KissMeData/445680/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	213100	4602246650	27150	27150	27150	27150	1985
3	20231031	213000	4602246650	27150	27150	27150	27150	0
4	20231031	212900	4602246650	27150	27150	27150	27150	0
5	20231031	212800	4602246650	27150	27150	27150	27150	0
6	20231031	212700	4602246650	27150	27150	27150	27150	0
7	20231031	212600	4602246650	27150	27150	27150	27150	0
8	20231031	212500	4602246650	27150	27150	27150	27150	0
9	20231031	212400	4602246650	27150	27150	27150	27150	0
10	20231031	212300	4602246650	27150	27150	27150	27150	0
11	20231031	212200	4602246650	27150	27150	27150	27150	0
12	20231031	212100	4602246650	27150	27150	27150	27150	0
13	20231031	212000	4602246650	27150	27150	27150	27150	0
14	20231031	211900	4602246650	27150	27150	27150	27150	0
15	20231031	211800	4602246650	27150	27150	27150	27150	0
16	20231031	211700	4602246650	27150	27150	27150	27150	0
17	20231031	211600	4602246650	27150	27150	27150	27150	0
18	20231031	211500	4602246650	27150	27150	27150	27150	0
19	20231031	211400	4602246650	27150	27150	27150	27150	0
20	20231031	211300	4602246650	27150	27150	27150	27150	0
21	20231031	211200	4602246650	27150	27150	27150	27150	0
22	20231031	211100	4602246650	27150	27150	27150	27150	0
23	20231031	211000	4602246650	27150	27150	27150	27150	0
24	20231031	210900	4602246650	27150	27150	27150	27150	0
25	20231031	210800	4602246650	27150	27150	27150	27150	0
26	20231031	210700	4602246650	27150	27150	27150	27150	0
27	20231031	210600	4602246650	27150	27150	27150	27150	0
28	20231031	210500	4602246650	27150	27150	27150	27150	0
29	20231031	210400	4602246650	27150	27150	27150	27150	0
30	20231031	210300	4602246650	27150	27150	27150	27150	0
31	20231031	210200	4602246650	27150	27150	27150	27150	0
32	20231031	210100	4602246650	27150	27150	27150	27150	1985
33	20231031	210000	4602246650	27150	27150	27150	27150	0
34	20231031	205900	4602246650	27150	27150	27150	27150	0
35	20231031	205800	4602246650	27150	27150	27150	27150	0
36	20231031	205700	4602246650	27150	27150	27150	27150	0
37	20231031	205600	4602246650	27150	27150	27150	27150	0
38	20231031	205500	4602246650	27150	27150	27150	27150	0
39	20231031	205400	4602246650	27150	27150	27150	27150	0
40	20231031	205300	4602246650	27150	27150	27150	27150	0
41	20231031	205200	4602246650	27150	27150	27150	27150	0
42	20231031	205100	4602246650	27150	27150	27150	27150	0
43	20231031	205000	4602246650	27150	27150	27150	27150	0
44	20231031	204900	4602246650	27150	27150	27150	27150	0
45	20231031	204800	4602246650	27150	27150	27150	27150	0
46	20231031	204700	4602246650	27150	27150	27150	27150	0
47	20231031	204600	4602246650	27150	27150	27150	27150	0
48	20231031	204500	4602246650	27150	27150	27150	27150	0
49	20231031	204400	4602246650	27150	27150	27150	27150	0
50	20231031	204300	4602246650	27150	27150	27150	27150	0
51	20231031	204200	4602246650	27150	27150	27150	27150	0
52	20231031	204100	4602246650	27150	27150	27150	27150	0
53	20231031	204000	4602246650	27150	27150	27150	27150	0
54	20231031	203900	4602246650	27150	27150	27150	27150	0
55	20231031	203800	4602246650	27150	27150	27150	27150	0
56	20231031	203700	4602246650	27150	27150	27150	27150	0
57	20231031	203600	4602246650	27150	27150	27150	27150	0
58	20231031	203500	4602246650	27150	27150	27150	27150	0
59	20231031	203400	4602246650	27150	27150	27150	27150	0
60	20231031	203300	4602246650	27150	27150	27150	27150	0
61	20231031	203200	4602246650	27150	27150	27150	27150	0
62	20231031	203100	4602246650	27150	27150	27150	27150	1985
63	20231031	203000	4602246650	27150	27150	27150	27150	0
64	20231031	202900	4602246650	27150	27150	27150	27150	0
65	20231031	202800	4602246650	27150	27150	27150	27150	0
66	20231031	202700	4602246650	27150	27150	27150	27150	0
67	20231031	202600	4602246650	27150	27150	27150	27150	0
68	20231031	202500	4602246650	27150	27150	27150	27150	0
69	20231031	202400	4602246650	27150	27150	27150	27150	0
70	20231031	202300	4602246650	27150	27150	27150	27150	0
71	20231031	202200	4602246650	27150	27150	27150	27150	0
72	20231031	202100	4602246650	27150	27150	27150	27150	0
73	20231031	202000	4602246650	27150	27150	27150	27150	0
74	20231031	201900	4602246650	27150	27150	27150	27150	0
75	20231031	201800	4602246650	27150	27150	27150	27150	0
76	20231031	201700	4602246650	27150	27150	27150	27150	0
77	20231031	201600	4602246650	27150	27150	27150	27150	0
78	20231031	201500	4602246650	27150	27150	27150	27150	0
79	20231031	201400	4602246650	27150	27150	27150	27150	0
80	20231031	201300	4602246650	27150	27150	27150	27150	0
81	20231031	201200	4602246650	27150	27150	27150	27150	0
82	20231031	201100	4602246650	27150	27150	27150	27150	0
83	20231031	201000	4602246650	27150	27150	27150	27150	0
84	20231031	200900	4602246650	27150	27150	27150	27150	0
85	20231031	200800	4602246650	27150	27150	27150	27150	0
86	20231031	200700	4602246650	27150	27150	27150	27150	0
87	20231031	200600	4602246650	27150	27150	27150	27150	0
88	20231031	200500	4602246650	27150	27150	27150	27150	0
89	20231031	200400	4602246650	27150	27150	27150	27150	0
90	20231031	200300	4602246650	27150	27150	27150	27150	0
91	20231031	200200	4602246650	27150	27150	27150	27150	0
92	20231031	200100	4602246650	27150	27150	27150	27150	1985
93	20231031	200000	4602246650	27150	27150	27150	27150	0
94	20231031	195900	4602246650	27150	27150	27150	27150	0
95	20231031	195800	4602246650	27150	27150	27150	27150	0
96	20231031	195700	4602246650	27150	27150	27150	27150	0
97	20231031	195600	4602246650	27150	27150	27150	27150	0
