0
7	20241031	183500	126928930	13960	13960	13960	13960	0
8	20241031	183400	126928930	13960	13960	13960	13960	0
9	20241031	183300	126928930	13960	13960	13960	13960	0
10	20241031	183200	126928930	13960	13960	13960	13960	0
11	20241031	183100	126928930	13960	13960	13960	13960	0
12	20241031	183000	126928930	13960	13960	13960	13960	0
13	20241031	182900	126928930	13960	13960	13960	13960	0
14	20241031	182800	126928930	13960	13960	13960	13960	0
15	20241031	182700	126928930	13960	13960	13960	13960	0
16	20241031	182600	126928930	13960	13960	13960	13960	0
17	20241031	182500	126928930	13960	13960	13960	13960	0
18	20241031	182400	126928930	13960	13960	13960	13960	0
19	20241031	182300	126928930	13960	13960	13960	13960	0
20	20241031	182200	126928930	13960	13960	13960	13960	0
21	20241031	182100	126928930	13960	13960	13960	13960	0
22	20241031	182000	126928930	13960	13960	13960	13960	0
23	20241031	181900	126928930	13960	13960	13960	13960	0
24	20241031	181800	126928930	13960	13960	13960	13960	0
25	20241031	181700	126928930	13960	13960	13960	13960	0
26	20241031	181600	126928930	13960	13960	13960	13960	0
27	20241031	181500	126928930	13960	13960	13960	13960	0
28	20241031	181400	126928930	13960	13960	13960	13960	0
29	20241031	181300	126928930	13960	13960	13960	13960	0
30	20241031	181200	126928930	13960	13960	13960	13960	0
31	20241031	181100	126928930	13960	13960	13960	13960	0
32	20241031	181000	126928930	13960	13960	13960	13960	115
33	20241031	180900	126928930	13960	13960	13960	13960	0
34	20241031	180800	126928930	13960	13960	13960	13960	0
35	20241031	180700	126928930	13960	13960	13960	13960	0
36	20241031	180600	126928930	13960	13960	13960	13960	0
37	20241031	180500	126928930	13960	13960	13960	13960	0
38	20241031	180400	126928930	13960	13960	13960	13960	0
39	20241031	180300	126928930	13960	13960	13960	13960	0
40	20241031	180200	126928930	13960	13960	13960	13960	0
41	20241031	180100	126928930	13960	13960	13960	13960	0
42	20241031	180000	126928930	13960	13960	13960	13960	0
43	20241031	175900	126928930	13960	13960	13960	13960	0
44	20241031	175800	126928930	13960	13960	13960	13960	0
45	20241031	175700	126928930	13960	13960	13960	13960	0
46	20241031	175600	126928930	13960	13960	13960	13960	0
47	20241031	175500	126928930	13960	13960	13960	13960	0
48	20241031	175400	126928930	13960	13960	13960	13960	0
49	20241031	175300	126928930	13960	13960	13960	13960	0
50	20241031	175200	126928930	13960	13960	13960	13960	0
51	20241031	175100	126928930	13960	13960	13960	13960	0
52	20241031	175000	126928930	13960	13960	13960	13960	0
53	20241031	174900	126928930	13960	13960	13960	13960	0
54	20241031	174800	126928930	13960	13960	13960	13960	0
55	20241031	174700	126928930	13960	13960	13960	13960	0
56	20241031	174600	126928930	13960	13960	13960	13960	0
57	20241031	174500	126928930	13960	13960	13960	13960	0
58	20241031	174400	126928930	13960	13960	13960	13960	0
59	20241031	174300	126928930	13960	13960	13960	13960	0
60	20241031	174200	126928930	13960	13960	13960	13960	0
61	20241031	174100	126928930	13960	13960	13960	13960	0
62	20241031	174000	126928930	13960	13960	13960	13960	115
63	20241031	173900	126928930	13960	13960	13960	13960	0
64	20241031	173800	126928930	13960	13960	13960	13960	0
65	20241031	173700	126928930	13960	13960	13960	13960	0
66	20241031	173600	126928930	13960	13960	13960	13960	0
67	20241031	173500	126928930	13960	13960	13960	13960	0
68	20241031	173400	126928930	13960	13960	13960	13960	0
69	20241031	173300	126928930	13960	13960	13960	13960	0
70	20241031	173200	126928930	13960	13960	13960	13960	0
71	20241031	173100	126928930	13960	13960	13960	13960	0
72	20241031	173000	126928930	13960	13960	13960	13960	0
73	20241031	172900	126928930	13960	13960	13960	13960	0
74	20241031	172800	126928930	13960	13960	13960	13960	0
75	20241031	172700	126928930	13960	13960	13960	13960	0
76	20241031	172600	126928930	13960	13960	13960	13960	0
77	20241031	172500	126928930	13960	13960	13960	13960	0
78	20241031	172400	126928930	13960	13960	13960	13960	0
