KissMeData/013890/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	190000	1660942500	24200	24200	24200	24200	2755
3	20241031	185900	1660942500	24200	24200	24200	24200	0
4	20241031	185800	1660942500	24200	24200	24200	24200	0
5	20241031	185700	1660942500	24200	24200	24200	24200	0
6	20241031	185600	1660942500	24200	24200	24200	24200	0
7	20241031	185500	1660942500	24200	24200	24200	24200	0
8	20241031	185400	1660942500	24200	24200	24200	24200	0
9	20241031	185300	1660942500	24200	24200	24200	24200	0
10	20241031	185200	1660942500	24200	24200	24200	24200	0
11	20241031	185100	1660942500	24200	24200	24200	24200	0
12	20241031	185000	1660942500	24200	24200	24200	24200	0
13	20241031	184900	1660942500	24200	24200	24200	24200	0
14	20241031	184800	1660942500	24200	24200	24200	24200	0
15	20241031	184700	1660942500	24200	24200	24200	24200	0
16	20241031	184600	1660942500	24200	24200	24200	24200	0
17	20241031	184500	1660942500	24200	24200	24200	24200	0
18	20241031	184400	1660942500	24200	24200	24200	24200	0
19	20241031	184300	1660942500	24200	24200	24200	24200	0
20	20241031	184200	1660942500	24200	24200	24200	24200	0
21	20241031	184100	1660942500	24200	24200	24200	24200	0
22	20241031	184000	1660942500	24200	24200	24200	24200	0
23	20241031	183900	1660942500	24200	24200	24200	24200	0
24	20241031	183800	1660942500	24200	24200	24200	24200	0
25	20241031	183700	1660942500	24200	24200	24200	24200	0
26	20241031	183600	1660942500	24200	24200	24200	24200	0
27	20241031	183500	1660942500	24200	24200	24200	24200	0
28	20241031	183400	1660942500	24200	24200	24200	24200	0
29	20241031	183300	1660942500	24200	24200	24200	24200	0
30	20241031	183200	1660942500	24200	24200	24200	24200	0
31	20241031	183100	1660942500	24200	24200	24200	24200	0
32	20241031	183000	1660942500	24200	24200	24200	24200	2755
33	20241031	182900	1660942500	24200	24200	24200	24200	0
34	20241031	182800	1660942500	24200	24200	24200	24200	0
35	20241031	182700	1660942500	24200	24200	24200	24200	0
36	20241031	182600	1660942500	24200	24200	24200	24200	0
37	20241031	182500	1660942500	24200	24200	24200	24200	0
38	20241031	182400	1660942500	24200	24200	24200	24200	0
39	20241031	182300	1660942500	24200	24200	24200	24200	0
40	20241031	182200	1660942500	24200	24200	24200	24200	0
41	20241031	182100	1660942500	24200	24200	24200	24200	0
42	20241031	182000	1660942500	24200	24200	24200	24200	0
43	20241031	181900	1660942500	24200	24200	24200	24200	0
44	20241031	181800	1660942500	24200	24200	24200	24200	0
45	20241031	181700	1660942500	24200	24200	24200	24200	0
46	20241031	181600	1660942500	24200	24200	24200	24200	0
47	20241031	181500	1660942500	24200	24200	24200	24200	0
48	20241031	181400	1660942500	24200	24200	24200	24200	0
49	20241031	181300	1660942500	24200	24200	24200	24200	0
50	20241031	181200	1660942500	24200	24200	24200	24200	0
51	20241031	181100	1660942500	24200	24200	24200	24200	0
52	20241031	181000	1660942500	24200	24200	24200	24200	0
53	20241031	180900	1660942500	24200	24200	24200	24200	0
54	20241031	180800	1660942500	24200	24200	24200	24200	0
55	20241031	180700	1660942500	24200	24200	24200	24200	0
56	20241031	180600	1660942500	24200	24200	24200	24200	0
57	20241031	180500	1660942500	24200	24200	24200	24200	0
58	20241031	180400	1660942500	24200	24200	24200	24200	0
59	20241031	180300	1660942500	24200	24200	24200	24200	0
60	20241031	180200	1660942500	24200	24200	24200	24200	0
61	20241031	180100	1660942500	24200	24200	24200	24200	0
62	20241031	180000	1660942500	24200	24200	24200	24200	2755
63	20241031	175900	1660942500	24200	24200	24200	24200	0
64	20241031	175800	1660942500	24200	24200	24200	24200	0
65	20241031	175700	1660942500	24200	24200	24200	24200	0
66	20241031	175600	1660942500	24200	24200	24200	24200	0
67	20241031	175500	1660942500	24200	24200	24200	24200	0
68	20241031	175400	1660942500	24200	24200	24200	24200	0
69	20241031	175300	1660942500	24200	24200	24200	24200	0
70	20241031	175200	1660942500	24200	24200	24200	24200	0
71	20241031	175100	1660942500	24200	24200	24200	24200	0
72	20241031	175000	1660942500	24200	24200	24200	24200	0
73	20241031	174900	1660942500	24200	24200	24200	24200	0
74	20241031	174800	1660942500	24200	24200	24200	24200	0
75	20241031	174700	1660942500	24200	24200	24200	24200	0
76	20241031	174600	1660942500	24200	24200	24200	24200	0
77	20241031	174500	1660942500	24200	24200	24200	24200	0
