KissMeData/029530/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	191400	313191450	41100	41100	41100	41100	241
3	20241031	191300	313191450	41100	41100	41100	41100	0
4	20241031	191200	313191450	41100	41100	41100	41100	0
5	20241031	191100	313191450	41100	41100	41100	41100	0
6	20241031	191000	313191450	41100	41100	41100	41100	0
7	20241031	190900	313191450	41100	41100	41100	41100	0
8	20241031	190800	313191450	41100	41100	41100	41100	0
9	20241031	190700	313191450	41100	41100	41100	41100	0
10	20241031	190600	313191450	41100	41100	41100	41100	0
11	20241031	190500	313191450	41100	41100	41100	41100	0
12	20241031	190400	313191450	41100	41100	41100	41100	0
13	20241031	190300	313191450	41100	41100	41100	41100	0
14	20241031	190200	313191450	41100	41100	41100	41100	0
15	20241031	190100	313191450	41100	41100	41100	41100	0
16	20241031	190000	313191450	41100	41100	41100	41100	0
17	20241031	185900	313191450	41100	41100	41100	41100	0
18	20241031	185800	313191450	41100	41100	41100	41100	0
19	20241031	185700	313191450	41100	41100	41100	41100	0
20	20241031	185600	313191450	41100	41100	41100	41100	0
21	20241031	185500	313191450	41100	41100	41100	41100	0
22	20241031	185400	313191450	41100	41100	41100	41100	0
23	20241031	185300	313191450	41100	41100	41100	41100	0
24	20241031	185200	313191450	41100	41100	41100	41100	0
25	20241031	185100	313191450	41100	41100	41100	41100	0
26	20241031	185000	313191450	41100	41100	41100	41100	0
27	20241031	184900	313191450	41100	41100	41100	41100	0
28	20241031	184800	313191450	41100	41100	41100	41100	0
29	20241031	184700	313191450	41100	41100	41100	41100	0
30	20241031	184600	313191450	41100	41100	41100	41100	0
31	20241031	184500	313191450	41100	41100	41100	41100	0
32	20241031	184400	313191450	41100	41100	41100	41100	241
33	20241031	184300	313191450	41100	41100	41100	41100	0
34	20241031	184200	313191450	41100	41100	41100	41100	0
35	20241031	184100	313191450	41100	41100	41100	41100	0
36	20241031	184000	313191450	41100	41100	41100	41100	0
37	20241031	183900	313191450	41100	41100	41100	41100	0
38	20241031	183800	313191450	41100	41100	41100	41100	0
39	20241031	183700	313191450	41100	41100	41100	41100	0
40	20241031	183600	313191450	41100	41100	41100	41100	0
41	20241031	183500	313191450	41100	41100	41100	41100	0
42	20241031	183400	313191450	41100	41100	41100	41100	0
43	20241031	183300	313191450	41100	41100	41100	41100	0
44	20241031	183200	313191450	41100	41100	41100	41100	0
45	20241031	183100	313191450	41100	41100	41100	41100	0
46	20241031	183000	313191450	41100	41100	41100	41100	0
47	20241031	182900	313191450	41100	41100	41100	41100	0
48	20241031	182800	313191450	41100	41100	41100	41100	0
49	20241031	182700	313191450	41100	41100	41100	41100	0
50	20241031	182600	313191450	41100	41100	41100	41100	0
51	20241031	182500	313191450	41100	41100	41100	41100	0
52	20241031	182400	313191450	41100	41100	41100	41100	0
53	20241031	182300	313191450	41100	41100	41100	41100	0
54	20241031	182200	313191450	41100	41100	41100	41100	0
55	20241031	182100	313191450	41100	41100	41100	41100	0
56	20241031	182000	313191450	41100	41100	41100	41100	0
57	20241031	181900	313191450	41100	41100	41100	41100	0
58	20241031	181800	313191450	41100	41100	41100	41100	0
59	20241031	181700	313191450	41100	41100	41100	41100	0
60	20241031	181600	313191450	41100	41100	41100	41100	0
61	20241031	181500	313191450	41100	41100	41100	41100	0
62	20241031	181400	313191450	41100	41100	41100	41100	241
63	20241031	181300	313191450	41100	41100	41100	41100	0
64	20241031	181200	313191450	41100	41100	41100	41100	0
65	20241031	181100	313191450	41100	41100	41100	41100	0
66	20241031	181000	313191450	41100	41100	41100	41100	0
67	20241031	180900	313191450	41100	41100	41100	41100	0
68	20241031	180800	313191450	41100	41100	41100	41100	0
69	20241031	180700	313191450	41100	41100	41100	41100	0
70	20241031	180600	313191450	41100	41100	41100	41100	0
71	20241031	180500	313191450	41100	41100	41100	41100	0
72	20241031	180400	313191450	41100	41100	41100	41100	0
73	20241031	180300	313191450	41100	41100	41100	41100	0
74	20241031	180200	313191450	41100	41100	41100	41100	0
75	20241031	180100	313191450	41100	41100	41100	41100	0
76	20241031	180000	313191450	41100	41100	41100	41100	0
77	20241031	175900	313191450	41100	41100	41100	41100	0
78	20241031	175800	313191450	41100	41100	41100	41100	0
