KissMeData/005850/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	184600	3617159400	29700	29700	29700	29700	11739
3	20231031	184500	3617159400	29700	29700	29700	29700	0
4	20231031	184400	3617159400	29700	29700	29700	29700	0
5	20231031	184300	3617159400	29700	29700	29700	29700	0
6	20231031	184200	3617159400	29700	29700	29700	29700	0
7	20231031	184100	3617159400	29700	29700	29700	29700	0
8	20231031	184000	3617159400	29700	29700	29700	29700	0
9	20231031	183900	3617159400	29700	29700	29700	29700	0
10	20231031	183800	3617159400	29700	29700	29700	29700	0
11	20231031	183700	3617159400	29700	29700	29700	29700	0
12	20231031	183600	3617159400	29700	29700	29700	29700	0
13	20231031	183500	3617159400	29700	29700	29700	29700	0
14	20231031	183400	3617159400	29700	29700	29700	29700	0
15	20231031	183300	3617159400	29700	29700	29700	29700	0
16	20231031	183200	3617159400	29700	29700	29700	29700	0
17	20231031	183100	3617159400	29700	29700	29700	29700	0
18	20231031	183000	3617159400	29700	29700	29700	29700	0
19	20231031	182900	3617159400	29700	29700	29700	29700	0
20	20231031	182800	3617159400	29700	29700	29700	29700	0
21	20231031	182700	3617159400	29700	29700	29700	29700	0
22	20231031	182600	3617159400	29700	29700	29700	29700	0
23	20231031	182500	3617159400	29700	29700	29700	29700	0
24	20231031	182400	3617159400	29700	29700	29700	29700	0
25	20231031	182300	3617159400	29700	29700	29700	29700	0
26	20231031	182200	3617159400	29700	29700	29700	29700	0
27	20231031	182100	3617159400	29700	29700	29700	29700	0
28	20231031	182000	3617159400	29700	29700	29700	29700	0
29	20231031	181900	3617159400	29700	29700	29700	29700	0
30	20231031	181800	3617159400	29700	29700	29700	29700	0
31	20231031	181700	3617159400	29700	29700	29700	29700	0
32	20231031	181600	3617159400	29700	29700	29700	29700	11739
33	20231031	181500	3617159400	29700	29700	29700	29700	0
34	20231031	181400	3617159400	29700	29700	29700	29700	0
35	20231031	181300	3617159400	29700	29700	29700	29700	0
36	20231031	181200	3617159400	29700	29700	29700	29700	0
37	20231031	181100	3617159400	29700	29700	29700	29700	0
38	20231031	181000	3617159400	29700	29700	29700	29700	0
39	20231031	180900	3617159400	29700	29700	29700	29700	0
40	20231031	180800	3617159400	29700	29700	29700	29700	0
41	20231031	180700	3617159400	29700	29700	29700	29700	0
42	20231031	180600	3617159400	29700	29700	29700	29700	0
43	20231031	180500	3617159400	29700	29700	29700	29700	0
44	20231031	180400	3617159400	29700	29700	29700	29700	0
45	20231031	180300	3617159400	29700	29700	29700	29700	0
46	20231031	180200	3617159400	29700	29700	29700	29700	0
47	20231031	180100	3617159400	29700	29700	29700	29700	0
48	20231031	180000	3617159400	29700	29700	29700	29700	0
49	20231031	175900	3617159400	29700	29700	29700	29700	0
50	20231031	175800	3617159400	29700	29700	29700	29700	0
51	20231031	175700	3617159400	29700	29700	29700	29700	0
52	20231031	175600	3617159400	29700	29700	29700	29700	0
53	20231031	175500	3617159400	29700	29700	29700	29700	0
54	20231031	175400	3617159400	29700	29700	29700	29700	0
55	20231031	175300	3617159400	29700	29700	29700	29700	0
56	20231031	175200	3617159400	29700	29700	29700	29700	0
57	20231031	175100	3617159400	29700	29700	29700	29700	0
58	20231031	175000	3617159400	29700	29700	29700	29700	0
59	20231031	174900	3617159400	29700	29700	29700	29700	0
60	20231031	174800	3617159400	29700	29700	29700	29700	0
61	20231031	174700	3617159400	29700	29700	29700	29700	0
62	20231031	174600	3617159400	29700	29700	29700	29700	11739
63	20231031	174500	3617159400	29700	29700	29700	29700	0
64	20231031	174400	3617159400	29700	29700	29700	29700	0
65	20231031	174300	3617159400	29700	29700	29700	29700	0
66	20231031	174200	3617159400	29700	29700	29700	29700	0
67	20231031	174100	3617159400	29700	29700	29700	29700	0
68	20231031	174000	3617159400	29700	29700	29700	29700	0
69	20231031	173900	3617159400	29700	29700	29700	29700	0
70	20231031	173800	3617159400	29700	29700	29700	29700	0
71	20231031	173700	3617159400	29700	29700	29700	29700	0
72	20231031	173600	3617159400	29700	29700	29700	29700	0
73	20231031	173500	3617159400	29700	29700	29700	29700	0
74	20231031	173400	3617159400	29700	29700	29700	29700	0
75	20231031	173300	3617159400	29700	29700	29700	29700	0
76	20231031	173200	3617159400	29700	29700	29700	29700	0