79	20241031	172300	126928930	13960	13960	13960	13960	0
80	20241031	172200	126928930	13960	13960	13960	13960	0
81	20241031	172100	126928930	13960	13960	13960	13960	0
82	20241031	172000	126928930	13960	13960	13960	13960	0
83	20241031	171900	126928930	13960	13960	13960	13960	0
84	20241031	171800	126928930	13960	13960	13960	13960	0
85	20241031	171700	126928930	13960	13960	13960	13960	0
86	20241031	171600	126928930	13960	13960	13960	13960	0
87	20241031	171500	126928930	13960	13960	13960	13960	0
88	20241031	171400	126928930	13960	13960	13960	13960	0
89	20241031	171300	126928930	13960	13960	13960	13960	0
90	20241031	171200	126928930	13960	13960	13960	13960	0
91	20241031	171100	126928930	13960	13960	13960	13960	0
92	20241031	171000	126928930	13960	13960	13960	13960	115
93	20241031	170900	126928930	13960	13960	13960	13960	0
94	20241031	170800	126928930	13960	13960	13960	13960	0
95	20241031	170700	126928930	13960	13960	13960	13960	0
96	20241031	170600	126928930	13960	13960	13960	13960	0
97	20241031	170500	126928930	13960	13960	13960	13960	0
98	20241031	170400	126928930	13960	13960	13960	13960	0
99	20241031	170300	126928930	13960	13960	13960	13960	0
100	20241031	170200	126928930	13960	13960	13960	13960	0
101	20241031	170100	126928930	13960	13960	13960	13960	0
102	20241031	170000	126928930	13960	13960	13960	13960	0
103	20241031	165900	126928930	13960	13960	13960	13960	0
104	20241031	165800	126928930	13960	13960	13960	13960	0
105	20241031	165700	126928930	13960	13960	13960	13960	0
106	20241031	165600	126928930	13960	13960	13960	13960	0
107	20241031	165500	126928930	13960	13960	13960	13960	0
108	20241031	165400	126928930	13960	13960	13960	13960	0
109	20241031	165300	126928930	13960	13960	13960	13960	0
110	20241031	165200	126928930	13960	13960	13960	13960	0
111	20241031	165100	126928930	13960	13960	13960	13960	0
112	20241031	165000	126928930	13960	13960	13960	13960	0
113	20241031	164900	126928930	13960	13960	13960	13960	0
114	20241031	164800	126928930	13960	13960	13960	13960	0
115	20241031	164700	126928930	13960	13960	13960	13960	0
116	20241031	164600	126928930	13960	13960	13960	13960	0
117	20241031	164500	126928930	13960	13960	13960	13960	0
118	20241031	164400	126928930	13960	13960	13960	13960	0
119	20241031	164300	126928930	13960	13960	13960	13960	0
120	20241031	164200	126928930	13960	13960	13960	13960	0
121	20241031	164100	126928930	13960	13960	13960	13960	0
122	20241031	164000	126928930	13960	13960	13960	13960	115
123	20241031	163900	126928930	13960	13960	13960	13960	0
124	20241031	163800	126928930	13960	13960	13960	13960	0
125	20241031	163700	126928930	13960	13960	13960	13960	0
126	20241031	163600	126928930	13960	13960	13960	13960	0
127	20241031	163500	126928930	13960	13960	13960	13960	0
128	20241031	163400	126928930	13960	13960	13960	13960	0
129	20241031	163300	126928930	13960	13960	13960	13960	0
130	20241031	163200	126928930	13960	13960	13960	13960	0
131	20241031	163100	126928930	13960	13960	13960	13960	0
132	20241031	163000	126928930	13960	13960	13960	13960	0
133	20241031	162900	126928930	13960	13960	13960	13960	0
134	20241031	162800	126928930	13960	13960	13960	13960	0
135	20241031	162700	126928930	13960	13960	13960	13960	0
136	20241031	162600	126928930	13960	13960	13960	13960	0
137	20241031	162500	126928930	13960	13960	13960	13960	0
138	20241031	162400	126928930	13960	13960	13960	13960	0
139	20241031	162300	126928930	13960	13960	13960	13960	0
140	20241031	162200	126928930	13960	13960	13960	13960	0
141	20241031	162100	126928930	13960	13960	13960	13960	0
142	20241031	162000	126928930	13960	13960	13960	13960	0
143	20241031	161900	126928930	13960	13960	13960	13960	0
144	20241031	161800	126928930	13960	13960	13960	13960	0
145	20241031	161700	126928930	13960	13960	13960	13960	0
146	20241031	161600	126928930	13960	13960	13960	13960	0
147	20241031	161500	126928930	13960	13960	13960	13960	0
148	20241031	161400	126928930	13960	13960	13960	13960	0
149	20241031	161300	126928930	13960	13960	13960	13960	0
150	20241031	161200	126928930	13960	13960	13960	13960	0
