KissMeData/248170/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	205800	449050750	29300	29300	29300	29300	221
3	20241031	205700	449050750	29300	29300	29300	29300	0
4	20241031	205600	449050750	29300	29300	29300	29300	0
5	20241031	205500	449050750	29300	29300	29300	29300	0
6	20241031	205400	449050750	29300	29300	29300	29300	0
7	20241031	205300	449050750	29300	29300	29300	29300	0
8	20241031	205200	449050750	29300	29300	29300	29300	0
9	20241031	205100	449050750	29300	29300	29300	29300	0
10	20241031	205000	449050750	29300	29300	29300	29300	0
11	20241031	204900	449050750	29300	29300	29300	29300	0
12	20241031	204800	449050750	29300	29300	29300	29300	0
13	20241031	204700	449050750	29300	29300	29300	29300	0
14	20241031	204600	449050750	29300	29300	29300	29300	0
15	20241031	204500	449050750	29300	29300	29300	29300	0
16	20241031	204400	449050750	29300	29300	29300	29300	0
17	20241031	204300	449050750	29300	29300	29300	29300	0
18	20241031	204200	449050750	29300	29300	29300	29300	0
19	20241031	204100	449050750	29300	29300	29300	29300	0
20	20241031	204000	449050750	29300	29300	29300	29300	0
21	20241031	203900	449050750	29300	29300	29300	29300	0
22	20241031	203800	449050750	29300	29300	29300	29300	0
23	20241031	203700	449050750	29300	29300	29300	29300	0
24	20241031	203600	449050750	29300	29300	29300	29300	0
25	20241031	203500	449050750	29300	29300	29300	29300	0
26	20241031	203400	449050750	29300	29300	29300	29300	0
27	20241031	203300	449050750	29300	29300	29300	29300	0
28	20241031	203200	449050750	29300	29300	29300	29300	0
29	20241031	203100	449050750	29300	29300	29300	29300	0
30	20241031	203000	449050750	29300	29300	29300	29300	0
31	20241031	202900	449050750	29300	29300	29300	29300	0
32	20241031	202800	449050750	29300	29300	29300	29300	221
33	20241031	202700	449050750	29300	29300	29300	29300	0
34	20241031	202600	449050750	29300	29300	29300	29300	0
35	20241031	202500	449050750	29300	29300	29300	29300	0
36	20241031	202400	449050750	29300	29300	29300	29300	0
37	20241031	202300	449050750	29300	29300	29300	29300	0
38	20241031	202200	449050750	29300	29300	29300	29300	0
39	20241031	202100	449050750	29300	29300	29300	29300	0
40	20241031	202000	449050750	29300	29300	29300	29300	0
41	20241031	201900	449050750	29300	29300	29300	29300	0
42	20241031	201800	449050750	29300	29300	29300	29300	0
43	20241031	201700	449050750	29300	29300	29300	29300	0
44	20241031	201600	449050750	29300	29300	29300	29300	0
45	20241031	201500	449050750	29300	29300	29300	29300	0
46	20241031	201400	449050750	29300	29300	29300	29300	0
47	20241031	201300	449050750	29300	29300	29300	29300	0
48	20241031	201200	449050750	29300	29300	29300	29300	0
49	20241031	201100	449050750	29300	29300	29300	29300	0
50	20241031	201000	449050750	29300	29300	29300	29300	0
51	20241031	200900	449050750	29300	29300	29300	29300	0
52	20241031	200800	449050750	29300	29300	29300	29300	0
53	20241031	200700	449050750	29300	29300	29300	29300	0
54	20241031	200600	449050750	29300	29300	29300	29300	0
55	20241031	200500	449050750	29300	29300	29300	29300	0
56	20241031	200400	449050750	29300	29300	29300	29300	0
57	20241031	200300	449050750	29300	29300	29300	29300	0
58	20241031	200200	449050750	29300	29300	29300	29300	0
59	20241031	200100	449050750	29300	29300	29300	29300	0
60	20241031	200000	449050750	29300	29300	29300	29300	0
61	20241031	195900	449050750	29300	29300	29300	29300	0
62	20241031	195800	449050750	29300	29300	29300	29300	221
63	20241031	195700	449050750	29300	29300	29300	29300	0
64	20241031	195600	449050750	29300	29300	29300	29300	0
65	20241031	195500	449050750	29300	29300	29300	29300	0
66	20241031	195400	449050750	29300	29300	29300	29300	0
67	20241031	195300	449050750	29300	29300	29300	29300	0
68	20241031	195200	449050750	29300	29300	29300	29300	0
69	20241031	195100	449050750	29300	29300	29300	29300	0
70	20241031	195000	449050750	29300	29300	29300	29300	0
71	20241031	194900	449050750	29300	29300	29300	29300	0
72	20241031	194800	449050750	29300	29300	29300	29300	0
73	20241031	194700	449050750	29300	29300	29300	29300	0
74	20241031	194600	449050750	29300	29300	29300	29300	0
75	20241031	194500	449050750	29300	29300	29300	29300	0
76	20241031	194400	449050750	29300	29300	29300	29300	0
77	20241031	194300	449050750	29300	29300	29300	29300	0
78	20241031	194200	449050750	29300	29300	29300	29300	0
79	20241031	194100	449050750	29300	29300	29300	29300	0
80	20241031	194000	449050750	29300	29300	29300	29300	0
81	20241031	193900	449050750	29300	29300	29300	29300	0
82	20241031	193800	449050750	29300	29300	29300	29300	0
83	20241031	193700	449050750	29300	29300	29300	29300	0
84	20241031	193600	449050750	29300	29300	29300	29300	0
85	20241031	193500	449050750	29300	29300	29300	29300	0
86	20241031	193400	449050750	29300	29300	29300	29300	0
87	20241031	193300	449050750	29300	29300	29300	29300	0
88	20241031	193200	449050750	29300	29300	29300	29300	0
