KissMeData/000850/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	183200	77404800	27050	27050	27050	27050	168
3	20241031	183100	77404800	27050	27050	27050	27050	0
4	20241031	183000	77404800	27050	27050	27050	27050	0
5	20241031	182900	77404800	27050	27050	27050	27050	0
6	20241031	182800	77404800	27050	27050	27050	27050	0
7	20241031	182700	77404800	27050	27050	27050	27050	0
8	20241031	182600	77404800	27050	27050	27050	27050	0
9	20241031	182500	77404800	27050	27050	27050	27050	0
10	20241031	182400	77404800	27050	27050	27050	27050	0
11	20241031	182300	77404800	27050	27050	27050	27050	0
12	20241031	182200	77404800	27050	27050	27050	27050	0
13	20241031	182100	77404800	27050	27050	27050	27050	0
14	20241031	182000	77404800	27050	27050	27050	27050	0
15	20241031	181900	77404800	27050	27050	27050	27050	0
16	20241031	181800	77404800	27050	27050	27050	27050	0
17	20241031	181700	77404800	27050	27050	27050	27050	0
18	20241031	181600	77404800	27050	27050	27050	27050	0
19	20241031	181500	77404800	27050	27050	27050	27050	0
20	20241031	181400	77404800	27050	27050	27050	27050	0
21	20241031	181300	77404800	27050	27050	27050	27050	0
22	20241031	181200	77404800	27050	27050	27050	27050	0
23	20241031	181100	77404800	27050	27050	27050	27050	0
24	20241031	181000	77404800	27050	27050	27050	27050	0
25	20241031	180900	77404800	27050	27050	27050	27050	0
26	20241031	180800	77404800	27050	27050	27050	27050	0
27	20241031	180700	77404800	27050	27050	27050	27050	0
28	20241031	180600	77404800	27050	27050	27050	27050	0
29	20241031	180500	77404800	27050	27050	27050	27050	0
30	20241031	180400	77404800	27050	27050	27050	27050	0
31	20241031	180300	77404800	27050	27050	27050	27050	0
32	20241031	180200	77404800	27050	27050	27050	27050	168
33	20241031	180100	77404800	27050	27050	27050	27050	0
34	20241031	180000	77404800	27050	27050	27050	27050	0
35	20241031	175900	77404800	27050	27050	27050	27050	0
36	20241031	175800	77404800	27050	27050	27050	27050	0
37	20241031	175700	77404800	27050	27050	27050	27050	0
38	20241031	175600	77404800	27050	27050	27050	27050	0
39	20241031	175500	77404800	27050	27050	27050	27050	0
40	20241031	175400	77404800	27050	27050	27050	27050	0
41	20241031	175300	77404800	27050	27050	27050	27050	0
42	20241031	175200	77404800	27050	27050	27050	27050	0
43	20241031	175100	77404800	27050	27050	27050	27050	0
44	20241031	175000	77404800	27050	27050	27050	27050	0
45	20241031	174900	77404800	27050	27050	27050	27050	0
46	20241031	174800	77404800	27050	27050	27050	27050	0
47	20241031	174700	77404800	27050	27050	27050	27050	0
48	20241031	174600	77404800	27050	27050	27050	27050	0
49	20241031	174500	77404800	27050	27050	27050	27050	0
50	20241031	174400	77404800	27050	27050	27050	27050	0
51	20241031	174300	77404800	27050	27050	27050	27050	0
52	20241031	174200	77404800	27050	27050	27050	27050	0
53	20241031	174100	77404800	27050	27050	27050	27050	0
54	20241031	174000	77404800	27050	27050	27050	27050	0
55	20241031	173900	77404800	27050	27050	27050	27050	0
56	20241031	173800	77404800	27050	27050	27050	27050	0
57	20241031	173700	77404800	27050	27050	27050	27050	0
58	20241031	173600	77404800	27050	27050	27050	27050	0
59	20241031	173500	77404800	27050	27050	27050	27050	0
60	20241031	173400	77404800	27050	27050	27050	27050	0
61	20241031	173300	77404800	27050	27050	27050	27050	0
62	20241031	173200	77404800	27050	27050	27050	27050	168
63	20241031	173100	77404800	27050	27050	27050	27050	0
64	20241031	173000	77404800	27050	27050	27050	27050	0
65	20241031	172900	77404800	27050	27050	27050	27050	0
66	20241031	172800	77404800	27050	27050	27050	27050	0
67	20241031	172700	77404800	27050	27050	27050	27050	0
68	20241031	172600	77404800	27050	27050	27050	27050	0
69	20241031	172500	77404800	27050	27050	27050	27050	0
70	20241031	172400	77404800	27050	27050	27050	27050	0
71	20241031	172300	77404800	27050	27050	27050	27050	0
72	20241031	172200	77404800	27050	27050	27050	27050	0
73	20241031	172100	77404800	27050	27050	27050	27050	0