79	20241031	175700	313191450	41100	41100	41100	41100	0
80	20241031	175600	313191450	41100	41100	41100	41100	0
81	20241031	175500	313191450	41100	41100	41100	41100	0
82	20241031	175400	313191450	41100	41100	41100	41100	0
83	20241031	175300	313191450	41100	41100	41100	41100	0
84	20241031	175200	313191450	41100	41100	41100	41100	0
85	20241031	175100	313191450	41100	41100	41100	41100	0
86	20241031	175000	313191450	41100	41100	41100	41100	0
87	20241031	174900	313191450	41100	41100	41100	41100	0
88	20241031	174800	313191450	41100	41100	41100	41100	0
89	20241031	174700	313191450	41100	41100	41100	41100	0
90	20241031	174600	313191450	41100	41100	41100	41100	0
91	20241031	174500	313191450	41100	41100	41100	41100	0
92	20241031	174400	313191450	41100	41100	41100	41100	241
93	20241031	174300	313191450	41100	41100	41100	41100	0
94	20241031	174200	313191450	41100	41100	41100	41100	0
95	20241031	174100	313191450	41100	41100	41100	41100	0
96	20241031	174000	313191450	41100	41100	41100	41100	0
97	20241031	173900	313191450	41100	41100	41100	41100	0
98	20241031	173800	313191450	41100	41100	41100	41100	0
99	20241031	173700	313191450	41100	41100	41100	41100	0
100	20241031	173600	313191450	41100	41100	41100	41100	0
101	20241031	173500	313191450	41100	41100	41100	41100	0
102	20241031	173400	313191450	41100	41100	41100	41100	0
103	20241031	173300	313191450	41100	41100	41100	41100	0
104	20241031	173200	313191450	41100	41100	41100	41100	0
105	20241031	173100	313191450	41100	41100	41100	41100	0
106	20241031	173000	313191450	41100	41100	41100	41100	0
107	20241031	172900	313191450	41100	41100	41100	41100	0
108	20241031	172800	313191450	41100	41100	41100	41100	0
109	20241031	172700	313191450	41100	41100	41100	41100	0
110	20241031	172600	313191450	41100	41100	41100	41100	0
111	20241031	172500	313191450	41100	41100	41100	41100	0
112	20241031	172400	313191450	41100	41100	41100	41100	0
113	20241031	172300	313191450	41100	41100	41100	41100	0
114	20241031	172200	313191450	41100	41100	41100	41100	0
115	20241031	172100	313191450	41100	41100	41100	41100	0
116	20241031	172000	313191450	41100	41100	41100	41100	0
117	20241031	171900	313191450	41100	41100	41100	41100	0
118	20241031	171800	313191450	41100	41100	41100	41100	0
119	20241031	171700	313191450	41100	41100	41100	41100	0
120	20241031	171600	313191450	41100	41100	41100	41100	0
121	20241031	171500	313191450	41100	41100	41100	41100	0
122	20241031	171400	313191450	41100	41100	41100	41100	241
123	20241031	171300	313191450	41100	41100	41100	41100	0
124	20241031	171200	313191450	41100	41100	41100	41100	0
125	20241031	171100	313191450	41100	41100	41100	41100	0
126	20241031	171000	313191450	41100	41100	41100	41100	0
127	20241031	170900	313191450	41100	41100	41100	41100	0
128	20241031	170800	313191450	41100	41100	41100	41100	0
129	20241031	170700	313191450	41100	41100	41100	41100	0
130	20241031	170600	313191450	41100	41100	41100	41100	0
131	20241031	170500	313191450	41100	41100	41100	41100	0
132	20241031	170400	313191450	41100	41100	41100	41100	0
133	20241031	170300	313191450	41100	41100	41100	41100	0
134	20241031	170200	313191450	41100	41100	41100	41100	0
135	20241031	170100	313191450	41100	41100	41100	41100	0
136	20241031	170000	313191450	41100	41100	41100	41100	0
137	20241031	165900	313191450	41100	41100	41100	41100	0
138	20241031	165800	313191450	41100	41100	41100	41100	0
139	20241031	165700	313191450	41100	41100	41100	41100	0
140	20241031	165600	313191450	41100	41100	41100	41100	0
141	20241031	165500	313191450	41100	41100	41100	41100	0
142	20241031	165400	313191450	41100	41100	41100	41100	0
143	20241031	165300	313191450	41100	41100	41100	41100	0
144	20241031	165200	313191450	41100	41100	41100	41100	0
145	20241031	165100	313191450	41100	41100	41100	41100	0
146	20241031	165000	313191450	41100	41100	41100	41100	0
147	20241031	164900	313191450	41100	41100	41100	41100	0
148	20241031	164800	313191450	41100	41100	41100	41100	0
149	20241031	164700	313191450	41100	41100	41100	41100	0
150	20241031	164600	313191450	41100	41100	41100	41100	0
151	20241031	164500	313191450	41100	41100	41100	41100	0
152	20241031	164400	313191450	41100	41100	41100	41100	241
153	20241031	164300	313191450	41100	41100	41100	41100	0
154	20241031	164200	313191450	41100	41100	41100	41100	0
155	20241031	164100	313191450	41100	41100	41100	41100	0