89	20241031	193100	449050750	29300	29300	29300	29300	0
90	20241031	193000	449050750	29300	29300	29300	29300	0
91	20241031	192900	449050750	29300	29300	29300	29300	0
92	20241031	192800	449050750	29300	29300	29300	29300	221
93	20241031	192700	449050750	29300	29300	29300	29300	0
94	20241031	192600	449050750	29300	29300	29300	29300	0
95	20241031	192500	449050750	29300	29300	29300	29300	0
96	20241031	192400	449050750	29300	29300	29300	29300	0
97	20241031	192300	449050750	29300	29300	29300	29300	0
98	20241031	192200	449050750	29300	29300	29300	29300	0
99	20241031	192100	449050750	29300	29300	29300	29300	0
100	20241031	192000	449050750	29300	29300	29300	29300	0
101	20241031	191900	449050750	29300	29300	29300	29300	0
102	20241031	191800	449050750	29300	29300	29300	29300	0
103	20241031	191700	449050750	29300	29300	29300	29300	0
104	20241031	191600	449050750	29300	29300	29300	29300	0
105	20241031	191500	449050750	29300	29300	29300	29300	0
106	20241031	191400	449050750	29300	29300	29300	29300	0
107	20241031	191300	449050750	29300	29300	29300	29300	0
108	20241031	191200	449050750	29300	29300	29300	29300	0
109	20241031	191100	449050750	29300	29300	29300	29300	0
110	20241031	191000	449050750	29300	29300	29300	29300	0
111	20241031	190900	449050750	29300	29300	29300	29300	0
112	20241031	190800	449050750	29300	29300	29300	29300	0
113	20241031	190700	449050750	29300	29300	29300	29300	0
114	20241031	190600	449050750	29300	29300	29300	29300	0
115	20241031	190500	449050750	29300	29300	29300	29300	0
116	20241031	190400	449050750	29300	29300	29300	29300	0
117	20241031	190300	449050750	29300	29300	29300	29300	0
118	20241031	190200	449050750	29300	29300	29300	29300	0
119	20241031	190100	449050750	29300	29300	29300	29300	0
120	20241031	190000	449050750	29300	29300	29300	29300	0
121	20241031	185900	449050750	29300	29300	29300	29300	0
122	20241031	185800	449050750	29300	29300	29300	29300	221
123	20241031	185700	449050750	29300	29300	29300	29300	0
124	20241031	185600	449050750	29300	29300	29300	29300	0
125	20241031	185500	449050750	29300	29300	29300	29300	0
126	20241031	185400	449050750	29300	29300	29300	29300	0
127	20241031	185300	449050750	29300	29300	29300	29300	0
128	20241031	185200	449050750	29300	29300	29300	29300	0
129	20241031	185100	449050750	29300	29300	29300	29300	0
130	20241031	185000	449050750	29300	29300	29300	29300	0
131	20241031	184900	449050750	29300	29300	29300	29300	0
132	20241031	184800	449050750	29300	29300	29300	29300	0
133	20241031	184700	449050750	29300	29300	29300	29300	0
134	20241031	184600	449050750	29300	29300	29300	29300	0
135	20241031	184500	449050750	29300	29300	29300	29300	0
136	20241031	184400	449050750	29300	29300	29300	29300	0
137	20241031	184300	449050750	29300	29300	29300	29300	0
138	20241031	184200	449050750	29300	29300	29300	29300	0
139	20241031	184100	449050750	29300	29300	29300	29300	0
140	20241031	184000	449050750	29300	29300	29300	29300	0
141	20241031	183900	449050750	29300	29300	29300	29300	0
142	20241031	183800	449050750	29300	29300	29300	29300	0
143	20241031	183700	449050750	29300	29300	29300	29300	0
144	20241031	183600	449050750	29300	29300	29300	29300	0
145	20241031	183500	449050750	29300	29300	29300	29300	0
146	20241031	183400	449050750	29300	29300	29300	29300	0
147	20241031	183300	449050750	29300	29300	29300	29300	0
148	20241031	183200	449050750	29300	29300	29300	29300	0
149	20241031	183100	449050750	29300	29300	29300	29300	0
150	20241031	183000	449050750	29300	29300	29300	29300	0
151	20241031	182900	449050750	29300	29300	29300	29300	0
152	20241031	182800	449050750	29300	29300	29300	29300	221
153	20241031	182700	449050750	29300	29300	29300	29300	0
154	20241031	182600	449050750	29300	29300	29300	29300	0
155	20241031	182500	449050750	29300	29300	29300	29300	0
156	20241031	182400	449050750	29300	29300	29300	29300	0
157	20241031	182300	449050750	29300	29300	29300	29300	0
158	20241031	182200	449050750	29300	29300	29300	29300	0
159	20241031	182100	449050750	29300	29300	29300	29300	0
160	20241031	182000	449050750	29300	29300	29300	29300	0
161	20241031	181900	449050750	29300	29300	29300	29300	0
162	20241031	181800	449050750	29300	29300	29300	29300	0
163	20241031	181700	449050750	29300	29300	29300	29300	0
164	20241031	181600	449050750	29300	29300	29300	29300	0
165	20241031	181500	449050750	29300	29300	29300	29300	0
166	20241031	181400	449050750	29300	29300	29300	29300	0
167	20241031	181300	449050750	29300	29300	29300	29300	0
168	20241031	181200	449050750	29300	29300	29300	29300	0
169	20241031	181100	449050750	29300	29300	29300	29300	0
170	20241031	181000	449050750	29300	29300	29300	29300	0
171	20241031	180900	449050750	29300	29300	29300	29300	0
172	20241031	180800	449050750	29300	29300	29300	29300	0
173	20241031	180700	449050750	29300	29300	29300	29300	0
174	20241031	180600	449050750	29300	29300	29300	29300	0
