KissMeData/003470/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	184000	206223850	2865	2865	2865	2865	8608
3	20241031	183900	206223850	2865	2865	2865	2865	0
4	20241031	183800	206223850	2865	2865	2865	2865	0
5	20241031	183700	206223850	2865	2865	2865	2865	0
6	20241031	183600	206223850	2865	2865	2865	2865	0
7	20241031	183500	206223850	2865	2865	2865	2865	0
8	20241031	183400	206223850	2865	2865	2865	2865	0
9	20241031	183300	206223850	2865	2865	2865	2865	0
10	20241031	183200	206223850	2865	2865	2865	2865	0
11	20241031	183100	206223850	2865	2865	2865	2865	0
12	20241031	183000	206223850	2865	2865	2865	2865	0
13	20241031	182900	206223850	2865	2865	2865	2865	0
14	20241031	182800	206223850	2865	2865	2865	2865	0
15	20241031	182700	206223850	2865	2865	2865	2865	0
16	20241031	182600	206223850	2865	2865	2865	2865	0
17	20241031	182500	206223850	2865	2865	2865	2865	0
18	20241031	182400	206223850	2865	2865	2865	2865	0
19	20241031	182300	206223850	2865	2865	2865	2865	0
20	20241031	182200	206223850	2865	2865	2865	2865	0
21	20241031	182100	206223850	2865	2865	2865	2865	0
22	20241031	182000	206223850	2865	2865	2865	2865	0
23	20241031	181900	206223850	2865	2865	2865	2865	0
24	20241031	181800	206223850	2865	2865	2865	2865	0
25	20241031	181700	206223850	2865	2865	2865	2865	0
26	20241031	181600	206223850	2865	2865	2865	2865	0
27	20241031	181500	206223850	2865	2865	2865	2865	0
28	20241031	181400	206223850	2865	2865	2865	2865	0
29	20241031	181300	206223850	2865	2865	2865	2865	0
30	20241031	181200	206223850	2865	2865	2865	2865	0
31	20241031	181100	206223850	2865	2865	2865	2865	0
32	20241031	181000	206223850	2865	2865	2865	2865	8608
33	20241031	180900	206223850	2865	2865	2865	2865	0
34	20241031	180800	206223850	2865	2865	2865	2865	0
35	20241031	180700	206223850	2865	2865	2865	2865	0
36	20241031	180600	206223850	2865	2865	2865	2865	0
37	20241031	180500	206223850	2865	2865	2865	2865	0
38	20241031	180400	206223850	2865	2865	2865	2865	0
39	20241031	180300	206223850	2865	2865	2865	2865	0
40	20241031	180200	206223850	2865	2865	2865	2865	0
41	20241031	180100	206223850	2865	2865	2865	2865	0
42	20241031	180000	206223850	2865	2865	2865	2865	0
43	20241031	175900	206223850	2865	2865	2865	2865	0
44	20241031	175800	206223850	2865	2865	2865	2865	0
45	20241031	175700	206223850	2865	2865	2865	2865	0
46	20241031	175600	206223850	2865	2865	2865	2865	0
47	20241031	175500	206223850	2865	2865	2865	2865	0
48	20241031	175400	206223850	2865	2865	2865	2865	0
49	20241031	175300	206223850	2865	2865	2865	2865	0
50	20241031	175200	206223850	2865	2865	2865	2865	0
51	20241031	175100	206223850	2865	2865	2865	2865	0
52	20241031	175000	206223850	2865	2865	2865	2865	0
53	20241031	174900	206223850	2865	2865	2865	2865	0
54	20241031	174800	206223850	2865	2865	2865	2865	0
55	20241031	174700	206223850	2865	2865	2865	2865	0
56	20241031	174600	206223850	2865	2865	2865	2865	0
57	20241031	174500	206223850	2865	2865	2865	2865	0
58	20241031	174400	206223850	2865	2865	2865	2865	0
59	20241031	174300	206223850	2865	2865	2865	2865	0
60	20241031	174200	206223850	2865	2865	2865	2865	0
61	20241031	174100	206223850	2865	2865	2865	2865	0
62	20241031	174000	206223850	2865	2865	2865	2865	8608
63	20241031	173900	206223850	2865	2865	2865	2865	0
64	20241031	173800	206223850	2865	2865	2865	2865	0
65	20241031	173700	206223850	2865	2865	2865	2865	0
66	20241031	173600	206223850	2865	2865	2865	2865	0
67	20241031	173500	206223850	2865	2865	2865	2865	0
68	20241031	173400	206223850	2865	2865	2865	2865	0
69	20241031	173300	206223850	2865	2865	2865	2865	0
70	20241031	173200	206223850	2865	2865	2865	2865	0
71	20241031	173100	206223850	2865	2865	2865	2865	0
72	20241031	173000	206223850	2865	2865	2865	2865	0
73	20241031	172900	206223850	2865	2865	2865	2865	0
74	20241031	172800	206223850	2865	2865	2865	2865	0