78	20241031	174400	1660942500	24200	24200	24200	24200	0
79	20241031	174300	1660942500	24200	24200	24200	24200	0
80	20241031	174200	1660942500	24200	24200	24200	24200	0
81	20241031	174100	1660942500	24200	24200	24200	24200	0
82	20241031	174000	1660942500	24200	24200	24200	24200	0
83	20241031	173900	1660942500	24200	24200	24200	24200	0
84	20241031	173800	1660942500	24200	24200	24200	24200	0
85	20241031	173700	1660942500	24200	24200	24200	24200	0
86	20241031	173600	1660942500	24200	24200	24200	24200	0
87	20241031	173500	1660942500	24200	24200	24200	24200	0
88	20241031	173400	1660942500	24200	24200	24200	24200	0
89	20241031	173300	1660942500	24200	24200	24200	24200	0
90	20241031	173200	1660942500	24200	24200	24200	24200	0
91	20241031	173100	1660942500	24200	24200	24200	24200	0
92	20241031	173000	1660942500	24200	24200	24200	24200	2755
93	20241031	172900	1660942500	24200	24200	24200	24200	0
94	20241031	172800	1660942500	24200	24200	24200	24200	0
95	20241031	172700	1660942500	24200	24200	24200	24200	0
96	20241031	172600	1660942500	24200	24200	24200	24200	0
97	20241031	172500	1660942500	24200	24200	24200	24200	0
98	20241031	172400	1660942500	24200	24200	24200	24200	0
99	20241031	172300	1660942500	24200	24200	24200	24200	0
100	20241031	172200	1660942500	24200	24200	24200	24200	0
101	20241031	172100	1660942500	24200	24200	24200	24200	0
102	20241031	172000	1660942500	24200	24200	24200	24200	0
103	20241031	171900	1660942500	24200	24200	24200	24200	0
104	20241031	171800	1660942500	24200	24200	24200	24200	0
105	20241031	171700	1660942500	24200	24200	24200	24200	0
106	20241031	171600	1660942500	24200	24200	24200	24200	0
107	20241031	171500	1660942500	24200	24200	24200	24200	0
108	20241031	171400	1660942500	24200	24200	24200	24200	0
109	20241031	171300	1660942500	24200	24200	24200	24200	0
110	20241031	171200	1660942500	24200	24200	24200	24200	0
111	20241031	171100	1660942500	24200	24200	24200	24200	0
112	20241031	171000	1660942500	24200	24200	24200	24200	0
113	20241031	170900	1660942500	24200	24200	24200	24200	0
114	20241031	170800	1660942500	24200	24200	24200	24200	0
115	20241031	170700	1660942500	24200	24200	24200	24200	0
116	20241031	170600	1660942500	24200	24200	24200	24200	0
117	20241031	170500	1660942500	24200	24200	24200	24200	0
118	20241031	170400	1660942500	24200	24200	24200	24200	0
119	20241031	170300	1660942500	24200	24200	24200	24200	0
120	20241031	170200	1660942500	24200	24200	24200	24200	0
121	20241031	170100	1660942500	24200	24200	24200	24200	0
122	20241031	170000	1660942500	24200	24200	24200	24200	2755
123	20241031	165900	1660942500	24200	24200	24200	24200	0
124	20241031	165800	1660942500	24200	24200	24200	24200	0
125	20241031	165700	1660942500	24200	24200	24200	24200	0
126	20241031	165600	1660942500	24200	24200	24200	24200	0
127	20241031	165500	1660942500	24200	24200	24200	24200	0
128	20241031	165400	1660942500	24200	24200	24200	24200	0
129	20241031	165300	1660942500	24200	24200	24200	24200	0
130	20241031	165200	1660942500	24200	24200	24200	24200	0
131	20241031	165100	1660942500	24200	24200	24200	24200	0
132	20241031	165000	1660942500	24200	24200	24200	24200	0
133	20241031	164900	1660942500	24200	24200	24200	24200	0
134	20241031	164800	1660942500	24200	24200	24200	24200	0
135	20241031	164700	1660942500	24200	24200	24200	24200	0
136	20241031	164600	1660942500	24200	24200	24200	24200	0
137	20241031	164500	1660942500	24200	24200	24200	24200	0
138	20241031	164400	1660942500	24200	24200	24200	24200	0
139	20241031	164300	1660942500	24200	24200	24200	24200	0
140	20241031	164200	1660942500	24200	24200	24200	24200	0
141	20241031	164100	1660942500	24200	24200	24200	24200	0
142	20241031	164000	1660942500	24200	24200	24200	24200	0
143	20241031	163900	1660942500	24200	24200	24200	24200	0
144	20241031	163800	1660942500	24200	24200	24200	24200	0
145	20241031	163700	1660942500	24200	24200	24200	24200	0
146	20241031	163600	1660942500	24200	24200	24200	24200	0
147	20241031	163500	1660942500	24200	24200	24200	24200	0
148	20241031	163400	1660942500	24200	24200	24200	24200	0
149	20241031	163300	1660942500	24200	24200	24200	24200	0
150	20241031	163200	1660942500	24200	24200	24200	24200	0
151	20241031	163100	1660942500	24200	24200	24200	24200	0
152	20241031	163000	1660942500	24200	24200	24200	24200	2755