98	20231031	195500	4602246650	27150	27150	27150	27150	0
99	20231031	195400	4602246650	27150	27150	27150	27150	0
100	20231031	195300	4602246650	27150	27150	27150	27150	0
101	20231031	195200	4602246650	27150	27150	27150	27150	0
102	20231031	195100	4602246650	27150	27150	27150	27150	0
103	20231031	195000	4602246650	27150	27150	27150	27150	0
104	20231031	194900	4602246650	27150	27150	27150	27150	0
105	20231031	194800	4602246650	27150	27150	27150	27150	0
106	20231031	194700	4602246650	27150	27150	27150	27150	0
107	20231031	194600	4602246650	27150	27150	27150	27150	0
108	20231031	194500	4602246650	27150	27150	27150	27150	0
109	20231031	194400	4602246650	27150	27150	27150	27150	0
110	20231031	194300	4602246650	27150	27150	27150	27150	0
111	20231031	194200	4602246650	27150	27150	27150	27150	0
112	20231031	194100	4602246650	27150	27150	27150	27150	0
113	20231031	194000	4602246650	27150	27150	27150	27150	0
114	20231031	193900	4602246650	27150	27150	27150	27150	0
115	20231031	193800	4602246650	27150	27150	27150	27150	0
116	20231031	193700	4602246650	27150	27150	27150	27150	0
117	20231031	193600	4602246650	27150	27150	27150	27150	0
118	20231031	193500	4602246650	27150	27150	27150	27150	0
119	20231031	193400	4602246650	27150	27150	27150	27150	0
120	20231031	193300	4602246650	27150	27150	27150	27150	0
121	20231031	193200	4602246650	27150	27150	27150	27150	0
122	20231031	193100	4602246650	27150	27150	27150	27150	1985
123	20231031	193000	4602246650	27150	27150	27150	27150	0
124	20231031	192900	4602246650	27150	27150	27150	27150	0
125	20231031	192800	4602246650	27150	27150	27150	27150	0
126	20231031	192700	4602246650	27150	27150	27150	27150	0
127	20231031	192600	4602246650	27150	27150	27150	27150	0
128	20231031	192500	4602246650	27150	27150	27150	27150	0
129	20231031	192400	4602246650	27150	27150	27150	27150	0
130	20231031	192300	4602246650	27150	27150	27150	27150	0
131	20231031	192200	4602246650	27150	27150	27150	27150	0
132	20231031	192100	4602246650	27150	27150	27150	27150	0
133	20231031	192000	4602246650	27150	27150	27150	27150	0
134	20231031	191900	4602246650	27150	27150	27150	27150	0
135	20231031	191800	4602246650	27150	27150	27150	27150	0
136	20231031	191700	4602246650	27150	27150	27150	27150	0
137	20231031	191600	4602246650	27150	27150	27150	27150	0
138	20231031	191500	4602246650	27150	27150	27150	27150	0
139	20231031	191400	4602246650	27150	27150	27150	27150	0
140	20231031	191300	4602246650	27150	27150	27150	27150	0
141	20231031	191200	4602246650	27150	27150	27150	27150	0
142	20231031	191100	4602246650	27150	27150	27150	27150	0
143	20231031	191000	4602246650	27150	27150	27150	27150	0
144	20231031	190900	4602246650	27150	27150	27150	27150	0
145	20231031	190800	4602246650	27150	27150	27150	27150	0
146	20231031	190700	4602246650	27150	27150	27150	27150	0
147	20231031	190600	4602246650	27150	27150	27150	27150	0
148	20231031	190500	4602246650	27150	27150	27150	27150	0
149	20231031	190400	4602246650	27150	27150	27150	27150	0
150	20231031	190300	4602246650	27150	27150	27150	27150	0
151	20231031	190200	4602246650	27150	27150	27150	27150	0
152	20231031	190100	4602246650	27150	27150	27150	27150	1985
153	20231031	190000	4602246650	27150	27150	27150	27150	0
154	20231031	185900	4602246650	27150	27150	27150	27150	0
155	20231031	185800	4602246650	27150	27150	27150	27150	0
156	20231031	185700	4602246650	27150	27150	27150	27150	0
157	20231031	185600	4602246650	27150	27150	27150	27150	0
158	20231031	185500	4602246650	27150	27150	27150	27150	0
159	20231031	185400	4602246650	27150	27150	27150	27150	0
160	20231031	185300	4602246650	27150	27150	27150	27150	0
161	20231031	185200	4602246650	27150	27150	27150	27150	0
162	20231031	185100	4602246650	27150	27150	27150	27150	0
163	20231031	185000	4602246650	27150	27150	27150	27150	0
164	20231031	184900	4602246650	27150	27150	27150	27150	0
165	20231031	184800	4602246650	27150	27150	27150	27150	0
166	20231031	184700	4602246650	27150	27150	27150	27150	0
167	20231031	184600	4602246650	27150	27150	27150	27150	0
168	20231031	184500	4602246650	27150	27150	27150	27150	0
169	20231031	184400	4602246650	27150	27150	27150	27150	0
170	20231031	184300	4602246650	27150	27150	27150	27150	0
171	20231031	184200	4602246650	27150	27150	27150	27150	0
172	20231031	184100	4602246650	27150	27150	27150	27150	0
173	20231031	184000	4602246650	27150	27150	27150	27150	0
174	20231031	183900	4602246650	27150	27150	27150	27150	0
175	20231031	183800	4602246650	27150	27150	27150	27150	0
176	20231031	183700	4602246650	27150	27150	27150	27150	0
177	20231031	183600	4602246650	27150	27150	27150	27150	0
178	20231031	183500	4602246650	27150	27150	27150	27150	0
179	20231031	183400	4602246650	27150	27150	27150	27150	0
180	20231031	183300	4602246650	27150	27150	27150	27150	0
181	20231031	183200	4602246650	27150	27150	27150	27150	0
182	20231031	183100	4602246650	27150	27150	27150	27150	1985
183	20231031	183000	4602246650	27150	27150	27150	27150	0
184	20231031	182900	4602246650	27150	27150	27150	27150	0
185	20231031	182800	4602246650	27150	27150	27150	27150	0
186	20231031	182700	4602246650	27150	27150	27150	27150	0
187	20231031	182600	4602246650	27150	27150	27150	27150	0
188	20231031	182500	4602246650	27150	27150	27150	27150	0
189	20231031	182400	4602246650	27150	27150	27150	27150	0
190	20231031	182300	4602246650	27150	27150	27150	27150	0
191	20231031	182200	4602246650	27150	27150	27150	27150	0
192	20231031	182100	4602246650	27150	27150	27150	27150	0