75	20241031	172700	206223850	2865	2865	2865	2865	0
76	20241031	172600	206223850	2865	2865	2865	2865	0
77	20241031	172500	206223850	2865	2865	2865	2865	0
78	20241031	172400	206223850	2865	2865	2865	2865	0
79	20241031	172300	206223850	2865	2865	2865	2865	0
80	20241031	172200	206223850	2865	2865	2865	2865	0
81	20241031	172100	206223850	2865	2865	2865	2865	0
82	20241031	172000	206223850	2865	2865	2865	2865	0
83	20241031	171900	206223850	2865	2865	2865	2865	0
84	20241031	171800	206223850	2865	2865	2865	2865	0
85	20241031	171700	206223850	2865	2865	2865	2865	0
86	20241031	171600	206223850	2865	2865	2865	2865	0
87	20241031	171500	206223850	2865	2865	2865	2865	0
88	20241031	171400	206223850	2865	2865	2865	2865	0
89	20241031	171300	206223850	2865	2865	2865	2865	0
90	20241031	171200	206223850	2865	2865	2865	2865	0
91	20241031	171100	206223850	2865	2865	2865	2865	0
92	20241031	171000	206223850	2865	2865	2865	2865	8608
93	20241031	170900	206223850	2865	2865	2865	2865	0
94	20241031	170800	206223850	2865	2865	2865	2865	0
95	20241031	170700	206223850	2865	2865	2865	2865	0
96	20241031	170600	206223850	2865	2865	2865	2865	0
97	20241031	170500	206223850	2865	2865	2865	2865	0
98	20241031	170400	206223850	2865	2865	2865	2865	0
99	20241031	170300	206223850	2865	2865	2865	2865	0
100	20241031	170200	206223850	2865	2865	2865	2865	0
101	20241031	170100	206223850	2865	2865	2865	2865	0
102	20241031	170000	206223850	2865	2865	2865	2865	0
103	20241031	165900	206223850	2865	2865	2865	2865	0
104	20241031	165800	206223850	2865	2865	2865	2865	0
105	20241031	165700	206223850	2865	2865	2865	2865	0
106	20241031	165600	206223850	2865	2865	2865	2865	0
107	20241031	165500	206223850	2865	2865	2865	2865	0
108	20241031	165400	206223850	2865	2865	2865	2865	0
109	20241031	165300	206223850	2865	2865	2865	2865	0
110	20241031	165200	206223850	2865	2865	2865	2865	0
111	20241031	165100	206223850	2865	2865	2865	2865	0
112	20241031	165000	206223850	2865	2865	2865	2865	0
113	20241031	164900	206223850	2865	2865	2865	2865	0
114	20241031	164800	206223850	2865	2865	2865	2865	0
115	20241031	164700	206223850	2865	2865	2865	2865	0
116	20241031	164600	206223850	2865	2865	2865	2865	0
117	20241031	164500	206223850	2865	2865	2865	2865	0
118	20241031	164400	206223850	2865	2865	2865	2865	0
119	20241031	164300	206223850	2865	2865	2865	2865	0
120	20241031	164200	206223850	2865	2865	2865	2865	0
121	20241031	164100	206223850	2865	2865	2865	2865	0
122	20241031	164000	206223850	2865	2865	2865	2865	8608
123	20241031	163900	206223850	2865	2865	2865	2865	0
124	20241031	163800	206223850	2865	2865	2865	2865	0
125	20241031	163700	206223850	2865	2865	2865	2865	0
126	20241031	163600	206223850	2865	2865	2865	2865	0
127	20241031	163500	206223850	2865	2865	2865	2865	0
128	20241031	163400	206223850	2865	2865	2865	2865	0
129	20241031	163300	206223850	2865	2865	2865	2865	0
130	20241031	163200	206223850	2865	2865	2865	2865	0
131	20241031	163100	206223850	2865	2865	2865	2865	0
132	20241031	163000	206223850	2865	2865	2865	2865	0
133	20241031	162900	206223850	2865	2865	2865	2865	0
134	20241031	162800	206223850	2865	2865	2865	2865	0
135	20241031	162700	206223850	2865	2865	2865	2865	0
136	20241031	162600	206223850	2865	2865	2865	2865	0
137	20241031	162500	206223850	2865	2865	2865	2865	0
138	20241031	162400	206223850	2865	2865	2865	2865	0
139	20241031	162300	206223850	2865	2865	2865	2865	0
140	20241031	162200	206223850	2865	2865	2865	2865	0
141	20241031	162100	206223850	2865	2865	2865	2865	0
142	20241031	162000	206223850	2865	2865	2865	2865	0
143	20241031	161900	206223850	2865	2865	2865	2865	0
144	20241031	161800	206223850	2865	2865	2865	2865	0
145	20241031	161700	206223850	2865	2865	2865	2865	0
146	20241031	161600	206223850	2865	2865	2865	2865	0