153	20241031	162900	1660942500	24200	24200	24200	24200	0
154	20241031	162800	1660942500	24200	24200	24200	24200	0
155	20241031	162700	1660942500	24200	24200	24200	24200	0
156	20241031	162600	1660942500	24200	24200	24200	24200	0
157	20241031	162500	1660942500	24200	24200	24200	24200	0
158	20241031	162400	1660942500	24200	24200	24200	24200	0
159	20241031	162300	1660942500	24200	24200	24200	24200	0
160	20241031	162200	1660942500	24200	24200	24200	24200	0
161	20241031	162100	1660942500	24200	24200	24200	24200	0
162	20241031	162000	1660942500	24200	24200	24200	24200	0
163	20241031	161900	1660942500	24200	24200	24200	24200	0
164	20241031	161800	1660942500	24200	24200	24200	24200	0
165	20241031	161700	1660942500	24200	24200	24200	24200	0
166	20241031	161600	1660942500	24200	24200	24200	24200	0
167	20241031	161500	1660942500	24200	24200	24200	24200	0
168	20241031	161400	1660942500	24200	24200	24200	24200	0
169	20241031	161300	1660942500	24200	24200	24200	24200	0
170	20241031	161200	1660942500	24200	24200	24200	24200	0
171	20241031	161100	1660942500	24200	24200	24200	24200	0
172	20241031	161000	1660942500	24200	24200	24200	24200	0
173	20241031	160900	1660942500	24200	24200	24200	24200	0
174	20241031	160800	1660942500	24200	24200	24200	24200	0
175	20241031	160700	1660942500	24200	24200	24200	24200	0
176	20241031	160600	1660942500	24200	24200	24200	24200	0
177	20241031	160500	1660942500	24200	24200	24200	24200	0
178	20241031	160400	1660942500	24200	24200	24200	24200	0
179	20241031	160300	1660942500	24200	24200	24200	24200	0
180	20241031	160200	1660942500	24200	24200	24200	24200	0
181	20241031	160100	1660942500	24200	24200	24200	24200	0
182	20241031	160000	1660942500	24200	24200	24200	24200	2755
183	20241031	155900	1660942500	24200	24200	24200	24200	0
184	20241031	155800	1660942500	24200	24200	24200	24200	0
185	20241031	155700	1660942500	24200	24200	24200	24200	0
186	20241031	155600	1660942500	24200	24200	24200	24200	0
187	20241031	155500	1660942500	24200	24200	24200	24200	0
188	20241031	155400	1660942500	24200	24200	24200	24200	0
189	20241031	155300	1660942500	24200	24200	24200	24200	0
190	20241031	155200	1660942500	24200	24200	24200	24200	0
191	20241031	155100	1660942500	24200	24200	24200	24200	0
192	20241031	155000	1660942500	24200	24200	24200	24200	0
193	20241031	154900	1660942500	24200	24200	24200	24200	0
194	20241031	154800	1660942500	24200	24200	24200	24200	0
195	20241031	154700	1660942500	24200	24200	24200	24200	0
196	20241031	154600	1660942500	24200	24200	24200	24200	0
197	20241031	154500	1660942500	24200	24200	24200	24200	0
198	20241031	154400	1660942500	24200	24200	24200	24200	0
199	20241031	154300	1660942500	24200	24200	24200	24200	0
200	20241031	154200	1660942500	24200	24200	24200	24200	0
201	20241031	154100	1660942500	24200	24200	24200	24200	0
202	20241031	154000	1660942500	24200	24200	24200	24200	0
203	20241031	153900	1660942500	24200	24200	24200	24200	0
204	20241031	153800	1660942500	24200	24200	24200	24200	0
205	20241031	153700	1660942500	24200	24200	24200	24200	0
206	20241031	153600	1660942500	24200	24200	24200	24200	0
207	20241031	153500	1660942500	24200	24200	24200	24200	0
208	20241031	153400	1660942500	24200	24200	24200	24200	0
209	20241031	153300	1660942500	24200	24200	24200	24200	0
210	20241031	153200	1660942500	24200	24200	24200	24200	0
211	20241031	153100	1660942500	24200	24200	24200	24200	0
212	20241031	153000	1660942500	24200	24200	24200	24200	5510
213	20241031	152900	1594271500	24200	24200	24200	24200	0
214	20241031	152800	1594271500	24200	24200	24200	24200	0
215	20241031	152700	1594271500	24200	24200	24200	24200	0
216	20241031	152600	1594271500	24200	24200	24200	24200	0
217	20241031	152500	1594271500	24200	24200	24200	24200	0
218	20241031	152400	1594271500	24200	24200	24200	24200	0
219	20241031	152300	1594271500	24200	24200	24200	24200	0
220	20241031	152200	1594271500	24200	24200	24200	24200	0
221	20241031	152100	1594271500	24200	24200	24200	24200	0
222	20241031	152000	1594271500	24200	24200	24200	24200	0
223	20241031	151900	1594271500	24200	24200	24200	24200	37
224	20241031	151800	1593376100	24200	24200	24200	24100	337
225	20241031	151700	1585220800	24200	24100	24200	24100	18
226	20241031	151600	1584786900	24100	24150	24250	24100	1897
227	20241031	151500	1539067200	24150	24250	24250	24150	387
228	20241031	151400	1529703950	24250	24200	24250	24200	12