193	20231031	182000	4602246650	27150	27150	27150	27150	0
194	20231031	181900	4602246650	27150	27150	27150	27150	0
195	20231031	181800	4602246650	27150	27150	27150	27150	0
196	20231031	181700	4602246650	27150	27150	27150	27150	0
197	20231031	181600	4602246650	27150	27150	27150	27150	0
198	20231031	181500	4602246650	27150	27150	27150	27150	0
199	20231031	181400	4602246650	27150	27150	27150	27150	0
200	20231031	181300	4602246650	27150	27150	27150	27150	0
201	20231031	181200	4602246650	27150	27150	27150	27150	0
202	20231031	181100	4602246650	27150	27150	27150	27150	0
203	20231031	181000	4602246650	27150	27150	27150	27150	0
204	20231031	180900	4602246650	27150	27150	27150	27150	0
205	20231031	180800	4602246650	27150	27150	27150	27150	0
206	20231031	180700	4602246650	27150	27150	27150	27150	0
207	20231031	180600	4602246650	27150	27150	27150	27150	0
208	20231031	180500	4602246650	27150	27150	27150	27150	0
209	20231031	180400	4602246650	27150	27150	27150	27150	0
210	20231031	180300	4602246650	27150	27150	27150	27150	0
211	20231031	180200	4602246650	27150	27150	27150	27150	0
212	20231031	180100	4602246650	27150	27150	27150	27150	1985
213	20231031	180000	4602246650	27150	27150	27150	27150	0
214	20231031	175900	4602246650	27150	27150	27150	27150	0
215	20231031	175800	4602246650	27150	27150	27150	27150	0
216	20231031	175700	4602246650	27150	27150	27150	27150	0
217	20231031	175600	4602246650	27150	27150	27150	27150	0
218	20231031	175500	4602246650	27150	27150	27150	27150	0
219	20231031	175400	4602246650	27150	27150	27150	27150	0
220	20231031	175300	4602246650	27150	27150	27150	27150	0
221	20231031	175200	4602246650	27150	27150	27150	27150	0
222	20231031	175100	4602246650	27150	27150	27150	27150	0
223	20231031	175000	4602246650	27150	27150	27150	27150	0
224	20231031	174900	4602246650	27150	27150	27150	27150	0
225	20231031	174800	4602246650	27150	27150	27150	27150	0
226	20231031	174700	4602246650	27150	27150	27150	27150	0
227	20231031	174600	4602246650	27150	27150	27150	27150	0
228	20231031	174500	4602246650	27150	27150	27150	27150	0
229	20231031	174400	4602246650	27150	27150	27150	27150	0
230	20231031	174300	4602246650	27150	27150	27150	27150	0
231	20231031	174200	4602246650	27150	27150	27150	27150	0
232	20231031	174100	4602246650	27150	27150	27150	27150	0
233	20231031	174000	4602246650	27150	27150	27150	27150	0
234	20231031	173900	4602246650	27150	27150	27150	27150	0
235	20231031	173800	4602246650	27150	27150	27150	27150	0
236	20231031	173700	4602246650	27150	27150	27150	27150	0
237	20231031	173600	4602246650	27150	27150	27150	27150	0
238	20231031	173500	4602246650	27150	27150	27150	27150	0
239	20231031	173400	4602246650	27150	27150	27150	27150	0
240	20231031	173300	4602246650	27150	27150	27150	27150	0
241	20231031	173200	4602246650	27150	27150	27150	27150	0
242	20231031	173100	4602246650	27150	27150	27150	27150	1985
243	20231031	173000	4602246650	27150	27150	27150	27150	0
244	20231031	172900	4602246650	27150	27150	27150	27150	0
245	20231031	172800	4602246650	27150	27150	27150	27150	0
246	20231031	172700	4602246650	27150	27150	27150	27150	0
247	20231031	172600	4602246650	27150	27150	27150	27150	0
248	20231031	172500	4602246650	27150	27150	27150	27150	0
249	20231031	172400	4602246650	27150	27150	27150	27150	0
250	20231031	172300	4602246650	27150	27150	27150	27150	0
251	20231031	172200	4602246650	27150	27150	27150	27150	0
252	20231031	172100	4602246650	27150	27150	27150	27150	0
253	20231031	172000	4602246650	27150	27150	27150	27150	0
254	20231031	171900	4602246650	27150	27150	27150	27150	0
255	20231031	171800	4602246650	27150	27150	27150	27150	0
256	20231031	171700	4602246650	27150	27150	27150	27150	0
257	20231031	171600	4602246650	27150	27150	27150	27150	0
258	20231031	171500	4602246650	27150	27150	27150	27150	0
259	20231031	171400	4602246650	27150	27150	27150	27150	0
260	20231031	171300	4602246650	27150	27150	27150	27150	0
261	20231031	171200	4602246650	27150	27150	27150	27150	0
262	20231031	171100	4602246650	27150	27150	27150	27150	0
263	20231031	171000	4602246650	27150	27150	27150	27150	0
264	20231031	170900	4602246650	27150	27150	27150	27150	0
265	20231031	170800	4602246650	27150	27150	27150	27150	0
266	20231031	170700	4602246650	27150	27150	27150	27150	0
267	20231031	170600	4602246650	27150	27150	27150	27150	0
268	20231031	170500	4602246650	27150	27150	27150	27150	0
269	20231031	170400	4602246650	27150	27150	27150	27150	0
270	20231031	170300	4602246650	27150	27150	27150	27150	0
271	20231031	170200	4602246650	27150	27150	27150	27150	0
272	20231031	170100	4602246650	27150	27150	27150	27150	1985
273	20231031	170000	4602246650	27150	27150	27150	27150	0
274	20231031	165900	4602246650	27150	27150	27150	27150	0
275	20231031	165800	4602246650	27150	27150	27150	27150	0
276	20231031	165700	4602246650	27150	27150	27150	27150	0
277	20231031	165600	4602246650	27150	27150	27150	27150	0
278	20231031	165500	4602246650	27150	27150	27150	27150	0
279	20231031	165400	4602246650	27150	27150	27150	27150	0
280	20231031	165300	4602246650	27150	27150	27150	27150	0
281	20231031	165200	4602246650	27150	27150	27150	27150	0
282	20231031	165100	4602246650	27150	27150	27150	27150	0
283	20231031	165000	4602246650	27150	27150	27150	27150	0
284	20231031	164900	4602246650	27150	27150	27150	27150	0
285	20231031	164800	4602246650	27150	27150	27150	27150	0
286	20231031	164700	4602246650	27150	27150	27150	27150	0
287	20231031	164600	4602246650	27150	27150	27150	27150	0