74	20241031	172000	77404800	27050	27050	27050	27050	0
75	20241031	171900	77404800	27050	27050	27050	27050	0
76	20241031	171800	77404800	27050	27050	27050	27050	0
77	20241031	171700	77404800	27050	27050	27050	27050	0
78	20241031	171600	77404800	27050	27050	27050	27050	0
79	20241031	171500	77404800	27050	27050	27050	27050	0
80	20241031	171400	77404800	27050	27050	27050	27050	0
81	20241031	171300	77404800	27050	27050	27050	27050	0
82	20241031	171200	77404800	27050	27050	27050	27050	0
83	20241031	171100	77404800	27050	27050	27050	27050	0
84	20241031	171000	77404800	27050	27050	27050	27050	0
85	20241031	170900	77404800	27050	27050	27050	27050	0
86	20241031	170800	77404800	27050	27050	27050	27050	0
87	20241031	170700	77404800	27050	27050	27050	27050	0
88	20241031	170600	77404800	27050	27050	27050	27050	0
89	20241031	170500	77404800	27050	27050	27050	27050	0
90	20241031	170400	77404800	27050	27050	27050	27050	0
91	20241031	170300	77404800	27050	27050	27050	27050	0
92	20241031	170200	77404800	27050	27050	27050	27050	168
93	20241031	170100	77404800	27050	27050	27050	27050	0
94	20241031	170000	77404800	27050	27050	27050	27050	0
95	20241031	165900	77404800	27050	27050	27050	27050	0
96	20241031	165800	77404800	27050	27050	27050	27050	0
97	20241031	165700	77404800	27050	27050	27050	27050	0
98	20241031	165600	77404800	27050	27050	27050	27050	0
99	20241031	165500	77404800	27050	27050	27050	27050	0
100	20241031	165400	77404800	27050	27050	27050	27050	0
101	20241031	165300	77404800	27050	27050	27050	27050	0
102	20241031	165200	77404800	27050	27050	27050	27050	0
103	20241031	165100	77404800	27050	27050	27050	27050	0
104	20241031	165000	77404800	27050	27050	27050	27050	0
105	20241031	164900	77404800	27050	27050	27050	27050	0
106	20241031	164800	77404800	27050	27050	27050	27050	0
107	20241031	164700	77404800	27050	27050	27050	27050	0
108	20241031	164600	77404800	27050	27050	27050	27050	0
109	20241031	164500	77404800	27050	27050	27050	27050	0
110	20241031	164400	77404800	27050	27050	27050	27050	0
111	20241031	164300	77404800	27050	27050	27050	27050	0
112	20241031	164200	77404800	27050	27050	27050	27050	0
113	20241031	164100	77404800	27050	27050	27050	27050	0
114	20241031	164000	77404800	27050	27050	27050	27050	0
115	20241031	163900	77404800	27050	27050	27050	27050	0
116	20241031	163800	77404800	27050	27050	27050	27050	0
117	20241031	163700	77404800	27050	27050	27050	27050	0
118	20241031	163600	77404800	27050	27050	27050	27050	0
119	20241031	163500	77404800	27050	27050	27050	27050	0
120	20241031	163400	77404800	27050	27050	27050	27050	0
121	20241031	163300	77404800	27050	27050	27050	27050	0
122	20241031	163200	77404800	27050	27050	27050	27050	168
123	20241031	163100	77404800	27050	27050	27050	27050	0
124	20241031	163000	77404800	27050	27050	27050	27050	0
125	20241031	162900	77404800	27050	27050	27050	27050	0
126	20241031	162800	77404800	27050	27050	27050	27050	0
127	20241031	162700	77404800	27050	27050	27050	27050	0
128	20241031	162600	77404800	27050	27050	27050	27050	0
129	20241031	162500	77404800	27050	27050	27050	27050	0
130	20241031	162400	77404800	27050	27050	27050	27050	0
131	20241031	162300	77404800	27050	27050	27050	27050	0
132	20241031	162200	77404800	27050	27050	27050	27050	0
133	20241031	162100	77404800	27050	27050	27050	27050	0
134	20241031	162000	77404800	27050	27050	27050	27050	0
135	20241031	161900	77404800	27050	27050	27050	27050	0
136	20241031	161800	77404800	27050	27050	27050	27050	0
137	20241031	161700	77404800	27050	27050	27050	27050	0
138	20241031	161600	77404800	27050	27050	27050	27050	0
139	20241031	161500	77404800	27050	27050	27050	27050	0
140	20241031	161400	77404800	27050	27050	27050	27050	0
141	20241031	161300	77404800	27050	27050	27050	27050	0
142	20241031	161200	77404800	27050	27050	27050	27050	0
143	20241031	161100	77404800	27050	27050	27050	27050	0
144	20241031	161000	77404800	27050	27050	27050	27050	0
145	20241031	160900	77404800	27050	27050	27050	27050	0