77	20231031	173100	3617159400	29700	29700	29700	29700	0
78	20231031	173000	3617159400	29700	29700	29700	29700	0
79	20231031	172900	3617159400	29700	29700	29700	29700	0
80	20231031	172800	3617159400	29700	29700	29700	29700	0
81	20231031	172700	3617159400	29700	29700	29700	29700	0
82	20231031	172600	3617159400	29700	29700	29700	29700	0
83	20231031	172500	3617159400	29700	29700	29700	29700	0
84	20231031	172400	3617159400	29700	29700	29700	29700	0
85	20231031	172300	3617159400	29700	29700	29700	29700	0
86	20231031	172200	3617159400	29700	29700	29700	29700	0
87	20231031	172100	3617159400	29700	29700	29700	29700	0
88	20231031	172000	3617159400	29700	29700	29700	29700	0
89	20231031	171900	3617159400	29700	29700	29700	29700	0
90	20231031	171800	3617159400	29700	29700	29700	29700	0
91	20231031	171700	3617159400	29700	29700	29700	29700	0
92	20231031	171600	3617159400	29700	29700	29700	29700	11739
93	20231031	171500	3617159400	29700	29700	29700	29700	0
94	20231031	171400	3617159400	29700	29700	29700	29700	0
95	20231031	171300	3617159400	29700	29700	29700	29700	0
96	20231031	171200	3617159400	29700	29700	29700	29700	0
97	20231031	171100	3617159400	29700	29700	29700	29700	0
98	20231031	171000	3617159400	29700	29700	29700	29700	0
99	20231031	170900	3617159400	29700	29700	29700	29700	0
100	20231031	170800	3617159400	29700	29700	29700	29700	0
101	20231031	170700	3617159400	29700	29700	29700	29700	0
102	20231031	170600	3617159400	29700	29700	29700	29700	0
103	20231031	170500	3617159400	29700	29700	29700	29700	0
104	20231031	170400	3617159400	29700	29700	29700	29700	0
105	20231031	170300	3617159400	29700	29700	29700	29700	0
106	20231031	170200	3617159400	29700	29700	29700	29700	0
107	20231031	170100	3617159400	29700	29700	29700	29700	0
108	20231031	170000	3617159400	29700	29700	29700	29700	0
109	20231031	165900	3617159400	29700	29700	29700	29700	0
110	20231031	165800	3617159400	29700	29700	29700	29700	0
111	20231031	165700	3617159400	29700	29700	29700	29700	0
112	20231031	165600	3617159400	29700	29700	29700	29700	0
113	20231031	165500	3617159400	29700	29700	29700	29700	0
114	20231031	165400	3617159400	29700	29700	29700	29700	0
115	20231031	165300	3617159400	29700	29700	29700	29700	0
116	20231031	165200	3617159400	29700	29700	29700	29700	0
117	20231031	165100	3617159400	29700	29700	29700	29700	0
118	20231031	165000	3617159400	29700	29700	29700	29700	0
119	20231031	164900	3617159400	29700	29700	29700	29700	0
120	20231031	164800	3617159400	29700	29700	29700	29700	0
121	20231031	164700	3617159400	29700	29700	29700	29700	0
122	20231031	164600	3617159400	29700	29700	29700	29700	11739
123	20231031	164500	3617159400	29700	29700	29700	29700	0
124	20231031	164400	3617159400	29700	29700	29700	29700	0
125	20231031	164300	3617159400	29700	29700	29700	29700	0
126	20231031	164200	3617159400	29700	29700	29700	29700	0
127	20231031	164100	3617159400	29700	29700	29700	29700	0
128	20231031	164000	3617159400	29700	29700	29700	29700	0
129	20231031	163900	3617159400	29700	29700	29700	29700	0
130	20231031	163800	3617159400	29700	29700	29700	29700	0
131	20231031	163700	3617159400	29700	29700	29700	29700	0
132	20231031	163600	3617159400	29700	29700	29700	29700	0
133	20231031	163500	3617159400	29700	29700	29700	29700	0
134	20231031	163400	3617159400	29700	29700	29700	29700	0
135	20231031	163300	3617159400	29700	29700	29700	29700	0
136	20231031	163200	3617159400	29700	29700	29700	29700	0
137	20231031	163100	3617159400	29700	29700	29700	29700	0
138	20231031	163000	3617159400	29700	29700	29700	29700	0
139	20231031	162900	3617159400	29700	29700	29700	29700	0
140	20231031	162800	3617159400	29700	29700	29700	29700	0
141	20231031	162700	3617159400	29700	29700	29700	29700	0
142	20231031	162600	3617159400	29700	29700	29700	29700	0
143	20231031	162500	3617159400	29700	29700	29700	29700	0
144	20231031	162400	3617159400	29700	29700	29700	29700	0
145	20231031	162300	3617159400	29700	29700	29700	29700	0
146	20231031	162200	3617159400	29700	29700	29700	29700	0
147	20231031	162100	3617159400	29700	29700	29700	29700	0
148	20231031	162000	3617159400	29700	29700	29700	29700	0
149	20231031	161900	3617159400	29700	29700	29700	29700	0
150	20231031	161800	3617159400	29700	29700	29700	29700	0
151	20231031	161700	3617159400	29700	29700	29700	29700	0