147	20241031	161500	206223850	2865	2865	2865	2865	0
148	20241031	161400	206223850	2865	2865	2865	2865	0
149	20241031	161300	206223850	2865	2865	2865	2865	0
150	20241031	161200	206223850	2865	2865	2865	2865	0
151	20241031	161100	206223850	2865	2865	2865	2865	0
152	20241031	161000	206223850	2865	2865	2865	2865	8608
153	20241031	160900	206223850	2865	2865	2865	2865	0
154	20241031	160800	206223850	2865	2865	2865	2865	0
155	20241031	160700	206223850	2865	2865	2865	2865	0
156	20241031	160600	206223850	2865	2865	2865	2865	0
157	20241031	160500	206223850	2865	2865	2865	2865	0
158	20241031	160400	206223850	2865	2865	2865	2865	0
159	20241031	160300	206223850	2865	2865	2865	2865	0
160	20241031	160200	206223850	2865	2865	2865	2865	0
161	20241031	160100	206223850	2865	2865	2865	2865	0
162	20241031	160000	206223850	2865	2865	2865	2865	0
163	20241031	155900	206223850	2865	2865	2865	2865	0
164	20241031	155800	206223850	2865	2865	2865	2865	0
165	20241031	155700	206223850	2865	2865	2865	2865	0
166	20241031	155600	206223850	2865	2865	2865	2865	0
167	20241031	155500	206223850	2865	2865	2865	2865	0
168	20241031	155400	206223850	2865	2865	2865	2865	0
169	20241031	155300	206223850	2865	2865	2865	2865	0
170	20241031	155200	206223850	2865	2865	2865	2865	0
171	20241031	155100	206223850	2865	2865	2865	2865	0
172	20241031	155000	206223850	2865	2865	2865	2865	0
173	20241031	154900	206223850	2865	2865	2865	2865	0
174	20241031	154800	206223850	2865	2865	2865	2865	0
175	20241031	154700	206223850	2865	2865	2865	2865	0
176	20241031	154600	206223850	2865	2865	2865	2865	0
177	20241031	154500	206223850	2865	2865	2865	2865	0
178	20241031	154400	206223850	2865	2865	2865	2865	0
179	20241031	154300	206223850	2865	2865	2865	2865	0
180	20241031	154200	206223850	2865	2865	2865	2865	0
181	20241031	154100	206223850	2865	2865	2865	2865	0
182	20241031	154000	206223850	2865	2865	2865	2865	8608
183	20241031	153900	206223850	2865	2865	2865	2865	0
184	20241031	153800	206223850	2865	2865	2865	2865	0
185	20241031	153700	206223850	2865	2865	2865	2865	0
186	20241031	153600	206223850	2865	2865	2865	2865	0
187	20241031	153500	206223850	2865	2865	2865	2865	0
188	20241031	153400	206223850	2865	2865	2865	2865	0
189	20241031	153300	206223850	2865	2865	2865	2865	0
190	20241031	153200	206223850	2865	2865	2865	2865	0
191	20241031	153100	206223850	2865	2865	2865	2865	0
192	20241031	153000	206223850	2865	2865	2865	2865	8608
193	20241031	152900	181561930	2860	2860	2860	2860	0
194	20241031	152800	181561930	2860	2860	2860	2860	0
195	20241031	152700	181561930	2860	2860	2860	2860	0
196	20241031	152600	181561930	2860	2860	2860	2860	0
197	20241031	152500	181561930	2860	2860	2860	2860	0
198	20241031	152400	181561930	2860	2860	2860	2860	0
199	20241031	152300	181561930	2860	2860	2860	2860	0
200	20241031	152200	181561930	2860	2860	2860	2860	0
201	20241031	152100	181561930	2860	2860	2860	2860	0
202	20241031	152000	181561930	2860	2860	2860	2860	0
203	20241031	151900	181561930	2860	2865	2865	2860	2503
204	20241031	151800	174403300	2860	2865	2865	2860	70
205	20241031	151700	174203050	2860	2860	2860	2860	0
206	20241031	151600	174203050	2860	2870	2870	2860	77
207	20241031	151500	173982730	2865	2865	2865	2865	4110
208	20241031	151400	162207580	2865	2865	2865	2865	10
209	20241031	151300	162178930	2860	2860	2860	2860	0
210	20241031	151200	162178930	2860	2860	2860	2860	575
211	20241031	151100	160534430	2860	2860	2860	2860	0
212	20241031	151000	160534430	2860	2855	2860	2855	22
213	20241031	150900	160471610	2855	2855	2855	2855	0
214	20241031	150800	160471610	2855	2855	2855	2855	6437
215	20241031	150700	142093975	2855	2855	2860	2855	46
216	20241031	150600	141962640	2855	2855	2855	2855	53
217	20241031	150500	141811325	2855	2855	2855	2855	37
218	20241031	150400	141705690	2860	2860	2860	2860	0