288	20231031	164500	4602246650	27150	27150	27150	27150	0
289	20231031	164400	4602246650	27150	27150	27150	27150	0
290	20231031	164300	4602246650	27150	27150	27150	27150	0
291	20231031	164200	4602246650	27150	27150	27150	27150	0
292	20231031	164100	4602246650	27150	27150	27150	27150	0
293	20231031	164000	4602246650	27150	27150	27150	27150	0
294	20231031	163900	4602246650	27150	27150	27150	27150	0
295	20231031	163800	4602246650	27150	27150	27150	27150	0
296	20231031	163700	4602246650	27150	27150	27150	27150	0
297	20231031	163600	4602246650	27150	27150	27150	27150	0
298	20231031	163500	4602246650	27150	27150	27150	27150	0
299	20231031	163400	4602246650	27150	27150	27150	27150	0
300	20231031	163300	4602246650	27150	27150	27150	27150	0
301	20231031	163200	4602246650	27150	27150	27150	27150	0
302	20231031	163100	4602246650	27150	27150	27150	27150	1985
303	20231031	163000	4602246650	27150	27150	27150	27150	0
304	20231031	162900	4602246650	27150	27150	27150	27150	0
305	20231031	162800	4602246650	27150	27150	27150	27150	0
306	20231031	162700	4602246650	27150	27150	27150	27150	0
307	20231031	162600	4602246650	27150	27150	27150	27150	0
308	20231031	162500	4602246650	27150	27150	27150	27150	0
309	20231031	162400	4602246650	27150	27150	27150	27150	0
310	20231031	162300	4602246650	27150	27150	27150	27150	0
311	20231031	162200	4602246650	27150	27150	27150	27150	0
312	20231031	162100	4602246650	27150	27150	27150	27150	0
313	20231031	162000	4602246650	27150	27150	27150	27150	0
314	20231031	161900	4602246650	27150	27150	27150	27150	0
315	20231031	161800	4602246650	27150	27150	27150	27150	0
316	20231031	161700	4602246650	27150	27150	27150	27150	0
317	20231031	161600	4602246650	27150	27150	27150	27150	0
318	20231031	161500	4602246650	27150	27150	27150	27150	0
319	20231031	161400	4602246650	27150	27150	27150	27150	0
320	20231031	161300	4602246650	27150	27150	27150	27150	0
321	20231031	161200	4602246650	27150	27150	27150	27150	0
322	20231031	161100	4602246650	27150	27150	27150	27150	0
323	20231031	161000	4602246650	27150	27150	27150	27150	0
324	20231031	160900	4602246650	27150	27150	27150	27150	0
325	20231031	160800	4602246650	27150	27150	27150	27150	0
326	20231031	160700	4602246650	27150	27150	27150	27150	0
327	20231031	160600	4602246650	27150	27150	27150	27150	0
328	20231031	160500	4602246650	27150	27150	27150	27150	0
329	20231031	160400	4602246650	27150	27150	27150	27150	0
330	20231031	160300	4602246650	27150	27150	27150	27150	0
331	20231031	160200	4602246650	27150	27150	27150	27150	0
332	20231031	160100	4602246650	27150	27150	27150	27150	1985
333	20231031	160000	4602246650	27150	27150	27150	27150	0
334	20231031	155900	4602246650	27150	27150	27150	27150	0
335	20231031	155800	4602246650	27150	27150	27150	27150	0
336	20231031	155700	4602246650	27150	27150	27150	27150	0
337	20231031	155600	4602246650	27150	27150	27150	27150	0
338	20231031	155500	4602246650	27150	27150	27150	27150	0
339	20231031	155400	4602246650	27150	27150	27150	27150	0
340	20231031	155300	4602246650	27150	27150	27150	27150	0
341	20231031	155200	4602246650	27150	27150	27150	27150	0
342	20231031	155100	4602246650	27150	27150	27150	27150	0
343	20231031	155000	4602246650	27150	27150	27150	27150	0
344	20231031	154900	4602246650	27150	27150	27150	27150	0
345	20231031	154800	4602246650	27150	27150	27150	27150	0
346	20231031	154700	4602246650	27150	27150	27150	27150	0
347	20231031	154600	4602246650	27150	27150	27150	27150	0
348	20231031	154500	4602246650	27150	27150	27150	27150	0
349	20231031	154400	4602246650	27150	27150	27150	27150	0
350	20231031	154300	4602246650	27150	27150	27150	27150	0
351	20231031	154200	4602246650	27150	27150	27150	27150	0
352	20231031	154100	4602246650	27150	27150	27150	27150	0
353	20231031	154000	4602246650	27150	27150	27150	27150	0
354	20231031	153900	4602246650	27150	27150	27150	27150	0
355	20231031	153800	4602246650	27150	27150	27150	27150	0
356	20231031	153700	4602246650	27150	27150	27150	27150	0
357	20231031	153600	4602246650	27150	27150	27150	27150	0
358	20231031	153500	4602246650	27150	27150	27150	27150	0
359	20231031	153400	4602246650	27150	27150	27150	27150	0
360	20231031	153300	4602246650	27150	27150	27150	27150	0
361	20231031	153200	4602246650	27150	27150	27150	27150	0
362	20231031	153100	4602246650	27150	27150	27150	27150	1985
363	20231031	153000	4602246650	27150	27150	27150	27150	1985
364	20231031	152900	4548353900	27650	27650	27650	27650	0
365	20231031	152800	4548353900	27650	27650	27650	27650	0
366	20231031	152700	4548353900	27650	27650	27650	27650	0
367	20231031	152600	4548353900	27650	27650	27650	27650	0
368	20231031	152500	4548353900	27650	27650	27650	27650	0
369	20231031	152400	4548353900	27650	27650	27650	27650	0
370	20231031	152300	4548353900	27650	27650	27650	27650	0
371	20231031	152200	4548353900	27650	27650	27650	27650	0
372	20231031	152100	4548353900	27650	27650	27650	27650	0
373	20231031	152000	4548353900	27650	27650	27650	27650	0
374	20231031	151900	4548353900	27650	27500	27650	27450	563
375	20231031	151800	4532852900	27600	27450	27600	27450	1185
376	20231031	151700	4500245700	27450	27450	27500	27450	390
377	20231031	151600	4489540050	27450	27450	27450	27450	10
378	20231031	151500	4489265550	27450	27550	27550	27450	162
379	20231031	151400	4484812250	27500	27500	27550	27500	125
380	20231031	151300	4481374250	27550	27500	27550	27350	673
381	20231031	151200	4462910450	27500	27500	27550	27500	198
382	20231031	151100	4457462850	27500	27500	27550	27250	3815