156	20241031	164000	313191450	41100	41100	41100	41100	0
157	20241031	163900	313191450	41100	41100	41100	41100	0
158	20241031	163800	313191450	41100	41100	41100	41100	0
159	20241031	163700	313191450	41100	41100	41100	41100	0
160	20241031	163600	313191450	41100	41100	41100	41100	0
161	20241031	163500	313191450	41100	41100	41100	41100	0
162	20241031	163400	313191450	41100	41100	41100	41100	0
163	20241031	163300	313191450	41100	41100	41100	41100	0
164	20241031	163200	313191450	41100	41100	41100	41100	0
165	20241031	163100	313191450	41100	41100	41100	41100	0
166	20241031	163000	313191450	41100	41100	41100	41100	0
167	20241031	162900	313191450	41100	41100	41100	41100	0
168	20241031	162800	313191450	41100	41100	41100	41100	0
169	20241031	162700	313191450	41100	41100	41100	41100	0
170	20241031	162600	313191450	41100	41100	41100	41100	0
171	20241031	162500	313191450	41100	41100	41100	41100	0
172	20241031	162400	313191450	41100	41100	41100	41100	0
173	20241031	162300	313191450	41100	41100	41100	41100	0
174	20241031	162200	313191450	41100	41100	41100	41100	0
175	20241031	162100	313191450	41100	41100	41100	41100	0
176	20241031	162000	313191450	41100	41100	41100	41100	0
177	20241031	161900	313191450	41100	41100	41100	41100	0
178	20241031	161800	313191450	41100	41100	41100	41100	0
179	20241031	161700	313191450	41100	41100	41100	41100	0
180	20241031	161600	313191450	41100	41100	41100	41100	0
181	20241031	161500	313191450	41100	41100	41100	41100	0
182	20241031	161400	313191450	41100	41100	41100	41100	241
183	20241031	161300	313191450	41100	41100	41100	41100	0
184	20241031	161200	313191450	41100	41100	41100	41100	0
185	20241031	161100	313191450	41100	41100	41100	41100	0
186	20241031	161000	313191450	41100	41100	41100	41100	0
187	20241031	160900	313191450	41100	41100	41100	41100	0
188	20241031	160800	313191450	41100	41100	41100	41100	0
189	20241031	160700	313191450	41100	41100	41100	41100	0
190	20241031	160600	313191450	41100	41100	41100	41100	0
191	20241031	160500	313191450	41100	41100	41100	41100	0
192	20241031	160400	313191450	41100	41100	41100	41100	0
193	20241031	160300	313191450	41100	41100	41100	41100	0
194	20241031	160200	313191450	41100	41100	41100	41100	0
195	20241031	160100	313191450	41100	41100	41100	41100	0
196	20241031	160000	313191450	41100	41100	41100	41100	0
197	20241031	155900	313191450	41100	41100	41100	41100	0
198	20241031	155800	313191450	41100	41100	41100	41100	0
199	20241031	155700	313191450	41100	41100	41100	41100	0
200	20241031	155600	313191450	41100	41100	41100	41100	0
201	20241031	155500	313191450	41100	41100	41100	41100	0
202	20241031	155400	313191450	41100	41100	41100	41100	0
203	20241031	155300	313191450	41100	41100	41100	41100	0
204	20241031	155200	313191450	41100	41100	41100	41100	0
205	20241031	155100	313191450	41100	41100	41100	41100	0
206	20241031	155000	313191450	41100	41100	41100	41100	0
207	20241031	154900	313191450	41100	41100	41100	41100	0
208	20241031	154800	313191450	41100	41100	41100	41100	0
209	20241031	154700	313191450	41100	41100	41100	41100	0
210	20241031	154600	313191450	41100	41100	41100	41100	0
211	20241031	154500	313191450	41100	41100	41100	41100	0
212	20241031	154400	313191450	41100	41100	41100	41100	241
213	20241031	154300	313191450	41100	41100	41100	41100	0
214	20241031	154200	313191450	41100	41100	41100	41100	0
215	20241031	154100	313191450	41100	41100	41100	41100	0
216	20241031	154000	313191450	41100	41100	41100	41100	0
217	20241031	153900	313191450	41100	41100	41100	41100	0
218	20241031	153800	313191450	41100	41100	41100	41100	0
219	20241031	153700	313191450	41100	41100	41100	41100	0
220	20241031	153600	313191450	41100	41100	41100	41100	0
221	20241031	153500	313191450	41100	41100	41100	41100	0
222	20241031	153400	313191450	41100	41100	41100	41100	0
223	20241031	153300	313191450	41100	41100	41100	41100	0
224	20241031	153200	313191450	41100	41100	41100	41100	0
225	20241031	153100	313191450	41100	41100	41100	41100	0
226	20241031	153000	313191450	41100	41100	41100	41100	241
227	20241031	152900	303286350	41150	41150	41150	41150	0
228	20241031	152800	303286350	41150	41150	41150	41150	0
229	20241031	152700	303286350	41150	41150	41150	41150	0
230	20241031	152600	303286350	41150	41150	41150	41150	0
231	20241031	152500	303286350	41150	41150	41150	41150	0
232	20241031	152400	303286350	41150	41150	41150	41150	0