219	20241031	150300	141705690	2860	2860	2860	2860	10
220	20241031	150200	141677090	2860	2860	2860	2860	0
221	20241031	150100	141677090	2860	2860	2860	2860	0
222	20241031	150000	141677090	2860	2865	2865	2855	73
223	20241031	145900	141468295	2860	2860	2865	2860	196
224	20241031	145800	140907725	2860	2860	2865	2860	92
225	20241031	145700	140644580	2865	2865	2865	2860	37
226	20241031	145600	140538740	2865	2860	2865	2860	36
227	20241031	145500	140435770	2860	2860	2865	2860	39
228	20241031	145400	140324225	2865	2860	2865	2860	38
229	20241031	145300	140215530	2865	2860	2865	2860	37
230	20241031	145200	140109685	2860	2865	2865	2860	10
231	20241031	145100	140081075	2865	2865	2865	2865	3
232	20241031	145000	140072480	2865	2865	2865	2860	106
233	20241031	144900	139768805	2865	2865	2865	2865	1
234	20241031	144800	139765940	2865	2865	2865	2865	5
235	20241031	144700	139751615	2865	2865	2865	2865	6
236	20241031	144600	139734425	2865	2865	2865	2865	1
237	20241031	144500	139731560	2865	2865	2865	2865	4
238	20241031	144400	139720100	2865	2865	2865	2865	4
239	20241031	144300	139708640	2865	2865	2865	2865	2
240	20241031	144200	139702910	2865	2865	2865	2865	4
241	20241031	144100	139691450	2865	2865	2865	2865	5
242	20241031	144000	139677125	2865	2865	2865	2865	111
243	20241031	143900	139359110	2865	2865	2865	2865	4
244	20241031	143800	139347650	2865	2865	2865	2865	5
245	20241031	143700	139333325	2865	2865	2865	2865	2
246	20241031	143600	139327595	2865	2865	2865	2860	117
247	20241031	143500	138992890	2865	2865	2865	2865	115
248	20241031	143400	138663415	2865	2865	2865	2865	0
249	20241031	143300	138663415	2865	2865	2865	2865	6
250	20241031	143200	138646225	2865	2865	2865	2865	10
251	20241031	143100	138617575	2865	2865	2865	2865	0
252	20241031	143000	138617575	2865	2865	2865	2865	5
253	20241031	142900	138603250	2865	2865	2865	2865	8
254	20241031	142800	138580330	2865	2865	2865	2865	0
255	20241031	142700	138580330	2865	2865	2865	2860	60
256	20241031	142600	138408680	2865	2870	2870	2860	59
257	20241031	142500	138239780	2870	2870	2870	2870	0
258	20241031	142400	138239780	2870	2870	2870	2870	8
259	20241031	142300	138216820	2870	2870	2870	2870	5
260	20241031	142200	138202470	2870	2870	2870	2870	9
261	20241031	142100	138176640	2870	2870	2870	2870	5
262	20241031	142000	138162290	2870	2870	2870	2870	3
263	20241031	141900	138153680	2870	2870	2870	2870	1
264	20241031	141800	138150810	2870	2870	2870	2870	35
265	20241031	141700	138050360	2870	2870	2870	2870	5
266	20241031	141600	138036010	2870	2870	2870	2870	3
267	20241031	141500	138027400	2870	2870	2870	2870	2
268	20241031	141400	138021660	2870	2865	2870	2860	29
269	20241031	141300	137938685	2865	2870	2870	2865	284
270	20241031	141200	137124470	2870	2870	2870	2870	109
271	20241031	141100	136811640	2870	2870	2870	2865	209
272	20241031	141000	136211910	2875	2875	2875	2875	3
273	20241031	140900	136203285	2870	2875	2875	2870	17
274	20241031	140800	136154480	2870	2870	2870	2870	0
275	20241031	140700	136154480	2870	2870	2875	2870	254
276	20241031	140600	135425490	2870	2870	2870	2870	6
277	20241031	140500	135408270	2870	2870	2870	2870	1
278	20241031	140400	135405400	2875	2875	2875	2870	18
279	20241031	140300	135353665	2870	2870	2875	2870	7
280	20241031	140200	135333565	2870	2870	2870	2870	9
281	20241031	140100	135307735	2870	2870	2870	2870	41
282	20241031	140000	135190065	2870	2875	2875	2870	12
283	20241031	135900	135155615	2875	2875	2875	2875	52
284	20241031	135800	135006115	2875	2870	2875	2870	111
285	20241031	135700	134687010	2870	2860	2870	2860	398
286	20241031	135600	133545820	2860	2855	2865	2855	8405
287	20241031	135500	109488630	2855	2855	2855	2855	65
288	20241031	135400	109303055	2855	2855	2855	2855	37
289	20241031	135300	109197420	2855	2855	2855	2855	243
290	20241031	135200	108503655	2855	2850	2855	2850	1172