383	20231031	151000	4353330300	27550	27450	27550	27450	143
384	20231031	150900	4349395400	27450	27450	27450	27450	118
385	20231031	150800	4346156300	27450	27500	27500	27450	226
386	20231031	150700	4339951850	27450	27450	27450	27450	2
387	20231031	150600	4339896950	27550	27550	27600	27550	70
388	20231031	150500	4337965600	27550	27550	27600	27550	110
389	20231031	150400	4334933150	27550	27450	27550	27450	596
390	20231031	150300	4318530550	27400	27400	27450	27350	31
391	20231031	150200	4317681450	27400	27400	27400	27400	373
392	20231031	150100	4307461250	27400	27450	27450	27400	105
393	20231031	150000	4304581250	27450	27400	27450	27400	107
394	20231031	145900	4301648150	27400	27500	27500	27400	201
395	20231031	145800	4296140650	27500	27400	27550	27400	161
396	20231031	145700	4291717000	27400	27400	27400	27400	210
397	20231031	145600	4285963000	27550	27450	27550	27400	203
398	20231031	145500	4280385200	27450	27500	27500	27450	12
399	20231031	145400	4280055750	27400	27550	27550	27400	29
400	20231031	145300	4279260000	27500	27500	27500	27500	33
401	20231031	145200	4278352500	27500	27600	27600	27500	170
402	20231031	145100	4273665350	27700	27650	27700	27650	132
403	20231031	145000	4270015500	27600	27600	27600	27600	86
404	20231031	144900	4267641900	27550	27650	27650	27550	32
405	20231031	144800	4266759000	27650	27650	27750	27650	479
406	20231031	144700	4253498650	27650	27550	27650	27500	332
407	20231031	144600	4244346350	27550	27550	27550	27500	139
408	20231031	144500	4240518100	27550	27550	27550	27550	298
409	20231031	144400	4232308200	27550	27600	27600	27550	206
410	20231031	144300	4226632650	27600	27550	27600	27550	90
411	20231031	144200	4224151150	27500	27350	27500	27350	357
412	20231031	144100	4214356800	27400	27350	27400	27350	166
413	20231031	144000	4209809700	27350	27450	27450	27350	191
414	20231031	143900	4204572700	27500	27500	27500	27450	16
415	20231031	143800	4204132850	27450	27450	27450	27450	14
416	20231031	143700	4203748550	27500	27550	27600	27500	76
417	20231031	143600	4201657250	27550	27600	27600	27550	106
418	20231031	143500	4198736650	27550	27550	27550	27550	0
419	20231031	143400	4198736650	27550	27550	27650	27550	37
420	20231031	143300	4197716100	27550	27600	27700	27550	294
421	20231031	143200	4189596800	27650	27500	27750	27500	213
422	20231031	143100	4183711000	27600	27450	27600	27450	536
423	20231031	143000	4168992700	27500	27450	27550	27450	196
424	20231031	142900	4163598350	27400	27400	27400	27400	31
425	20231031	142800	4162748950	27350	27350	27450	27350	69
426	20231031	142700	4160861000	27350	27200	27350	27200	445
427	20231031	142600	4148707100	27200	27200	27250	27200	125
428	20231031	142500	4145307050	27250	27350	27350	27050	182
429	20231031	142400	4140369550	27350	27000	27350	26850	5608
430	20231031	142300	3988975150	27350	27350	27350	27350	0
431	20231031	142200	3988975150	27350	27550	27550	27350	1830
432	20231031	142100	3938743450	27500	27500	27500	27500	1310
433	20231031	142000	3902718450	27500	27550	27550	27500	895
434	20231031	141900	3878101450	27500	27500	27500	27500	8
435	20231031	141800	3877881450	27500	27600	27600	27500	266
436	20231031	141700	3870554100	27600	27600	27600	27600	300
437	20231031	141600	3862274100	27600	27700	27700	27600	118
438	20231031	141500	3859015500	27700	27700	27800	27700	16
439	20231031	141400	3858572000	27700	27700	27700	27700	7
440	20231031	141300	3858378100	27700	27650	27700	27450	3110
441	20231031	141200	3772798700	27600	27600	27650	27600	566
442	20231031	141100	3757177050	27650	27650	27650	27650	228
443	20231031	141000	3750872850	27650	27700	27700	27650	188
444	20231031	140900	3745669400	27700	27750	27750	27700	141
445	20231031	140800	3741761650	27750	27700	27750	27700	348
446	20231031	140700	3732119550	27750	27750	27750	27750	13
447	20231031	140600	3731758800	27750	27800	27800	27750	153
448	20231031	140500	3727506350	27800	27700	27800	27700	11
449	20231031	140400	3727201350	27800	27700	27800	27700	141
450	20231031	140300	3723293350	27700	27700	27700	27650	426
451	20231031	140200	3711495950	27750	27750	27750	27750	112
452	20231031	140100	3708387950	27750	27800	27800	27750	244
453	20231031	140000	3701610300	27800	27800	27900	27800	167
454	20231031	135900	3696963700	27800	27800	27800	27800	30
455	20231031	135800	3696129700	27800	27800	27800	27800	159
456	20231031	135700	3691709500	27800	27800	27800	27800	30
457	20231031	135600	3690875500	27800	27750	27800	27750	109
458	20231031	135500	3687848250	27800	27650	27800	27650	2
459	20231031	135400	3687792800	27650	27650	27750	27650	119
460	20231031	135300	3684498800	27650	27650	27650	27650	3
461	20231031	135200	3684415850	27650	27750	27750	27650	21
462	20231031	135100	3683835000	27750	27700	27750	27600	1223
463	20231031	135000	3650049350	27650	27650	27650	27650	113
464	20231031	134900	3646924900	27650	27700	27700	27650	115
465	20231031	134800	3643742700	27900	27800	27900	27650	222
466	20231031	134700	3637566550	27650	27700	27700	27650	50
467	20231031	134600	3636182050	27650	27650	27850	27650	255
468	20231031	134500	3629130500	27650	27650	27700	27650	556
469	20231031	134400	3613755450	27850	27800	27850	27800	33
470	20231031	134300	3612836550	27850	27850	27850	27850	1
471	20231031	134200	3612808700	27850	27850	27850	27850	0
472	20231031	134100	3612808700	27850	27800	27850	27800	2
473	20231031	134000	3612753050	27850	27850	27850	27850	49
474	20231031	133900	3611388400	27850	27700	27850	27700	155