151	20241031	161100	126928930	13960	13960	13960	13960	0
152	20241031	161000	126928930	13960	13960	13960	13960	115
153	20241031	160900	126928930	13960	13960	13960	13960	0
154	20241031	160800	126928930	13960	13960	13960	13960	0
155	20241031	160700	126928930	13960	13960	13960	13960	0
156	20241031	160600	126928930	13960	13960	13960	13960	0
157	20241031	160500	126928930	13960	13960	13960	13960	0
158	20241031	160400	126928930	13960	13960	13960	13960	0
159	20241031	160300	126928930	13960	13960	13960	13960	0
160	20241031	160200	126928930	13960	13960	13960	13960	0
161	20241031	160100	126928930	13960	13960	13960	13960	0
162	20241031	160000	126928930	13960	13960	13960	13960	0
163	20241031	155900	126928930	13960	13960	13960	13960	0
164	20241031	155800	126928930	13960	13960	13960	13960	0
165	20241031	155700	126928930	13960	13960	13960	13960	0
166	20241031	155600	126928930	13960	13960	13960	13960	0
167	20241031	155500	126928930	13960	13960	13960	13960	0
168	20241031	155400	126928930	13960	13960	13960	13960	0
169	20241031	155300	126928930	13960	13960	13960	13960	0
170	20241031	155200	126928930	13960	13960	13960	13960	0
171	20241031	155100	126928930	13960	13960	13960	13960	0
172	20241031	155000	126928930	13960	13960	13960	13960	0
173	20241031	154900	126928930	13960	13960	13960	13960	0
174	20241031	154800	126928930	13960	13960	13960	13960	0
175	20241031	154700	126928930	13960	13960	13960	13960	0
176	20241031	154600	126928930	13960	13960	13960	13960	0
177	20241031	154500	126928930	13960	13960	13960	13960	0
178	20241031	154400	126928930	13960	13960	13960	13960	0
179	20241031	154300	126928930	13960	13960	13960	13960	0
180	20241031	154200	126928930	13960	13960	13960	13960	0
181	20241031	154100	126928930	13960	13960	13960	13960	0
182	20241031	154000	126928930	13960	13960	13960	13960	115
183	20241031	153900	126928930	13960	13960	13960	13960	0
184	20241031	153800	126928930	13960	13960	13960	13960	0
185	20241031	153700	126928930	13960	13960	13960	13960	0
186	20241031	153600	126928930	13960	13960	13960	13960	0
187	20241031	153500	126928930	13960	13960	13960	13960	0
188	20241031	153400	126928930	13960	13960	13960	13960	0
189	20241031	153300	126928930	13960	13960	13960	13960	0
190	20241031	153200	126928930	13960	13960	13960	13960	0
191	20241031	153100	126928930	13960	13960	13960	13960	0
192	20241031	153000	126928930	13960	13960	13960	13960	115
193	20241031	152900	125323530	13920	13920	13920	13920	0
194	20241031	152800	125323530	13920	13920	13920	13920	0
195	20241031	152700	125323530	13920	13920	13920	13920	0
196	20241031	152600	125323530	13920	13920	13920	13920	0
197	20241031	152500	125323530	13920	13920	13920	13920	0
198	20241031	152400	125323530	13920	13920	13920	13920	0
199	20241031	152300	125323530	13920	13920	13920	13920	0
200	20241031	152200	125323530	13920	13920	13920	13920	0
201	20241031	152100	125323530	13920	13920	13920	13920	0
202	20241031	152000	125323530	13920	13920	13920	13920	0
203	20241031	151900	125323530	13920	13920	13940	13920	289
204	20241031	151800	121295570	13930	13930	13930	13930	0
205	20241031	151700	121295570	13930	13930	13930	13930	0
206	20241031	151600	121295570	13930	13930	13930	13930	0
207	20241031	151500	121295570	13930	13930	13930	13930	0
208	20241031	151400	121295570	13930	13930	13930	13930	0
209	20241031	151300	121295570	13930	13930	13930	13930	0
210	20241031	151200	121295570	13930	13930	13930	13930	30
211	20241031	151100	120877670	13940	13940	13940	13940	10
212	20241031	151000	120738270	13930	13930	13930	13930	3
213	20241031	150900	120696480	13970	13970	13970	13970	0
214	20241031	150800	120696480	13970	13970	13970	13970	0
215	20241031	150700	120696480	13970	13970	13970	13970	0
216	20241031	150600	120696480	13970	13990	13990	13970	403
217	20241031	150500	115065530	14000	14000	14000	14000	0
218	20241031	150400	115065530	14000	14000	14000	14000	0
219	20241031	150300	115065530	14000	14000	14000	14000	0
220	20241031	150200	115065530	14000	14000	14000	14000	0
221	20241031	150100	115065530	14000	14000	14000	14000	0