146	20241031	160800	77404800	27050	27050	27050	27050	0
147	20241031	160700	77404800	27050	27050	27050	27050	0
148	20241031	160600	77404800	27050	27050	27050	27050	0
149	20241031	160500	77404800	27050	27050	27050	27050	0
150	20241031	160400	77404800	27050	27050	27050	27050	0
151	20241031	160300	77404800	27050	27050	27050	27050	0
152	20241031	160200	77404800	27050	27050	27050	27050	168
153	20241031	160100	77404800	27050	27050	27050	27050	0
154	20241031	160000	77404800	27050	27050	27050	27050	0
155	20241031	155900	77404800	27050	27050	27050	27050	0
156	20241031	155800	77404800	27050	27050	27050	27050	0
157	20241031	155700	77404800	27050	27050	27050	27050	0
158	20241031	155600	77404800	27050	27050	27050	27050	0
159	20241031	155500	77404800	27050	27050	27050	27050	0
160	20241031	155400	77404800	27050	27050	27050	27050	0
161	20241031	155300	77404800	27050	27050	27050	27050	0
162	20241031	155200	77404800	27050	27050	27050	27050	0
163	20241031	155100	77404800	27050	27050	27050	27050	0
164	20241031	155000	77404800	27050	27050	27050	27050	0
165	20241031	154900	77404800	27050	27050	27050	27050	0
166	20241031	154800	77404800	27050	27050	27050	27050	0
167	20241031	154700	77404800	27050	27050	27050	27050	0
168	20241031	154600	77404800	27050	27050	27050	27050	0
169	20241031	154500	77404800	27050	27050	27050	27050	0
170	20241031	154400	77404800	27050	27050	27050	27050	0
171	20241031	154300	77404800	27050	27050	27050	27050	0
172	20241031	154200	77404800	27050	27050	27050	27050	0
173	20241031	154100	77404800	27050	27050	27050	27050	0
174	20241031	154000	77404800	27050	27050	27050	27050	0
175	20241031	153900	77404800	27050	27050	27050	27050	0
176	20241031	153800	77404800	27050	27050	27050	27050	0
177	20241031	153700	77404800	27050	27050	27050	27050	0
178	20241031	153600	77404800	27050	27050	27050	27050	0
179	20241031	153500	77404800	27050	27050	27050	27050	0
180	20241031	153400	77404800	27050	27050	27050	27050	0
181	20241031	153300	77404800	27050	27050	27050	27050	0
182	20241031	153200	77404800	27050	27050	27050	27050	168
183	20241031	153100	77404800	27050	27050	27050	27050	0
184	20241031	153000	77404800	27050	27050	27050	27050	168
185	20241031	152900	72860400	27500	27500	27500	27500	0
186	20241031	152800	72860400	27500	27500	27500	27500	0
187	20241031	152700	72860400	27500	27500	27500	27500	0
188	20241031	152600	72860400	27500	27500	27500	27500	0
189	20241031	152500	72860400	27500	27500	27500	27500	0
190	20241031	152400	72860400	27500	27500	27500	27500	0
191	20241031	152300	72860400	27500	27500	27500	27500	0
192	20241031	152200	72860400	27500	27500	27500	27500	0
193	20241031	152100	72860400	27500	27500	27500	27500	0
194	20241031	152000	72860400	27500	27500	27500	27500	0
195	20241031	151900	72860400	27500	27500	27500	27500	11
196	20241031	151800	72557900	27450	27450	27450	27450	0
197	20241031	151700	72557900	27450	27450	27450	27450	0
198	20241031	151600	72557900	27450	27450	27450	27450	25
199	20241031	151500	71871650	27500	27450	27500	27450	20
200	20241031	151400	71321700	27450	27400	27450	27400	9
201	20241031	151300	71074900	27300	27300	27300	27300	0
202	20241031	151200	71074900	27300	27300	27300	27300	0
203	20241031	151100	71074900	27300	27300	27300	27300	0
204	20241031	151000	71074900	27300	27300	27450	27300	11
205	20241031	150900	70774300	27250	27250	27250	27250	0
206	20241031	150800	70774300	27250	27250	27250	27250	0
207	20241031	150700	70774300	27250	27250	27250	27250	0
208	20241031	150600	70774300	27250	27450	27450	27250	67
209	20241031	150500	68947150	27450	27400	27450	27400	5
210	20241031	150400	68810000	27400	27400	27400	27400	0
211	20241031	150300	68810000	27400	27400	27400	27400	0
212	20241031	150200	68810000	27400	27400	27400	27400	0
213	20241031	150100	68810000	27400	27400	27400	27400	0
214	20241031	150000	68810000	27400	27400	27400	27400	3
215	20241031	145900	68727800	27400	27400	27400	27400	1
216	20241031	145800	68700400	27500	27500	27500	27500	28