291	20241031	135100	105163435	2850	2850	2850	2850	16
292	20241031	135000	105117835	2850	2850	2850	2850	0
293	20241031	134900	105117835	2850	2850	2850	2850	6
294	20241031	134800	105100735	2850	2850	2850	2850	3
295	20241031	134700	105092185	2850	2850	2850	2850	4
296	20241031	134600	105080785	2850	2850	2850	2850	8
297	20241031	134500	105057985	2850	2850	2850	2850	13
298	20241031	134400	105020935	2850	2850	2850	2850	2
299	20241031	134300	105015235	2850	2850	2850	2850	9
300	20241031	134200	104989585	2850	2850	2850	2850	2
301	20241031	134100	104983885	2850	2850	2850	2850	2
302	20241031	134000	104978185	2850	2850	2850	2850	4
303	20241031	133900	104966785	2850	2850	2850	2850	3
304	20241031	133800	104958235	2850	2850	2850	2850	3
305	20241031	133700	104949685	2850	2855	2855	2850	46
306	20241031	133600	104818555	2850	2855	2855	2850	102
307	20241031	133500	104527845	2850	2855	2855	2850	55
308	20241031	133400	104371085	2855	2855	2855	2855	6
309	20241031	133300	104353955	2855	2855	2855	2855	3
310	20241031	133200	104345390	2855	2855	2855	2855	3
311	20241031	133100	104336825	2855	2855	2855	2855	6
312	20241031	133000	104319695	2855	2855	2855	2855	3
313	20241031	132900	104311130	2855	2855	2855	2855	12
314	20241031	132800	104276870	2850	2855	2855	2850	115
315	20241031	132700	103949045	2855	2855	2855	2855	5
316	20241031	132600	103934770	2855	2855	2855	2855	2
317	20241031	132500	103929060	2855	2855	2855	2855	9
318	20241031	132400	103903365	2855	2845	2855	2845	103
319	20241031	132300	103610300	2855	2855	2855	2855	5
320	20241031	132200	103596025	2855	2855	2855	2855	9
321	20241031	132100	103570330	2845	2855	2855	2845	96
322	20241031	132000	103297145	2855	2855	2855	2855	2
323	20241031	131900	103291435	2855	2855	2855	2855	2
324	20241031	131800	103285725	2855	2855	2855	2855	8
325	20241031	131700	103262885	2855	2855	2855	2855	2
326	20241031	131600	103257175	2855	2855	2855	2855	1
327	20241031	131500	103254320	2855	2855	2855	2855	9
328	20241031	131400	103228625	2855	2855	2855	2855	4
329	20241031	131300	103217205	2855	2855	2855	2855	0
330	20241031	131200	103217205	2855	2855	2855	2855	8
331	20241031	131100	103194365	2855	2855	2855	2855	3
332	20241031	131000	103185800	2855	2855	2855	2855	48
333	20241031	130900	103048760	2855	2855	2855	2855	550
334	20241031	130800	101478510	2855	2855	2855	2855	3
335	20241031	130700	101469945	2855	2855	2855	2855	0
336	20241031	130600	101469945	2855	2855	2855	2855	2
337	20241031	130500	101464235	2855	2855	2855	2855	184
338	20241031	130400	100938915	2855	2855	2855	2845	2278
339	20241031	130300	94449960	2860	2860	2860	2860	10
340	20241031	130200	94421360	2860	2860	2860	2860	1
341	20241031	130100	94418500	2860	2860	2860	2860	1
342	20241031	130000	94415640	2860	2860	2860	2860	7
343	20241031	125900	94395620	2860	2860	2860	2860	2
344	20241031	125800	94389900	2860	2860	2860	2860	2
345	20241031	125700	94384180	2860	2860	2860	2860	7
346	20241031	125600	94364160	2860	2860	2860	2860	1
347	20241031	125500	94361300	2860	2860	2860	2860	1
348	20241031	125400	94358440	2860	2860	2860	2860	9
349	20241031	125300	94332700	2860	2860	2860	2860	1
350	20241031	125200	94329840	2860	2860	2860	2860	1
351	20241031	125100	94326980	2860	2860	2860	2860	7
352	20241031	125000	94306960	2860	2860	2860	2860	2
353	20241031	124900	94301240	2860	2860	2860	2860	1
354	20241031	124800	94298380	2860	2860	2860	2860	9
355	20241031	124700	94272640	2860	2860	2860	2860	1
356	20241031	124600	94269780	2860	2860	2860	2860	3
357	20241031	124500	94261200	2860	2860	2860	2860	5
358	20241031	124400	94246900	2860	2860	2860	2860	4
359	20241031	124300	94235460	2860	2860	2860	2860	2
360	20241031	124200	94229740	2860	2860	2860	2860	4
361	20241031	124100	94218300	2860	2860	2860	2860	4
362	20241031	124000	94206860	2860	2860	2860	2860	15