152	20231031	161600	3617159400	29700	29700	29700	29700	11739
153	20231031	161500	3617159400	29700	29700	29700	29700	0
154	20231031	161400	3617159400	29700	29700	29700	29700	0
155	20231031	161300	3617159400	29700	29700	29700	29700	0
156	20231031	161200	3617159400	29700	29700	29700	29700	0
157	20231031	161100	3617159400	29700	29700	29700	29700	0
158	20231031	161000	3617159400	29700	29700	29700	29700	0
159	20231031	160900	3617159400	29700	29700	29700	29700	0
160	20231031	160800	3617159400	29700	29700	29700	29700	0
161	20231031	160700	3617159400	29700	29700	29700	29700	0
162	20231031	160600	3617159400	29700	29700	29700	29700	0
163	20231031	160500	3617159400	29700	29700	29700	29700	0
164	20231031	160400	3617159400	29700	29700	29700	29700	0
165	20231031	160300	3617159400	29700	29700	29700	29700	0
166	20231031	160200	3617159400	29700	29700	29700	29700	0
167	20231031	160100	3617159400	29700	29700	29700	29700	0
168	20231031	160000	3617159400	29700	29700	29700	29700	0
169	20231031	155900	3617159400	29700	29700	29700	29700	0
170	20231031	155800	3617159400	29700	29700	29700	29700	0
171	20231031	155700	3617159400	29700	29700	29700	29700	0
172	20231031	155600	3617159400	29700	29700	29700	29700	0
173	20231031	155500	3617159400	29700	29700	29700	29700	0
174	20231031	155400	3617159400	29700	29700	29700	29700	0
175	20231031	155300	3617159400	29700	29700	29700	29700	0
176	20231031	155200	3617159400	29700	29700	29700	29700	0
177	20231031	155100	3617159400	29700	29700	29700	29700	0
178	20231031	155000	3617159400	29700	29700	29700	29700	0
179	20231031	154900	3617159400	29700	29700	29700	29700	0
180	20231031	154800	3617159400	29700	29700	29700	29700	0
181	20231031	154700	3617159400	29700	29700	29700	29700	0
182	20231031	154600	3617159400	29700	29700	29700	29700	11739
183	20231031	154500	3617159400	29700	29700	29700	29700	0
184	20231031	154400	3617159400	29700	29700	29700	29700	0
185	20231031	154300	3617159400	29700	29700	29700	29700	0
186	20231031	154200	3617159400	29700	29700	29700	29700	0
187	20231031	154100	3617159400	29700	29700	29700	29700	0
188	20231031	154000	3617159400	29700	29700	29700	29700	0
189	20231031	153900	3617159400	29700	29700	29700	29700	0
190	20231031	153800	3617159400	29700	29700	29700	29700	0
191	20231031	153700	3617159400	29700	29700	29700	29700	0
192	20231031	153600	3617159400	29700	29700	29700	29700	0
193	20231031	153500	3617159400	29700	29700	29700	29700	0
194	20231031	153400	3617159400	29700	29700	29700	29700	0
195	20231031	153300	3617159400	29700	29700	29700	29700	0
196	20231031	153200	3617159400	29700	29700	29700	29700	0
197	20231031	153100	3617159400	29700	29700	29700	29700	0
198	20231031	153000	3617159400	29700	29700	29700	29700	11739
199	20231031	152900	3268511100	29650	29650	29650	29650	0
200	20231031	152800	3268511100	29650	29650	29650	29650	0
201	20231031	152700	3268511100	29650	29650	29650	29650	0
202	20231031	152600	3268511100	29650	29650	29650	29650	0
203	20231031	152500	3268511100	29650	29650	29650	29650	0
204	20231031	152400	3268511100	29650	29650	29650	29650	0
205	20231031	152300	3268511100	29650	29650	29650	29650	0
206	20231031	152200	3268511100	29650	29650	29650	29650	0
207	20231031	152100	3268511100	29650	29650	29650	29650	0
208	20231031	152000	3268511100	29650	29650	29650	29650	0
209	20231031	151900	3268511100	29650	29750	29750	29650	475
210	20231031	151800	3254397900	29650	29650	29650	29650	2
211	20231031	151700	3254338600	29700	29750	29750	29650	1199
212	20231031	151600	3218697950	29700	29650	29700	29650	882
213	20231031	151500	3192530100	29650	29600	29700	29600	636
214	20231031	151400	3173655350	29700	29650	29700	29600	789
215	20231031	151300	3150247550	29700	29700	29800	29650	599
216	20231031	151200	3132459800	29750	29650	29800	29600	1028
217	20231031	151100	3101899100	29550	29600	29700	29550	859
218	20231031	151000	3076408300	29650	29750	29800	29650	646
219	20231031	150900	3057227550	29750	29600	29850	29600	978
220	20231031	150800	3028103300	29550	29700	29750	29550	1067
221	20231031	150700	2996429400	29700	29600	29700	29600	553
222	20231031	150600	2980011650	29600	29650	29700	29600	945
223	20231031	150500	2951974200	29600	29600	29800	29600	709
224	20231031	150400	2930917350	29700	29700	29700	29600	831