222	20241031	150000	115065530	14000	14000	14000	14000	3
223	20241031	145900	115023530	14000	14000	14000	14000	2
224	20241031	145800	114995530	14020	14020	14020	14020	2
225	20241031	145700	114967490	14020	14020	14020	14020	2
226	20241031	145600	114939450	14010	14020	14020	14010	22
227	20241031	145500	114631020	14010	14010	14010	14010	3
228	20241031	145400	114588990	14010	14010	14010	14010	1
229	20241031	145300	114574980	14010	14010	14010	14010	1
230	20241031	145200	114560970	14010	14010	14010	14010	0
231	20241031	145100	114560970	14010	14010	14010	14010	2
232	20241031	145000	114532950	14000	14010	14010	14000	5
233	20241031	144900	114462910	14010	14010	14010	14010	2
234	20241031	144800	114434890	14000	14000	14000	14000	1
235	20241031	144700	114420890	14010	14010	14010	14010	1
236	20241031	144600	114406880	14010	14010	14010	14010	1
237	20241031	144500	114392870	14010	14010	14010	14010	1
238	20241031	144400	114378860	14010	14010	14010	14010	2
239	20241031	144300	114350840	14010	14010	14010	14010	4
240	20241031	144200	114294800	14010	14010	14010	14010	1
241	20241031	144100	114280790	14010	14010	14010	14010	2
242	20241031	144000	114252770	14010	14010	14010	14010	1
243	20241031	143900	114238760	14010	14010	14010	14010	1
244	20241031	143800	114224750	14010	14010	14010	14010	1
245	20241031	143700	114210740	14010	14010	14010	14010	0
246	20241031	143600	114210740	14010	14010	14010	14010	0
247	20241031	143500	114210740	14010	14010	14010	14010	2
248	20241031	143400	114182720	14010	14010	14010	14000	4
249	20241031	143300	114126700	14010	14010	14010	14010	2
250	20241031	143200	114098680	14010	14010	14010	14010	3
251	20241031	143100	114056650	14010	14010	14010	14010	0
252	20241031	143000	114056650	14010	14010	14010	14010	100
253	20241031	142900	112655650	14010	14010	14010	14010	1
254	20241031	142800	112641640	14010	14010	14010	14010	0
255	20241031	142700	112641640	14010	14010	14010	14010	1
256	20241031	142600	112627630	14010	14010	14010	14010	1
257	20241031	142500	112613620	14000	14000	14000	14000	0
258	20241031	142400	112613620	14000	14050	14050	14000	954
259	20241031	142300	99250430	14040	14040	14040	14040	0
260	20241031	142200	99250430	14040	14050	14050	14040	6
261	20241031	142100	99166180	14050	14050	14050	14050	0
262	20241031	142000	99166180	14050	14050	14050	14050	1
263	20241031	141900	99152130	14040	14040	14040	14040	0
264	20241031	141800	99152130	14040	14040	14040	14040	3
265	20241031	141700	99110010	14040	14040	14040	14040	1
266	20241031	141600	99095970	14040	14040	14040	14040	1
267	20241031	141500	99081930	14030	14030	14030	14030	0
268	20241031	141400	99081930	14030	14030	14030	14030	0
269	20241031	141300	99081930	14030	14030	14030	14030	0
270	20241031	141200	99081930	14030	14030	14030	14030	0
271	20241031	141100	99081930	14030	14040	14040	14030	5
272	20241031	141000	99011750	14040	14050	14050	14040	8
273	20241031	140900	98899410	14050	14050	14050	14050	1
274	20241031	140800	98885360	14050	14050	14050	14050	3
275	20241031	140700	98843210	14050	14050	14050	14050	1
276	20241031	140600	98829160	14050	14050	14050	14050	1
277	20241031	140500	98815110	14050	14050	14050	14050	1
278	20241031	140400	98801060	14050	14050	14050	14050	1
279	20241031	140300	98787010	14040	14040	14040	14040	0
280	20241031	140200	98787010	14040	14040	14040	14040	4
281	20241031	140100	98730850	14040	14040	14040	14040	2
282	20241031	140000	98702770	14040	14040	14040	14040	2
283	20241031	135900	98674690	14040	14040	14040	14040	2
284	20241031	135800	98646610	14040	14040	14040	14040	1
285	20241031	135700	98632570	14020	14020	14020	14020	0
286	20241031	135600	98632570	14020	14020	14020	14020	0
287	20241031	135500	98632570	14020	14020	14020	14020	2
288	20241031	135400	98604530	14020	14020	14020	14020	3
289	20241031	135300	98562470	14020	14020	14020	14020	1
290	20241031	135200	98548450	14010	14010	14010	14010	2
291	20241031	135100	98520430	14020	14020	14020	14020	4
292	20241031	135000	98464350	14020	14020	14020	14020	1
293	20241031	134900	98450330	14020	14020	14020	14020	1
