KissMeData/166090/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	203300	4148727650	29800	29800	29800	29800	2326
3	20241031	203200	4148727650	29800	29800	29800	29800	0
4	20241031	203100	4148727650	29800	29800	29800	29800	0
5	20241031	203000	4148727650	29800	29800	29800	29800	0
6	20241031	202900	4148727650	29800	29800	29800	29800	0
7	20241031	202800	4148727650	29800	29800	29800	29800	0
8	20241031	202700	4148727650	29800	29800	29800	29800	0
9	20241031	202600	4148727650	29800	29800	29800	29800	0
10	20241031	202500	4148727650	29800	29800	29800	29800	0
11	20241031	202400	4148727650	29800	29800	29800	29800	0
12	20241031	202300	4148727650	29800	29800	29800	29800	0
13	20241031	202200	4148727650	29800	29800	29800	29800	0
14	20241031	202100	4148727650	29800	29800	29800	29800	0
15	20241031	202000	4148727650	29800	29800	29800	29800	0
16	20241031	201900	4148727650	29800	29800	29800	29800	0
17	20241031	201800	4148727650	29800	29800	29800	29800	0
18	20241031	201700	4148727650	29800	29800	29800	29800	0
19	20241031	201600	4148727650	29800	29800	29800	29800	0
20	20241031	201500	4148727650	29800	29800	29800	29800	0
21	20241031	201400	4148727650	29800	29800	29800	29800	0
22	20241031	201300	4148727650	29800	29800	29800	29800	0
23	20241031	201200	4148727650	29800	29800	29800	29800	0
24	20241031	201100	4148727650	29800	29800	29800	29800	0
25	20241031	201000	4148727650	29800	29800	29800	29800	0
26	20241031	200900	4148727650	29800	29800	29800	29800	0
27	20241031	200800	4148727650	29800	29800	29800	29800	0
28	20241031	200700	4148727650	29800	29800	29800	29800	0
29	20241031	200600	4148727650	29800	29800	29800	29800	0
30	20241031	200500	4148727650	29800	29800	29800	29800	0
31	20241031	200400	4148727650	29800	29800	29800	29800	0
32	20241031	200300	4148727650	29800	29800	29800	29800	2326
33	20241031	200200	4148727650	29800	29800	29800	29800	0
34	20241031	200100	4148727650	29800	29800	29800	29800	0
35	20241031	200000	4148727650	29800	29800	29800	29800	0
36	20241031	195900	4148727650	29800	29800	29800	29800	0
37	20241031	195800	4148727650	29800	29800	29800	29800	0
38	20241031	195700	4148727650	29800	29800	29800	29800	0
39	20241031	195600	4148727650	29800	29800	29800	29800	0
40	20241031	195500	4148727650	29800	29800	29800	29800	0
41	20241031	195400	4148727650	29800	29800	29800	29800	0
42	20241031	195300	4148727650	29800	29800	29800	29800	0
43	20241031	195200	4148727650	29800	29800	29800	29800	0
44	20241031	195100	4148727650	29800	29800	29800	29800	0
45	20241031	195000	4148727650	29800	29800	29800	29800	0
46	20241031	194900	4148727650	29800	29800	29800	29800	0
47	20241031	194800	4148727650	29800	29800	29800	29800	0
48	20241031	194700	4148727650	29800	29800	29800	29800	0
49	20241031	194600	4148727650	29800	29800	29800	29800	0
50	20241031	194500	4148727650	29800	29800	29800	29800	0
51	20241031	194400	4148727650	29800	29800	29800	29800	0
52	20241031	194300	4148727650	29800	29800	29800	29800	0
53	20241031	194200	4148727650	29800	29800	29800	29800	0
54	20241031	194100	4148727650	29800	29800	29800	29800	0
55	20241031	194000	4148727650	29800	29800	29800	29800	0
56	20241031	193900	4148727650	29800	29800	29800	29800	0
57	20241031	193800	4148727650	29800	29800	29800	29800	0
58	20241031	193700	4148727650	29800	29800	29800	29800	0
59	20241031	193600	4148727650	29800	29800	29800	29800	0
60	20241031	193500	4148727650	29800	29800	29800	29800	0
61	20241031	193400	4148727650	29800	29800	29800	29800	0
62	20241031	193300	4148727650	29800	29800	29800	29800	2326
63	20241031	193200	4148727650	29800	29800	29800	29800	0
64	20241031	193100	4148727650	29800	29800	29800	29800	0
65	20241031	193000	4148727650	29800	29800	29800	29800	0
66	20241031	192900	4148727650	29800	29800	29800	29800	0
67	20241031	192800	4148727650	29800	29800	29800	29800	0
68	20241031	192700	4148727650	29800	29800	29800	29800	0
69	20241031	192600	4148727650	29800	29800	29800	29800	0
70	20241031	192500	4148727650	29800	29800	29800	29800	0
71	20241031	192400	4148727650	29800	29800	29800	29800	0
72	20241031	192300	4148727650	29800	29800	29800	29800	0
73	20241031	192200	4148727650	29800	29800	29800	29800	0
74	20241031	192100	4148727650	29800	29800	29800	29800	0
75	20241031	192000	4148727650	29800	29800	29800	29800	0
76	20241031	191900	4148727650	29800	29800	29800	29800	0
77	20241031	191800	4148727650	29800	29800	29800	29800	0
78	20241031	191700	4148727650	29800	29800	29800	29800	0
79	20241031	191600	4148727650	29800	29800	29800	29800	0
80	20241031	191500	4148727650	29800	29800	29800	29800	0
81	20241031	191400	4148727650	29800	29800	29800	29800	0
82	20241031	191300	4148727650	29800	29800	29800	29800	0
83	20241031	191200	4148727650	29800	29800	29800	29800	0
84	20241031	191100	4148727650	29800	29800	29800	29800	0
85	20241031	191000	4148727650	29800	29800	29800	29800	0
86	20241031	190900	4148727650	29800	29800	29800	29800	0
87	20241031	190800	4148727650	29800	29800	29800	29800	0
88	20241031	190700	4148727650	29800	29800	29800	29800	0
89	20241031	190600	4148727650	29800	29800	29800	29800	0