217	20241031	145700	67930400	27500	27500	27500	27500	30
218	20241031	145600	67105400	27600	27600	27600	27600	0
219	20241031	145500	67105400	27600	27600	27600	27600	0
220	20241031	145400	67105400	27600	27600	27600	27600	0
221	20241031	145300	67105400	27600	27400	27600	27400	375
222	20241031	145200	56783500	27350	27350	27350	27350	25
223	20241031	145100	56099750	27350	27350	27350	27350	0
224	20241031	145000	56099750	27350	27350	27350	27350	0
225	20241031	144900	56099750	27350	27350	27350	27350	1
226	20241031	144800	56072400	27300	27300	27300	27300	18
227	20241031	144700	55581000	27300	27300	27300	27300	64
228	20241031	144600	53833800	27300	27300	27300	27300	0
229	20241031	144500	53833800	27300	27300	27300	27300	0
230	20241031	144400	53833800	27300	27300	27300	27300	0
231	20241031	144300	53833800	27300	27300	27300	27300	0
232	20241031	144200	53833800	27300	27300	27300	27300	1
233	20241031	144100	53806500	27300	27300	27300	27300	0
234	20241031	144000	53806500	27300	27300	27300	27300	32
235	20241031	143900	52932900	27300	27300	27300	27300	0
236	20241031	143800	52932900	27300	27300	27300	27300	0
237	20241031	143700	52932900	27300	27300	27300	27300	0
238	20241031	143600	52932900	27300	27300	27300	27300	0
239	20241031	143500	52932900	27300	27300	27300	27300	19
240	20241031	143400	52414200	27300	27300	27300	27300	0
241	20241031	143300	52414200	27300	27300	27300	27300	0
242	20241031	143200	52414200	27300	27300	27300	27300	0
243	20241031	143100	52414200	27300	27300	27300	27300	0
244	20241031	143000	52414200	27300	27300	27300	27300	0
245	20241031	142900	52414200	27300	27300	27300	27300	0
246	20241031	142800	52414200	27300	27300	27300	27300	0
247	20241031	142700	52414200	27300	27300	27300	27300	0
248	20241031	142600	52414200	27300	27300	27300	27300	0
249	20241031	142500	52414200	27300	27300	27300	27300	0
250	20241031	142400	52414200	27300	27300	27300	27300	0
251	20241031	142300	52414200	27300	27300	27300	27300	0
252	20241031	142200	52414200	27300	27300	27300	27300	0
253	20241031	142100	52414200	27300	27300	27300	27300	0
254	20241031	142000	52414200	27300	27300	27300	27300	0
255	20241031	141900	52414200	27300	27300	27300	27300	24
256	20241031	141800	51759000	27100	27100	27100	27100	17
257	20241031	141700	51298300	27300	27300	27300	27300	1
258	20241031	141600	51271000	27150	27150	27150	27150	0
259	20241031	141500	51271000	27150	27150	27150	27150	0
260	20241031	141400	51271000	27150	27150	27150	27150	0
261	20241031	141300	51271000	27150	27150	27150	27150	0
262	20241031	141200	51271000	27150	27150	27150	27150	129
263	20241031	141100	47768650	27350	27350	27350	27350	0
264	20241031	141000	47768650	27350	27350	27350	27350	0
265	20241031	140900	47768650	27350	27300	27350	27300	12
266	20241031	140800	47441000	27300	27300	27300	27300	31
267	20241031	140700	46594700	27300	27300	27300	27300	0
268	20241031	140600	46594700	27300	27300	27300	27300	0
269	20241031	140500	46594700	27300	27300	27300	27300	0
270	20241031	140400	46594700	27300	27300	27300	27300	0
271	20241031	140300	46594700	27300	27300	27300	27300	0
272	20241031	140200	46594700	27300	27300	27300	27300	0
273	20241031	140100	46594700	27300	27300	27300	27300	0
274	20241031	140000	46594700	27300	27300	27300	27300	0
275	20241031	135900	46594700	27300	27300	27300	27300	0
276	20241031	135800	46594700	27300	27300	27300	27300	0
277	20241031	135700	46594700	27300	27300	27300	27300	0
278	20241031	135600	46594700	27300	27300	27300	27300	0
279	20241031	135500	46594700	27300	27300	27300	27300	0
280	20241031	135400	46594700	27300	27300	27300	27300	0
281	20241031	135300	46594700	27300	27300	27300	27300	10
282	20241031	135200	46321700	27300	27300	27300	27300	0
283	20241031	135100	46321700	27300	27300	27300	27300	0
284	20241031	135000	46321700	27300	27300	27300	27300	0
285	20241031	134900	46321700	27300	27300	27300	27300	0
286	20241031	134800	46321700	27300	27300	27300	27300	0
287	20241031	134700	46321700	27300	27300	27300	27300	30
288	20241031	134600	45502700	27150	27150	27150	27150	0