225	20231031	150300	2906247450	29650	29700	29750	29650	902
226	20231031	150200	2879439100	29750	29800	29800	29650	886
227	20231031	150100	2853080900	29750	29750	29800	29700	740
228	20231031	150000	2831033200	29750	29750	29850	29700	1308
229	20231031	145900	2792054500	29700	29700	29750	29650	215
230	20231031	145800	2785660100	29750	29750	29800	29650	1024
231	20231031	145700	2755197450	29750	29750	29850	29650	890
232	20231031	145600	2728699200	29750	29700	29750	29600	946
233	20231031	145500	2700597100	29600	29550	29700	29550	733
234	20231031	145400	2678856150	29600	29650	29700	29550	946
235	20231031	145300	2650801100	29650	29550	29650	29500	585
236	20231031	145200	2633461450	29500	29650	29650	29500	93
237	20231031	145100	2630707200	29550	29550	29650	29500	406
238	20231031	145000	2618685750	29550	29550	29600	29500	184
239	20231031	144900	2613246200	29500	29550	29650	29500	236
240	20231031	144800	2606276500	29550	29450	29650	29450	560
241	20231031	144700	2589703650	29550	29550	29550	29450	72
242	20231031	144600	2587578950	29450	29450	29600	29450	115
243	20231031	144500	2584184400	29600	29500	29600	29400	448
244	20231031	144400	2570965950	29450	29400	29500	29400	75
245	20231031	144300	2568754550	29450	29550	29550	29400	174
246	20231031	144200	2563627600	29550	29450	29550	29400	254
247	20231031	144100	2556130400	29450	29450	29500	29400	134
248	20231031	144000	2552181950	29400	29400	29550	29400	71
249	20231031	143900	2550087350	29450	29400	29550	29400	248
250	20231031	143800	2542776650	29400	29400	29450	29400	252
251	20231031	143700	2535366900	29450	29450	29500	29400	224
252	20231031	143600	2528773600	29450	29450	29550	29450	279
253	20231031	143500	2520539500	29500	29500	29550	29450	85
254	20231031	143400	2518030850	29500	29500	29550	29450	152
255	20231031	143300	2513544250	29550	29500	29550	29450	209
256	20231031	143200	2507369500	29450	29450	29500	29450	176
257	20231031	143100	2502178300	29450	29500	29500	29450	98
258	20231031	143000	2499291850	29550	29500	29550	29450	231
259	20231031	142900	2492470350	29550	29500	29550	29450	65
260	20231031	142800	2490551700	29450	29450	29550	29450	102
261	20231031	142700	2487544650	29550	29450	29550	29400	266
262	20231031	142600	2479702750	29500	29400	29500	29400	46
263	20231031	142500	2478346300	29350	29450	29500	29350	517
264	20231031	142400	2463148900	29500	29450	29550	29400	212
265	20231031	142300	2456892850	29500	29450	29500	29350	424
266	20231031	142200	2444441100	29450	29450	29500	29450	213
267	20231031	142100	2438165600	29400	29400	29450	29350	217
268	20231031	142000	2431783650	29400	29350	29400	29300	97
269	20231031	141900	2428937150	29350	29350	29350	29300	34
270	20231031	141800	2427939350	29350	29350	29350	29300	300
271	20231031	141700	2419141550	29300	29350	29350	29300	47
272	20231031	141600	2417764100	29350	29450	29450	29350	177
273	20231031	141500	2412567400	29450	29400	29450	29400	151
274	20231031	141400	2408125950	29350	29450	29450	29350	177
275	20231031	141300	2402927650	29450	29500	29500	29450	39
276	20231031	141200	2401778800	29450	29450	29500	29450	221
277	20231031	141100	2395269200	29450	29500	29500	29450	7
278	20231031	141000	2395062750	29500	29500	29500	29450	35
279	20231031	140900	2394031700	29550	29400	29550	29400	154
280	20231031	140800	2389499600	29450	29550	29550	29400	2370
281	20231031	140700	2319703100	29550	29550	29550	29500	46
282	20231031	140600	2318345150	29550	29550	29600	29550	245
283	20231031	140500	2311102400	29550	29550	29600	29550	283
284	20231031	140400	2302739600	29500	29550	29550	29500	18
285	20231031	140300	2302207850	29550	29500	29550	29500	230
286	20231031	140200	2295418200	29500	29550	29550	29500	103
287	20231031	140100	2292379600	29550	29550	29600	29500	174
288	20231031	140000	2287244600	29600	29550	29600	29550	175
289	20231031	135900	2282068450	29550	29550	29600	29550	567
290	20231031	135800	2265313150	29550	29550	29550	29500	26
291	20231031	135700	2264545700	29550	29550	29550	29550	157
292	20231031	135600	2259906350	29550	29550	29550	29500	10
293	20231031	135500	2259610950	29550	29450	29550	29450	76
294	20231031	135400	2257369100	29500	29450	29500	29450	202
295	20231031	135300	2251417550	29450	29500	29500	29400	37
296	20231031	135200	2250327900	29500	29500	29550	29450	58
297	20231031	135100	2248618050	29500	29450	29550	29450	195