90	20241031	190500	4148727650	29800	29800	29800	29800	0
91	20241031	190400	4148727650	29800	29800	29800	29800	0
92	20241031	190300	4148727650	29800	29800	29800	29800	2326
93	20241031	190200	4148727650	29800	29800	29800	29800	0
94	20241031	190100	4148727650	29800	29800	29800	29800	0
95	20241031	190000	4148727650	29800	29800	29800	29800	0
96	20241031	185900	4148727650	29800	29800	29800	29800	0
97	20241031	185800	4148727650	29800	29800	29800	29800	0
98	20241031	185700	4148727650	29800	29800	29800	29800	0
99	20241031	185600	4148727650	29800	29800	29800	29800	0
100	20241031	185500	4148727650	29800	29800	29800	29800	0
101	20241031	185400	4148727650	29800	29800	29800	29800	0
102	20241031	185300	4148727650	29800	29800	29800	29800	0
103	20241031	185200	4148727650	29800	29800	29800	29800	0
104	20241031	185100	4148727650	29800	29800	29800	29800	0
105	20241031	185000	4148727650	29800	29800	29800	29800	0
106	20241031	184900	4148727650	29800	29800	29800	29800	0
107	20241031	184800	4148727650	29800	29800	29800	29800	0
108	20241031	184700	4148727650	29800	29800	29800	29800	0
109	20241031	184600	4148727650	29800	29800	29800	29800	0
110	20241031	184500	4148727650	29800	29800	29800	29800	0
111	20241031	184400	4148727650	29800	29800	29800	29800	0
112	20241031	184300	4148727650	29800	29800	29800	29800	0
113	20241031	184200	4148727650	29800	29800	29800	29800	0
114	20241031	184100	4148727650	29800	29800	29800	29800	0
115	20241031	184000	4148727650	29800	29800	29800	29800	0
116	20241031	183900	4148727650	29800	29800	29800	29800	0
117	20241031	183800	4148727650	29800	29800	29800	29800	0
118	20241031	183700	4148727650	29800	29800	29800	29800	0
119	20241031	183600	4148727650	29800	29800	29800	29800	0
120	20241031	183500	4148727650	29800	29800	29800	29800	0
121	20241031	183400	4148727650	29800	29800	29800	29800	0
122	20241031	183300	4148727650	29800	29800	29800	29800	2326
123	20241031	183200	4148727650	29800	29800	29800	29800	0
124	20241031	183100	4148727650	29800	29800	29800	29800	0
125	20241031	183000	4148727650	29800	29800	29800	29800	0
126	20241031	182900	4148727650	29800	29800	29800	29800	0
127	20241031	182800	4148727650	29800	29800	29800	29800	0
128	20241031	182700	4148727650	29800	29800	29800	29800	0
129	20241031	182600	4148727650	29800	29800	29800	29800	0
130	20241031	182500	4148727650	29800	29800	29800	29800	0
131	20241031	182400	4148727650	29800	29800	29800	29800	0
132	20241031	182300	4148727650	29800	29800	29800	29800	0
133	20241031	182200	4148727650	29800	29800	29800	29800	0
134	20241031	182100	4148727650	29800	29800	29800	29800	0
135	20241031	182000	4148727650	29800	29800	29800	29800	0
136	20241031	181900	4148727650	29800	29800	29800	29800	0
137	20241031	181800	4148727650	29800	29800	29800	29800	0
138	20241031	181700	4148727650	29800	29800	29800	29800	0
139	20241031	181600	4148727650	29800	29800	29800	29800	0
140	20241031	181500	4148727650	29800	29800	29800	29800	0
141	20241031	181400	4148727650	29800	29800	29800	29800	0
142	20241031	181300	4148727650	29800	29800	29800	29800	0
143	20241031	181200	4148727650	29800	29800	29800	29800	0
144	20241031	181100	4148727650	29800	29800	29800	29800	0
145	20241031	181000	4148727650	29800	29800	29800	29800	0
146	20241031	180900	4148727650	29800	29800	29800	29800	0
147	20241031	180800	4148727650	29800	29800	29800	29800	0
148	20241031	180700	4148727650	29800	29800	29800	29800	0
149	20241031	180600	4148727650	29800	29800	29800	29800	0
150	20241031	180500	4148727650	29800	29800	29800	29800	0
151	20241031	180400	4148727650	29800	29800	29800	29800	0
152	20241031	180300	4148727650	29800	29800	29800	29800	2326
153	20241031	180200	4148727650	29800	29800	29800	29800	0
154	20241031	180100	4148727650	29800	29800	29800	29800	0
155	20241031	180000	4148727650	29800	29800	29800	29800	0
156	20241031	175900	4148727650	29800	29800	29800	29800	0
157	20241031	175800	4148727650	29800	29800	29800	29800	0
158	20241031	175700	4148727650	29800	29800	29800	29800	0
159	20241031	175600	4148727650	29800	29800	29800	29800	0
160	20241031	175500	4148727650	29800	29800	29800	29800	0
161	20241031	175400	4148727650	29800	29800	29800	29800	0
162	20241031	175300	4148727650	29800	29800	29800	29800	0
163	20241031	175200	4148727650	29800	29800	29800	29800	0
164	20241031	175100	4148727650	29800	29800	29800	29800	0
165	20241031	175000	4148727650	29800	29800	29800	29800	0
166	20241031	174900	4148727650	29800	29800	29800	29800	0
167	20241031	174800	4148727650	29800	29800	29800	29800	0
168	20241031	174700	4148727650	29800	29800	29800	29800	0
169	20241031	174600	4148727650	29800	29800	29800	29800	0
170	20241031	174500	4148727650	29800	29800	29800	29800	0
171	20241031	174400	4148727650	29800	29800	29800	29800	0
172	20241031	174300	4148727650	29800	29800	29800	29800	0
173	20241031	174200	4148727650	29800	29800	29800	29800	0
174	20241031	174100	4148727650	29800	29800	29800	29800	0
175	20241031	174000	4148727650	29800	29800	29800	29800	0
176	20241031	173900	4148727650	29800	29800	29800	29800	0
177	20241031	173800	4148727650	29800	29800	29800	29800	0