229	20241031	151300	1529413000	24200	24200	24200	24200	1
230	20241031	151200	1529388800	24250	24250	24250	24250	0
231	20241031	151100	1529388800	24250	24200	24250	24200	6
232	20241031	151000	1529243350	24250	24200	24250	24200	572
233	20241031	150900	1515400900	24200	24200	24200	24200	0
234	20241031	150800	1515400900	24200	24200	24200	24150	102
235	20241031	150700	1512932550	24250	24150	24250	24150	94
236	20241031	150600	1510657700	24150	24150	24150	24150	1
237	20241031	150500	1510633550	24150	24150	24150	24150	22
238	20241031	150400	1510102250	24150	24150	24150	24150	1
239	20241031	150300	1510078100	24200	24200	24200	24200	102
240	20241031	150200	1507609700	24200	24200	24200	24200	0
241	20241031	150100	1507609700	24200	24200	24200	24200	35
242	20241031	150000	1506762700	24200	24200	24200	24200	8
243	20241031	145900	1506569100	24200	24150	24200	24150	113
244	20241031	145800	1503834550	24200	24150	24200	24150	2
245	20241031	145700	1503786200	24150	24150	24150	24150	0
246	20241031	145600	1503786200	24150	24200	24200	24150	36
247	20241031	145500	1502915050	24150	24150	24150	24150	1
248	20241031	145400	1502890900	24150	24150	24150	24150	1
249	20241031	145300	1502866750	24150	24150	24150	24150	0
250	20241031	145200	1502866750	24150	24150	24150	24150	40
251	20241031	145100	1501900750	24200	24200	24200	24200	9
252	20241031	145000	1501682950	24200	24200	24200	24200	90
253	20241031	144900	1499504950	24150	24150	24150	24150	6
254	20241031	144800	1499360050	24150	24200	24200	24150	12
255	20241031	144700	1499069750	24200	24150	24200	24150	14
256	20241031	144600	1498731600	24150	24150	24150	24150	64
257	20241031	144500	1497186000	24150	24150	24150	24150	858
258	20241031	144400	1476465300	24150	24200	24200	24150	1717
259	20241031	144300	1434998800	24200	24200	24200	24200	2
260	20241031	144200	1434950400	24150	24150	24150	24150	449
261	20241031	144100	1424107050	24200	24200	24200	24200	897
262	20241031	144000	1402399650	24200	24200	24200	24200	1
263	20241031	143900	1402375450	24250	24250	24250	24250	0
264	20241031	143800	1402375450	24250	24200	24250	24200	2
265	20241031	143700	1402327000	24300	24300	24300	24300	0
266	20241031	143600	1402327000	24300	24250	24300	24250	22
267	20241031	143500	1401793000	24300	24300	24300	24300	1
268	20241031	143400	1401768700	24250	24250	24250	24250	20
269	20241031	143300	1401283700	24250	24250	24250	24250	21
270	20241031	143200	1400774450	24250	24250	24250	24200	403
271	20241031	143100	1391018650	24200	24200	24200	24200	1
272	20241031	143000	1390994450	24200	24250	24250	24200	58
273	20241031	142900	1389588000	24250	24350	24350	24200	1052
274	20241031	142800	1364085350	24350	24350	24350	24350	0
275	20241031	142700	1364085350	24350	24250	24350	24250	31
276	20241031	142600	1363333500	24250	24250	24250	24250	13
277	20241031	142500	1363018250	24200	24250	24250	24200	16
278	20241031	142400	1362630300	24250	24250	24250	24250	5
279	20241031	142300	1362509050	24250	24250	24250	24200	22
280	20241031	142200	1361975600	24250	24250	24250	24250	11
281	20241031	142100	1361708850	24200	24250	24250	24200	182
282	20241031	142000	1357299600	24250	24250	24250	24250	1
283	20241031	141900	1357275350	24300	24300	24300	24300	0
284	20241031	141800	1357275350	24300	24300	24300	24300	9
285	20241031	141700	1357056650	24250	24250	24250	24250	15
286	20241031	141600	1356692900	24250	24250	24250	24250	22
287	20241031	141500	1356159400	24350	24300	24350	24300	8
288	20241031	141400	1355964650	24300	24300	24300	24300	30
289	20241031	141300	1355235650	24300	24300	24300	24250	33
290	20241031	141200	1354433800	24300	24350	24350	24300	196
291	20241031	141100	1349667850	24350	24350	24350	24350	148
292	20241031	141000	1346064050	24450	24350	24450	24350	745
293	20241031	140900	1327921950	24350	24350	24350	24350	143
294	20241031	140800	1324439900	24350	24300	24350	24300	29
295	20241031	140700	1323733850	24350	24350	24350	24350	36
296	20241031	140600	1322857250	24350	24350	24350	24300	46
297	20241031	140500	1321737650	24350	24350	24350	24350	28
298	20241031	140400	1321055850	24350	24350	24350	24350	24
299	20241031	140300	1320471450	24350	24350	24350	24350	39
300	20241031	140200	1319521800	24350	24300	24350	24300	42
301	20241031	140100	1318499300	24300	24350	24350	24300	80
302	20241031	140000	1316552600	24350	24300	24350	24300	36