298	20231031	135000	2242871850	29450	29450	29450	29400	21
299	20231031	134900	2242253500	29450	29450	29450	29450	68
300	20231031	134800	2240250900	29450	29500	29550	29450	493
301	20231031	134700	2225716000	29500	29500	29500	29450	285
302	20231031	134600	2217317900	29500	29500	29500	29500	16
303	20231031	134500	2216845900	29500	29500	29500	29450	84
304	20231031	134400	2214368000	29500	29500	29500	29450	147
305	20231031	134300	2210032250	29500	29350	29500	29350	302
306	20231031	134200	2201152500	29350	29350	29350	29300	273
307	20231031	134100	2193140000	29350	29300	29350	29300	9
308	20231031	134000	2192875950	29350	29350	29350	29300	277
309	20231031	133900	2184753150	29350	29350	29350	29300	49
310	20231031	133800	2183315100	29350	29350	29350	29300	166
311	20231031	133700	2178443100	29350	29350	29350	29350	141
312	20231031	133600	2174304750	29350	29350	29350	29300	9
313	20231031	133500	2174040650	29350	29300	29350	29300	7
314	20231031	133400	2173835300	29350	29350	29350	29300	187
315	20231031	133300	2168354050	29350	29350	29350	29300	8
316	20231031	133200	2168119350	29350	29300	29350	29300	18
317	20231031	133100	2167591350	29350	29350	29350	29350	6
318	20231031	133000	2167415250	29350	29350	29400	29300	154
319	20231031	132900	2162896750	29400	29350	29400	29350	60
320	20231031	132800	2161135400	29300	29350	29350	29300	179
321	20231031	132700	2155881850	29400	29400	29400	29350	121
322	20231031	132600	2152324550	29400	29350	29400	29350	56
323	20231031	132500	2150680500	29300	29350	29350	29300	41
324	20231031	132400	2149477250	29350	29350	29350	29300	11
325	20231031	132300	2149154450	29350	29350	29350	29300	19
326	20231031	132200	2148597150	29300	29350	29350	29300	127
327	20231031	132100	2144869800	29350	29400	29400	29350	171
328	20231031	132000	2139849700	29400	29400	29400	29350	106
329	20231031	131900	2136735800	29350	29400	29400	29350	71
330	20231031	131800	2134648500	29400	29400	29400	29350	8
331	20231031	131700	2134413350	29400	29400	29400	29400	16
332	20231031	131600	2133942950	29350	29400	29400	29350	19
333	20231031	131500	2133384950	29400	29450	29450	29400	27
334	20231031	131400	2132590950	29400	29450	29450	29400	116
335	20231031	131300	2129180050	29500	29450	29500	29450	225
336	20231031	131200	2122548550	29450	29500	29500	29450	33
337	20231031	131100	2121576600	29450	29500	29500	29450	165
338	20231031	131000	2116716150	29450	29450	29450	29400	73
339	20231031	130900	2114568000	29400	29350	29400	29350	184
340	20231031	130800	2109165650	29400	29350	29400	29350	16
341	20231031	130700	2108695350	29350	29400	29400	29350	12
342	20231031	130600	2108342650	29400	29350	29400	29350	7
343	20231031	130500	2108136950	29400	29400	29400	29400	11
344	20231031	130400	2107813550	29350	29350	29350	29350	73
345	20231031	130300	2105671000	29350	29350	29350	29350	133
346	20231031	130200	2101767450	29350	29350	29350	29350	2
347	20231031	130100	2101708750	29350	29400	29400	29350	4
348	20231031	130000	2101591200	29400	29400	29400	29400	1
349	20231031	125900	2101561800	29350	29400	29400	29350	798
350	20231031	125800	2078122400	29400	29350	29400	29350	10
351	20231031	125700	2077828500	29350	29350	29350	29350	6
352	20231031	125600	2077652400	29350	29300	29350	29300	178
353	20231031	125500	2072435400	29300	29250	29300	29250	187
354	20231031	125400	2066960100	29250	29250	29250	29250	0
355	20231031	125300	2066960100	29250	29250	29250	29250	2
356	20231031	125200	2066901600	29250	29300	29300	29250	12
357	20231031	125100	2066550100	29300	29250	29300	29250	186
358	20231031	125000	2061105100	29300	29300	29300	29250	156
359	20231031	124900	2056541600	29250	29250	29250	29250	1
360	20231031	124800	2056512350	29300	29250	29300	29250	141
361	20231031	124700	2052388000	29250	29300	29300	29250	167
362	20231031	124600	2047495750	29350	29300	29350	29300	12
363	20231031	124500	2047143650	29300	29300	29300	29300	3
364	20231031	124400	2047055750	29300	29300	29300	29300	249
365	20231031	124300	2039760050	29350	29300	29350	29300	2
366	20231031	124200	2039701400	29350	29350	29350	29350	7
367	20231031	124100	2039495950	29300	29300	29300	29300	22
368	20231031	124000	2038851350	29300	29300	29300	29300	61
369	20231031	123900	2037064050	29300	29300	29300	29300	90
370	20231031	123800	2034427050	29350	29200	29350	29200	121