178	20241031	173700	4148727650	29800	29800	29800	29800	0
179	20241031	173600	4148727650	29800	29800	29800	29800	0
180	20241031	173500	4148727650	29800	29800	29800	29800	0
181	20241031	173400	4148727650	29800	29800	29800	29800	0
182	20241031	173300	4148727650	29800	29800	29800	29800	2326
183	20241031	173200	4148727650	29800	29800	29800	29800	0
184	20241031	173100	4148727650	29800	29800	29800	29800	0
185	20241031	173000	4148727650	29800	29800	29800	29800	0
186	20241031	172900	4148727650	29800	29800	29800	29800	0
187	20241031	172800	4148727650	29800	29800	29800	29800	0
188	20241031	172700	4148727650	29800	29800	29800	29800	0
189	20241031	172600	4148727650	29800	29800	29800	29800	0
190	20241031	172500	4148727650	29800	29800	29800	29800	0
191	20241031	172400	4148727650	29800	29800	29800	29800	0
192	20241031	172300	4148727650	29800	29800	29800	29800	0
193	20241031	172200	4148727650	29800	29800	29800	29800	0
194	20241031	172100	4148727650	29800	29800	29800	29800	0
195	20241031	172000	4148727650	29800	29800	29800	29800	0
196	20241031	171900	4148727650	29800	29800	29800	29800	0
197	20241031	171800	4148727650	29800	29800	29800	29800	0
198	20241031	171700	4148727650	29800	29800	29800	29800	0
199	20241031	171600	4148727650	29800	29800	29800	29800	0
200	20241031	171500	4148727650	29800	29800	29800	29800	0
201	20241031	171400	4148727650	29800	29800	29800	29800	0
202	20241031	171300	4148727650	29800	29800	29800	29800	0
203	20241031	171200	4148727650	29800	29800	29800	29800	0
204	20241031	171100	4148727650	29800	29800	29800	29800	0
205	20241031	171000	4148727650	29800	29800	29800	29800	0
206	20241031	170900	4148727650	29800	29800	29800	29800	0
207	20241031	170800	4148727650	29800	29800	29800	29800	0
208	20241031	170700	4148727650	29800	29800	29800	29800	0
209	20241031	170600	4148727650	29800	29800	29800	29800	0
210	20241031	170500	4148727650	29800	29800	29800	29800	0
211	20241031	170400	4148727650	29800	29800	29800	29800	0
212	20241031	170300	4148727650	29800	29800	29800	29800	2326
213	20241031	170200	4148727650	29800	29800	29800	29800	0
214	20241031	170100	4148727650	29800	29800	29800	29800	0
215	20241031	170000	4148727650	29800	29800	29800	29800	0
216	20241031	165900	4148727650	29800	29800	29800	29800	0
217	20241031	165800	4148727650	29800	29800	29800	29800	0
218	20241031	165700	4148727650	29800	29800	29800	29800	0
219	20241031	165600	4148727650	29800	29800	29800	29800	0
220	20241031	165500	4148727650	29800	29800	29800	29800	0
221	20241031	165400	4148727650	29800	29800	29800	29800	0
222	20241031	165300	4148727650	29800	29800	29800	29800	0
223	20241031	165200	4148727650	29800	29800	29800	29800	0
224	20241031	165100	4148727650	29800	29800	29800	29800	0
225	20241031	165000	4148727650	29800	29800	29800	29800	0
226	20241031	164900	4148727650	29800	29800	29800	29800	0
227	20241031	164800	4148727650	29800	29800	29800	29800	0
228	20241031	164700	4148727650	29800	29800	29800	29800	0
229	20241031	164600	4148727650	29800	29800	29800	29800	0
230	20241031	164500	4148727650	29800	29800	29800	29800	0
231	20241031	164400	4148727650	29800	29800	29800	29800	0
232	20241031	164300	4148727650	29800	29800	29800	29800	0
233	20241031	164200	4148727650	29800	29800	29800	29800	0
234	20241031	164100	4148727650	29800	29800	29800	29800	0
235	20241031	164000	4148727650	29800	29800	29800	29800	0
236	20241031	163900	4148727650	29800	29800	29800	29800	0
237	20241031	163800	4148727650	29800	29800	29800	29800	0
238	20241031	163700	4148727650	29800	29800	29800	29800	0
239	20241031	163600	4148727650	29800	29800	29800	29800	0
240	20241031	163500	4148727650	29800	29800	29800	29800	0
241	20241031	163400	4148727650	29800	29800	29800	29800	0
242	20241031	163300	4148727650	29800	29800	29800	29800	2326
243	20241031	163200	4148727650	29800	29800	29800	29800	0
244	20241031	163100	4148727650	29800	29800	29800	29800	0
245	20241031	163000	4148727650	29800	29800	29800	29800	0
246	20241031	162900	4148727650	29800	29800	29800	29800	0
247	20241031	162800	4148727650	29800	29800	29800	29800	0
248	20241031	162700	4148727650	29800	29800	29800	29800	0
249	20241031	162600	4148727650	29800	29800	29800	29800	0
250	20241031	162500	4148727650	29800	29800	29800	29800	0
251	20241031	162400	4148727650	29800	29800	29800	29800	0
252	20241031	162300	4148727650	29800	29800	29800	29800	0
253	20241031	162200	4148727650	29800	29800	29800	29800	0
254	20241031	162100	4148727650	29800	29800	29800	29800	0
255	20241031	162000	4148727650	29800	29800	29800	29800	0
256	20241031	161900	4148727650	29800	29800	29800	29800	0
257	20241031	161800	4148727650	29800	29800	29800	29800	0
258	20241031	161700	4148727650	29800	29800	29800	29800	0
259	20241031	161600	4148727650	29800	29800	29800	29800	0
260	20241031	161500	4148727650	29800	29800	29800	29800	0
261	20241031	161400	4148727650	29800	29800	29800	29800	0
262	20241031	161300	4148727650	29800	29800	29800	29800	0
263	20241031	161200	4148727650	29800	29800	29800	29800	0
264	20241031	161100	4148727650	29800	29800	29800	29800	0