303	20241031	135900	1315677700	24350	24350	24350	24350	9
304	20241031	135800	1315458550	24350	24350	24350	24350	328
305	20241031	135700	1307471750	24350	24350	24350	24350	0
306	20241031	135600	1307471750	24350	24400	24400	24350	10
307	20241031	135500	1307227800	24350	24350	24350	24350	0
308	20241031	135400	1307227800	24350	24350	24350	24350	2
309	20241031	135300	1307179100	24450	24450	24450	24450	0
310	20241031	135200	1307179100	24450	24400	24450	24400	13
311	20241031	135100	1306861800	24400	24400	24450	24350	251
312	20241031	135000	1300743600	24400	24400	24450	24400	3
313	20241031	134900	1300670350	24450	24400	24450	24400	7
314	20241031	134800	1300499400	24350	24350	24350	24350	1469
315	20241031	134700	1264729250	24350	24350	24350	24350	100
316	20241031	134600	1262294250	24350	24350	24350	24350	100
317	20241031	134500	1259859250	24350	24350	24350	24350	86
318	20241031	134400	1257765150	24350	24300	24350	24300	10
319	20241031	134300	1257521700	24300	24300	24300	24300	0
320	20241031	134200	1257521700	24300	24300	24300	24300	130
321	20241031	134100	1254362700	24300	24300	24300	24300	14
322	20241031	134000	1254022500	24250	24300	24300	24250	2
323	20241031	133900	1253973950	24300	24300	24300	24300	0
324	20241031	133800	1253973950	24300	24300	24300	24300	1
325	20241031	133700	1253949650	24300	24250	24300	24250	12
326	20241031	133600	1253658100	24250	24250	24250	24250	0
327	20241031	133500	1253658100	24250	24250	24250	24250	1
328	20241031	133400	1253633850	24300	24250	24300	24250	19
329	20241031	133300	1253172650	24250	24250	24250	24250	0
330	20241031	133200	1253172650	24250	24250	24250	24250	1875
331	20241031	133100	1207703900	24250	24250	24250	24250	3
332	20241031	133000	1207631150	24250	24300	24300	24250	72
333	20241031	132900	1205885100	24300	24300	24300	24300	40
334	20241031	132800	1204913100	24300	24400	24400	24300	2507
335	20241031	132700	1143860250	24450	24450	24450	24450	1
336	20241031	132600	1143835800	24450	24450	24500	24450	58
337	20241031	132500	1142417150	24400	24500	24500	24400	208
338	20241031	132400	1137332100	24500	24550	24600	24500	289
339	20241031	132300	1130251450	24600	24500	24600	24500	23
340	20241031	132200	1129685850	24600	24550	24600	24550	48
341	20241031	132100	1128507400	24550	24550	24550	24550	1
342	20241031	132000	1128482850	24550	24550	24550	24550	10
343	20241031	131900	1128237350	24550	24550	24550	24550	0
344	20241031	131800	1128237350	24550	24550	24600	24550	31
345	20241031	131700	1127475300	24550	24550	24600	24550	23
346	20241031	131600	1126910600	24550	24500	24550	24500	2
347	20241031	131500	1126861550	24550	24600	24600	24550	160
348	20241031	131400	1122933300	24600	24500	24600	24500	14
349	20241031	131300	1122589100	24500	24500	24500	24500	11
350	20241031	131200	1122319600	24550	24550	24550	24550	2
351	20241031	131100	1122270500	24550	24550	24600	24550	541
352	20241031	131000	1108988900	24550	24550	24550	24550	0
353	20241031	130900	1108988900	24550	24550	24550	24550	0
354	20241031	130800	1108988900	24550	24550	24550	24550	2
355	20241031	130700	1108939800	24600	24550	24600	24550	186
356	20241031	130600	1104373450	24550	24500	24550	24500	8
357	20241031	130500	1104177100	24500	24550	24550	24450	257
358	20241031	130400	1097881150	24600	24550	24600	24550	117
359	20241031	130300	1095008750	24550	24550	24550	24550	99
360	20241031	130200	1092578300	24600	24550	24600	24550	223
361	20241031	130100	1087102600	24600	24550	24600	24550	24
362	20241031	130000	1086513350	24550	24500	24550	24500	409
363	20241031	125900	1076473050	24450	24450	24450	24450	1
364	20241031	125800	1076448600	24450	24400	24450	24400	656
365	20241031	125700	1060432100	24350	24350	24350	24350	1
366	20241031	125600	1060407750	24400	24400	24400	24400	110
367	20241031	125500	1057723750	24350	24350	24350	24350	1
368	20241031	125400	1057699400	24400	24350	24400	24350	229
369	20241031	125300	1052111850	24350	24350	24350	24350	20
370	20241031	125200	1051624850	24350	24400	24400	24350	10
371	20241031	125100	1051380900	24400	24400	24400	24400	3
372	20241031	125000	1051307700	24400	24400	24400	24400	0
373	20241031	124900	1051307700	24400	24350	24400	24350	19
374	20241031	124800	1050844600	24350	24350	24350	24350	0
375	20241031	124700	1050844600	24350	24400	24400	24350	243
376	20241031	124600	1044925050	24400	24400	24400	24400	0