233	20241031	152300	303286350	41150	41150	41150	41150	0
234	20241031	152200	303286350	41150	41150	41150	41150	0
235	20241031	152100	303286350	41150	41150	41150	41150	0
236	20241031	152000	303286350	41150	41150	41150	41150	0
237	20241031	151900	303286350	41150	41250	41400	41150	26
238	20241031	151800	302214850	41200	41400	41400	41150	58
239	20241031	151700	299825000	41200	41150	41200	41100	101
240	20241031	151600	295665550	41150	41250	41250	41150	41
241	20241031	151500	293976300	41250	41250	41250	41250	70
242	20241031	151400	291088800	41250	41250	41250	41250	16
243	20241031	151300	290428800	41250	41250	41250	41250	0
244	20241031	151200	290428800	41250	41200	41250	41200	26
245	20241031	151100	289356750	41200	41250	41300	41200	118
246	20241031	151000	284484200	41450	41450	41450	41250	10
247	20241031	150900	284071300	41150	41150	41150	41150	9
248	20241031	150800	283700950	41100	41100	41100	41100	9
249	20241031	150700	283331050	41350	41350	41350	41350	0
250	20241031	150600	283331050	41350	41100	41350	41100	116
251	20241031	150500	278536700	41100	41100	41100	41100	9
252	20241031	150400	278166800	41150	41250	41250	41150	20
253	20241031	150300	277342500	41200	41250	41250	41200	18
254	20241031	150200	276600450	41200	41200	41200	41200	9
255	20241031	150100	276229650	41200	41200	41200	41200	9
256	20241031	150000	275858850	41400	41400	41400	41400	2
257	20241031	145900	275776050	41250	41250	41250	41250	1
258	20241031	145800	275734800	41200	41200	41200	41150	21
259	20241031	145700	274869950	41200	41200	41200	41200	0
260	20241031	145600	274869950	41200	41200	41200	41200	14
261	20241031	145500	274293150	41200	41200	41200	41200	7
262	20241031	145400	274004750	41250	41250	41250	41250	0
263	20241031	145300	274004750	41250	41250	41250	41250	12
264	20241031	145200	273509750	41250	41250	41250	41250	5
265	20241031	145100	273303500	41250	41250	41250	41250	7
266	20241031	145000	273014750	41300	41300	41300	41300	8
267	20241031	144900	272684350	41300	41300	41300	41300	9
268	20241031	144800	272312650	41350	41350	41350	41350	1
269	20241031	144700	272271300	41350	41350	41350	41350	16
270	20241031	144600	271609700	41350	41400	41400	41350	17
271	20241031	144500	270906250	41400	41400	41400	41400	14
272	20241031	144400	270326650	41400	41400	41400	41400	6
273	20241031	144300	270078250	41400	41450	41450	41400	16
274	20241031	144200	269415550	41450	41450	41450	41450	6
275	20241031	144100	269166850	41450	41450	41450	41450	6
276	20241031	144000	268918150	41450	41450	41450	41450	6
277	20241031	143900	268669450	41450	41450	41450	41450	0
278	20241031	143800	268669450	41450	41450	41450	41450	9
279	20241031	143700	268296400	41450	41450	41450	41450	0
280	20241031	143600	268296400	41450	41450	41450	41450	12
281	20241031	143500	267799000	41450	41450	41450	41450	7
282	20241031	143400	267508850	41500	41550	41550	41500	11
283	20241031	143300	267052100	41650	41650	41650	41650	1
284	20241031	143200	267010450	41600	41600	41600	41600	33
285	20241031	143100	265637650	41650	41650	41650	41650	6
286	20241031	143000	265387750	41650	41650	41650	41650	1
287	20241031	142900	265346100	41650	41650	41650	41650	6
288	20241031	142800	265096200	41650	41650	41650	41650	0
289	20241031	142700	265096200	41650	41650	41650	41650	6
290	20241031	142600	264846300	41650	41650	41650	41650	0
291	20241031	142500	264846300	41650	41650	41650	41650	6
292	20241031	142400	264596400	41650	41650	41650	41650	0
293	20241031	142300	264596400	41650	41650	41650	41650	6
294	20241031	142200	264346500	41650	41650	41650	41650	6
295	20241031	142100	264096600	41650	41650	41650	41650	0
296	20241031	142000	264096600	41650	41650	41650	41650	6
297	20241031	141900	263846700	41650	41650	41650	41650	6
298	20241031	141800	263596800	41600	41600	41600	41600	5
299	20241031	141700	263388800	41650	41650	41650	41650	0
300	20241031	141600	263388800	41650	41650	41650	41650	7
301	20241031	141500	263097250	41650	41650	41650	41650	1
302	20241031	141400	263055600	41650	41650	41650	41650	1
303	20241031	141300	263013950	41650	41650	41650	41650	8
304	20241031	141200	262680750	41650	41650	41650	41650	1
305	20241031	141100	262639100	41650	41650	41650	41650	0
306	20241031	141000	262639100	41650	41650	41650	41650	7
307	20241031	140900	262347550	41650	41650	41650	41650	7
308	20241031	140800	262056000	41650	41650	41650	41650	7