294	20241031	134800	98436310	14010	14010	14010	14010	0
295	20241031	134700	98436310	14010	14010	14010	14010	11
296	20241031	134600	98282200	14010	14010	14010	14010	3
297	20241031	134500	98240170	14010	14010	14010	14010	2
298	20241031	134400	98212150	14010	14010	14010	14010	1
299	20241031	134300	98198140	14010	14010	14010	14010	2
300	20241031	134200	98170120	14010	14010	14010	14010	2
301	20241031	134100	98142100	14010	14010	14010	14010	1
302	20241031	134000	98128090	14010	14010	14010	14010	2
303	20241031	133900	98100070	14010	14010	14010	14010	1
304	20241031	133800	98086060	14010	14010	14010	14010	1
305	20241031	133700	98072050	14010	14010	14010	14010	3
306	20241031	133600	98030020	14010	14010	14010	14010	1
307	20241031	133500	98016010	14010	14010	14010	14010	2
308	20241031	133400	97987990	14010	14010	14010	14010	1
309	20241031	133300	97973980	14010	14010	14010	14010	1
310	20241031	133200	97959970	14010	14010	14010	14010	1
311	20241031	133100	97945960	14010	14010	14010	14010	2
312	20241031	133000	97917940	14010	14010	14010	14010	2
313	20241031	132900	97889920	14010	14010	14010	14010	3
314	20241031	132800	97847890	14010	14010	14010	14010	1
315	20241031	132700	97833880	14010	14010	14010	14010	1
316	20241031	132600	97819870	14010	14010	14010	14010	3
317	20241031	132500	97777840	14010	14010	14010	14010	1
318	20241031	132400	97763830	14010	14010	14010	14010	1
319	20241031	132300	97749820	14010	14010	14010	14010	1
320	20241031	132200	97735810	14010	14010	14010	14010	1
321	20241031	132100	97721800	14010	14010	14010	14010	4
322	20241031	132000	97665760	14010	14010	14010	14010	1
323	20241031	131900	97651750	14010	14010	14010	14010	1
324	20241031	131800	97637740	14010	14010	14010	14010	3
325	20241031	131700	97595710	14010	14010	14010	14010	1
326	20241031	131600	97581700	14010	14010	14010	14010	1
327	20241031	131500	97567690	14010	14010	14010	14010	2
328	20241031	131400	97539670	14010	14010	14010	14010	1
329	20241031	131300	97525660	14010	14010	14010	14010	3
330	20241031	131200	97483630	14010	14010	14010	14010	1
331	20241031	131100	97469620	14010	14010	14010	14010	0
332	20241031	131000	97469620	14010	14010	14010	14010	1
333	20241031	130900	97455610	14000	14000	14000	14000	1
334	20241031	130800	97441610	13970	13970	13970	13970	0
335	20241031	130700	97441610	13970	13970	13970	13970	0
336	20241031	130600	97441610	13970	13970	13970	13970	0
337	20241031	130500	97441610	13970	13970	13970	13970	2
338	20241031	130400	97413670	14010	13990	14010	13990	2
339	20241031	130300	97385670	13980	13980	13980	13980	0
340	20241031	130200	97385670	13980	13980	13980	13980	7
341	20241031	130100	97287810	13930	13930	13930	13930	0
342	20241031	130000	97287810	13930	13980	13980	13930	20
343	20241031	125900	97008810	13970	13970	13970	13970	0
344	20241031	125800	97008810	13970	13970	13970	13970	0
345	20241031	125700	97008810	13970	13970	13970	13970	0
346	20241031	125600	97008810	13970	13940	13970	13940	15
347	20241031	125500	96799500	13940	13940	13940	13940	3
348	20241031	125400	96757680	13950	13950	13950	13950	4
349	20241031	125300	96701880	13960	13960	13960	13960	15
350	20241031	125200	96492480	13960	13970	13970	13960	6
351	20241031	125100	96408690	13970	13980	13980	13970	6
352	20241031	125000	96324860	14000	14000	14000	14000	0
353	20241031	124900	96324860	14000	14000	14000	14000	0
354	20241031	124800	96324860	14000	13990	14000	13990	2
355	20241031	124700	96296870	13970	13970	13970	13970	13
356	20241031	124600	96115260	13980	13980	13980	13980	0
357	20241031	124500	96115260	13980	13980	13980	13980	5
358	20241031	124400	96045360	13980	13980	13980	13980	3
359	20241031	124300	96003420	13980	13980	13980	13980	0
360	20241031	124200	96003420	13980	13980	13980	13980	75
361	20241031	124100	94954920	13990	13990	13990	13980	14
362	20241031	124000	94759130	13980	13980	14000	13980	22
363	20241031	123900	94451520	13980	13980	13980	13980	0
364	20241031	123800	94451520	13980	13980	13980	13980	7
365	20241031	123700	94353660	13990	13980	13990	13980	14