363	20241031	123900	94163960	2860	2860	2860	2860	16
364	20241031	123800	94118200	2860	2860	2860	2860	4
365	20241031	123700	94106760	2860	2860	2860	2860	2
366	20241031	123600	94101040	2860	2860	2860	2860	3
367	20241031	123500	94092460	2860	2860	2860	2860	4
368	20241031	123400	94081020	2860	2860	2860	2860	4
369	20241031	123300	94069580	2860	2860	2860	2860	4
370	20241031	123200	94058140	2860	2855	2860	2855	51
371	20241031	123100	93912515	2860	2860	2860	2855	52
372	20241031	123000	93764045	2860	2860	2860	2860	5
373	20241031	122900	93749745	2860	2860	2860	2860	4
374	20241031	122800	93738305	2860	2860	2860	2855	3
375	20241031	122700	93729730	2860	2860	2860	2860	21
376	20241031	122600	93669670	2860	2860	2860	2860	4
377	20241031	122500	93658230	2860	2860	2860	2860	2
378	20241031	122400	93652510	2860	2860	2860	2860	6
379	20241031	122300	93635350	2860	2860	2860	2860	5
380	20241031	122200	93621050	2860	2860	2860	2860	2
381	20241031	122100	93615330	2860	2860	2860	2860	4
382	20241031	122000	93603890	2860	2860	2860	2860	49
383	20241031	121900	93463750	2860	2860	2860	2860	4
384	20241031	121800	93452310	2860	2860	2860	2860	3
385	20241031	121700	93443730	2860	2860	2860	2860	4
386	20241031	121600	93432290	2860	2860	2860	2860	1
387	20241031	121500	93429430	2860	2860	2860	2860	7
388	20241031	121400	93409410	2860	2860	2860	2860	14
389	20241031	121300	93369370	2860	2860	2860	2860	1
390	20241031	121200	93366510	2860	2860	2860	2860	4
391	20241031	121100	93355070	2860	2860	2860	2860	1
392	20241031	121000	93352210	2860	2860	2860	2860	3
393	20241031	120900	93343630	2855	2860	2860	2855	18
394	20241031	120800	93292210	2860	2860	2860	2860	1
395	20241031	120700	93289350	2850	2860	2860	2850	27
396	20241031	120600	93212380	2860	2860	2860	2860	6
397	20241031	120500	93195220	2860	2860	2860	2860	57
398	20241031	120400	93032200	2860	2860	2860	2860	3
399	20241031	120300	93023620	2860	2855	2860	2855	85
400	20241031	120200	92780900	2855	2850	2860	2850	3686
401	20241031	120100	82274290	2845	2850	2850	2845	201
402	20241031	120000	81702440	2850	2850	2850	2850	5
403	20241031	115900	81688190	2850	2850	2850	2850	3
404	20241031	115800	81679640	2850	2850	2850	2850	3
405	20241031	115700	81671090	2845	2850	2850	2845	103
406	20241031	115600	81378040	2850	2850	2850	2850	3
407	20241031	115500	81369490	2850	2850	2850	2850	21
408	20241031	115400	81309640	2850	2850	2850	2850	6
409	20241031	115300	81292540	2850	2850	2850	2850	5
410	20241031	115200	81278290	2850	2850	2850	2850	4
411	20241031	115100	81266890	2850	2850	2850	2850	5
412	20241031	115000	81252640	2850	2850	2850	2850	4
413	20241031	114900	81241240	2850	2850	2850	2850	3
414	20241031	114800	81232690	2850	2850	2850	2850	4
415	20241031	114700	81221290	2850	2850	2850	2850	2
416	20241031	114600	81215590	2850	2850	2850	2850	4
417	20241031	114500	81204190	2850	2850	2850	2850	6
418	20241031	114400	81187090	2850	2850	2850	2850	2
419	20241031	114300	81181390	2850	2850	2850	2850	2
420	20241031	114200	81175690	2850	2850	2850	2840	70
421	20241031	114100	80976775	2850	2850	2850	2850	2
422	20241031	114000	80971075	2850	2850	2850	2850	6
423	20241031	113900	80953975	2850	2850	2850	2850	9
424	20241031	113800	80928325	2850	2850	2850	2850	1
425	20241031	113700	80925475	2850	2850	2850	2850	5
426	20241031	113600	80911225	2850	2840	2850	2840	5276
427	20241031	113500	65914975	2850	2845	2850	2845	992
428	20241031	113400	63092725	2850	2850	2850	2850	4
429	20241031	113300	63081325	2850	2850	2850	2850	3
430	20241031	113200	63072775	2850	2850	2850	2850	110
431	20241031	113100	62759275	2850	2850	2850	2850	12
432	20241031	113000	62725075	2850	2850	2850	2850	5
433	20241031	112900	62710825	2845	2850	2850	2845	5423
434	20241031	112800	47280525	2850	2850	2850	2850	4
435	20241031	112700	47269125	2850	2850	2850	2850	4
436	20241031	112600	47257725	2850	2850	2850	2850	1