371	20231031	123700	2030884250	29250	29250	29250	29250	110
372	20231031	123600	2027666750	29250	29250	29250	29250	202
373	20231031	123500	2021758250	29250	29250	29250	29250	55
374	20231031	123400	2020149500	29250	29300	29300	29200	405
375	20231031	123300	2008303350	29300	29350	29350	29300	15
376	20231031	123200	2007863800	29350	29300	29350	29300	12
377	20231031	123100	2007511700	29300	29350	29350	29300	149
378	20231031	123000	2003145700	29350	29350	29400	29350	52
379	20231031	122900	2001619050	29350	29250	29350	29250	68
380	20231031	122800	1999626550	29250	29250	29250	29250	0
381	20231031	122700	1999626550	29250	29250	29250	29250	54
382	20231031	122600	1998047050	29250	29200	29250	29200	105
383	20231031	122500	1994976300	29250	29250	29250	29250	370
384	20231031	122400	1984153800	29250	29300	29300	29250	9
385	20231031	122300	1983890500	29250	29250	29250	29250	11
386	20231031	122200	1983568750	29250	29250	29250	29250	418
387	20231031	122100	1971342250	29250	29250	29250	29250	13
388	20231031	122000	1970962000	29250	29250	29300	29250	68
389	20231031	121900	1968972850	29300	29300	29300	29300	169
390	20231031	121800	1964021150	29300	29350	29350	29300	205
391	20231031	121700	1958004450	29350	29350	29350	29350	6
392	20231031	121600	1957828350	29350	29400	29450	29350	159
393	20231031	121500	1953155550	29400	29350	29400	29350	37
394	20231031	121400	1952069400	29350	29350	29350	29350	23
395	20231031	121300	1951394350	29350	29350	29350	29350	109
396	20231031	121200	1948195200	29350	29350	29350	29350	111
397	20231031	121100	1944937350	29350	29350	29350	29350	56
398	20231031	121000	1943293750	29300	29350	29350	29300	31
399	20231031	120900	1942385200	29350	29350	29350	29350	154
400	20231031	120800	1937865300	29350	29350	29350	29350	75
401	20231031	120700	1935664050	29300	29300	29300	29250	221
402	20231031	120600	1929188800	29300	29350	29350	29300	271
403	20231031	120500	1921248450	29300	29300	29300	29300	42
404	20231031	120400	1920017850	29300	29300	29300	29300	10
405	20231031	120300	1919724850	29300	29300	29300	29300	10
406	20231031	120200	1919431850	29300	29300	29300	29300	0
407	20231031	120100	1919431850	29300	29300	29300	29300	102
408	20231031	120000	1916443250	29350	29300	29350	29300	218
409	20231031	115900	1910054350	29300	29300	29300	29300	5
410	20231031	115800	1909907850	29300	29300	29300	29300	207
411	20231031	115700	1903842750	29300	29350	29350	29300	4
412	20231031	115600	1903725450	29350	29350	29350	29350	21
413	20231031	115500	1903109100	29350	29300	29350	29300	161
414	20231031	115400	1898391500	29300	29250	29300	29250	3
415	20231031	115300	1898303700	29250	29250	29250	29250	183
416	20231031	115200	1892950950	29250	29300	29300	29250	141
417	20231031	115100	1888825200	29250	29350	29350	29250	1313
418	20231031	115000	1850393700	29350	29350	29350	29350	309
419	20231031	114900	1841324550	29350	29350	29350	29350	22
420	20231031	114800	1840678850	29350	29350	29350	29350	14
421	20231031	114700	1840267950	29350	29400	29400	29350	191
422	20231031	114600	1834661450	29400	29400	29400	29350	9
423	20231031	114500	1834396950	29350	29350	29400	29350	122
424	20231031	114400	1830816200	29350	29350	29350	29350	328
425	20231031	114300	1821189400	29400	29350	29400	29350	74
426	20231031	114200	1819017150	29350	29350	29350	29350	38
427	20231031	114100	1817901850	29350	29350	29400	29300	223
428	20231031	114000	1811356400	29350	29400	29400	29350	330
429	20231031	113900	1801654750	29400	29400	29400	29400	24
430	20231031	113800	1800949150	29400	29450	29450	29400	6
431	20231031	113700	1800772550	29450	29400	29450	29400	15
432	20231031	113600	1800331250	29450	29400	29450	29400	190
433	20231031	113500	1794745200	29400	29400	29400	29400	190
434	20231031	113400	1789159200	29400	29400	29400	29400	20
435	20231031	113300	1788571200	29400	29450	29450	29400	85
436	20231031	113200	1786070400	29450	29450	29450	29450	41
437	20231031	113100	1784862950	29400	29500	29500	29400	652
438	20231031	113000	1765647300	29500	29600	29600	29500	382
439	20231031	112900	1754353850	29600	29550	29600	29550	62
440	20231031	112800	1752519350	29550	29550	29650	29550	218
441	20231031	112700	1746073050	29600	29600	29600	29550	24
442	20231031	112600	1745363050	29600	29550	29600	29550	89
443	20231031	112500	1742729150	29600	29550	29600	29550	21