377	20241031	124500	1044925050	24400	24350	24400	24350	50
378	20241031	124400	1043707050	24350	24350	24350	24350	1
379	20241031	124300	1043682700	24350	24350	24350	24350	1
380	20241031	124200	1043658350	24400	24400	24400	24400	42
381	20241031	124100	1042633550	24400	24400	24400	24400	10
382	20241031	124000	1042389550	24350	24400	24400	24350	2
383	20241031	123900	1042340800	24400	24400	24400	24400	2
384	20241031	123800	1042292000	24350	24400	24400	24350	123
385	20241031	123700	1039296500	24350	24350	24350	24350	1
386	20241031	123600	1039272150	24350	24350	24350	24350	0
387	20241031	123500	1039272150	24350	24350	24350	24350	1
388	20241031	123400	1039247800	24400	24400	24400	24400	10
389	20241031	123300	1039003800	24350	24350	24350	24350	1
390	20241031	123200	1038979450	24350	24350	24350	24350	22
391	20241031	123100	1038443750	24350	24350	24350	24350	1
392	20241031	123000	1038419400	24400	24400	24400	24400	19
393	20241031	122900	1037955800	24400	24400	24400	24400	2
394	20241031	122800	1037907000	24350	24400	24400	24350	3
395	20241031	122700	1037833850	24400	24400	24400	24400	0
396	20241031	122600	1037833850	24400	24400	24400	24400	9
397	20241031	122500	1037614250	24350	24350	24350	24350	4
398	20241031	122400	1037516850	24350	24350	24350	24350	1
399	20241031	122300	1037492500	24400	24400	24400	24400	9
400	20241031	122200	1037272900	24350	24350	24350	24350	0
401	20241031	122100	1037272900	24350	24450	24450	24350	229
402	20241031	122000	1031686250	24450	24450	24500	24450	17
403	20241031	121900	1031269950	24500	24400	24500	24400	433
404	20241031	121800	1020702300	24350	24350	24350	24350	0
405	20241031	121700	1020702300	24350	24350	24350	24350	119
406	20241031	121600	1017804650	24300	24350	24350	24300	4
407	20241031	121500	1017707300	24350	24350	24350	24350	9
408	20241031	121400	1017488150	24300	24300	24300	24300	1
409	20241031	121300	1017463850	24300	24300	24300	24300	1
410	20241031	121200	1017439550	24300	24250	24300	24250	523
411	20241031	121100	1004747800	24250	24200	24250	24200	491
412	20241031	121000	992841100	24200	24250	24250	24200	33
413	20241031	120900	992042000	24200	24250	24250	24200	21
414	20241031	120800	991532800	24250	24250	24250	24200	22
415	20241031	120700	990999350	24250	24250	24250	24200	33
416	20241031	120600	990199150	24250	24250	24250	24250	24
417	20241031	120500	989617150	24250	24250	24250	24200	179
418	20241031	120400	985276550	24250	24150	24250	24150	1493
419	20241031	120300	949184250	24100	24100	24100	24100	37
420	20241031	120200	948292550	24100	24100	24100	24100	1
421	20241031	120100	948268450	24100	24100	24100	24100	23
422	20241031	120000	947714150	24100	24100	24100	24100	400
423	20241031	115900	938074150	24100	24150	24150	24100	711
424	20241031	115800	920930450	24200	24200	24200	24200	0
425	20241031	115700	920930450	24200	24150	24200	24150	9
426	20241031	115600	920712700	24100	24100	24100	24100	0
427	20241031	115500	920712700	24100	24100	24150	24100	400
428	20241031	115400	911072650	24150	24150	24150	24150	1
429	20241031	115300	911048500	24150	24100	24200	24100	7
430	20241031	115200	910879450	24150	24150	24150	24150	185
431	20241031	115100	906411700	24150	24150	24150	24150	6
432	20241031	115000	906266800	24150	24150	24150	24150	1
433	20241031	114900	906242650	24200	24200	24200	24200	9
434	20241031	114800	906024850	24150	24150	24150	24150	1
435	20241031	114700	906000700	24200	24150	24200	24150	5
436	20241031	114600	905879750	24150	24150	24150	24150	0
437	20241031	114500	905879750	24150	24200	24200	24150	10
438	20241031	114400	905637800	24200	24200	24200	24200	0
439	20241031	114300	905637800	24200	24200	24200	24150	43
440	20241031	114200	904597250	24200	24200	24200	24200	265
441	20241031	114100	898184250	24200	24200	24250	24200	22
442	20241031	114000	897651250	24250	24250	24250	24250	0
443	20241031	113900	897651250	24250	24150	24250	24150	334
444	20241031	113800	889570900	24150	24200	24200	24050	1871
445	20241031	113700	844503650	24200	24200	24200	24200	1
446	20241031	113600	844479450	24150	24150	24200	24150	140
447	20241031	113500	841092900	24150	24100	24150	24100	22
448	20241031	113400	840562600	24100	24200	24200	24100	2166
449	20241031	113300	788270150	24200	24150	24200	24150	176
450	20241031	113200	784011050	24150	24200	24200	24150	41
451	20241031	113100	783020850	24150	24150	24200	24150	104