175	20241031	180500	449050750	29300	29300	29300	29300	0
176	20241031	180400	449050750	29300	29300	29300	29300	0
177	20241031	180300	449050750	29300	29300	29300	29300	0
178	20241031	180200	449050750	29300	29300	29300	29300	0
179	20241031	180100	449050750	29300	29300	29300	29300	0
180	20241031	180000	449050750	29300	29300	29300	29300	0
181	20241031	175900	449050750	29300	29300	29300	29300	0
182	20241031	175800	449050750	29300	29300	29300	29300	221
183	20241031	175700	449050750	29300	29300	29300	29300	0
184	20241031	175600	449050750	29300	29300	29300	29300	0
185	20241031	175500	449050750	29300	29300	29300	29300	0
186	20241031	175400	449050750	29300	29300	29300	29300	0
187	20241031	175300	449050750	29300	29300	29300	29300	0
188	20241031	175200	449050750	29300	29300	29300	29300	0
189	20241031	175100	449050750	29300	29300	29300	29300	0
190	20241031	175000	449050750	29300	29300	29300	29300	0
191	20241031	174900	449050750	29300	29300	29300	29300	0
192	20241031	174800	449050750	29300	29300	29300	29300	0
193	20241031	174700	449050750	29300	29300	29300	29300	0
194	20241031	174600	449050750	29300	29300	29300	29300	0
195	20241031	174500	449050750	29300	29300	29300	29300	0
196	20241031	174400	449050750	29300	29300	29300	29300	0
197	20241031	174300	449050750	29300	29300	29300	29300	0
198	20241031	174200	449050750	29300	29300	29300	29300	0
199	20241031	174100	449050750	29300	29300	29300	29300	0
200	20241031	174000	449050750	29300	29300	29300	29300	0
201	20241031	173900	449050750	29300	29300	29300	29300	0
202	20241031	173800	449050750	29300	29300	29300	29300	0
203	20241031	173700	449050750	29300	29300	29300	29300	0
204	20241031	173600	449050750	29300	29300	29300	29300	0
205	20241031	173500	449050750	29300	29300	29300	29300	0
206	20241031	173400	449050750	29300	29300	29300	29300	0
207	20241031	173300	449050750	29300	29300	29300	29300	0
208	20241031	173200	449050750	29300	29300	29300	29300	0
209	20241031	173100	449050750	29300	29300	29300	29300	0
210	20241031	173000	449050750	29300	29300	29300	29300	0
211	20241031	172900	449050750	29300	29300	29300	29300	0
212	20241031	172800	449050750	29300	29300	29300	29300	221
213	20241031	172700	449050750	29300	29300	29300	29300	0
214	20241031	172600	449050750	29300	29300	29300	29300	0
215	20241031	172500	449050750	29300	29300	29300	29300	0
216	20241031	172400	449050750	29300	29300	29300	29300	0
217	20241031	172300	449050750	29300	29300	29300	29300	0
218	20241031	172200	449050750	29300	29300	29300	29300	0
219	20241031	172100	449050750	29300	29300	29300	29300	0
220	20241031	172000	449050750	29300	29300	29300	29300	0
221	20241031	171900	449050750	29300	29300	29300	29300	0
222	20241031	171800	449050750	29300	29300	29300	29300	0
223	20241031	171700	449050750	29300	29300	29300	29300	0
224	20241031	171600	449050750	29300	29300	29300	29300	0
225	20241031	171500	449050750	29300	29300	29300	29300	0
226	20241031	171400	449050750	29300	29300	29300	29300	0
227	20241031	171300	449050750	29300	29300	29300	29300	0
228	20241031	171200	449050750	29300	29300	29300	29300	0
229	20241031	171100	449050750	29300	29300	29300	29300	0
230	20241031	171000	449050750	29300	29300	29300	29300	0
231	20241031	170900	449050750	29300	29300	29300	29300	0
232	20241031	170800	449050750	29300	29300	29300	29300	0
233	20241031	170700	449050750	29300	29300	29300	29300	0
234	20241031	170600	449050750	29300	29300	29300	29300	0
235	20241031	170500	449050750	29300	29300	29300	29300	0
236	20241031	170400	449050750	29300	29300	29300	29300	0
237	20241031	170300	449050750	29300	29300	29300	29300	0
238	20241031	170200	449050750	29300	29300	29300	29300	0
239	20241031	170100	449050750	29300	29300	29300	29300	0
240	20241031	170000	449050750	29300	29300	29300	29300	0
241	20241031	165900	449050750	29300	29300	29300	29300	0
242	20241031	165800	449050750	29300	29300	29300	29300	221
243	20241031	165700	449050750	29300	29300	29300	29300	0
244	20241031	165600	449050750	29300	29300	29300	29300	0
245	20241031	165500	449050750	29300	29300	29300	29300	0
246	20241031	165400	449050750	29300	29300	29300	29300	0
247	20241031	165300	449050750	29300	29300	29300	29300	0
248	20241031	165200	449050750	29300	29300	29300	29300	0
249	20241031	165100	449050750	29300	29300	29300	29300	0
250	20241031	165000	449050750	29300	29300	29300	29300	0
251	20241031	164900	449050750	29300	29300	29300	29300	0
252	20241031	164800	449050750	29300	29300	29300	29300	0
253	20241031	164700	449050750	29300	29300	29300	29300	0
254	20241031	164600	449050750	29300	29300	29300	29300	0
255	20241031	164500	449050750	29300	29300	29300	29300	0
256	20241031	164400	449050750	29300	29300	29300	29300	0
257	20241031	164300	449050750	29300	29300	29300	29300	0
258	20241031	164200	449050750	29300	29300	29300	29300	0
259	20241031	164100	449050750	29300	29300	29300	29300	0
260	20241031	164000	449050750	29300	29300	29300	29300	0
261	20241031	163900	449050750	29300	29300	29300	29300	0