444	20231031	112400	1742108000	29600	29550	29600	29550	29
445	20231031	112300	1741250000	29550	29600	29600	29550	24
446	20231031	112200	1740539750	29600	29650	29650	29600	221
447	20231031	112100	1733997200	29650	29600	29650	29600	71
448	20231031	112000	1731895000	29600	29550	29600	29550	126
449	20231031	111900	1728166000	29550	29550	29550	29550	19
450	20231031	111800	1727604550	29550	29550	29550	29550	18
451	20231031	111700	1727072650	29550	29550	29550	29550	262
452	20231031	111600	1719330550	29550	29550	29550	29550	196
453	20231031	111500	1713538750	29550	29550	29600	29550	49
454	20231031	111400	1712089550	29550	29600	29600	29550	1161
455	20231031	111300	1677768650	29650	29700	29750	29600	552
456	20231031	111200	1661385500	29750	29700	29750	29700	82
457	20231031	111100	1658950050	29700	29750	29750	29700	21
458	20231031	111000	1658326100	29750	29750	29750	29750	30
459	20231031	110900	1657433600	29750	29800	29800	29750	656
460	20231031	110800	1637917100	29800	29800	29800	29750	12
461	20231031	110700	1637559900	29850	29800	29850	29800	452
462	20231031	110600	1624090250	29750	29800	29800	29750	168
463	20231031	110500	1619087550	29850	29800	29850	29800	7
464	20231031	110400	1618878750	29800	29850	29900	29800	79
465	20231031	110300	1616522950	29850	29900	29900	29800	343
466	20231031	110200	1606278050	29900	29950	29950	29900	138
467	20231031	110100	1602146650	30000	30000	30000	30000	1
468	20231031	110000	1602116650	30000	30050	30050	30000	172
469	20231031	105900	1596951600	30000	30050	30100	29950	350
470	20231031	105800	1586443050	30050	30050	30050	30050	194
471	20231031	105700	1580613350	30050	30050	30050	30000	308
472	20231031	105600	1571364050	30100	30050	30100	30050	230
473	20231031	105500	1564452400	30050	30000	30150	30000	361
474	20231031	105400	1553584900	30050	30050	30050	30050	84
475	20231031	105300	1551060700	30050	30050	30050	30000	183
476	20231031	105200	1545561950	30000	30000	30000	30000	92
477	20231031	105100	1542801950	30000	29900	30000	29850	273
478	20231031	105000	1534634300	29950	29900	29950	29900	303
479	20231031	104900	1525562000	29900	29950	29950	29900	86
480	20231031	104800	1522986350	29900	29900	29950	29900	125
481	20231031	104700	1519242750	29950	29900	30000	29900	300
482	20231031	104600	1510260850	29900	29900	29900	29850	185
483	20231031	104500	1504732000	29950	29900	29950	29900	183
484	20231031	104400	1499256700	29850	29850	29900	29850	251
485	20231031	104300	1491754850	29900	30000	30050	29900	452
486	20231031	104200	1478230450	30000	30000	30050	29950	349
487	20231031	104100	1467755100	30050	30050	30050	30050	154
488	20231031	104000	1463127400	30050	30100	30100	30000	304
489	20231031	103900	1453992200	30050	30000	30050	30000	121
490	20231031	103800	1450357400	30000	30000	30000	30000	241
491	20231031	103700	1443127400	29950	30000	30000	29950	102
492	20231031	103600	1440067500	29950	30000	30000	29950	76
493	20231031	103500	1437790350	30000	29950	30000	29950	261
494	20231031	103400	1429963400	29950	29950	29950	29950	211
495	20231031	103300	1423643950	29950	29950	29950	29950	139
496	20231031	103200	1419480900	29950	29950	30000	29950	518
497	20231031	103100	1403956600	29950	29950	29950	29950	7
498	20231031	103000	1403746950	29950	29900	29950	29900	274
499	20231031	102900	1395541150	29900	29950	29950	29900	195
500	20231031	102800	1389701000	29950	29950	29950	29900	107
501	20231031	102700	1386496450	29900	29850	29900	29850	126
502	20231031	102600	1382731650	29800	29850	29850	29800	228
503	20231031	102500	1375932250	29850	29850	29900	29850	44
504	20231031	102400	1374618150	29850	29900	29900	29800	223
505	20231031	102300	1367956100	29900	29850	29900	29850	194
506	20231031	102200	1362159650	29850	29800	29850	29750	235
507	20231031	102100	1355156500	29800	29900	29900	29800	578
508	20231031	102000	1337911350	29850	29900	29900	29850	150
509	20231031	101900	1333430100	29900	29950	30000	29900	354
510	20231031	101800	1322825600	30000	30000	30000	30000	100
511	20231031	101700	1319825600	29950	29950	30000	29900	106
512	20231031	101600	1316650750	29950	29950	29950	29900	262
513	20231031	101500	1308803950	29950	29900	29950	29900	90
514	20231031	101400	1306108950	29950	29950	29950	29950	234
515	20231031	101300	1299100650	29950	30100	30100	29950	1752