265	20241031	161000	4148727650	29800	29800	29800	29800	0
266	20241031	160900	4148727650	29800	29800	29800	29800	0
267	20241031	160800	4148727650	29800	29800	29800	29800	0
268	20241031	160700	4148727650	29800	29800	29800	29800	0
269	20241031	160600	4148727650	29800	29800	29800	29800	0
270	20241031	160500	4148727650	29800	29800	29800	29800	0
271	20241031	160400	4148727650	29800	29800	29800	29800	0
272	20241031	160300	4148727650	29800	29800	29800	29800	2326
273	20241031	160200	4148727650	29800	29800	29800	29800	0
274	20241031	160100	4148727650	29800	29800	29800	29800	0
275	20241031	160000	4148727650	29800	29800	29800	29800	0
276	20241031	155900	4148727650	29800	29800	29800	29800	0
277	20241031	155800	4148727650	29800	29800	29800	29800	0
278	20241031	155700	4148727650	29800	29800	29800	29800	0
279	20241031	155600	4148727650	29800	29800	29800	29800	0
280	20241031	155500	4148727650	29800	29800	29800	29800	0
281	20241031	155400	4148727650	29800	29800	29800	29800	0
282	20241031	155300	4148727650	29800	29800	29800	29800	0
283	20241031	155200	4148727650	29800	29800	29800	29800	0
284	20241031	155100	4148727650	29800	29800	29800	29800	0
285	20241031	155000	4148727650	29800	29800	29800	29800	0
286	20241031	154900	4148727650	29800	29800	29800	29800	0
287	20241031	154800	4148727650	29800	29800	29800	29800	0
288	20241031	154700	4148727650	29800	29800	29800	29800	0
289	20241031	154600	4148727650	29800	29800	29800	29800	0
290	20241031	154500	4148727650	29800	29800	29800	29800	0
291	20241031	154400	4148727650	29800	29800	29800	29800	0
292	20241031	154300	4148727650	29800	29800	29800	29800	0
293	20241031	154200	4148727650	29800	29800	29800	29800	0
294	20241031	154100	4148727650	29800	29800	29800	29800	0
295	20241031	154000	4148727650	29800	29800	29800	29800	0
296	20241031	153900	4148727650	29800	29800	29800	29800	0
297	20241031	153800	4148727650	29800	29800	29800	29800	0
298	20241031	153700	4148727650	29800	29800	29800	29800	0
299	20241031	153600	4148727650	29800	29800	29800	29800	0
300	20241031	153500	4148727650	29800	29800	29800	29800	0
301	20241031	153400	4148727650	29800	29800	29800	29800	0
302	20241031	153300	4148727650	29800	29800	29800	29800	2326
303	20241031	153200	4148727650	29800	29800	29800	29800	0
304	20241031	153100	4148727650	29800	29800	29800	29800	0
305	20241031	153000	4148727650	29800	29800	29800	29800	2326
306	20241031	152900	4079412850	29900	29900	29900	29900	0
307	20241031	152800	4079412850	29900	29900	29900	29900	0
308	20241031	152700	4079412850	29900	29900	29900	29900	0
309	20241031	152600	4079412850	29900	29900	29900	29900	0
310	20241031	152500	4079412850	29900	29900	29900	29900	0
311	20241031	152400	4079412850	29900	29900	29900	29900	0
312	20241031	152300	4079412850	29900	29900	29900	29900	0
313	20241031	152200	4079412850	29900	29900	29900	29900	0
314	20241031	152100	4079412850	29900	29900	29900	29900	0
315	20241031	152000	4079412850	29900	29900	29900	29900	0
316	20241031	151900	4079412850	29900	29800	29900	29800	268
317	20241031	151800	4071418700	29800	29900	29900	29800	503
318	20241031	151700	4056413050	29900	29900	29900	29850	38
319	20241031	151600	4055277650	29800	29950	29950	29800	1005
320	20241031	151500	4025247150	29950	30000	30000	29900	677
321	20241031	151400	4004991900	30000	29950	30000	29900	252
322	20241031	151300	3997441350	29950	29900	29950	29900	148
323	20241031	151200	3993014000	29900	29900	29900	29750	125
324	20241031	151100	3989277050	29900	29900	29900	29800	285
325	20241031	151000	3980770350	29900	29850	29900	29650	58
326	20241031	150900	3979039700	29900	30000	30000	29550	3002
327	20241031	150800	3889792050	30000	30000	30000	30000	95
328	20241031	150700	3886942050	30000	30000	30000	29950	112
329	20241031	150600	3883582300	30000	29950	30000	29950	96
330	20241031	150500	3880703600	29950	29950	29950	29950	172
331	20241031	150400	3875552200	29800	29900	30000	29800	575
332	20241031	150300	3858379200	29900	29900	29900	29850	109
333	20241031	150200	3855120550	29850	29800	29850	29800	44
334	20241031	150100	3853808900	29800	29950	30000	29800	375
335	20241031	150000	3842621750	29950	29850	29950	29850	195
336	20241031	145900	3836784350	29900	29950	29950	29850	227
337	20241031	145800	3829994650	29850	29900	29950	29850	68
338	20241031	145700	3827961250	29900	29800	29900	29800	601
339	20241031	145600	3810022150	29800	29800	29800	29750	143
340	20241031	145500	3805761150	29800	29750	29800	29750	84
341	20241031	145400	3803258050	29750	29800	29850	29750	446
342	20241031	145300	3789968100	29850	29850	29850	29800	59
343	20241031	145200	3788207850	29800	29800	29800	29800	644
344	20241031	145100	3769016650	29850	29850	29850	29800	86
345	20241031	145000	3766450000	29800	29800	29850	29800	49
346	20241031	144900	3764987950	29800	29750	29800	29750	104
347	20241031	144800	3761890000	29750	29800	29800	29750	59
348	20241031	144700	3760132200	29800	29800	29850	29800	89
349	20241031	144600	3757478150	29800	29800	29850	29800	124
350	20241031	144500	3753781100	29800	29900	29900	29800	179
351	20241031	144400	3748436550	29850	29850	29850	29850	10