475	20231031	133800	3607091350	27600	27650	27650	27600	86
476	20231031	133700	3604717250	27650	27600	27650	27600	75
477	20231031	133600	3602644000	27650	27650	27650	27650	146
478	20231031	133500	3598607100	27650	27650	27650	27650	4
479	20231031	133400	3598496500	27650	27650	27650	27650	100
480	20231031	133300	3595731500	27650	27700	27750	27650	272
481	20231031	133200	3588207650	27650	27650	27650	27550	825
482	20231031	133100	3565434600	27650	27650	27650	27650	954
483	20231031	133000	3539056500	27650	27650	27800	27650	183
484	20231031	132900	3533987850	27650	27750	27750	27650	2444
485	20231031	132800	3466281950	27800	27800	27800	27800	198
486	20231031	132700	3460777550	27800	27800	27800	27800	105
487	20231031	132600	3457858550	27800	27800	27800	27800	175
488	20231031	132500	3452993550	27800	27850	27850	27800	227
489	20231031	132400	3446682000	27850	27900	27900	27850	192
490	20231031	132300	3441332750	27850	27850	27850	27850	12
491	20231031	132200	3440998550	27850	27850	27850	27850	3
492	20231031	132100	3440915000	27800	27800	27800	27800	28
493	20231031	132000	3440136600	27800	27950	27950	27800	59
494	20231031	131900	3438493650	27950	27900	28000	27750	348
495	20231031	131800	3428809450	27950	28100	28100	27950	513
496	20231031	131700	3414395600	28400	28400	28400	28400	0
497	20231031	131600	3414395600	28400	27950	28400	27950	318
498	20231031	131500	3405406300	27900	27900	27900	27900	10
499	20231031	131400	3405127300	27900	27900	27900	27900	76
500	20231031	131300	3403006900	27900	27900	27900	27900	1
501	20231031	131200	3402979000	27900	27950	27950	27900	12
502	20231031	131100	3402643650	27950	27900	27950	27900	261
503	20231031	131000	3395350800	27900	27900	27900	27800	2394
504	20231031	130900	3328760500	27900	27900	27900	27900	480
505	20231031	130800	3315368500	27900	27900	27900	27900	1
506	20231031	130700	3315340600	27900	27900	27900	27900	0
507	20231031	130600	3315340600	27900	27950	27950	27900	420
508	20231031	130500	3303617000	27950	28000	28000	27950	78
509	20231031	130400	3301436750	27950	28000	28000	27950	107
510	20231031	130300	3298445400	28000	28000	28000	28000	55
511	20231031	130200	3296905400	28000	28000	28000	28000	0
512	20231031	130100	3296905400	28000	28000	28000	28000	128
513	20231031	130000	3293321400	28000	28000	28000	28000	21
514	20231031	125900	3292733400	28000	28000	28000	28000	34
515	20231031	125800	3291781400	28000	28000	28000	28000	236
516	20231031	125700	3285173400	28000	28000	28000	28000	0
517	20231031	125600	3285173400	28000	28000	28000	28000	110
518	20231031	125500	3282093400	27950	27950	27950	27950	0
519	20231031	125400	3282093400	27950	27950	27950	27950	22
520	20231031	125300	3281478500	27950	27950	27950	27950	10
521	20231031	125200	3281199000	27950	27950	27950	27950	20
522	20231031	125100	3280640000	27950	27900	28050	27900	16
523	20231031	125000	3280193200	28050	27950	28050	27900	441
524	20231031	124900	3267867300	27900	27950	27950	27900	384
525	20231031	124800	3257134550	27950	27950	27950	27950	62
526	20231031	124700	3255401650	28000	28000	28000	28000	1
527	20231031	124600	3255373650	27950	27950	27950	27950	0
528	20231031	124500	3255373650	27950	27950	27950	27950	0
529	20231031	124400	3255373650	27950	27950	27950	27950	0
530	20231031	124300	3255373650	27950	28000	28000	27950	317
531	20231031	124200	3246511800	28000	28000	28000	28000	76
532	20231031	124100	3244383800	28000	28050	28050	28000	16
533	20231031	124000	3243935500	28100	28100	28100	28100	15
534	20231031	123900	3243514000	28100	28050	28100	28000	598
535	20231031	123800	3226765150	28100	28100	28100	28100	6
536	20231031	123700	3226596550	28000	28000	28000	28000	5
537	20231031	123600	3226456550	28000	28050	28100	28000	240
538	20231031	123500	3219731850	28050	28100	28100	28000	295
539	20231031	123400	3211462600	28100	28150	28150	28100	660
540	20231031	123300	3192889550	28100	28000	28100	28000	13
541	20231031	123200	3192524350	28050	28050	28050	28050	114
542	20231031	123100	3189326650	28150	28050	28150	28050	188
543	20231031	123000	3184043250	28050	28100	28100	28050	37
544	20231031	122900	3183005000	28050	28050	28050	28050	13
545	20231031	122800	3182640350	28150	28100	28150	28100	7
546	20231031	122700	3182443550	28150	28150	28150	28150	5
547	20231031	122600	3182302800	28000	28200	28200	28000	28
548	20231031	122500	3181517200	28200	28050	28200	28050	128
549	20231031	122400	3177922800	28050	28000	28050	28000	1814
550	20231031	122300	3127127950	28000	27950	28000	27950	42
551	20231031	122200	3125952900	27950	27900	27950	27900	54
552	20231031	122100	3124445350	27950	27950	27950	27950	40
553	20231031	122000	3123327350	27950	27850	27950	27850	718
554	20231031	121900	3103315300	27850	27900	27900	27850	202
555	20231031	121800	3097679550	27850	27900	27900	27850	719
556	20231031	121700	3077654350	27900	27900	27900	27900	331
557	20231031	121600	3068419450	27900	27900	27900	27900	63
558	20231031	121500	3066661750	27900	27900	27900	27900	13
559	20231031	121400	3066299050	27900	27900	27900	27900	6
560	20231031	121300	3066131650	27900	27900	27900	27900	7
561	20231031	121200	3065936350	27900	27950	27950	27900	320
562	20231031	121100	3056997300	27950	27950	27950	27950	254
563	20231031	121000	3049898000	27950	27950	27950	27950	53
564	20231031	120900	3048416650	27900	27900	27900	27900	30
565	20231031	120800	3047579650	27900	27950	27950	27900	576
566	20231031	120700	3031508250	27950	27950	27950	27950	53
567	20231031	120600	3030026900	27950	27950	27950	27950	598
568	20231031	120500	3013312800	27950	27950	27950	27950	41