289	20241031	134500	45502700	27150	27150	27150	27150	0
290	20241031	134400	45502700	27150	27150	27150	27150	0
291	20241031	134300	45502700	27150	27150	27150	27150	0
292	20241031	134200	45502700	27150	27150	27150	27150	0
293	20241031	134100	45502700	27150	27150	27150	27150	3
294	20241031	134000	45421250	27000	27000	27000	27000	0
295	20241031	133900	45421250	27000	27000	27000	27000	0
296	20241031	133800	45421250	27000	27000	27000	27000	0
297	20241031	133700	45421250	27000	27000	27000	27000	0
298	20241031	133600	45421250	27000	27150	27150	27000	113
299	20241031	133500	42366800	27350	27350	27350	27350	0
300	20241031	133400	42366800	27350	27350	27350	27350	0
301	20241031	133300	42366800	27350	27350	27350	27350	20
302	20241031	133200	41819800	27350	27350	27350	27350	0
303	20241031	133100	41819800	27350	27350	27350	27350	0
304	20241031	133000	41819800	27350	27350	27350	27350	0
305	20241031	132900	41819800	27350	27350	27350	27350	0
306	20241031	132800	41819800	27350	27350	27350	27350	0
307	20241031	132700	41819800	27350	27350	27350	27350	0
308	20241031	132600	41819800	27350	27350	27350	27350	1
309	20241031	132500	41792450	27350	27350	27350	27350	0
310	20241031	132400	41792450	27350	27350	27350	27350	0
311	20241031	132300	41792450	27350	27350	27350	27350	0
312	20241031	132200	41792450	27350	27350	27350	27350	0
313	20241031	132100	41792450	27350	27350	27350	27350	0
314	20241031	132000	41792450	27350	27350	27350	27350	0
315	20241031	131900	41792450	27350	27350	27350	27350	18
316	20241031	131800	41300150	27300	27300	27300	27300	3
317	20241031	131700	41218250	27300	27300	27300	27300	0
318	20241031	131600	41218250	27300	27300	27300	27300	0
319	20241031	131500	41218250	27300	27300	27300	27300	0
320	20241031	131400	41218250	27300	27300	27300	27300	0
321	20241031	131300	41218250	27300	27250	27300	27250	12
322	20241031	131200	40891100	27250	27250	27250	27250	0
323	20241031	131100	40891100	27250	27250	27250	27250	0
324	20241031	131000	40891100	27250	27250	27250	27250	1
325	20241031	130900	40863850	27300	27300	27300	27300	0
326	20241031	130800	40863850	27300	27300	27300	27300	0
327	20241031	130700	40863850	27300	27300	27300	27300	0
328	20241031	130600	40863850	27300	27300	27300	27300	0
329	20241031	130500	40863850	27300	27300	27300	27300	0
330	20241031	130400	40863850	27300	27300	27300	27300	0
331	20241031	130300	40863850	27300	27300	27300	27300	0
332	20241031	130200	40863850	27300	27300	27300	27300	0
333	20241031	130100	40863850	27300	27300	27300	27300	0
334	20241031	130000	40863850	27300	27300	27300	27300	0
335	20241031	125900	40863850	27300	27300	27300	27300	0
336	20241031	125800	40863850	27300	27300	27300	27300	0
337	20241031	125700	40863850	27300	27300	27300	27300	20
338	20241031	125600	40317850	27300	27300	27300	27300	0
339	20241031	125500	40317850	27300	27300	27300	27300	0
340	20241031	125400	40317850	27300	27300	27300	27300	4
341	20241031	125300	40208650	27250	27250	27250	27250	0
342	20241031	125200	40208650	27250	27250	27250	27250	0
343	20241031	125100	40208650	27250	27250	27250	27250	0
344	20241031	125000	40208650	27250	27250	27250	27250	0
345	20241031	124900	40208650	27250	27250	27250	27250	0
346	20241031	124800	40208650	27250	27250	27250	27250	0
347	20241031	124700	40208650	27250	27250	27250	27250	10
348	20241031	124600	39936150	27250	27250	27250	27250	0
349	20241031	124500	39936150	27250	27250	27250	27250	0
350	20241031	124400	39936150	27250	27250	27250	27250	0
351	20241031	124300	39936150	27250	27250	27250	27250	0
352	20241031	124200	39936150	27250	27250	27250	27250	0
353	20241031	124100	39936150	27250	27250	27250	27250	0
354	20241031	124000	39936150	27250	27250	27250	27250	10
355	20241031	123900	39663650	27300	27300	27300	27300	0
356	20241031	123800	39663650	27300	27300	27300	27300	0
357	20241031	123700	39663650	27300	27300	27300	27300	4
358	20241031	123600	39554450	27300	27250	27300	27250	19
359	20241031	123500	39036200	27250	27250	27250	27250	0