309	20241031	140700	261764450	41650	41650	41650	41650	7
310	20241031	140600	261472900	41650	41650	41650	41650	7
311	20241031	140500	261181350	41650	41650	41650	41650	0
312	20241031	140400	261181350	41650	41650	41650	41650	10
313	20241031	140300	260764850	41650	41650	41650	41650	0
314	20241031	140200	260764850	41650	41650	41650	41650	4
315	20241031	140100	260598250	41650	41650	41650	41650	0
316	20241031	140000	260598250	41650	41650	41650	41650	12
317	20241031	135900	260098450	41650	41650	41650	41650	7
318	20241031	135800	259806900	41650	41650	41650	41650	7
319	20241031	135700	259515350	41650	41650	41650	41650	4
320	20241031	135600	259348750	41650	41650	41650	41650	7
321	20241031	135500	259057200	41650	41650	41650	41650	7
322	20241031	135400	258765650	41650	41650	41650	41650	49
323	20241031	135300	256724800	41650	41650	41650	41650	6
324	20241031	135200	256474900	41650	41650	41650	41650	14
325	20241031	135100	255891800	41650	41650	41650	41650	14
326	20241031	135000	255308700	41650	41650	41650	41650	0
327	20241031	134900	255308700	41650	41650	41650	41650	2
328	20241031	134800	255225400	41600	41600	41600	41600	0
329	20241031	134700	255225400	41600	41600	41600	41600	0
330	20241031	134600	255225400	41600	41600	41600	41600	1
331	20241031	134500	255183800	41650	41650	41650	41650	8
332	20241031	134400	254850600	41650	41650	41650	41650	2
333	20241031	134300	254767300	41650	41650	41650	41650	0
334	20241031	134200	254767300	41650	41650	41650	41650	108
335	20241031	134100	250269100	41600	41600	41600	41600	0
336	20241031	134000	250269100	41600	41600	41600	41600	2
337	20241031	133900	250185900	41600	41600	41600	41600	1
338	20241031	133800	250144300	41650	41650	41650	41650	36
339	20241031	133700	248644900	41600	41600	41600	41600	334
340	20241031	133600	234750500	41550	41550	41550	41550	0
341	20241031	133500	234750500	41550	41550	41550	41550	59
342	20241031	133400	232299050	41550	41550	41550	41550	0
343	20241031	133300	232299050	41550	41550	41550	41550	0
344	20241031	133200	232299050	41550	41500	41550	41500	14
345	20241031	133100	231718000	41550	41550	41550	41550	11
346	20241031	133000	231260950	41550	41500	41550	41500	3
347	20241031	132900	231136350	41500	41500	41500	41500	0
348	20241031	132800	231136350	41500	41500	41500	41500	0
349	20241031	132700	231136350	41500	41500	41500	41500	2
350	20241031	132600	231053350	41500	41500	41500	41500	2
351	20241031	132500	230970350	41500	41500	41500	41500	0
352	20241031	132400	230970350	41500	41500	41500	41450	215
353	20241031	132300	222050550	41450	41450	41450	41450	0
354	20241031	132200	222050550	41450	41450	41450	41450	0
355	20241031	132100	222050550	41450	41450	41450	41450	0
356	20241031	132000	222050550	41450	41450	41450	41450	100
357	20241031	131900	217905550	41450	41450	41450	41450	1
358	20241031	131800	217864100	41500	41500	41500	41500	0
359	20241031	131700	217864100	41500	41500	41500	41500	0
360	20241031	131600	217864100	41500	41500	41500	41500	42
361	20241031	131500	216121100	41500	41500	41500	41500	0
362	20241031	131400	216121100	41500	41500	41500	41500	30
363	20241031	131300	214876100	41500	41500	41500	41500	0
364	20241031	131200	214876100	41500	41500	41500	41500	12
365	20241031	131100	214378100	41500	41500	41500	41500	0
366	20241031	131000	214378100	41500	41450	41500	41450	99
367	20241031	130900	210269800	41450	41400	41450	41400	108
368	20241031	130800	205795000	41350	41350	41350	41350	0
369	20241031	130700	205795000	41350	41350	41350	41350	0
370	20241031	130600	205795000	41350	41350	41350	41350	0
371	20241031	130500	205795000	41350	41350	41350	41350	46
372	20241031	130400	203892900	41350	41350	41350	41350	0
373	20241031	130300	203892900	41350	41250	41350	41250	19
374	20241031	130200	203109050	41150	41150	41150	41150	0
375	20241031	130100	203109050	41150	41150	41150	41150	0
376	20241031	130000	203109050	41150	41150	41150	41150	3
377	20241031	125900	202985600	41300	41300	41300	41300	0
378	20241031	125800	202985600	41300	41100	41300	41100	243
379	20241031	125700	192977600	41050	41300	41300	41050	1025
380	20241031	125600	150825750	41300	41300	41300	41300	0
381	20241031	125500	150825750	41300	41300	41300	41300	2
382	20241031	125400	150743150	41350	41350	41350	41350	10
383	20241031	125300	150329650	41350	41350	41350	41350	0
384	20241031	125200	150329650	41350	41350	41350	41350	3