437	20241031	112500	47254875	2850	2850	2850	2850	376
438	20241031	112400	46183275	2850	2845	2850	2840	240
439	20241031	112300	45500930	2845	2845	2845	2845	108
440	20241031	112200	45193670	2850	2850	2850	2850	4
441	20241031	112100	45182270	2850	2850	2850	2845	506
442	20241031	112000	43742650	2850	2850	2850	2850	23
443	20241031	111900	43677100	2850	2850	2850	2850	3
444	20241031	111800	43668550	2850	2850	2850	2850	15
445	20241031	111700	43625800	2850	2850	2850	2850	1
446	20241031	111600	43622950	2850	2850	2850	2850	2
447	20241031	111500	43617250	2850	2850	2850	2850	28
448	20241031	111400	43537450	2850	2850	2850	2850	5
449	20241031	111300	43523200	2845	2850	2850	2845	43
450	20241031	111200	43400860	2850	2850	2850	2850	18
451	20241031	111100	43349560	2850	2855	2855	2850	368
452	20241031	111000	42300730	2855	2855	2855	2855	2
453	20241031	110900	42295020	2855	2855	2855	2855	8
454	20241031	110800	42272180	2855	2860	2860	2855	300
455	20241031	110700	41415675	2860	2860	2860	2860	2
456	20241031	110600	41409955	2860	2860	2860	2860	8
457	20241031	110500	41387075	2860	2860	2860	2860	2
458	20241031	110400	41381355	2860	2860	2860	2860	1
459	20241031	110300	41378495	2860	2860	2860	2855	455
460	20241031	110200	40079445	2860	2860	2860	2860	1
461	20241031	110100	40076585	2860	2860	2860	2860	1
462	20241031	110000	40073725	2860	2860	2860	2860	8
463	20241031	105900	40050845	2855	2860	2860	2855	2
464	20241031	105800	40045130	2860	2860	2860	2860	1
465	20241031	105700	40042270	2860	2855	2860	2855	7
466	20241031	105600	40022265	2860	2860	2860	2860	20
467	20241031	105500	39965065	2860	2860	2860	2860	1
468	20241031	105400	39962205	2860	2860	2860	2860	5
469	20241031	105300	39947905	2860	2860	2860	2860	1
470	20241031	105200	39945045	2860	2860	2860	2860	3
471	20241031	105100	39936465	2855	2860	2860	2855	18
472	20241031	105000	39885035	2860	2860	2860	2860	1
473	20241031	104900	39882175	2860	2860	2860	2860	102
474	20241031	104800	39590455	2860	2860	2860	2860	6
475	20241031	104700	39573295	2860	2860	2860	2860	2
476	20241031	104600	39567575	2860	2860	2860	2860	96
477	20241031	104500	39293015	2860	2860	2860	2855	8
478	20241031	104400	39270140	2860	2860	2860	2860	1
479	20241031	104300	39267280	2860	2860	2860	2860	3
480	20241031	104200	39258700	2860	2860	2860	2860	6
481	20241031	104100	39241540	2860	2860	2860	2860	350
482	20241031	104000	38240540	2860	2860	2860	2860	3
483	20241031	103900	38231960	2860	2860	2860	2860	4
484	20241031	103800	38220520	2855	2855	2855	2855	502
485	20241031	103700	36787310	2855	2855	2855	2855	2
486	20241031	103600	36781600	2855	2860	2860	2855	8
487	20241031	103500	36758735	2860	2860	2860	2860	1
488	20241031	103400	36755875	2860	2860	2860	2850	9
489	20241031	103300	36730170	2860	2860	2860	2860	6
490	20241031	103200	36713010	2860	2860	2860	2860	1
491	20241031	103100	36710150	2860	2860	2860	2860	3
492	20241031	103000	36701570	2860	2860	2860	2860	4
493	20241031	102900	36690130	2860	2860	2860	2860	3
494	20241031	102800	36681550	2860	2860	2860	2860	3
495	20241031	102700	36672970	2860	2860	2860	2860	1
496	20241031	102600	36670110	2855	2860	2860	2855	5
497	20241031	102500	36655825	2860	2860	2860	2860	3
498	20241031	102400	36647245	2855	2860	2860	2855	4
499	20241031	102300	36635820	2855	2860	2860	2855	5
500	20241031	102200	36621535	2860	2860	2860	2860	2
501	20241031	102100	36615815	2855	2860	2860	2855	7
502	20241031	102000	36595805	2860	2860	2860	2860	25
503	20241031	101900	36524305	2860	2860	2860	2860	3
504	20241031	101800	36515725	2855	2855	2855	2855	5
505	20241031	101700	36501450	2855	2855	2855	2855	25
506	20241031	101600	36430075	2855	2855	2855	2855	3
507	20241031	101500	36421510	2855	2860	2860	2855	5
508	20241031	101400	36407220	2860	2860	2860	2860	3
509	20241031	101300	36398640	2860	2855	2860	2855	1001