360	20241031	123400	39036200	27250	27250	27250	27250	0
361	20241031	123300	39036200	27250	27250	27250	27250	0
362	20241031	123200	39036200	27250	27250	27250	27250	0
363	20241031	123100	39036200	27250	27250	27250	27250	1
364	20241031	123000	39008950	27100	27100	27100	27100	3
365	20241031	122900	38927650	27300	27300	27300	27300	0
366	20241031	122800	38927650	27300	27300	27300	27300	0
367	20241031	122700	38927650	27300	27300	27300	27300	0
368	20241031	122600	38927650	27300	27300	27300	27300	0
369	20241031	122500	38927650	27300	27300	27300	27300	0
370	20241031	122400	38927650	27300	27300	27300	27300	0
371	20241031	122300	38927650	27300	27300	27300	27300	0
372	20241031	122200	38927650	27300	27100	27300	27100	36
373	20241031	122100	37946650	27100	27100	27100	27100	17
374	20241031	122000	37485950	27250	27250	27250	27250	0
375	20241031	121900	37485950	27250	27250	27250	27250	0
376	20241031	121800	37485950	27250	27250	27250	27250	0
377	20241031	121700	37485950	27250	27250	27250	27250	0
378	20241031	121600	37485950	27250	27250	27250	27250	0
379	20241031	121500	37485950	27250	27250	27250	27250	0
380	20241031	121400	37485950	27250	27250	27250	27250	0
381	20241031	121300	37485950	27250	27250	27250	27250	0
382	20241031	121200	37485950	27250	27250	27250	27250	0
383	20241031	121100	37485950	27250	27250	27250	27250	0
384	20241031	121000	37485950	27250	27250	27250	27250	20
385	20241031	120900	36940950	27250	27250	27250	27250	0
386	20241031	120800	36940950	27250	27250	27250	27250	0
387	20241031	120700	36940950	27250	27250	27250	27250	0
388	20241031	120600	36940950	27250	27250	27250	27250	1
389	20241031	120500	36913700	27150	27150	27150	27150	0
390	20241031	120400	36913700	27150	27150	27150	27150	0
391	20241031	120300	36913700	27150	27150	27150	27150	0
392	20241031	120200	36913700	27150	27150	27150	27150	0
393	20241031	120100	36913700	27150	27150	27150	27150	0
394	20241031	120000	36913700	27150	27150	27150	27150	37
395	20241031	115900	35909150	27150	27100	27150	27100	46
396	20241031	115800	34661500	27100	27100	27100	27100	0
397	20241031	115700	34661500	27100	27100	27100	27100	0
398	20241031	115600	34661500	27100	27100	27100	27100	0
399	20241031	115500	34661500	27100	27100	27100	27100	0
400	20241031	115400	34661500	27100	27100	27100	27100	0
401	20241031	115300	34661500	27100	27100	27100	27100	0
402	20241031	115200	34661500	27100	27100	27100	27100	0
403	20241031	115100	34661500	27100	27100	27100	27100	0
404	20241031	115000	34661500	27100	27100	27100	27100	0
405	20241031	114900	34661500	27100	27100	27100	27100	1
406	20241031	114800	34634400	27100	27100	27100	27100	0
407	20241031	114700	34634400	27100	27100	27100	27100	0
408	20241031	114600	34634400	27100	27100	27100	27100	0
409	20241031	114500	34634400	27100	27100	27100	27100	0
410	20241031	114400	34634400	27100	27100	27100	27100	33
411	20241031	114300	33740100	27000	27000	27000	27000	0
412	20241031	114200	33740100	27000	27000	27000	27000	0
413	20241031	114100	33740100	27000	27000	27000	27000	0
414	20241031	114000	33740100	27000	27000	27000	27000	0
415	20241031	113900	33740100	27000	27000	27000	27000	6
416	20241031	113800	33578100	27050	27050	27050	27050	0
417	20241031	113700	33578100	27050	27050	27050	27050	0
418	20241031	113600	33578100	27050	27050	27050	27050	0
419	20241031	113500	33578100	27050	27050	27050	27050	0
420	20241031	113400	33578100	27050	27050	27050	27050	30
421	20241031	113300	32766600	27000	27000	27000	27000	0
422	20241031	113200	32766600	27000	27000	27000	27000	19
423	20241031	113100	32253600	26950	26950	26950	26950	26
424	20241031	113000	31552900	27000	27000	27000	27000	0
425	20241031	112900	31552900	27000	27000	27000	27000	1
426	20241031	112800	31525900	27050	27050	27050	27050	0
427	20241031	112700	31525900	27050	27050	27050	27050	14
428	20241031	112600	31147200	27050	27050	27050	27050	40
429	20241031	112500	30065200	27050	27250	27250	27050	35
430	20241031	112400	29113850	27250	27200	27250	27200	74
431	20241031	112300	27099850	27200	27200	27200	27200	22