352	20241031	144300	3748138050	29900	29850	29900	29850	64
353	20241031	144200	3746225800	29850	29900	29900	29850	38
354	20241031	144100	3745089650	29850	29900	29900	29850	106
355	20241031	144000	3741920550	29900	29900	29900	29850	22
356	20241031	143900	3741263200	29900	29950	29950	29900	39
357	20241031	143800	3740097050	29850	30000	30000	29850	131
358	20241031	143700	3736179350	29950	29950	29950	29950	41
359	20241031	143600	3734951400	29950	29950	29950	29950	11
360	20241031	143500	3734621950	30000	29900	30000	29900	62
361	20241031	143400	3732763250	29900	29900	29950	29800	536
362	20241031	143300	3716763750	29900	29900	29950	29900	85
363	20241031	143200	3714219850	29950	30000	30000	29950	76
364	20241031	143100	3711941800	30000	30000	30000	30000	42
365	20241031	143000	3710681800	30050	30050	30050	29950	103
366	20241031	142900	3707588500	30000	29950	30000	29950	70
367	20241031	142800	3705489150	29950	29950	29950	29950	16
368	20241031	142700	3705009950	30000	29800	30000	29800	713
369	20241031	142600	3683711550	29850	29800	29850	29800	41
370	20241031	142500	3682487900	29800	29850	29850	29800	75
371	20241031	142400	3680250500	29800	29850	29900	29800	225
372	20241031	142300	3673541300	29850	29850	29850	29850	30
373	20241031	142200	3672645800	29800	29800	29800	29800	18
374	20241031	142100	3672109400	29800	29800	29800	29800	15
375	20241031	142000	3671662400	29750	29800	29800	29750	75
376	20241031	141900	3669431000	29800	29800	29800	29800	36
377	20241031	141800	3668358200	29750	29800	29800	29750	214
378	20241031	141700	3661990150	29800	29750	29800	29750	46
379	20241031	141600	3660619800	29750	29800	29800	29750	56
380	20241031	141500	3658951900	29750	29750	29800	29750	8
381	20241031	141400	3658713650	29800	29750	29800	29750	61
382	20241031	141300	3656897050	29750	29750	29800	29750	67
383	20241031	141200	3654901950	29800	29750	29800	29750	400
384	20241031	141100	3643000150	29750	29800	29850	29750	150
385	20241031	141000	3638531700	29800	29750	29800	29750	29
386	20241031	140900	3637667550	29800	29850	29850	29800	244
387	20241031	140800	3630394500	29800	29850	29850	29800	149
388	20241031	140700	3625952400	29800	29800	29800	29800	45
389	20241031	140600	3624611400	29800	29800	29800	29800	31
390	20241031	140500	3623687600	29800	29750	29950	29750	948
391	20241031	140400	3595420100	29750	29800	29800	29750	135
392	20241031	140300	3591399200	29800	29850	29850	29800	110
393	20241031	140200	3588119350	29850	29850	30000	29800	134
394	20241031	140100	3584115900	29850	29850	29850	29850	32
395	20241031	140000	3583160700	29800	29900	29900	29800	140
396	20241031	135900	3578985150	29900	29900	29950	29850	43
397	20241031	135800	3577699450	29900	29900	29950	29900	12
398	20241031	135700	3577340600	29950	29950	29950	29900	46
399	20241031	135600	3575963200	29900	29850	30000	29850	186
400	20241031	135500	3570390500	29950	29900	29950	29850	1443
401	20241031	135400	3527252050	29950	29900	29950	29900	618
402	20241031	135300	3508749350	29900	29900	29950	29850	573
403	20241031	135200	3491592500	29900	29950	29950	29850	480
404	20241031	135100	3477234950	30000	29950	30000	29950	54
405	20241031	135000	3475615800	30000	30050	30050	30000	922
406	20241031	134900	3447954750	30050	30100	30150	30050	467
407	20241031	134800	3433907500	30200	30200	30250	30100	535
408	20241031	134700	3417760250	30200	30150	30250	30000	599
409	20241031	134600	3399707550	30150	29800	30550	29800	15511
410	20241031	134500	2930074250	29850	29750	30000	29750	3424
411	20241031	134400	2827450600	29800	29850	29850	29800	468
412	20241031	134300	2813485700	29900	29900	29900	29850	89
413	20241031	134200	2810824650	29900	29850	29900	29850	54
414	20241031	134100	2809210900	29900	29850	29900	29850	47
415	20241031	134000	2807806100	29850	29850	29850	29850	8
416	20241031	133900	2807567300	29800	29900	29900	29800	1004
417	20241031	133800	2777629750	29900	29950	29950	29850	1537
418	20241031	133700	2731719850	29900	29900	29900	29900	12
419	20241031	133600	2731361050	29950	29950	29950	29900	46
420	20241031	133500	2729983750	29950	29900	29950	29850	1847
421	20241031	133400	2674720700	29850	29850	29850	29850	38
422	20241031	133300	2673586400	29850	29850	29900	29850	238
423	20241031	133200	2666481100	29850	29900	29900	29850	74
424	20241031	133100	2664270350	29850	29900	29900	29850	56
425	20241031	133000	2662596950	29850	29850	29850	29850	86
426	20241031	132900	2660029850	29850	29900	29900	29800	80
427	20241031	132800	2657643100	29900	29800	29900	29800	51
428	20241031	132700	2656119350	29850	29850	29900	29850	99
429	20241031	132600	2653162350	29900	29850	29900	29850	135
430	20241031	132500	2649126250	29900	29850	29900	29850	45
431	20241031	132400	2647781150	29900	29900	29900	29850	53
432	20241031	132300	2646197150	29900	29900	29900	29850	299
433	20241031	132200	2637257550	29850	29850	29850	29850	51
434	20241031	132100	2635735200	29900	29850	29900	29850	62
435	20241031	132000	2633882600	29850	29850	29900	29850	237
436	20241031	131900	2626798550	29850	29850	29900	29850	185