262	20241031	163800	449050750	29300	29300	29300	29300	0
263	20241031	163700	449050750	29300	29300	29300	29300	0
264	20241031	163600	449050750	29300	29300	29300	29300	0
265	20241031	163500	449050750	29300	29300	29300	29300	0
266	20241031	163400	449050750	29300	29300	29300	29300	0
267	20241031	163300	449050750	29300	29300	29300	29300	0
268	20241031	163200	449050750	29300	29300	29300	29300	0
269	20241031	163100	449050750	29300	29300	29300	29300	0
270	20241031	163000	449050750	29300	29300	29300	29300	0
271	20241031	162900	449050750	29300	29300	29300	29300	0
272	20241031	162800	449050750	29300	29300	29300	29300	221
273	20241031	162700	449050750	29300	29300	29300	29300	0
274	20241031	162600	449050750	29300	29300	29300	29300	0
275	20241031	162500	449050750	29300	29300	29300	29300	0
276	20241031	162400	449050750	29300	29300	29300	29300	0
277	20241031	162300	449050750	29300	29300	29300	29300	0
278	20241031	162200	449050750	29300	29300	29300	29300	0
279	20241031	162100	449050750	29300	29300	29300	29300	0
280	20241031	162000	449050750	29300	29300	29300	29300	0
281	20241031	161900	449050750	29300	29300	29300	29300	0
282	20241031	161800	449050750	29300	29300	29300	29300	0
283	20241031	161700	449050750	29300	29300	29300	29300	0
284	20241031	161600	449050750	29300	29300	29300	29300	0
285	20241031	161500	449050750	29300	29300	29300	29300	0
286	20241031	161400	449050750	29300	29300	29300	29300	0
287	20241031	161300	449050750	29300	29300	29300	29300	0
288	20241031	161200	449050750	29300	29300	29300	29300	0
289	20241031	161100	449050750	29300	29300	29300	29300	0
290	20241031	161000	449050750	29300	29300	29300	29300	0
291	20241031	160900	449050750	29300	29300	29300	29300	0
292	20241031	160800	449050750	29300	29300	29300	29300	0
293	20241031	160700	449050750	29300	29300	29300	29300	0
294	20241031	160600	449050750	29300	29300	29300	29300	0
295	20241031	160500	449050750	29300	29300	29300	29300	0
296	20241031	160400	449050750	29300	29300	29300	29300	0
297	20241031	160300	449050750	29300	29300	29300	29300	0
298	20241031	160200	449050750	29300	29300	29300	29300	0
299	20241031	160100	449050750	29300	29300	29300	29300	0
300	20241031	160000	449050750	29300	29300	29300	29300	0
301	20241031	155900	449050750	29300	29300	29300	29300	0
302	20241031	155800	449050750	29300	29300	29300	29300	221
303	20241031	155700	449050750	29300	29300	29300	29300	0
304	20241031	155600	449050750	29300	29300	29300	29300	0
305	20241031	155500	449050750	29300	29300	29300	29300	0
306	20241031	155400	449050750	29300	29300	29300	29300	0
307	20241031	155300	449050750	29300	29300	29300	29300	0
308	20241031	155200	449050750	29300	29300	29300	29300	0
309	20241031	155100	449050750	29300	29300	29300	29300	0
310	20241031	155000	449050750	29300	29300	29300	29300	0
311	20241031	154900	449050750	29300	29300	29300	29300	0
312	20241031	154800	449050750	29300	29300	29300	29300	0
313	20241031	154700	449050750	29300	29300	29300	29300	0
314	20241031	154600	449050750	29300	29300	29300	29300	0
315	20241031	154500	449050750	29300	29300	29300	29300	0
316	20241031	154400	449050750	29300	29300	29300	29300	0
317	20241031	154300	449050750	29300	29300	29300	29300	0
318	20241031	154200	449050750	29300	29300	29300	29300	0
319	20241031	154100	449050750	29300	29300	29300	29300	0
320	20241031	154000	449050750	29300	29300	29300	29300	0
321	20241031	153900	449050750	29300	29300	29300	29300	0
322	20241031	153800	449050750	29300	29300	29300	29300	0
323	20241031	153700	449050750	29300	29300	29300	29300	0
324	20241031	153600	449050750	29300	29300	29300	29300	0
325	20241031	153500	449050750	29300	29300	29300	29300	0
326	20241031	153400	449050750	29300	29300	29300	29300	0
327	20241031	153300	449050750	29300	29300	29300	29300	0
328	20241031	153200	449050750	29300	29300	29300	29300	0
329	20241031	153100	449050750	29300	29300	29300	29300	0
330	20241031	153000	449050750	29300	29300	29300	29300	221
331	20241031	152900	442575450	29200	29200	29200	29200	0
332	20241031	152800	442575450	29200	29200	29200	29200	0
333	20241031	152700	442575450	29200	29200	29200	29200	0
334	20241031	152600	442575450	29200	29200	29200	29200	0
335	20241031	152500	442575450	29200	29200	29200	29200	0
336	20241031	152400	442575450	29200	29200	29200	29200	0
337	20241031	152300	442575450	29200	29200	29200	29200	0
338	20241031	152200	442575450	29200	29200	29200	29200	0
339	20241031	152100	442575450	29200	29200	29200	29200	0
340	20241031	152000	442575450	29200	29200	29200	29200	0
341	20241031	151900	442575450	29200	29200	29200	29200	31
342	20241031	151800	441670250	29200	29200	29200	29200	20
343	20241031	151700	441086250	29200	29300	29300	29200	131
344	20241031	151600	437257000	29300	29300	29300	29300	0
345	20241031	151500	437257000	29300	29300	29300	29300	168
346	20241031	151400	432334600	29250	29400	29400	29250	181
347	20241031	151300	427017550	29400	29400	29400	29400	2