452	20241031	113000	780509150	24150	24200	24200	24150	20
453	20241031	112900	780025650	24200	24200	24200	24200	3
454	20241031	112800	779953050	24250	24100	24250	24100	1495
455	20241031	112700	743840250	24150	24150	24150	24150	100
456	20241031	112600	741425250	24150	24200	24200	24150	25
457	20241031	112500	740820300	24150	24250	24250	24100	2676
458	20241031	112400	676148650	24200	24250	24250	24200	1036
459	20241031	112300	651075650	24250	24250	24250	24250	74
460	20241031	112200	649281150	24250	24250	24300	24250	88
461	20241031	112100	647147100	24250	24250	24250	24250	1
462	20241031	112000	647122850	24300	24300	24350	24300	438
463	20241031	111900	636479400	24300	24400	24400	24300	410
464	20241031	111800	626514200	24350	24350	24350	24350	199
465	20241031	111700	621668550	24350	24350	24350	24350	787
466	20241031	111600	602505100	24350	24350	24350	24350	144
467	20241031	111500	598998700	24400	24350	24400	24350	137
468	20241031	111400	595662300	24350	24350	24350	24350	0
469	20241031	111300	595662300	24350	24400	24400	24350	2
470	20241031	111200	595613550	24400	24400	24400	24400	51
471	20241031	111100	594369150	24450	24450	24450	24450	10
472	20241031	111000	594124650	24450	24400	24450	24400	304
473	20241031	110900	586706950	24450	24400	24450	24400	182
474	20241031	110800	582262050	24450	24300	24450	24300	5
475	20241031	110700	582140000	24400	24450	24450	24400	264
476	20241031	110600	575697850	24500	24450	24500	24450	38
477	20241031	110500	574768650	24500	24500	24550	24450	163
478	20241031	110400	570773550	24550	24500	24550	24350	1802
479	20241031	110300	526839150	24500	24500	24500	24500	0
480	20241031	110200	526839150	24500	24500	24500	24500	81
481	20241031	110100	524854650	24500	24500	24500	24500	11
482	20241031	110000	524585150	24500	24500	24500	24500	16
483	20241031	105900	524193150	24450	24450	24450	24450	0
484	20241031	105800	524193150	24450	24450	24450	24450	18
485	20241031	105700	523753050	24450	24500	24500	24450	254
486	20241031	105600	517542650	24500	24500	24500	24500	63
487	20241031	105500	515999150	24500	24500	24500	24500	1
488	20241031	105400	515974650	24500	24450	24500	24450	102
489	20241031	105300	513480650	24450	24450	24450	24450	50
490	20241031	105200	512258150	24500	24500	24550	24500	1064
491	20241031	105100	486190100	24550	24550	24550	24550	0
492	20241031	105000	486190100	24550	24500	24550	24500	3
493	20241031	104900	486116550	24550	24500	24550	24500	10
494	20241031	104800	485871100	24550	24550	24550	24550	0
495	20241031	104700	485871100	24550	24450	24550	24450	375
496	20241031	104600	476702250	24500	24550	24550	24500	178
497	20241031	104500	472338700	24450	24500	24600	24450	51
498	20241031	104400	471086950	24450	24450	24450	24450	1
499	20241031	104300	471062500	24500	24450	24500	24450	45
500	20241031	104200	469962200	24500	24500	24500	24500	1
501	20241031	104100	469937700	24500	24500	24500	24500	10
502	20241031	104000	469692700	24500	24550	24550	24500	1120
503	20241031	103900	442211000	24600	24650	24650	24550	2488
504	20241031	103800	380954750	24650	24700	24700	24650	101
505	20241031	103700	378460200	24700	24700	24700	24700	220
506	20241031	103600	373026200	24750	24750	24750	24750	274
507	20241031	103500	366244700	24800	24800	24800	24800	10
508	20241031	103400	365996700	24800	24800	24800	24800	20
509	20241031	103300	365500700	24750	24750	24750	24750	0
510	20241031	103200	365500700	24750	24800	24800	24750	90
511	20241031	103100	363270200	24800	24800	24800	24800	128
512	20241031	103000	360095800	24750	24750	24750	24750	10
513	20241031	102900	359848300	24800	24800	24800	24800	0
514	20241031	102800	359848300	24800	24800	24800	24800	3
515	20241031	102700	359773900	24800	24800	24800	24800	1
516	20241031	102600	359749100	24800	24800	24800	24800	14
517	20241031	102500	359401900	24800	24800	24800	24800	2
518	20241031	102400	359352300	24800	24800	24800	24800	1
519	20241031	102300	359327500	24800	24800	24800	24800	12
520	20241031	102200	359029900	24800	24800	24800	24800	5
521	20241031	102100	358905900	24800	24800	24800	24800	0
522	20241031	102000	358905900	24800	24800	24800	24800	0
523	20241031	101900	358905900	24800	24750	24800	24750	501
524	20241031	101800	346503800	24750	24700	24750	24700	56
525	20241031	101700	345120550	24700	24700	24700	24700	365
526	20241031	101600	336105050	24750	24750	24750	24750	157