437	20241031	131800	2621269450	29900	29950	29950	29900	120
438	20241031	131700	2617679600	29900	29900	29900	29900	266
439	20241031	131600	2609726200	29900	29950	29950	29900	61
440	20241031	131500	2607900350	29900	29850	29950	29850	1461
441	20241031	131400	2564223850	29850	29850	29850	29850	306
442	20241031	131300	2555089750	29900	29850	29900	29800	333
443	20241031	131200	2545149700	29850	29700	29900	29700	1730
444	20241031	131100	2493578050	29650	29700	29700	29650	45
445	20241031	131000	2492241900	29650	29600	29650	29600	55
446	20241031	130900	2490611650	29650	29650	29650	29650	237
447	20241031	130800	2483584600	29600	29650	29650	29600	61
448	20241031	130700	2481777150	29600	29650	29650	29600	46
449	20241031	130600	2480413650	29650	29650	29700	29650	34
450	20241031	130500	2479405450	29700	29600	29700	29600	234
451	20241031	130400	2472474850	29650	29650	29650	29650	37
452	20241031	130300	2471377800	29650	29650	29650	29650	20
453	20241031	130200	2470784800	29650	29650	29650	29650	19
454	20241031	130100	2470221450	29650	29650	29750	29650	21
455	20241031	130000	2469598700	29650	29650	29750	29650	39
456	20241031	125900	2468440350	29700	29650	29700	29650	154
457	20241031	125800	2463867450	29650	29650	29650	29650	0
458	20241031	125700	2463867450	29650	29750	29750	29650	21
459	20241031	125600	2463244550	29700	29700	29700	29700	10
460	20241031	125500	2462947550	29700	29750	29750	29700	123
461	20241031	125400	2459288700	29750	29750	29750	29700	1102
462	20241031	125300	2426504250	29750	29750	29750	29750	27
463	20241031	125200	2425701000	29800	29800	29800	29750	95
464	20241031	125100	2422870200	29800	29800	29800	29800	4
465	20241031	125000	2422751000	29800	29700	29800	29700	743
466	20241031	124900	2400639950	29700	29700	29700	29700	459
467	20241031	124800	2387007650	29700	29750	29750	29700	142
468	20241031	124700	2382783250	29750	29700	29750	29700	10
469	20241031	124600	2382486150	29750	29750	29750	29750	94
470	20241031	124500	2379689650	29800	29750	29800	29750	21
471	20241031	124400	2379064850	29750	29750	29800	29750	756
472	20241031	124300	2356559200	29800	29850	29850	29800	15
473	20241031	124200	2356112150	29800	29800	29850	29800	878
474	20241031	124100	2329946850	29800	29800	29850	29800	362
475	20241031	124000	2319156650	29750	29750	29800	29750	926
476	20241031	123900	2291579550	29750	29700	29750	29700	401
477	20241031	123800	2279655000	29700	29600	29700	29600	526
478	20241031	123700	2264049500	29550	29550	29550	29550	10
479	20241031	123600	2263754000	29550	29550	29550	29550	17
480	20241031	123500	2263251650	29600	29650	29650	29600	61
481	20241031	123400	2261445000	29550	29600	29600	29550	166
482	20241031	123300	2256531450	29600	29600	29600	29550	3345
483	20241031	123200	2157686400	29600	29600	29600	29600	153
484	20241031	123100	2153157600	29600	29600	29600	29600	152
485	20241031	123000	2148658400	29600	29600	29600	29600	343
486	20241031	122900	2138505600	29650	29600	29650	29600	114
487	20241031	122800	2135130900	29650	29650	29650	29650	31
488	20241031	122700	2134211750	29650	29600	29650	29600	67
489	20241031	122600	2132228050	29550	29550	29550	29550	341
490	20241031	122500	2122151500	29550	29550	29550	29550	48
491	20241031	122400	2120733100	29550	29500	29550	29500	10
492	20241031	122300	2120438050	29550	29550	29550	29550	303
493	20241031	122200	2111484400	29600	29550	29600	29550	22
494	20241031	122100	2110833300	29550	29550	29550	29550	9
495	20241031	122000	2110567350	29550	29550	29550	29550	0
496	20241031	121900	2110567350	29550	29600	29600	29550	33
497	20241031	121800	2109592100	29600	29550	29600	29550	10
498	20241031	121700	2109296550	29550	29550	29550	29550	3
499	20241031	121600	2109207900	29600	29600	29600	29600	41
500	20241031	121500	2107994300	29600	29650	29650	29600	33
501	20241031	121400	2107017450	29600	29600	29600	29600	1
502	20241031	121300	2106987850	29600	29600	29600	29600	20
503	20241031	121200	2106395850	29600	29650	29650	29600	148
504	20241031	121100	2102014750	29650	29650	29650	29650	200
505	20241031	121000	2096084750	29700	29700	29750	29700	157
506	20241031	120900	2091421050	29750	29800	29800	29750	144
507	20241031	120800	2087136700	29800	29850	29850	29800	777
508	20241031	120700	2063954850	29850	29850	29900	29850	81
509	20241031	120600	2061536950	29850	29850	29850	29800	597
510	20241031	120500	2043721550	29800	29800	29850	29800	81
511	20241031	120400	2041307100	29800	29800	29800	29800	61
512	20241031	120300	2039489300	29800	29700	29800	29650	1192
513	20241031	120200	2004016850	29700	29650	29700	29650	38
514	20241031	120100	2002888750	29650	29700	29750	29650	192
515	20241031	120000	1997188800	29700	29700	29700	29650	239
516	20241031	115900	1990098750	29700	29700	29700	29700	166
517	20241031	115800	1985168550	29700	29650	29700	29500	974
518	20241031	115700	1956317550	29650	29650	29650	29650	31
519	20241031	115600	1955398400	29700	29650	29800	29550	1282
520	20241031	115500	1917356700	29600	29650	29650	29600	33
521	20241031	115400	1916379650	29650	29550	29650	29550	463
522	20241031	115300	1902674450	29550	29600	29600	29550	540