348	20241031	151200	426958750	29400	29350	29400	29350	131
349	20241031	151100	423107650	29350	29350	29350	29350	1
350	20241031	151000	423078300	29350	29350	29350	29350	50
351	20241031	150900	421610800	29350	29350	29350	29350	0
352	20241031	150800	421610800	29350	29350	29350	29350	1
353	20241031	150700	421581450	29350	29250	29350	29250	200
354	20241031	150600	415726450	29400	29400	29400	29400	0
355	20241031	150500	415726450	29400	29400	29400	29400	1
356	20241031	150400	415697050	29200	29300	29400	29200	176
357	20241031	150300	410538800	29300	29300	29300	29300	0
358	20241031	150200	410538800	29300	29250	29300	29250	80
359	20241031	150100	408195350	29250	29250	29250	29250	0
360	20241031	150000	408195350	29250	29300	29300	29250	2
361	20241031	145900	408136800	29300	29300	29300	29300	2
362	20241031	145800	408078200	29200	29350	29350	29200	307
363	20241031	145700	399107600	29300	29300	29300	29300	0
364	20241031	145600	399107600	29300	29300	29300	29300	110
365	20241031	145500	395884600	29300	29300	29300	29300	5
366	20241031	145400	395738100	29300	29300	29300	29300	1
367	20241031	145300	395708800	29250	29250	29250	29250	0
368	20241031	145200	395708800	29250	29250	29250	29250	0
369	20241031	145100	395708800	29250	29250	29250	29250	0
370	20241031	145000	395708800	29250	29300	29300	29250	10
371	20241031	144900	395416150	29250	29250	29250	29250	0
372	20241031	144800	395416150	29250	29250	29250	29250	40
373	20241031	144700	394246150	29300	29300	29350	29300	256
374	20241031	144600	386745300	29350	29350	29350	29350	1
375	20241031	144500	386715950	29250	29350	29350	29250	347
376	20241031	144400	376562700	29400	29400	29400	29400	4
377	20241031	144300	376445100	29350	29600	29600	29350	503
378	20241031	144200	361656300	29600	29500	29650	29500	1068
379	20241031	144100	330068100	29550	29400	29600	29400	639
380	20241031	144000	311186450	29550	29350	29550	29350	922
381	20241031	143900	283985150	29350	29350	29350	29350	0
382	20241031	143800	283985150	29350	29350	29350	29350	0
383	20241031	143700	283985150	29350	29350	29350	29350	0
384	20241031	143600	283985150	29350	29350	29350	29350	0
385	20241031	143500	283985150	29350	29350	29350	29350	3
386	20241031	143400	283897100	29350	29400	29400	29200	153
387	20241031	143300	279425050	29350	29350	29350	29350	6
388	20241031	143200	279248950	29400	29400	29400	29400	0
389	20241031	143100	279248950	29400	29400	29400	29400	5
390	20241031	143000	279101950	29400	29400	29400	29400	81
391	20241031	142900	276720550	29400	29400	29400	29400	210
392	20241031	142800	270546550	29350	29350	29350	29300	193
393	20241031	142700	264882500	29350	29350	29400	29300	153
394	20241031	142600	260396650	29300	29250	29300	29250	112
395	20241031	142500	257115150	29350	29300	29350	29300	102
396	20241031	142400	254126350	29300	29300	29300	29300	40
397	20241031	142300	252954350	29250	29250	29250	29250	0
398	20241031	142200	252954350	29250	29250	29250	29250	0
399	20241031	142100	252954350	29250	29250	29250	29250	0
400	20241031	142000	252954350	29250	29250	29250	29250	0
401	20241031	141900	252954350	29250	29250	29250	29250	24
402	20241031	141800	252252350	29250	29300	29300	29250	153
403	20241031	141700	247772100	29300	29250	29300	29250	91
404	20241031	141600	245109550	29200	29300	29300	29200	18
405	20241031	141500	244583400	29300	29300	29300	29300	19
406	20241031	141400	244026700	29350	29300	29350	29300	139
407	20241031	141300	239947850	29300	29300	29300	29300	76
408	20241031	141200	237721050	29300	29300	29300	29300	31
409	20241031	141100	236812750	29350	29350	29350	29350	24
410	20241031	141000	236108350	29350	29350	29350	29350	75
411	20241031	140900	233907100	29300	29300	29350	29300	835
412	20241031	140800	209439100	29300	29250	29300	29250	91
413	20241031	140700	206773150	29300	29300	29300	29300	0
414	20241031	140600	206773150	29300	29300	29300	29300	0
415	20241031	140500	206773150	29300	29300	29300	29300	16
416	20241031	140400	206304350	29300	29300	29300	29300	3
417	20241031	140300	206216450	29100	29100	29100	29100	0
418	20241031	140200	206216450	29100	29100	29100	29100	0
419	20241031	140100	206216450	29100	29100	29100	29100	61
420	20241031	140000	204441350	29100	29150	29150	29100	355
421	20241031	135900	194103350	29250	29250	29250	29250	0
422	20241031	135800	194103350	29250	29250	29250	29250	10
423	20241031	135700	193810850	29250	29250	29250	29250	3
424	20241031	135600	193723100	29250	29250	29250	29250	1
425	20241031	135500	193693850	29250	29250	29250	29250	0
426	20241031	135400	193693850	29250	29250	29250	29250	0
427	20241031	135300	193693850	29250	29250	29250	29250	50
428	20241031	135200	192231350	29350	29300	29350	29300	50
429	20241031	135100	190764850	29300	29300	29300	29300	1
430	20241031	135000	190735550	29300	29300	29300	29300	9
431	20241031	134900	190471850	29300	29300	29300	29150	172
432	20241031	134800	185434650	29300	29300	29350	29300	90