432	20241031	112200	26501450	27100	27100	27100	27100	0
433	20241031	112100	26501450	27100	27100	27100	27100	0
434	20241031	112000	26501450	27100	27100	27100	27100	11
435	20241031	111900	26203350	27200	27200	27200	27200	0
436	20241031	111800	26203350	27200	27200	27200	27200	0
437	20241031	111700	26203350	27200	27200	27200	27200	0
438	20241031	111600	26203350	27200	27200	27200	27200	0
439	20241031	111500	26203350	27200	27200	27200	27200	25
440	20241031	111400	25523350	27200	27200	27200	27200	0
441	20241031	111300	25523350	27200	27200	27200	27200	0
442	20241031	111200	25523350	27200	27200	27200	27200	0
443	20241031	111100	25523350	27200	27200	27200	27200	0
444	20241031	111000	25523350	27200	27200	27200	27200	0
445	20241031	110900	25523350	27200	27200	27200	27200	0
446	20241031	110800	25523350	27200	27200	27200	27200	0
447	20241031	110700	25523350	27200	27200	27200	27200	0
448	20241031	110600	25523350	27200	27200	27200	27200	0
449	20241031	110500	25523350	27200	27200	27200	27200	0
450	20241031	110400	25523350	27200	27200	27200	27200	0
451	20241031	110300	25523350	27200	27200	27200	27200	34
452	20241031	110200	24598550	27050	27050	27050	27050	0
453	20241031	110100	24598550	27050	27050	27050	27050	10
454	20241031	110000	24328050	27200	27200	27200	27200	9
455	20241031	105900	24083250	27100	27100	27100	27100	0
456	20241031	105800	24083250	27100	27100	27100	27100	0
457	20241031	105700	24083250	27100	27100	27100	27100	0
458	20241031	105600	24083250	27100	27100	27100	27100	0
459	20241031	105500	24083250	27100	27100	27100	27100	6
460	20241031	105400	23920650	27250	27250	27250	27250	0
461	20241031	105300	23920650	27250	27250	27250	27250	24
462	20241031	105200	23266650	27200	27200	27200	27200	0
463	20241031	105100	23266650	27200	27200	27200	27200	7
464	20241031	105000	23076250	27150	27150	27150	27150	2
465	20241031	104900	23021950	27150	27150	27150	27150	1
466	20241031	104800	22994800	27200	27200	27200	27200	0
467	20241031	104700	22994800	27200	27200	27200	27200	15
468	20241031	104600	22586800	27150	27150	27150	27150	0
469	20241031	104500	22586800	27150	27150	27150	27150	7
470	20241031	104400	22396750	27150	27150	27150	27150	0
471	20241031	104300	22396750	27150	27150	27150	27150	0
472	20241031	104200	22396750	27150	27150	27150	27150	32
473	20241031	104100	21527950	27200	27200	27200	27200	16
474	20241031	104000	21092750	27150	27150	27150	27150	0
475	20241031	103900	21092750	27150	27150	27150	27150	0
476	20241031	103800	21092750	27150	27150	27150	27150	15
477	20241031	103700	20685500	27150	27150	27150	27150	0
478	20241031	103600	20685500	27150	27150	27150	27150	0
479	20241031	103500	20685500	27150	27150	27150	27150	14
480	20241031	103400	20305400	27150	27150	27150	27150	0
481	20241031	103300	20305400	27150	27150	27150	27150	0
482	20241031	103200	20305400	27150	27150	27150	27150	0
483	20241031	103100	20305400	27150	27150	27150	27150	0
484	20241031	103000	20305400	27150	27150	27150	27150	0
485	20241031	102900	20305400	27150	27150	27150	27150	1
486	20241031	102800	20278250	27100	27100	27100	27100	24
487	20241031	102700	19627850	27200	27200	27200	27200	0
488	20241031	102600	19627850	27200	27200	27200	27200	0
489	20241031	102500	19627850	27200	27200	27200	27200	0
490	20241031	102400	19627850	27200	27200	27200	27200	0
491	20241031	102300	19627850	27200	27200	27200	27200	0
492	20241031	102200	19627850	27200	27200	27200	27200	0
493	20241031	102100	19627850	27200	27200	27200	27200	0
494	20241031	102000	19627850	27200	27200	27200	27200	0
495	20241031	101900	19627850	27200	27200	27200	27200	1
496	20241031	101800	19600650	27150	26950	27150	26950	25
497	20241031	101700	18925950	26950	26950	26950	26950	0
498	20241031	101600	18925950	26950	26950	26950	26950	0
499	20241031	101500	18925950	26950	26950	26950	26950	1
500	20241031	101400	18899000	26950	26950	26950	26950	0
501	20241031	101300	18899000	26950	26950	26950	26950	0
502	20241031	101200	18899000	26950	26950	26950	26950	0