527	20241031	101500	332219300	24700	24650	24700	24650	35
528	20241031	101400	331354950	24650	24650	24650	24650	0
529	20241031	101300	331354950	24650	24650	24650	24650	0
530	20241031	101200	331354950	24650	24700	24700	24650	25
531	20241031	101100	330737700	24700	24700	24700	24700	445
532	20241031	101000	319746200	24700	24700	24700	24700	143
533	20241031	100900	316214100	24650	24650	24650	24650	0
534	20241031	100800	316214100	24650	24700	24700	24650	26
535	20241031	100700	315572600	24700	24700	24700	24700	80
536	20241031	100600	313596600	24700	24700	24700	24700	0
537	20241031	100500	313596600	24700	24700	24700	24700	0
538	20241031	100400	313596600	24700	24700	24700	24700	11
539	20241031	100300	313324900	24650	24650	24650	24650	256
540	20241031	100200	307014500	24650	24650	24650	24650	1
541	20241031	100100	306989850	24700	24700	24700	24700	9
542	20241031	100000	306767550	24650	24700	24700	24650	4
543	20241031	095900	306668900	24650	24650	24650	24650	80
544	20241031	095800	304696900	24700	24700	24700	24700	0
545	20241031	095700	304696900	24700	24700	24700	24700	10
546	20241031	095600	304449900	24700	24700	24700	24650	121
547	20241031	095500	301465250	24700	24700	24700	24700	5
548	20241031	095400	301341750	24700	24700	24700	24700	3
549	20241031	095300	301267650	24700	24700	24700	24700	9
550	20241031	095200	301045350	24700	24700	24700	24700	0
551	20241031	095100	301045350	24700	24700	24700	24700	0
552	20241031	095000	301045350	24700	24700	24700	24700	20
553	20241031	094900	300551350	24700	24700	24700	24700	41
554	20241031	094800	299538650	24700	24700	24700	24700	121
555	20241031	094700	296549950	24700	24700	24700	24700	0
556	20241031	094600	296549950	24700	24700	24700	24700	98
557	20241031	094500	294129350	24700	24700	24700	24700	0
558	20241031	094400	294129350	24700	24700	24700	24700	24
559	20241031	094300	293536550	24750	24750	24750	24750	0
560	20241031	094200	293536550	24750	24750	24750	24750	9
561	20241031	094100	293313800	24700	24700	24700	24700	34
562	20241031	094000	292474000	24700	24700	24700	24700	25
563	20241031	093900	291856500	24700	24700	24700	24650	110
564	20241031	093800	289144400	24750	24750	24750	24750	31
565	20241031	093700	288377150	24750	24750	24750	24750	2
566	20241031	093600	288327650	24800	24800	24800	24800	0
567	20241031	093500	288327650	24800	24750	24800	24750	9
568	20241031	093400	288104850	24700	24800	24800	24700	220
569	20241031	093300	282669850	24800	24800	24800	24800	169
570	20241031	093200	278478650	24800	24800	24800	24800	0
571	20241031	093100	278478650	24800	24600	24800	24600	140
572	20241031	093000	275009950	24600	24600	24600	24600	1
573	20241031	092900	274985350	24700	24700	24750	24700	625
574	20241031	092800	259547800	24700	24700	24700	24700	42
575	20241031	092700	258510400	24650	24600	24650	24600	37
576	20241031	092600	257598400	24600	24600	24600	24550	20
577	20241031	092500	257106450	24600	24600	24850	24600	725
578	20241031	092400	239174500	24600	24600	24600	24600	8
579	20241031	092300	238977700	24550	24500	24550	24500	134
580	20241031	092200	235694600	24450	24500	24500	24450	11
581	20241031	092100	235425150	24550	24450	24550	24450	163
582	20241031	092000	231435750	24500	24550	24550	24500	128
583	20241031	091900	228299200	24550	24500	24550	24500	62
584	20241031	091800	226779250	24550	24500	24550	24500	114
585	20241031	091700	223986200	24500	24450	24500	24450	17
586	20241031	091600	223569800	24500	24400	24500	24400	77
587	20241031	091500	221689850	24400	24400	24450	24350	213
588	20241031	091400	216492750	24400	24400	24400	24350	6
589	20241031	091300	216346400	24400	24300	24400	24250	168
590	20241031	091200	212264200	24200	24200	24200	24200	0
591	20241031	091100	212264200	24200	24200	24200	24200	302
592	20241031	091000	204955800	24200	24250	24250	24200	34
593	20241031	090900	204132850	24200	24250	24250	24200	1124
594	20241031	090800	176929850	24300	24300	24350	24200	368
595	20241031	090700	167990850	24300	24300	24300	24300	303
596	20241031	090600	160627950	24300	24350	24350	24300	1290
597	20241031	090500	129268500	24500	24300	24500	24150	703
598	20241031	090400	112216500	24100	24150	24150	24100	1654
599	20241031	090300	72330350	24050	24550	24550	24050	2627
600	20241031	090200	8813450	24550	24550	24550	24550	0
601	20241031	090100	8813450	24550	24550	24550	24550	39
602	20241031	090000	7856000	24550	24550	24550	24550	320