433	20241031	134700	182796850	29400	29250	29400	29250	130
434	20241031	134600	178985200	29300	29250	29300	29250	2
435	20241031	134500	178926650	29150	29250	29250	29150	214
436	20241031	134400	172669450	29150	29150	29200	29150	479
437	20241031	134300	158683600	29150	29150	29150	29150	150
438	20241031	134200	154311100	29200	29200	29200	29200	5
439	20241031	134100	154165100	29150	29100	29150	29100	275
440	20241031	134000	146152200	29100	29100	29100	29100	148
441	20241031	133900	141845400	29100	29100	29100	29100	2
442	20241031	133800	141787200	29100	29100	29100	29100	0
443	20241031	133700	141787200	29100	29100	29100	29100	0
444	20241031	133600	141787200	29100	29100	29100	29100	0
445	20241031	133500	141787200	29100	29100	29100	29100	0
446	20241031	133400	141787200	29100	29100	29100	29100	1
447	20241031	133300	141758100	29100	29100	29100	29100	1
448	20241031	133200	141729000	29100	29100	29100	29100	2
449	20241031	133100	141670800	29100	29100	29100	29100	0
450	20241031	133000	141670800	29100	29100	29100	29100	0
451	20241031	132900	141670800	29100	29100	29100	29100	0
452	20241031	132800	141670800	29100	29100	29100	29100	0
453	20241031	132700	141670800	29100	29100	29100	29100	0
454	20241031	132600	141670800	29100	29100	29100	29100	10
455	20241031	132500	141379800	29100	29100	29100	29100	28
456	20241031	132400	140565000	29100	29100	29100	29100	0
457	20241031	132300	140565000	29100	29100	29100	29100	6
458	20241031	132200	140390400	29100	29100	29100	29100	0
459	20241031	132100	140390400	29100	29100	29100	29100	0
460	20241031	132000	140390400	29100	29100	29100	29100	0
461	20241031	131900	140390400	29100	29100	29100	29100	0
462	20241031	131800	140390400	29100	29100	29100	29100	52
463	20241031	131700	138877200	29100	29100	29100	29100	0
464	20241031	131600	138877200	29100	29100	29100	29100	3
465	20241031	131500	138789900	29100	29100	29100	29100	85
466	20241031	131400	136316400	29150	29150	29150	29150	0
467	20241031	131300	136316400	29150	29150	29150	29150	0
468	20241031	131200	136316400	29150	29150	29150	29150	0
469	20241031	131100	136316400	29150	29150	29150	29150	0
470	20241031	131000	136316400	29150	29050	29150	29050	245
471	20241031	130900	129185700	29050	29050	29050	29050	0
472	20241031	130800	129185700	29050	29050	29050	29050	0
473	20241031	130700	129185700	29050	29050	29050	29050	0
474	20241031	130600	129185700	29050	29050	29050	29050	0
475	20241031	130500	129185700	29050	29050	29050	29050	3
476	20241031	130400	129098550	29050	29050	29050	29050	0
477	20241031	130300	129098550	29050	29050	29050	29050	0
478	20241031	130200	129098550	29050	29050	29050	29050	0
479	20241031	130100	129098550	29050	29050	29050	29050	0
480	20241031	130000	129098550	29050	29050	29050	29050	0
481	20241031	125900	129098550	29050	29050	29050	29050	0
482	20241031	125800	129098550	29050	29050	29050	29050	0
483	20241031	125700	129098550	29050	29050	29050	29050	0
484	20241031	125600	129098550	29050	29050	29050	29050	0
485	20241031	125500	129098550	29050	29050	29050	29050	0
486	20241031	125400	129098550	29050	29050	29050	29050	0
487	20241031	125300	129098550	29050	29050	29050	29050	0
488	20241031	125200	129098550	29050	29050	29050	29050	0
489	20241031	125100	129098550	29050	29050	29050	29050	1
490	20241031	125000	129069500	29050	29050	29050	29050	4
491	20241031	124900	128953300	29050	29050	29050	29050	5
492	20241031	124800	128808050	29000	29000	29000	29000	0
493	20241031	124700	128808050	29000	29000	29000	29000	0
494	20241031	124600	128808050	29000	29000	29000	29000	0
495	20241031	124500	128808050	29000	29050	29050	29000	102
496	20241031	124400	125845450	29050	29050	29050	29050	0
497	20241031	124300	125845450	29050	29050	29050	29050	104
498	20241031	124200	122824250	29000	29000	29000	29000	100
499	20241031	124100	119924250	28950	28950	28950	28950	0
500	20241031	124000	119924250	28950	28950	28950	28950	0
501	20241031	123900	119924250	28950	28950	28950	28950	0
502	20241031	123800	119924250	28950	28950	28950	28950	0
503	20241031	123700	119924250	28950	28950	28950	28950	0
504	20241031	123600	119924250	28950	28950	28950	28950	0
505	20241031	123500	119924250	28950	28950	28950	28950	0
506	20241031	123400	119924250	28950	28950	28950	28950	0
507	20241031	123300	119924250	28950	28950	28950	28950	0
508	20241031	123200	119924250	28950	28950	28950	28950	0
509	20241031	123100	119924250	28950	28950	28950	28950	0
510	20241031	123000	119924250	28950	28950	28950	28950	0
511	20241031	122900	119924250	28950	28950	28950	28950	0
512	20241031	122800	119924250	28950	28950	28950	28950	0
513	20241031	122700	119924250	28950	28950	28950	28950	100
514	20241031	122600	117029250	29000	29000	29000	29000	0
515	20241031	122500	117029250	29000	29000	29000	29000	0
516	20241031	122400	117029250	29000	29000	29000	29000	0
517	20241031	122300	117029250	29000	29000	29000	29000	0
518	20241031	122200	117029250	29000	29000	29000	29000	0