366	20241031	123600	94157860	13990	13990	13990	13990	0
367	20241031	123500	94157860	13990	13990	13990	13990	6
368	20241031	123400	94073920	13990	13990	13990	13990	6
369	20241031	123300	93989980	13990	13990	13990	13990	0
370	20241031	123200	93989980	13990	13990	13990	13990	11
371	20241031	123100	93836090	13990	13990	13990	13990	5
372	20241031	123000	93766140	14010	14010	14010	14010	0
373	20241031	122900	93766140	14010	14010	14010	14010	1
374	20241031	122800	93752130	14010	14020	14020	14010	2
375	20241031	122700	93724100	13960	13940	13960	13930	2708
376	20241031	122600	55920800	13940	13930	13940	13930	22
377	20241031	122500	55614330	13920	13930	13930	13920	7
378	20241031	122400	55516880	13920	13920	13920	13920	8
379	20241031	122300	55405520	13930	13930	13930	13930	2
380	20241031	122200	55377660	13920	13920	13920	13920	0
381	20241031	122100	55377660	13920	13930	13930	13920	51
382	20241031	122000	54667330	13930	13930	13930	13930	5
383	20241031	121900	54597680	13930	13930	13930	13930	0
384	20241031	121800	54597680	13930	13930	13930	13930	7
385	20241031	121700	54500170	13940	13930	13940	13930	7
386	20241031	121600	54402650	13930	13930	13930	13930	4
387	20241031	121500	54346930	13930	13940	13940	13930	10
388	20241031	121400	54207600	13930	13940	13940	13930	7
389	20241031	121300	54110080	13930	13930	13930	13930	7
390	20241031	121200	54012570	13940	13940	13940	13940	2
391	20241031	121100	53984690	13930	13930	13930	13930	6
392	20241031	121000	53901110	13930	13930	13930	13930	7
393	20241031	120900	53803600	13930	13930	13930	13930	0
394	20241031	120800	53803600	13930	13940	13940	13930	7
395	20241031	120700	53706080	13940	13930	13940	13930	8
396	20241031	120600	53594620	13940	13940	13940	13940	2
397	20241031	120500	53566740	13950	13950	13950	13950	0
398	20241031	120400	53566740	13950	13960	13960	13950	3
399	20241031	120300	53524880	13960	13960	13960	13960	10
400	20241031	120200	53385280	13970	13970	13970	13970	1
401	20241031	120100	53371310	13960	13960	13960	13960	13
402	20241031	120000	53189830	13970	13970	13970	13970	5
403	20241031	115900	53119980	13980	13980	13980	13980	2
404	20241031	115800	53092020	13980	13980	13980	13980	0
405	20241031	115700	53092020	13980	13990	13990	13980	7
406	20241031	115600	52994140	14000	14000	14000	14000	0
407	20241031	115500	52994140	14000	14000	14000	14000	1
408	20241031	115400	52980140	13940	13930	13940	13930	30
409	20241031	115300	52562000	13940	13930	13940	13930	8
410	20241031	115200	52450550	13940	13940	13940	13940	1
411	20241031	115100	52436610	13930	13940	13940	13930	8
412	20241031	115000	52325150	13940	13940	13940	13940	5
413	20241031	114900	52255450	13940	13940	13940	13940	0
414	20241031	114800	52255450	13940	13940	13940	13940	5
415	20241031	114700	52185750	13950	13940	13950	13940	7
416	20241031	114600	52088160	13940	13940	13940	13940	7
417	20241031	114500	51990580	13950	13950	13950	13950	0
418	20241031	114400	51990580	13950	13950	13950	13950	5
419	20241031	114300	51920830	13960	13960	13960	13950	7
420	20241031	114200	51823160	13960	13960	13960	13960	1
421	20241031	114100	51809200	13950	13950	13950	13950	7
422	20241031	114000	51711550	13950	13950	13950	13950	6
423	20241031	113900	51627850	13960	13950	13960	13950	9
424	20241031	113800	51502290	13950	13950	13950	13950	0
425	20241031	113700	51502290	13950	13960	13960	13950	6
426	20241031	113600	51418580	13950	13960	13960	13950	10
427	20241031	113500	51279020	13970	13970	13970	13970	0
428	20241031	113400	51279020	13970	13980	13980	13970	3
429	20241031	113300	51237100	13990	13990	13990	13990	1
430	20241031	113200	51223110	13940	13940	13940	13940	0
431	20241031	113100	51223110	13940	13940	13940	13940	0
432	20241031	113000	51223110	13940	13940	13940	13940	0
433	20241031	112900	51223110	13940	13940	13940	13940	0
434	20241031	112800	51223110	13940	13940	13940	13940	32
435	20241031	112700	50777030	13940	13940	13940	13940	3
436	20241031	112600	50735210	13950	13950	13950	13950	5
437	20241031	112500	50665460	13960	13960	13960	13960	0