385	20241031	125100	150205600	41350	41350	41350	41350	2
386	20241031	125000	150122900	41400	41350	41400	41350	3
387	20241031	124900	149998800	41350	41350	41350	41350	23
388	20241031	124800	149047750	41300	41300	41300	41300	2
389	20241031	124700	148965150	41300	41300	41300	41300	2
390	20241031	124600	148882550	41350	41350	41350	41350	0
391	20241031	124500	148882550	41350	41300	41350	41300	22
392	20241031	124400	147973000	41300	41300	41300	41300	2
393	20241031	124300	147890400	41300	41300	41300	41300	0
394	20241031	124200	147890400	41300	41300	41300	41300	2
395	20241031	124100	147807800	41350	41300	41350	41300	3
396	20241031	124000	147683850	41300	41300	41300	41300	2
397	20241031	123900	147601250	41300	41300	41300	41300	7
398	20241031	123800	147312150	41250	41250	41250	41250	3
399	20241031	123700	147188400	41250	41250	41250	41250	2
400	20241031	123600	147105900	41250	41250	41250	41250	0
401	20241031	123500	147105900	41250	41250	41250	41250	2
402	20241031	123400	147023400	41250	41250	41250	41250	2
403	20241031	123300	146940900	41300	41300	41300	41300	0
404	20241031	123200	146940900	41300	41300	41300	41300	16
405	20241031	123100	146280100	41300	41300	41300	41300	3
406	20241031	123000	146156200	41300	41300	41300	41300	2
407	20241031	122900	146073600	41300	41300	41300	41300	0
408	20241031	122800	146073600	41300	41300	41300	41300	2
409	20241031	122700	145991000	41300	41300	41300	41300	2
410	20241031	122600	145908400	41300	41300	41300	41300	1
411	20241031	122500	145867100	41300	41250	41300	41250	11
412	20241031	122400	145412900	41250	41250	41250	41250	3
413	20241031	122300	145289150	41250	41250	41250	41250	2
414	20241031	122200	145206650	41250	41250	41250	41250	0
415	20241031	122100	145206650	41250	41250	41250	41250	2
416	20241031	122000	145124150	41350	41350	41350	41350	0
417	20241031	121900	145124150	41350	41350	41350	41350	0
418	20241031	121800	145124150	41350	41350	41350	41350	1
419	20241031	121700	145082800	41400	41350	41400	41350	27
420	20241031	121600	143965150	41200	41350	41350	41200	30
421	20241031	121500	142728400	41400	41400	41400	41400	1
422	20241031	121400	142687000	41400	41350	41400	41250	53
423	20241031	121300	140496400	41350	41350	41350	41350	2
424	20241031	121200	140413700	41350	41350	41350	41350	0
425	20241031	121100	140413700	41350	41350	41350	41350	2
426	20241031	121000	140331000	41350	41300	41350	41300	17
427	20241031	120900	139628350	41250	41250	41250	41250	0
428	20241031	120800	139628350	41250	41250	41250	41250	3
429	20241031	120700	139504600	41300	41250	41300	41250	3
430	20241031	120600	139380800	41250	41250	41250	41250	0
431	20241031	120500	139380800	41250	41250	41250	41250	0
432	20241031	120400	139380800	41250	41200	41250	41200	12
433	20241031	120300	138885900	41200	41200	41200	41200	2
434	20241031	120200	138803500	41250	41250	41250	41250	1
435	20241031	120100	138762250	41200	41200	41200	41200	3
436	20241031	120000	138638650	41200	41200	41200	41200	2
437	20241031	115900	138556250	41300	41300	41300	41300	0
438	20241031	115800	138556250	41300	41300	41300	41300	0
439	20241031	115700	138556250	41300	41300	41300	41300	1
440	20241031	115600	138514950	41200	41200	41250	41200	62
441	20241031	115500	135959650	41150	41150	41150	41150	1
442	20241031	115400	135918500	41200	41200	41200	41200	105
443	20241031	115300	131592500	41200	41250	41250	41200	4
444	20241031	115200	131427600	41200	41200	41200	41200	0
445	20241031	115100	131427600	41200	41250	41250	41200	28
446	20241031	115000	130272700	41250	41250	41250	41250	2
447	20241031	114900	130190200	41250	41250	41250	41250	0
448	20241031	114800	130190200	41250	41250	41250	41250	6
449	20241031	114700	129942700	41300	41250	41300	41250	31
450	20241031	114600	128662550	41250	41300	41350	41250	101
451	20241031	114500	124492250	41300	41300	41300	41300	0
452	20241031	114400	124492250	41300	41300	41300	41300	2
453	20241031	114300	124409650	41350	41350	41350	41350	7
454	20241031	114200	124120200	41350	41350	41350	41350	1
455	20241031	114100	124078850	41350	41350	41350	41350	2
456	20241031	114000	123996150	41350	41350	41350	41350	3
457	20241031	113900	123872100	41350	41350	41350	41350	7
458	20241031	113800	123582650	41350	41350	41350	41350	0
459	20241031	113700	123582650	41350	41350	41350	41350	2
460	20241031	113600	123499950	41350	41350	41350	41350	2
461	20241031	113500	123417250	41400	41400	41400	41400	3