519	20241031	122100	117029250	29000	29000	29000	29000	0
520	20241031	122000	117029250	29000	29000	29000	29000	0
521	20241031	121900	117029250	29000	29000	29000	29000	0
522	20241031	121800	117029250	29000	29000	29000	29000	1
523	20241031	121700	117000250	29000	29000	29000	29000	0
524	20241031	121600	117000250	29000	29000	29000	29000	1
525	20241031	121500	116971250	29000	29000	29000	29000	0
526	20241031	121400	116971250	29000	29000	29000	29000	0
527	20241031	121300	116971250	29000	29000	29000	29000	0
528	20241031	121200	116971250	29000	29000	29000	29000	1
529	20241031	121100	116942250	29000	29000	29000	29000	2
530	20241031	121000	116884250	29000	29000	29000	29000	0
531	20241031	120900	116884250	29000	29000	29000	29000	1
532	20241031	120800	116855250	29050	29050	29050	29050	1
533	20241031	120700	116826200	29050	29050	29050	29050	1
534	20241031	120600	116797150	29050	29050	29050	29050	3
535	20241031	120500	116710000	29050	29050	29050	29050	0
536	20241031	120400	116710000	29050	29050	29050	29050	0
537	20241031	120300	116710000	29050	29050	29050	29050	1
538	20241031	120200	116680950	29000	29000	29000	29000	135
539	20241031	120100	112765950	29000	29000	29000	29000	0
540	20241031	120000	112765950	29000	29000	29000	29000	0
541	20241031	115900	112765950	29000	29000	29000	29000	2
542	20241031	115800	112707950	29000	29000	29000	29000	0
543	20241031	115700	112707950	29000	29000	29000	29000	0
544	20241031	115600	112707950	29000	29000	29000	29000	0
545	20241031	115500	112707950	29000	29000	29000	29000	2
546	20241031	115400	112649950	29050	29050	29050	29050	0
547	20241031	115300	112649950	29050	29050	29050	29050	7
548	20241031	115200	112446600	29050	29050	29050	29050	2
549	20241031	115100	112388500	29100	29100	29100	29100	0
550	20241031	115000	112388500	29100	29050	29100	29050	70
551	20241031	114900	110354450	29050	29050	29050	29050	1
552	20241031	114800	110325400	29050	29050	29050	29050	0
553	20241031	114700	110325400	29050	29050	29050	29050	1
554	20241031	114600	110296350	29050	29050	29050	29050	0
555	20241031	114500	110296350	29050	29050	29050	29050	0
556	20241031	114400	110296350	29050	29050	29050	29050	0
557	20241031	114300	110296350	29050	29050	29050	29050	8
558	20241031	114200	110063950	29050	29050	29050	29050	1
559	20241031	114100	110034900	29000	29000	29000	29000	1
560	20241031	114000	110005900	29000	29000	29000	29000	0
561	20241031	113900	110005900	29000	29000	29000	29000	0
562	20241031	113800	110005900	29000	29000	29000	29000	0
563	20241031	113700	110005900	29000	29000	29000	29000	0
564	20241031	113600	110005900	29000	29000	29000	29000	0
565	20241031	113500	110005900	29000	29000	29000	29000	0
566	20241031	113400	110005900	29000	29000	29000	29000	0
567	20241031	113300	110005900	29000	29000	29000	29000	30
568	20241031	113200	109135900	29000	29000	29000	29000	0
569	20241031	113100	109135900	29000	29000	29000	29000	0
570	20241031	113000	109135900	29000	29000	29000	29000	0
571	20241031	112900	109135900	29000	29050	29050	29000	20
572	20241031	112800	108555850	29100	29100	29100	29100	0
573	20241031	112700	108555850	29100	29100	29100	29100	0
574	20241031	112600	108555850	29100	29100	29100	29100	9
575	20241031	112500	108293950	29100	29100	29100	29100	1
576	20241031	112400	108264850	29150	29150	29150	29150	0
577	20241031	112300	108264850	29150	29150	29150	29150	2
578	20241031	112200	108206550	29100	29100	29100	29100	0
579	20241031	112100	108206550	29100	29100	29100	29100	0
580	20241031	112000	108206550	29100	29100	29100	29100	23
581	20241031	111900	107537250	29100	29100	29100	29100	8
582	20241031	111800	107304450	29150	29150	29150	29150	0
583	20241031	111700	107304450	29150	29150	29150	29150	0
584	20241031	111600	107304450	29150	29150	29150	29150	0
585	20241031	111500	107304450	29150	29150	29150	29150	0
586	20241031	111400	107304450	29150	29100	29150	29050	52
587	20241031	111300	105793600	29150	29150	29150	29150	0
588	20241031	111200	105793600	29150	29150	29150	29150	2
589	20241031	111100	105735300	29150	29150	29150	29150	0
590	20241031	111000	105735300	29150	29150	29150	29150	30
591	20241031	110900	104860800	29150	29150	29150	29150	0
592	20241031	110800	104860800	29150	29150	29150	29150	0
593	20241031	110700	104860800	29150	29100	29150	29100	6
594	20241031	110600	104686150	29100	29150	29150	29100	98
595	20241031	110500	101832000	29150	29150	29150	29150	0
596	20241031	110400	101832000	29150	29150	29150	29150	11
597	20241031	110300	101511350	29100	29100	29100	29100	0
598	20241031	110200	101511350	29100	29100	29100	29100	0
599	20241031	110100	101511350	29100	29100	29100	29100	31
600	20241031	110000	100609250	29050	29050	29050	29050	0
601	20241031	105900	100609250	29050	29050	29050	29050	0
602	20241031	105800	100609250	29050	29050	29050	29050	0
603	20241031	105700	100609250	29050	29050	29050	29050	66
604	20241031	105600	98691950	29050	29050	29050	29050	30