516	20231031	101200	1246487400	30150	30150	30150	30100	409
517	20231031	101100	1234164750	30200	30200	30200	30150	327
518	20231031	101000	1224296650	30200	30200	30200	30100	258
519	20231031	100900	1216515650	30200	30150	30200	30150	189
520	20231031	100800	1210810000	30150	30150	30150	30100	201
521	20231031	100700	1204749900	30150	30100	30150	30100	603
522	20231031	100600	1186598300	30100	30200	30200	30100	478
523	20231031	100500	1172179750	30200	30200	30200	30200	214
524	20231031	100400	1165716950	30200	30200	30200	30200	317
525	20231031	100300	1156143550	30200	30200	30200	30200	228
526	20231031	100200	1149257950	30200	30200	30200	30150	28
527	20231031	100100	1148413550	30200	30200	30200	30150	214
528	20231031	100000	1141950950	30200	30200	30200	30150	363
529	20231031	095900	1130995550	30200	30100	30200	30100	167
530	20231031	095800	1125954700	30200	30150	30200	30150	468
531	20231031	095700	1111843200	30150	30150	30150	30150	86
532	20231031	095600	1109250300	30150	30150	30150	30150	188
533	20231031	095500	1103582100	30150	30050	30150	30050	245
534	20231031	095400	1096211600	29950	30050	30150	29950	375
535	20231031	095300	1084959800	30050	30050	30150	30000	307
536	20231031	095200	1075726350	30100	30150	30150	30100	249
537	20231031	095100	1068222850	30100	30100	30150	30050	423
538	20231031	095000	1055504100	30100	30100	30150	30100	366
539	20231031	094900	1044484050	30100	30100	30100	30100	104
540	20231031	094800	1041353650	30050	30050	30100	30000	398
541	20231031	094700	1029400100	30050	30000	30050	30000	305
542	20231031	094600	1020245850	30000	30000	30000	30000	135
543	20231031	094500	1016195850	29950	30000	30000	29950	234
544	20231031	094400	1009176300	29950	30000	30000	29950	45
545	20231031	094300	1007826850	29950	30000	30000	29950	188
546	20231031	094200	1002196200	30000	29950	30000	29900	256
547	20231031	094100	994525100	29950	29950	30000	29950	221
548	20231031	094000	987903050	29950	29850	29950	29850	201
549	20231031	093900	981893350	29850	29900	29950	29850	268
550	20231031	093800	973879700	29900	29950	30000	29900	144
551	20231031	093700	969570750	29900	29950	30000	29850	434
552	20231031	093600	956588000	29950	29950	30000	29900	337
553	20231031	093500	946496450	29950	30050	30050	29950	725
554	20231031	093400	924762150	30050	30150	30250	30000	2134
555	20231031	093300	860528550	30300	30300	30300	30150	402
556	20231031	093200	848377350	30250	30250	30250	30250	442
557	20231031	093100	835006850	30250	30200	30250	30200	185
558	20231031	093000	829411050	30200	30250	30250	30200	224
559	20231031	092900	822645850	30250	30250	30250	30200	391
560	20231031	092800	810827300	30250	30300	30300	30200	845
561	20231031	092700	785262650	30200	30250	30250	30200	230
562	20231031	092600	778307250	30250	30200	30300	30200	421
563	20231031	092500	765565800	30250	30150	30250	30100	631
564	20231031	092400	746497200	30200	30150	30250	30100	485
565	20231031	092300	731858250	30200	30200	30250	30200	636
566	20231031	092200	712644700	30200	30200	30250	30200	489
567	20231031	092100	697858150	30250	30250	30250	30200	141
568	20231031	092000	693593200	30250	30350	30400	30250	420
569	20231031	091900	680872650	30350	30350	30400	30300	498
570	20231031	091800	665765200	30350	30350	30350	30300	282
571	20231031	091700	657212300	30350	30300	30400	30250	1249
572	20231031	091600	619351750	30300	30400	30400	30200	741
573	20231031	091500	596912950	30400	30400	30400	30300	1353
574	20231031	091400	555873800	30400	30400	30400	30350	381
575	20231031	091300	544292600	30400	30400	30500	30400	991
576	20231031	091200	514130000	30450	30450	30500	30400	1347
577	20231031	091100	473111500	30450	30400	30450	30400	346
578	20231031	091000	462577300	30400	30350	30450	30350	2029
579	20231031	090900	400921400	30300	30300	30350	30250	583
580	20231031	090800	383259750	30250	30250	30300	30200	2446
581	20231031	090700	309239900	30250	30150	30250	30150	663
582	20231031	090600	289214600	30200	30100	30250	30100	984
583	20231031	090500	259518000	30100	30100	30150	30050	835
584	20231031	090400	234377600	30100	30000	30150	29900	1265
585	20231031	090300	196386600	30000	29900	30050	29900	1118
586	20231031	090200	162881800	29850	29950	30000	29850	673
587	20231031	090100	142732850	29950	29800	30050	29750	3266
588	20231031	090000	45029050	29750	29850	29850	29600	1506