462	20241031	113400	123293050	41350	41400	41400	41350	5
463	20241031	113300	123086150	41350	41400	41400	41350	6
464	20241031	113200	122837900	41400	41400	41400	41400	3
465	20241031	113100	122713700	41350	41400	41400	41350	9
466	20241031	113000	122341200	41350	41350	41350	41350	2
467	20241031	112900	122258500	41400	41350	41400	41350	4
468	20241031	112800	122093000	41350	41350	41350	41350	0
469	20241031	112700	122093000	41350	41350	41350	41350	2
470	20241031	112600	122010300	41350	41350	41350	41350	3
471	20241031	112500	121886250	41400	41450	41450	41400	12
472	20241031	112400	121389400	41400	41400	41400	41400	2
473	20241031	112300	121306600	41400	41400	41400	41400	2
474	20241031	112200	121223800	41400	41400	41400	41400	2
475	20241031	112100	121141000	41400	41400	41400	41400	0
476	20241031	112000	121141000	41400	41400	41450	41400	194
477	20241031	111900	113100800	41400	41400	41400	41400	2
478	20241031	111800	113018000	41400	41400	41400	41400	0
479	20241031	111700	113018000	41400	41400	41400	41400	3
480	20241031	111600	112893800	41400	41400	41400	41400	2
481	20241031	111500	112811000	41400	41400	41400	41400	1
482	20241031	111400	112769600	41400	41450	41450	41400	16
483	20241031	111300	112106500	41400	41400	41400	41400	3
484	20241031	111200	111982300	41400	41400	41400	41400	2
485	20241031	111100	111899500	41400	41400	41400	41400	1
486	20241031	111000	111858100	41400	41400	41450	41400	89
487	20241031	110900	108170400	41400	41400	41400	41400	2
488	20241031	110800	108087600	41400	41400	41400	41400	0
489	20241031	110700	108087600	41400	41400	41400	41400	2
490	20241031	110600	108004800	41450	41450	41450	41400	10
491	20241031	110500	107590400	41400	41400	41400	41400	0
492	20241031	110400	107590400	41400	41400	41400	41400	3
493	20241031	110300	107466200	41450	41400	41450	41400	4
494	20241031	110200	107300550	41400	41300	41400	41300	45
495	20241031	110100	105438900	41300	41300	41300	41300	0
496	20241031	110000	105438900	41300	41300	41350	41250	13
497	20241031	105900	104901950	41300	41300	41300	41300	3
498	20241031	105800	104778050	41300	41300	41300	41300	20
499	20241031	105700	103952050	41300	41350	41350	41300	8
500	20241031	105600	103621350	41350	41400	41400	41350	5
501	20241031	105500	103414500	41350	41400	41400	41350	4
502	20241031	105400	103249000	41400	41400	41400	41400	6
503	20241031	105300	103000600	41350	41400	41400	41350	6
504	20241031	105200	102752300	41350	41350	41350	41300	10
505	20241031	105100	102338900	41350	41350	41350	41350	8
506	20241031	105000	102008100	41300	41300	41300	41300	2
507	20241031	104900	101925500	41300	41350	41350	41300	5
508	20241031	104800	101718900	41300	41300	41300	41300	0
509	20241031	104700	101718900	41300	41300	41300	41300	2
510	20241031	104600	101636300	41300	41300	41300	41300	2
511	20241031	104500	101553700	41350	41300	41350	41300	4
512	20241031	104400	101388450	41350	41350	41350	41350	0
513	20241031	104300	101388450	41350	41350	41350	41300	55
514	20241031	104200	99114300	41350	41300	41350	41300	4
515	20241031	104100	98949050	41300	41300	41300	41300	0
516	20241031	104000	98949050	41300	41350	41350	41300	5
517	20241031	103900	98742400	41300	41300	41300	41300	2
518	20241031	103800	98659800	41300	41250	41300	41250	3
519	20241031	103700	98536000	41250	41250	41250	41250	0
520	20241031	103600	98536000	41250	41250	41250	41250	2
521	20241031	103500	98453500	41300	41300	41300	41300	3
522	20241031	103400	98329600	41300	41300	41300	41300	1
523	20241031	103300	98288300	41300	41300	41300	41300	3
524	20241031	103200	98164400	41300	41350	41350	41300	4
525	20241031	103100	97999100	41300	41200	41300	41200	314
526	20241031	103000	85046800	41200	41250	41250	41200	35
527	20241031	102900	83603100	41200	41150	41200	41150	3
528	20241031	102800	83479600	41150	41150	41150	41150	3
529	20241031	102700	83356150	41100	41100	41100	41100	0
530	20241031	102600	83356150	41100	41100	41100	41100	3
531	20241031	102500	83232850	41150	41150	41150	41150	1
532	20241031	102400	83191700	41000	41150	41150	41000	115
533	20241031	102300	78465800	41200	41150	41200	41150	6
534	20241031	102200	78218700	41150	41150	41150	41150	2
535	20241031	102100	78136400	41200	41200	41200	41200	1
536	20241031	102000	78095200	41150	41200	41200	41150	4
537	20241031	101900	77930500	41200	41150	41200	41150	27
538	20241031	101800	76819400	41200	41300	41300	41200	29