438	20241031	112400	50665460	13960	13960	13960	13960	3
439	20241031	112300	50623580	13970	13970	13970	13970	3
440	20241031	112200	50581670	13980	13980	13980	13980	1
441	20241031	112100	50567690	13980	13980	13980	13980	0
442	20241031	112000	50567690	13980	13980	13980	13980	5
443	20241031	111900	50497790	13990	13990	13990	13990	4
444	20241031	111800	50441830	14000	14000	14000	14000	2
445	20241031	111700	50413830	13990	13990	13990	13990	6
446	20241031	111600	50329890	13990	13990	13990	13990	0
447	20241031	111500	50329890	13990	13990	13990	13990	0
448	20241031	111400	50329890	13990	13990	13990	13990	10
449	20241031	111300	50189990	13990	13990	13990	13990	4
450	20241031	111200	50134030	14000	14000	14000	14000	6
451	20241031	111100	50050030	14000	14000	14000	14000	0
452	20241031	111000	50050030	14000	14000	14000	14000	8
453	20241031	110900	49938030	13990	13990	13990	13990	6
454	20241031	110800	49854090	14000	14000	14000	14000	0
455	20241031	110700	49854090	14000	14000	14000	14000	5
456	20241031	110600	49784090	14000	14000	14000	14000	9
457	20241031	110500	49658090	14000	14000	14000	14000	0
458	20241031	110400	49658090	14000	14000	14000	14000	5
459	20241031	110300	49588090	14000	14000	14000	14000	6
460	20241031	110200	49504090	14010	14010	14010	14010	1
461	20241031	110100	49490080	14010	14010	14010	14010	1
462	20241031	110000	49476070	14010	14020	14020	14010	4
463	20241031	105900	49420020	13990	13990	13990	13990	8
464	20241031	105800	49308100	14000	14000	14000	14000	2
465	20241031	105700	49280100	14000	14000	14000	13990	8
466	20241031	105600	49168160	13990	14000	14000	13990	9
467	20241031	105500	49042240	14000	13990	14000	13990	6
468	20241031	105400	48958290	14000	14000	14000	14000	1
469	20241031	105300	48944290	14000	13990	14000	13990	9
470	20241031	105200	48818360	13990	13990	13990	13990	6
471	20241031	105100	48734420	14000	14000	14000	14000	0
472	20241031	105000	48734420	14000	14000	14000	14000	4
473	20241031	104900	48678420	14000	14000	14000	14000	5
474	20241031	104800	48608420	14010	14010	14010	14010	1
475	20241031	104700	48594410	14000	14000	14000	14000	7
476	20241031	104600	48496410	14020	14020	14020	14020	0
477	20241031	104500	48496410	14020	14000	14020	14000	9
478	20241031	104400	48370380	14010	14010	14010	14010	0
479	20241031	104300	48370380	14010	14010	14010	14010	5
480	20241031	104200	48300330	14010	14010	14010	14010	8
481	20241031	104100	48188250	14010	14010	14010	14010	2
482	20241031	104000	48160230	14000	14010	14010	14000	8
483	20241031	103900	48048220	14010	14010	14010	14000	9
484	20241031	103800	47922200	14010	14000	14010	14000	6
485	20241031	103700	47838190	14010	14010	14010	14010	10
486	20241031	103600	47698090	14000	14000	14000	14000	8
487	20241031	103500	47586090	14000	14000	14000	14000	5
488	20241031	103400	47516090	14000	14000	14000	14000	0
489	20241031	103300	47516090	14000	14010	14010	14000	8
490	20241031	103200	47404080	14000	14010	14010	14000	15
491	20241031	103100	47194030	14020	14020	14020	14020	1
492	20241031	103000	47180010	14030	14030	14030	14030	2
493	20241031	102900	47151950	14040	14040	14040	14040	2
494	20241031	102800	47123870	14040	14040	14040	14040	1
495	20241031	102700	47109830	13980	13930	13980	13930	409
496	20241031	102600	41406540	13930	13940	13940	13930	6
497	20241031	102500	41322950	13930	13930	13930	13930	8
498	20241031	102400	41211510	13940	13940	13940	13940	1
499	20241031	102300	41197570	13930	13940	13940	13930	7
500	20241031	102200	41100040	13940	13930	13940	13930	9
501	20241031	102100	40974660	13940	13940	13940	13940	2
502	20241031	102000	40946780	13930	13940	13940	13930	6
503	20241031	101900	40863190	13930	13930	13930	13930	8
504	20241031	101800	40751750	13930	13930	13930	13930	5
505	20241031	101700	40682100	13930	13930	13930	13930	0
506	20241031	101600	40682100	13930	13940	13940	13930	7
507	20241031	101500	40584580	13930	13930	13930	13930	13
508	20241031	101400	40403490	13940	13940	13940	13940	1
509	20241031	101300	40389550	13930	13940	13940	13930	9
510	20241031	101200	40264170	13940	13930	13940	13930	6