569	20231031	120400	3012166850	28000	28000	28000	28000	93
570	20231031	120300	3009562850	28000	28050	28050	28000	985
571	20231031	120200	2981960900	28100	28100	28100	28100	1
572	20231031	120100	2981932800	28150	28150	28150	28150	0
573	20231031	120000	2981932800	28150	28200	28200	28150	4
574	20231031	115900	2981820150	28150	28100	28150	28100	249
575	20231031	115800	2974812000	28100	28100	28100	28100	2
576	20231031	115700	2974755800	28050	28100	28100	28050	236
577	20231031	115600	2968129300	28050	28050	28050	28050	5
578	20231031	115500	2967989050	28050	28050	28050	28050	178
579	20231031	115400	2962996150	28050	28050	28100	28050	103
580	20231031	115300	2960104500	28050	28050	28050	28050	10
581	20231031	115200	2959824000	28050	28050	28050	28050	10
582	20231031	115100	2959543500	28050	28050	28050	28050	10
583	20231031	115000	2959263000	28100	28050	28100	28050	35
584	20231031	114900	2958280950	28100	28050	28100	28050	16
585	20231031	114800	2957831400	28050	28000	28050	28000	66
586	20231031	114700	2955981100	28000	28000	28000	28000	2
587	20231031	114600	2955925100	28000	28000	28000	28000	356
588	20231031	114500	2945957100	28000	28050	28050	28000	612
589	20231031	114400	2928820250	28050	28100	28100	28050	291
590	20231031	114300	2920656400	28100	28100	28100	28100	30
591	20231031	114200	2919813400	28000	28100	28100	28000	179
592	20231031	114100	2914789950	28200	28100	28200	28100	348
593	20231031	114000	2905010150	28100	28150	28150	28100	237
594	20231031	113900	2898349200	28150	28100	28150	28100	49
595	20231031	113800	2896970400	28100	28050	28100	28050	123
596	20231031	113700	2893518150	28050	28050	28050	28050	34
597	20231031	113600	2892564450	28000	28050	28050	28000	151
598	20231031	113500	2888336400	28000	28000	28000	28000	88
599	20231031	113400	2885872400	28000	28100	28100	28000	29
600	20231031	113300	2885059300	28100	28100	28100	28100	20
601	20231031	113200	2884497300	28100	28100	28100	28100	19
602	20231031	113100	2883963400	28100	28100	28100	28100	23
603	20231031	113000	2883317100	28000	28100	28100	28000	1432
604	20231031	112900	2843176750	28200	28100	28200	28100	217
605	20231031	112800	2837074100	28100	28100	28100	28100	0
606	20231031	112700	2837074100	28100	28150	28150	28100	254
607	20231031	112600	2829930300	28250	28250	28250	28250	141
608	20231031	112500	2825947050	28250	28250	28250	28250	69
609	20231031	112400	2823997800	28250	28150	28250	28150	27
610	20231031	112300	2823236050	28150	28150	28150	28150	11
611	20231031	112200	2822926400	28150	28150	28150	28150	59
612	20231031	112100	2821265550	28150	28200	28200	28150	24
613	20231031	112000	2820589450	28300	28150	28300	28150	102
614	20231031	111900	2817717850	28200	28250	28250	28200	307
615	20231031	111800	2809056500	28250	28250	28250	28250	109
616	20231031	111700	2805977250	28250	28250	28250	28250	1
617	20231031	111600	2805949000	28250	28250	28250	28250	18
618	20231031	111500	2805440500	28150	28200	28200	28150	461
619	20231031	111400	2792440800	28250	28250	28250	28250	22
620	20231031	111300	2791819300	28250	28250	28250	28250	301
621	20231031	111200	2783316050	28300	28300	28300	28300	260
622	20231031	111100	2775958050	28300	28350	28350	28300	140
623	20231031	111000	2771995700	28450	28400	28450	28350	221
624	20231031	110900	2765715850	28400	28350	28400	28350	12
625	20231031	110800	2765375550	28350	28350	28350	28350	1
626	20231031	110700	2765347200	28300	28300	28300	28300	500
627	20231031	110600	2751197200	28250	28300	28300	28250	122
628	20231031	110500	2747748900	28300	28300	28300	28300	95
629	20231031	110400	2745060400	28400	28400	28400	28400	10
630	20231031	110300	2744776400	28300	28300	28300	28300	0
631	20231031	110200	2744776400	28300	28300	28300	28300	15
632	20231031	110100	2744351900	28300	28300	28300	28300	46
633	20231031	110000	2743050100	28300	28250	28300	28250	60
634	20231031	105900	2741352900	28250	28300	28300	28250	353
635	20231031	105800	2731363250	28200	28200	28200	28200	2
636	20231031	105700	2731306850	28250	28250	28250	28250	1054
637	20231031	105600	2701531350	28250	28300	28300	28250	1739
638	20231031	105500	2652363200	28300	28300	28300	28300	211
639	20231031	105400	2646391900	28300	28300	28300	28300	117
640	20231031	105300	2643080800	28300	28300	28300	28300	140
641	20231031	105200	2639118800	28300	28300	28300	28300	20
642	20231031	105100	2638552800	28300	28300	28300	28300	160
643	20231031	105000	2634024800	28300	28300	28300	28300	1
644	20231031	104900	2633996500	28300	28300	28300	28300	3
645	20231031	104800	2633911600	28300	28300	28300	28300	1
646	20231031	104700	2633883300	28300	28450	28450	28300	310
647	20231031	104600	2625100200	28350	28450	28450	28350	71
648	20231031	104500	2623084050	28400	28400	28400	28400	5
649	20231031	104400	2622942050	28400	28350	28400	28350	41
650	20231031	104300	2621778650	28400	28400	28400	28350	351
651	20231031	104200	2611827200	28400	28400	28400	28400	133
652	20231031	104100	2608050000	28450	28450	28450	28450	0
653	20231031	104000	2608050000	28450	28450	28450	28450	65
654	20231031	103900	2606200750	28350	28350	28350	28350	29
655	20231031	103800	2605378600	28300	28300	28300	28300	0
656	20231031	103700	2605378600	28300	28350	28350	28300	607
657	20231031	103600	2588199000	28250	28550	28600	28250	603
658	20231031	103500	2571073150	28600	28350	28600	28350	100
659	20231031	103400	2568224450	28350	28350	28350	28350	2
660	20231031	103300	2568167750	28350	28350	28350	28350	6
661	20231031	103200	2567997650	28350	28350	28350	28350	19