503	20241031	101100	18899000	26950	26950	26950	26950	0
504	20241031	101000	18899000	26950	26950	26950	26950	0
505	20241031	100900	18899000	26950	26950	26950	26950	0
506	20241031	100800	18899000	26950	26950	26950	26950	0
507	20241031	100700	18899000	26950	26950	26950	26950	0
508	20241031	100600	18899000	26950	26950	26950	26950	0
509	20241031	100500	18899000	26950	27050	27050	26950	100
510	20241031	100400	16198200	27100	27150	27150	27100	11
511	20241031	100300	15899700	27100	27100	27100	27100	11
512	20241031	100200	15601600	27150	27150	27150	27150	0
513	20241031	100100	15601600	27150	27150	27150	27150	4
514	20241031	100000	15493000	27150	27150	27150	27150	1
515	20241031	095900	15465850	27150	27150	27150	27150	0
516	20241031	095800	15465850	27150	27150	27150	27150	5
517	20241031	095700	15330100	27150	27150	27150	27150	6
518	20241031	095600	15167200	27200	27200	27200	27200	2
519	20241031	095500	15112800	27050	27050	27050	27050	60
520	20241031	095400	13489800	27100	27100	27100	27100	3
521	20241031	095300	13408500	27100	27100	27100	27100	0
522	20241031	095200	13408500	27100	27100	27100	27100	0
523	20241031	095100	13408500	27100	27100	27100	27100	0
524	20241031	095000	13408500	27100	27100	27100	27100	0
525	20241031	094900	13408500	27100	27150	27150	27100	42
526	20241031	094800	12270150	27200	27200	27200	27200	1
527	20241031	094700	12242950	27200	27200	27200	27200	0
528	20241031	094600	12242950	27200	27200	27200	27200	0
529	20241031	094500	12242950	27200	27200	27200	27200	0
530	20241031	094400	12242950	27200	27200	27200	27200	4
531	20241031	094300	12134150	27100	27100	27100	27100	12
532	20241031	094200	11808950	27100	27100	27100	27100	0
533	20241031	094100	11808950	27100	27100	27100	27100	0
534	20241031	094000	11808950	27100	27100	27100	27100	0
535	20241031	093900	11808950	27100	27100	27100	27100	1
536	20241031	093800	11781850	27100	27100	27100	27100	0
537	20241031	093700	11781850	27100	27100	27100	27100	27
538	20241031	093600	11050150	27200	27200	27200	27200	0
539	20241031	093500	11050150	27200	27200	27200	27200	1
540	20241031	093400	11022950	27250	27250	27250	27250	0
541	20241031	093300	11022950	27250	27250	27250	27250	0
542	20241031	093200	11022950	27250	27250	27250	27250	0
543	20241031	093100	11022950	27250	27250	27250	27250	0
544	20241031	093000	11022950	27250	27250	27250	27250	0
545	20241031	092900	11022950	27250	27250	27250	27250	0
546	20241031	092800	11022950	27250	27250	27250	27250	0
547	20241031	092700	11022950	27250	27250	27250	27250	0
548	20241031	092600	11022950	27250	27250	27250	27250	3
549	20241031	092500	10941200	27250	27250	27250	27250	0
550	20241031	092400	10941200	27250	27250	27250	27250	1
551	20241031	092300	10913950	27050	27050	27050	27050	5
552	20241031	092200	10778700	27050	27050	27050	27050	0
553	20241031	092100	10778700	27050	27050	27050	27050	0
554	20241031	092000	10778700	27050	27050	27050	27050	0
555	20241031	091900	10778700	27050	27050	27050	27050	0
556	20241031	091800	10778700	27050	27050	27050	27050	0
557	20241031	091700	10778700	27050	27050	27050	27050	0
558	20241031	091600	10778700	27050	27050	27050	27050	0
559	20241031	091500	10778700	27050	27050	27050	27050	20
560	20241031	091400	10237700	27050	27050	27050	27050	0
561	20241031	091300	10237700	27050	27050	27050	27050	0
562	20241031	091200	10237700	27050	27050	27050	27050	0
563	20241031	091100	10237700	27050	27050	27050	27050	35
564	20241031	091000	9290950	27150	27150	27150	27150	0
565	20241031	090900	9290950	27150	27150	27150	27150	5
566	20241031	090800	9155200	27150	27150	27150	27150	4
567	20241031	090700	9046600	27300	27300	27300	27300	0
568	20241031	090600	9046600	27300	27300	27300	27300	0
569	20241031	090500	9046600	27300	27300	27300	27300	0
570	20241031	090400	9046600	27300	27300	27300	27300	2
571	20241031	090300	8992000	27150	27150	27150	27150	0
572	20241031	090200	8992000	27150	27150	27150	27150	0
573	20241031	090100	8992000	27150	27150	27150	27150	0
574	20241031	090000	8992000	27150	27000	27850	27000	329