523	20241031	115200	1886694800	29600	29650	29650	29600	62
524	20241031	115100	1884859200	29600	29600	29600	29600	62
525	20241031	115000	1883024000	29600	29550	29650	29550	361
526	20241031	114900	1872351200	29550	29550	29650	29550	305
527	20241031	114800	1863325450	29600	29600	29600	29600	48
528	20241031	114700	1861904650	29650	29600	29650	29600	60
529	20241031	114600	1860128600	29650	29650	29650	29550	264
530	20241031	114500	1852308600	29650	29700	29700	29650	109
531	20241031	114400	1849074700	29750	29750	29750	29750	78
532	20241031	114300	1846754200	29750	29800	29800	29750	13
533	20241031	114200	1846367200	29800	29750	29800	29750	160
534	20241031	114100	1841603250	29700	29750	29750	29700	74
535	20241031	114000	1839405000	29800	29700	29800	29700	322
536	20241031	113900	1829811850	29700	29700	29700	29700	743
537	20241031	113800	1807744750	29750	29800	29800	29750	235
538	20241031	113700	1800753000	29850	29800	29850	29750	291
539	20241031	113600	1792079100	29750	29750	29800	29750	913
540	20241031	113500	1764899950	29750	29750	29750	29700	628
541	20241031	113400	1746217450	29750	29800	29800	29750	861
542	20241031	113300	1720573650	29800	29750	29800	29750	53
543	20241031	113200	1718995850	29750	29800	29800	29750	815
544	20241031	113100	1694740100	29800	29800	29850	29700	270
545	20241031	113000	1686692600	29850	29600	29850	29600	2616
546	20241031	112900	1609117000	29600	29600	29600	29600	145
547	20241031	112800	1604825000	29650	29650	29650	29600	423
548	20241031	112700	1592295250	29650	29650	29700	29600	413
549	20241031	112600	1580052400	29650	29650	29650	29650	9
550	20241031	112500	1579785550	29700	29600	29750	29600	1124
551	20241031	112400	1546436950	29650	29700	29750	29650	1789
552	20241031	112300	1493322900	29700	29700	29900	29650	3893
553	20241031	112200	1377532850	29700	29650	29700	29600	1332
554	20241031	112100	1338026750	29650	29500	29700	29500	1395
555	20241031	112000	1296653700	29500	29400	29550	29400	3330
556	20241031	111900	1198500250	29350	29300	29350	29250	180
557	20241031	111800	1193225200	29300	29350	29350	29250	192
558	20241031	111700	1187600050	29300	29350	29400	29300	2000
559	20241031	111600	1128829550	29300	29250	29350	29250	195
560	20241031	111500	1123107500	29200	29200	29250	29200	257
561	20241031	111400	1115599650	29250	29300	29300	29200	478
562	20241031	111300	1101615550	29400	29200	29400	29200	3067
563	20241031	111200	1011747050	29200	29000	29200	29000	857
564	20241031	111100	986757300	29050	29050	29050	29050	8
565	20241031	111000	986524900	29050	29000	29050	29000	116
566	20241031	110900	983159600	28950	28950	28950	28950	44
567	20241031	110800	981885800	28900	28900	28900	28900	1
568	20241031	110700	981856900	28900	28800	28950	28800	294
569	20241031	110600	973358250	28750	28800	28800	28750	46
570	20241031	110500	972033900	28800	28800	28800	28800	1
571	20241031	110400	972005100	28750	28750	28750	28750	252
572	20241031	110300	964760100	28700	28700	28700	28700	33
573	20241031	110200	963813000	28700	28700	28700	28700	0
574	20241031	110100	963813000	28700	28700	28700	28700	0
575	20241031	110000	963813000	28700	28700	28750	28700	44
576	20241031	105900	962550150	28700	28700	28700	28700	4
577	20241031	105800	962435350	28700	28700	28700	28700	0
578	20241031	105700	962435350	28700	28700	28700	28700	8
579	20241031	105600	962205750	28750	28650	28750	28650	1038
580	20241031	105500	932464750	28650	28650	28650	28650	21
581	20241031	105400	931863100	28650	28650	28650	28650	9
582	20241031	105300	931605250	28750	28750	28750	28750	0
583	20241031	105200	931605250	28750	28750	28750	28750	0
584	20241031	105100	931605250	28750	28750	28750	28750	1
585	20241031	105000	931576500	28650	28650	28650	28650	210
586	20241031	104900	925560000	28650	28700	28700	28650	181
587	20241031	104800	920372050	28700	28750	28750	28700	61
588	20241031	104700	918618800	28700	28750	28850	28700	777
589	20241031	104600	896262100	28700	28700	28700	28700	8
590	20241031	104500	896032500	28700	28650	28700	28650	91
591	20241031	104400	893420850	28700	28700	28700	28700	94
592	20241031	104300	890723050	28650	28700	28700	28650	15
593	20241031	104200	890292850	28700	28700	28700	28700	10
594	20241031	104100	890005850	28650	28650	28650	28650	0
595	20241031	104000	890005850	28650	28750	28750	28600	1103
596	20241031	103900	858363450	28750	28750	28750	28750	81
597	20241031	103800	856034700	28800	28800	28800	28800	0
598	20241031	103700	856034700	28800	28850	28850	28800	26
599	20241031	103600	855285000	28800	28800	28800	28800	279
600	20241031	103500	847249800	28850	28850	28850	28850	28
601	20241031	103400	846442000	28850	28900	28900	28850	131
602	20241031	103300	842661100	28900	28900	28900	28850	18
603	20241031	103200	842141100	28800	28800	28850	28800	85
604	20241031	103100	839691800	28800	28750	28800	28750	895
605	20241031	103000	813951250	28700	28700	28700	28700	129
606	20241031	102900	810248950	28650	28650	28650	28650	194
607	20241031	102800	804690850	28600	28600	28650	28600	28
608	20241031	102700	803890000	28600	28550	28600	28550	171