511	20241031	101100	40180580	13930	13930	13930	13930	7
512	20241031	101000	40083070	13930	13930	13930	13930	20
513	20241031	100900	39804470	13930	13930	13930	13930	6
514	20241031	100800	39720890	13940	13930	13940	13930	9
515	20241031	100700	39595510	13930	13930	13930	13930	0
516	20241031	100600	39595510	13930	13930	13930	13930	5
517	20241031	100500	39525860	13940	13930	13940	13930	8
518	20241031	100400	39414400	13940	13940	13940	13940	6
519	20241031	100300	39330760	13930	13930	13930	13930	7
520	20241031	100200	39233250	13930	13930	13930	13930	7
521	20241031	100100	39135740	13930	13930	13930	13930	6
522	20241031	100000	39052160	13940	13940	13940	13940	1
523	20241031	095900	39038220	13970	13970	13970	13970	0
524	20241031	095800	39038220	13970	13970	13970	13970	0
525	20241031	095700	39038220	13970	13970	13970	13970	0
526	20241031	095600	39038220	13970	13970	13970	13970	2
527	20241031	095500	39010280	13940	13940	13940	13940	0
528	20241031	095400	39010280	13940	13920	13940	13920	358
529	20241031	095300	34020780	13910	13900	13910	13900	64
530	20241031	095200	33130550	13890	13890	13890	13890	5
531	20241031	095100	33061100	13900	13900	13900	13900	7
532	20241031	095000	32963800	13900	13900	13900	13900	10
533	20241031	094900	32824800	13900	13900	13900	13900	2
534	20241031	094800	32797000	13910	13910	13910	13910	0
535	20241031	094700	32797000	13910	13910	13910	13910	0
536	20241031	094600	32797000	13910	13940	13940	13910	1250
537	20241031	094500	15382600	13940	13940	13940	13940	0
538	20241031	094400	15382600	13940	13930	13940	13930	11
539	20241031	094300	15229310	13930	13930	13930	13930	0
540	20241031	094200	15229310	13930	13930	13930	13930	7
541	20241031	094100	15131800	13930	13930	13930	13930	6
542	20241031	094000	15048220	13930	13930	13930	13930	0
543	20241031	093900	15048220	13930	13930	13930	13930	7
544	20241031	093800	14950710	13930	13930	13930	13930	0
545	20241031	093700	14950710	13930	13930	13930	13930	0
546	20241031	093600	14950710	13930	13930	13930	13930	19
547	20241031	093500	14686040	13930	13930	13930	13930	5
548	20241031	093400	14616390	13970	13970	13970	13970	0
549	20241031	093300	14616390	13970	13970	13970	13970	1
550	20241031	093200	14602420	13930	13920	13930	13920	68
551	20241031	093100	13655660	13920	13910	13920	13910	9
552	20241031	093000	13530460	13910	13910	13910	13910	0
553	20241031	092900	13530460	13910	13910	13910	13910	55
554	20241031	092800	12765410	13910	13910	13910	13910	0
555	20241031	092700	12765410	13910	13910	13910	13910	0
556	20241031	092600	12765410	13910	13910	13910	13910	1
557	20241031	092500	12751500	13910	13910	13910	13910	20
558	20241031	092400	12473300	13970	13970	13970	13970	0
559	20241031	092300	12473300	13970	13970	13970	13970	0
560	20241031	092200	12473300	13970	13970	13970	13970	124
561	20241031	092100	10741020	13870	13870	13870	13870	0
562	20241031	092000	10741020	13870	13870	13870	13870	231
563	20241031	091900	7537050	13860	13860	13860	13860	7
564	20241031	091800	7440030	13860	13860	13860	13860	6
565	20241031	091700	7356870	13860	13850	13860	13850	11
566	20241031	091600	7204490	13860	13860	13860	13860	0
567	20241031	091500	7204490	13860	13850	13860	13850	18
568	20241031	091400	6955040	13870	13870	13870	13870	0
569	20241031	091300	6955040	13870	13870	13870	13870	0
570	20241031	091200	6955040	13870	13860	13870	13860	70
571	20241031	091100	5984610	13850	13850	13850	13850	0
572	20241031	091000	5984610	13850	13850	13850	13850	15
573	20241031	090900	5776860	13950	13950	13950	13950	0
574	20241031	090800	5776860	13950	13950	13950	13950	0
575	20241031	090700	5776860	13950	13960	13960	13950	4
576	20241031	090600	5721030	13850	13850	13850	13850	71
577	20241031	090500	4737680	13920	13920	13920	13920	99
578	20241031	090400	3359600	13990	13990	13990	13990	0
579	20241031	090300	3359600	13990	13990	13990	13990	0
580	20241031	090200	3359600	13990	13990	13990	13990	0
581	20241031	090100	3359600	13990	13990	13990	13990	30
582	20241031	090000	2939900	13990	14000	14000	13990	210