662	20231031	103100	2567459000	28350	28350	28350	28350	2
663	20231031	103000	2567402300	28300	28350	28350	28300	181
664	20231031	102900	2562277350	28450	28350	28500	28350	265
665	20231031	102800	2554739550	28300	28250	28300	28250	65
666	20231031	102700	2552901500	28100	28250	28300	28100	1475
667	20231031	102600	2511285500	28300	28250	28300	28250	101
668	20231031	102500	2508429750	28200	28200	28200	28200	101
669	20231031	102400	2505581550	28100	28100	28100	28100	1
670	20231031	102300	2505553450	28100	28050	28100	28050	286
671	20231031	102200	2497518850	28050	28050	28050	28050	17
672	20231031	102100	2497042000	28050	28100	28100	28000	568
673	20231031	102000	2481130450	28050	28050	28050	28050	251
674	20231031	101900	2474089900	28000	27950	28000	27900	1536
675	20231031	101800	2431136950	27950	28100	28100	27950	2483
676	20231031	101700	2361529500	28100	28100	28100	28050	1621
677	20231031	101600	2316022850	28100	28200	28200	28100	1502
678	20231031	101500	2273760800	28200	28150	28200	28150	409
679	20231031	101400	2262239500	28150	28300	28300	28150	201
680	20231031	101300	2256564250	28250	28250	28300	28250	162
681	20231031	101200	2251987500	28250	28250	28250	28250	3
682	20231031	101100	2251902750	28150	28250	28250	28150	1606
683	20231031	101000	2206618600	28250	28350	28350	28250	801
684	20231031	100900	2183969950	28300	28300	28300	28300	0
685	20231031	100800	2183969950	28300	28350	28400	28300	760
686	20231031	100700	2162410300	28350	28300	28350	28300	46
687	20231031	100600	2161106450	28300	28200	28300	28200	1204
688	20231031	100500	2127142650	28250	28300	28300	28200	191
689	20231031	100400	2121744550	28250	28250	28250	28200	318
690	20231031	100300	2112761500	28250	28300	28300	28250	34
691	20231031	100200	2111800000	28250	28250	28250	28250	81
692	20231031	100100	2109511750	28250	28300	28300	28250	351
693	20231031	100000	2099592350	28300	28300	28300	28300	157
694	20231031	095900	2095149250	28250	28250	28250	28250	93
695	20231031	095800	2092522000	28250	28250	28250	28250	834
696	20231031	095700	2068961500	28300	28450	28450	28300	80
697	20231031	095600	2066692250	28450	28300	28450	28300	125
698	20231031	095500	2063152150	28300	28350	28350	28300	25
699	20231031	095400	2062444400	28350	28400	28400	28350	317
700	20231031	095300	2053450150	28500	28500	28500	28500	15
701	20231031	095200	2053022650	28500	28600	28600	28500	233
702	20231031	095100	2046369550	28600	28650	28650	28600	158
703	20231031	095000	2041850700	28650	28500	28650	28500	673
704	20231031	094900	2022606350	28500	28500	28550	28500	373
705	20231031	094800	2011965200	28550	28400	28550	28400	245
706	20231031	094700	2004985450	28400	28450	28500	28400	721
707	20231031	094600	1984466550	28450	28450	28450	28300	184
708	20231031	094500	1979234800	28400	28350	28400	28300	236
709	20231031	094400	1972542500	28350	28200	28400	28150	763
710	20231031	094300	1951018500	28200	28300	28300	28100	1149
711	20231031	094200	1918630550	28300	28400	28500	28300	499
712	20231031	094100	1904490950	28500	28450	28500	28350	216
713	20231031	094000	1898347550	28350	28550	28550	28350	780
714	20231031	093900	1876158100	28550	28650	28650	28550	661
715	20231031	093800	1857242900	28600	28500	28600	28500	603
716	20231031	093700	1840040450	28500	28500	28500	28450	389
717	20231031	093600	1828954600	28450	28400	28550	28350	714
718	20231031	093500	1808646100	28400	28300	28400	28250	666
719	20231031	093400	1789748650	28250	28200	28250	28150	783
720	20231031	093300	1767650500	28200	28150	28250	28050	1266
721	20231031	093200	1732000100	28150	28100	28200	27900	4302
722	20231031	093100	1611594700	28150	28300	28300	28000	6989
723	20231031	093000	1415188250	28400	28150	28450	28150	626
724	20231031	092900	1397447400	28150	28350	28350	28150	1411
725	20231031	092800	1357679250	28350	28450	28450	28200	1977
726	20231031	092700	1301570600	28450	28400	28450	28400	279
727	20231031	092600	1293644250	28350	28350	28550	28350	688
728	20231031	092500	1274104850	28350	28250	28350	28150	720
729	20231031	092400	1253775350	28250	28150	28300	28150	807
730	20231031	092300	1230950200	28250	28250	28300	28100	1509
731	20231031	092200	1188466500	28250	28450	28500	28250	1210
732	20231031	092100	1154169050	28450	28400	28500	28400	498
733	20231031	092000	1140003900	28350	28700	28700	28350	5888
734	20231031	091900	971914050	28700	28750	28800	28700	323
735	20231031	091800	962633500	28750	28750	28750	28750	278
736	20231031	091700	954641000	28600	28750	28750	28600	2346
737	20231031	091600	887435750	28750	28750	28750	28650	136
738	20231031	091500	883537950	28650	28650	28900	28600	1838
739	20231031	091400	830658250	28600	29100	29100	28550	4992
740	20231031	091300	687162850	29050	29000	29100	29000	306
741	20231031	091200	678271750	29000	29000	29050	28950	342
742	20231031	091100	668355800	29000	29150	29200	28900	2022
743	20231031	091000	609564100	29200	28800	29200	28800	908
744	20231031	090900	583163900	28800	29250	29250	28750	4294
745	20231031	090800	458978200	29250	29250	29300	29150	1373
746	20231031	090700	418872450	29200	29300	29350	29200	1283
747	20231031	090600	381292350	29350	29450	29450	29300	493
748	20231031	090500	366829550	29400	29900	29900	29400	1236
749	20231031	090400	330255400	29900	29650	29900	29500	1612
750	20231031	090300	282622950	29700	29700	30000	29700	1145
751	20231031	090200	248576800	29650	30650	30700	29650	3478
752	20231031	090100	143544600	30650	30200	30700	30200	1434
753	20231031	090000	99912150	30250	30350	30450	30000	3305