609	20241031	102600	799004500	28550	28550	28550	28550	22
610	20241031	102500	798376400	28500	28550	28550	28500	95
611	20241031	102400	795666150	28550	28550	28550	28550	30
612	20241031	102300	794809650	28550	28550	28550	28550	1
613	20241031	102200	794781100	28450	28500	28500	28450	147
614	20241031	102100	790592100	28450	28450	28450	28450	1
615	20241031	102000	790563650	28450	28450	28450	28450	2
616	20241031	101900	790506750	28500	28450	28550	28450	79
617	20241031	101800	788257700	28450	28450	28450	28450	161
618	20241031	101700	783677250	28500	28500	28500	28450	425
619	20241031	101600	771580650	28550	28550	28550	28550	76
620	20241031	101500	769410850	28550	28600	28600	28550	13
621	20241031	101400	769039150	28600	28550	28600	28550	67
622	20241031	101300	767126250	28550	28500	28550	28500	42
623	20241031	101200	765928400	28500	28550	28550	28500	13
624	20241031	101100	765557400	28500	28550	28550	28500	340
625	20241031	101000	755853050	28600	28550	28600	28550	86
626	20241031	100900	753396000	28600	28600	28600	28600	19
627	20241031	100800	752852600	28600	28700	28750	28600	571
628	20241031	100700	736477350	28700	28700	28750	28700	119
629	20241031	100600	733061950	28650	28700	28700	28550	226
630	20241031	100500	726591000	28700	28850	28850	28650	799
631	20241031	100400	703607400	28850	28850	28850	28850	10
632	20241031	100300	703318900	28850	28800	28850	28800	102
633	20241031	100200	700376250	28850	28850	28850	28800	129
634	20241031	100100	696654700	28900	28900	28900	28850	22
635	20241031	100000	696019900	28900	28850	28900	28800	95
636	20241031	095900	693276200	28850	28850	28850	28850	27
637	20241031	095800	692497250	28850	28800	28850	28800	461
638	20241031	095700	679199950	28850	28850	28900	28850	181
639	20241031	095600	673978000	28900	28900	28900	28900	42
640	20241031	095500	672764200	29000	28950	29000	28900	277
641	20241031	095400	664751500	28950	29100	29100	28950	768
642	20241031	095300	642436650	29150	29100	29150	29100	231
643	20241031	095200	635705950	29100	29050	29150	29050	1037
644	20241031	095100	605538950	29100	29100	29150	29100	218
645	20241031	095000	599194100	29050	29100	29100	29050	22
646	20241031	094900	598554400	29100	29100	29250	29050	1446
647	20241031	094800	556384150	29100	29050	29100	28900	694
648	20241031	094700	536260850	29000	29000	29000	28950	107
649	20241031	094600	533162800	29100	29050	29100	29000	357
650	20241031	094500	522809350	29050	29050	29200	29000	2921
651	20241031	094400	438063250	29050	29000	29050	28950	895
652	20241031	094300	412114050	29000	28800	29000	28800	1521
653	20241031	094200	368144350	28800	28700	28800	28700	294
654	20241031	094100	359690750	28750	28650	28750	28650	62
655	20241031	094000	357912050	28650	28600	28650	28600	51
656	20241031	093900	356452350	28600	28550	28700	28550	1020
657	20241031	093800	327279550	28550	28550	28550	28500	448
658	20241031	093700	314504600	28550	28400	28550	28400	272
659	20241031	093600	306764600	28400	28400	28400	28400	0
660	20241031	093500	306764600	28400	28400	28400	28400	51
661	20241031	093400	305316200	28450	28400	28450	28400	5
662	20241031	093300	305174150	28400	28400	28400	28400	0
663	20241031	093200	305174150	28400	28300	28400	28300	264
664	20241031	093100	297694100	28300	28300	28300	28300	1
665	20241031	093000	297665800	28400	28250	28400	28250	433
666	20241031	092900	285409850	28250	28250	28250	28250	0
667	20241031	092800	285409850	28250	28300	28300	28250	229
668	20241031	092700	278929650	28300	28300	28300	28300	0
669	20241031	092600	278929650	28300	28300	28300	28300	21
670	20241031	092500	278335350	28300	28300	28300	28250	96
671	20241031	092400	275619550	28300	28250	28300	28250	87
672	20241031	092300	273158150	28300	28350	28350	28300	21
673	20241031	092200	272562850	28350	28350	28350	28350	79
674	20241031	092100	270323200	28250	28250	28400	28250	410
675	20241031	092000	258704000	28250	28400	28400	28250	115
676	20241031	091900	255449950	28350	28200	28350	28200	136
677	20241031	091800	251612350	28200	28200	28200	28200	20
678	20241031	091700	251048350	28200	28200	28300	28200	444
679	20241031	091600	238506900	28100	28150	28150	28100	282
680	20241031	091500	230569200	28200	28200	28250	28200	376
681	20241031	091400	219965050	28200	28250	28250	28200	256
682	20241031	091300	212739250	28200	28200	28200	28200	457
683	20241031	091200	199851850	28150	28150	28150	28150	124
684	20241031	091100	196361250	28200	28250	28250	28150	265
685	20241031	091000	188894850	28200	27950	28200	27950	353
686	20241031	090900	178972150	27950	28000	28050	27950	171
687	20241031	090800	174184100	27950	27900	28000	27850	562
688	20241031	090700	158474800	27900	27950	27950	27900	443
689	20241031	090600	146106050	27950	28100	28100	27950	335
690	20241031	090500	136734000	27950	27950	27950	27900	802
691	20241031	090400	114348300	27950	27950	28000	27900	600
692	20241031	090300	97581300	27950	27950	27950	27850	610
693	20241031	090200	80570200	28050	28000	28050	27950	639
694	20241031	090100	62670550	28050	28050	28100	28000	259
695	20241031	090000	55406650	28100	27900	28300	27900	1983