539	20241031	101700	75624400	41300	41200	41300	41050	36
540	20241031	101600	74141300	41150	41050	41150	41050	52
541	20241031	101500	72006500	41150	41000	41150	41000	1127
542	20241031	101400	25707050	41000	41000	41000	41000	0
543	20241031	101300	25707050	41000	41000	41000	41000	2
544	20241031	101200	25625050	41050	41000	41050	41000	27
545	20241031	101100	24517850	41000	41000	41000	41000	3
546	20241031	101000	24394850	41050	40950	41050	40950	9
547	20241031	100900	24025900	40900	40900	40900	40900	2
548	20241031	100800	23944100	40900	40900	40900	40900	2
549	20241031	100700	23862300	40950	40950	40950	40950	0
550	20241031	100600	23862300	40950	40950	40950	40950	2
551	20241031	100500	23780400	41050	40900	41050	40900	10
552	20241031	100400	23371250	41050	41050	41050	41050	1
553	20241031	100300	23330200	40950	40900	40950	40900	4
554	20241031	100200	23166500	40900	40900	40900	40900	2
555	20241031	100100	23084700	40900	40900	40900	40900	2
556	20241031	100000	23002900	40950	40950	40950	40950	1
557	20241031	095900	22961950	40900	40900	40900	40900	2
558	20241031	095800	22880150	40950	40950	40950	40950	1
559	20241031	095700	22839200	41000	41000	41000	41000	1
560	20241031	095600	22798200	41050	41000	41050	41000	4
561	20241031	095500	22634100	40950	40950	40950	40950	2
562	20241031	095400	22552200	41050	41050	41050	41050	0
563	20241031	095300	22552200	41050	40900	41050	40900	29
564	20241031	095200	21363000	40850	40850	40850	40850	2
565	20241031	095100	21281300	40850	40850	40850	40850	3
566	20241031	095000	21158750	40900	40900	40900	40900	0
567	20241031	094900	21158750	40900	40850	40900	40850	3
568	20241031	094800	21036150	40850	40850	40850	40850	0
569	20241031	094700	21036150	40850	40850	40850	40850	2
570	20241031	094600	20954450	40800	40800	40800	40800	2
571	20241031	094500	20872850	40800	40800	40800	40800	2
572	20241031	094400	20791250	40800	40800	40800	40800	2
573	20241031	094300	20709650	40800	40800	40800	40800	0
574	20241031	094200	20709650	40800	40800	40800	40800	81
575	20241031	094100	17404850	40800	40800	40800	40800	2
576	20241031	094000	17323250	40800	40800	40800	40800	0
577	20241031	093900	17323250	40800	40800	40800	40800	2
578	20241031	093800	17241650	40800	40800	40800	40800	2
579	20241031	093700	17160050	40800	40800	40800	40800	0
580	20241031	093600	17160050	40800	40800	40800	40800	2
581	20241031	093500	17078450	40800	40800	40800	40800	3
582	20241031	093400	16956050	40800	40800	40800	40800	2
583	20241031	093300	16874450	40800	40800	40800	40800	0
584	20241031	093200	16874450	40800	40800	40800	40800	2
585	20241031	093100	16792850	40800	40800	40800	40800	2
586	20241031	093000	16711250	40850	40850	40850	40850	0
587	20241031	092900	16711250	40850	40850	40850	40850	1
588	20241031	092800	16670400	40850	40850	40850	40850	3
589	20241031	092700	16547850	40900	40900	40900	40900	1
590	20241031	092600	16506950	40950	40950	40950	40950	4
591	20241031	092500	16343150	40750	40750	40750	40750	14
592	20241031	092400	15772650	40750	40750	40750	40750	2
593	20241031	092300	15691150	40750	40750	40750	40750	0
594	20241031	092200	15691150	40750	40750	40750	40750	2
595	20241031	092100	15609650	40650	40650	40650	40650	0
596	20241031	092000	15609650	40650	40650	40650	40650	0
597	20241031	091900	15609650	40650	40650	40650	40650	0
598	20241031	091800	15609650	40650	40650	40650	40650	0
599	20241031	091700	15609650	40650	40550	40650	40550	74
600	20241031	091600	12603000	40550	40550	40550	40550	45
601	20241031	091500	10778250	40600	40600	40600	40600	7
602	20241031	091400	10494050	40600	40700	40700	40600	22
603	20241031	091300	9598750	40600	40700	40850	40600	95
604	20241031	091200	5735950	40750	40750	40750	40750	10
605	20241031	091100	5328450	40750	40750	40750	40750	3
606	20241031	091000	5206200	40900	40900	40950	40900	43
607	20241031	090900	3445750	40900	40900	40900	40900	3
608	20241031	090800	3323050	40850	40850	40850	40850	1
609	20241031	090700	3282200	40850	40900	40900	40850	16
610	20241031	090600	2628500	40850	40850	40850	40850	0
611	20241031	090500	2628500	40850	40850	40850	40850	0
612	20241031	090400	2628500	40850	40850	40850	40850	7
613	20241031	090300	2342550	40950	40950	40950	40950	0
614	20241031	090200	2342550	40950	40950	40950	40950	0
615	20241031	090100	2342550	40950	40950	40950	40950	0
616	20241031	090000	2342550	40950	41100	41100	40950	57