510	20241031	101200	33540780	2855	2855	2855	2855	3
511	20241031	101100	33532215	2855	2855	2855	2855	6
512	20241031	101000	33515085	2855	2855	2855	2855	2
513	20241031	100900	33509375	2855	2855	2855	2855	2
514	20241031	100800	33503665	2850	2845	2850	2845	2
515	20241031	100700	33497970	2840	2850	2850	2835	2492
516	20241031	100600	26428355	2850	2850	2850	2850	1901
517	20241031	100500	21010505	2850	2850	2850	2840	38
518	20241031	100400	20902490	2850	2850	2850	2850	1
519	20241031	100300	20899640	2850	2850	2850	2850	16
520	20241031	100200	20854040	2850	2850	2850	2850	2
521	20241031	100100	20848340	2845	2845	2845	2845	16
522	20241031	100000	20802820	2845	2850	2850	2845	322
523	20241031	095900	19886675	2850	2850	2850	2845	129
524	20241031	095800	19519650	2850	2850	2850	2850	2
525	20241031	095700	19513950	2850	2850	2850	2850	4
526	20241031	095600	19502550	2850	2850	2850	2850	18
527	20241031	095500	19451250	2850	2850	2850	2850	0
528	20241031	095400	19451250	2850	2850	2850	2850	0
529	20241031	095300	19451250	2850	2850	2850	2850	11
530	20241031	095200	19419900	2850	2850	2850	2850	0
531	20241031	095100	19419900	2850	2850	2850	2850	0
532	20241031	095000	19419900	2850	2850	2850	2850	0
533	20241031	094900	19419900	2850	2850	2850	2850	0
534	20241031	094800	19419900	2850	2850	2850	2850	0
535	20241031	094700	19419900	2850	2850	2850	2850	0
536	20241031	094600	19419900	2850	2850	2850	2850	0
537	20241031	094500	19419900	2850	2850	2850	2850	0
538	20241031	094400	19419900	2850	2850	2850	2850	0
539	20241031	094300	19419900	2850	2850	2850	2850	0
540	20241031	094200	19419900	2850	2850	2850	2850	0
541	20241031	094100	19419900	2850	2850	2850	2850	0
542	20241031	094000	19419900	2850	2850	2850	2850	1
543	20241031	093900	19417050	2850	2850	2850	2850	0
544	20241031	093800	19417050	2850	2850	2850	2850	2
545	20241031	093700	19411350	2850	2850	2850	2850	0
546	20241031	093600	19411350	2850	2850	2850	2850	0
547	20241031	093500	19411350	2850	2850	2850	2850	63
548	20241031	093400	19231800	2845	2845	2845	2845	0
549	20241031	093300	19231800	2845	2845	2845	2845	53
550	20241031	093200	19081015	2850	2835	2850	2835	9
551	20241031	093100	19055400	2845	2845	2845	2845	1
552	20241031	093000	19052555	2835	2835	2835	2835	0
553	20241031	092900	19052555	2835	2840	2840	2835	151
554	20241031	092800	18624370	2845	2845	2845	2845	1
555	20241031	092700	18621525	2845	2845	2845	2845	1
556	20241031	092600	18618680	2835	2835	2835	2835	100
557	20241031	092500	18335180	2845	2845	2845	2845	2
558	20241031	092400	18329490	2845	2845	2845	2840	950
559	20241031	092300	15629960	2850	2850	2850	2850	0
560	20241031	092200	15629960	2850	2850	2850	2850	0
561	20241031	092100	15629960	2850	2850	2850	2850	0
562	20241031	092000	15629960	2850	2850	2850	2850	8
563	20241031	091900	15607160	2840	2845	2845	2840	100
564	20241031	091800	15323140	2845	2835	2845	2835	778
565	20241031	091700	13116930	2845	2845	2845	2845	0
566	20241031	091600	13116930	2845	2845	2845	2845	0
567	20241031	091500	13116930	2845	2845	2845	2845	1
568	20241031	091400	13114085	2850	2850	2850	2850	0
569	20241031	091300	13114085	2850	2850	2850	2850	0
570	20241031	091200	13114085	2850	2850	2850	2850	1
571	20241031	091100	13111235	2845	2845	2845	2845	3
572	20241031	091000	13102700	2850	2845	2850	2845	21
573	20241031	090900	13042950	2850	2850	2850	2850	166
574	20241031	090800	12569850	2850	2850	2850	2830	2204
575	20241031	090700	6330190	2855	2840	2855	2840	420
576	20241031	090600	5136820	2855	2850	2855	2850	102
577	20241031	090500	4845630	2850	2855	2855	2850	49
578	20241031	090400	4705815	2840	2850	2850	2840	434
579	20241031	090300	3473215	2845	2850	2850	2845	80
580	20241031	090200	3245515	2845	2855	2855	2845	390
581	20241031	090100	2135765	2860	2860	2860	2860	0
582	20241031	090000	2135765	2860	2855	2860	2845	749