605	20241031	105500	97820450	29100	29100	29100	29100	0
606	20241031	105400	97820450	29100	29100	29100	29100	10
607	20241031	105300	97529450	29100	29100	29100	29100	0
608	20241031	105200	97529450	29100	29100	29100	29100	35
609	20241031	105100	96510950	29050	29050	29050	29050	33
610	20241031	105000	95552300	29050	29050	29050	29050	1
611	20241031	104900	95523250	29000	29000	29000	29000	0
612	20241031	104800	95523250	29000	29000	29000	29000	5
613	20241031	104700	95378250	29050	29050	29050	29050	2
614	20241031	104600	95320150	29000	29000	29000	29000	39
615	20241031	104500	94189150	29050	29050	29050	29050	1
616	20241031	104400	94160100	29050	29050	29050	29050	0
617	20241031	104300	94160100	29050	29050	29050	29050	0
618	20241031	104200	94160100	29050	29050	29050	29050	2
619	20241031	104100	94102000	29050	29050	29050	29050	40
620	20241031	104000	92940000	29000	29000	29000	29000	20
621	20241031	103900	92360000	29050	29050	29050	29050	2
622	20241031	103800	92301900	29000	29000	29000	29000	0
623	20241031	103700	92301900	29000	29000	29000	29000	0
624	20241031	103600	92301900	29000	29050	29050	29000	2
625	20241031	103500	92243850	29050	29050	29050	29050	0
626	20241031	103400	92243850	29050	28850	29050	28850	19
627	20241031	103300	91692100	29000	29000	29000	29000	151
628	20241031	103200	87313100	29000	29000	29000	29000	1
629	20241031	103100	87284100	29000	29000	29000	29000	1
630	20241031	103000	87255100	29000	29000	29000	29000	0
631	20241031	102900	87255100	29000	29000	29000	29000	1
632	20241031	102800	87226100	28950	28950	28950	28950	0
633	20241031	102700	87226100	28950	28950	28950	28950	0
634	20241031	102600	87226100	28950	28950	28950	28950	135
635	20241031	102500	83317850	28950	28950	28950	28950	0
636	20241031	102400	83317850	28950	28950	28950	28950	0
637	20241031	102300	83317850	28950	28950	28950	28950	116
638	20241031	102200	79959650	28850	28850	28850	28850	0
639	20241031	102100	79959650	28850	28850	28850	28850	0
640	20241031	102000	79959650	28850	28850	28850	28850	0
641	20241031	101900	79959650	28850	28850	28850	28850	88
642	20241031	101800	77420850	28950	28950	28950	28950	0
643	20241031	101700	77420850	28950	28950	28950	28950	15
644	20241031	101600	76986600	28850	28850	28850	28850	0
645	20241031	101500	76986600	28850	28850	28850	28850	0
646	20241031	101400	76986600	28850	28850	28850	28850	62
647	20241031	101300	75197900	28800	28800	28800	28800	0
648	20241031	101200	75197900	28800	28800	28800	28800	0
649	20241031	101100	75197900	28800	28800	28800	28800	0
650	20241031	101000	75197900	28800	28800	28800	28800	0
651	20241031	100900	75197900	28800	28800	28800	28800	0
652	20241031	100800	75197900	28800	28800	28800	28800	0
653	20241031	100700	75197900	28800	28900	28900	28800	50
654	20241031	100600	73757550	28950	28950	28950	28950	100
655	20241031	100500	70862550	28950	28950	28950	28950	0
656	20241031	100400	70862550	28950	28950	28950	28950	0
657	20241031	100300	70862550	28950	28950	28950	28950	0
658	20241031	100200	70862550	28950	28950	28950	28950	6
659	20241031	100100	70688850	28950	28950	28950	28950	2
660	20241031	100000	70630950	28950	28950	28950	28950	1
661	20241031	095900	70602000	28950	28950	28950	28950	0
662	20241031	095800	70602000	28950	28950	28950	28950	0
663	20241031	095700	70602000	28950	28950	28950	28950	0
664	20241031	095600	70602000	28950	28950	28950	28950	3
665	20241031	095500	70515150	28900	28900	28900	28900	0
666	20241031	095400	70515150	28900	28900	28900	28900	4
667	20241031	095300	70399550	28900	28900	28900	28900	1
668	20241031	095200	70370650	28950	28950	28950	28950	0
669	20241031	095100	70370650	28950	28950	28950	28950	0
670	20241031	095000	70370650	28950	28950	28950	28950	0
671	20241031	094900	70370650	28950	28950	28950	28950	0
672	20241031	094800	70370650	28950	28950	28950	28950	1
673	20241031	094700	70341700	28950	28950	28950	28950	0
674	20241031	094600	70341700	28950	28950	28950	28950	0
675	20241031	094500	70341700	28950	28950	28950	28950	0
676	20241031	094400	70341700	28950	28950	28950	28950	0
677	20241031	094300	70341700	28950	28950	28950	28950	0
678	20241031	094200	70341700	28950	28900	28950	28900	12
679	20241031	094100	69994400	28950	28950	28950	28950	6
680	20241031	094000	69820700	28950	28950	28950	28950	11
681	20241031	093900	69502250	28750	28750	28750	28750	0
682	20241031	093800	69502250	28750	28750	28750	28750	0
683	20241031	093700	69502250	28750	28750	28750	28750	11
684	20241031	093600	69186000	28800	28800	28800	28800	4
685	20241031	093500	69070800	28800	28800	28800	28800	285
686	20241031	093400	60862800	28950	28950	28950	28950	0
687	20241031	093300	60862800	28950	28900	28950	28900	29
688	20241031	093200	60023750	29000	29000	29000	29000	2
689	20241031	093100	59965750	28850	28850	28850	28850	61
690	20241031	093000	58205900	29000	29000	29000	29000	16
691	20241031	092900	57741900	29000	29000	29000	29000	2
692	20241031	092800	57683900	29000	29000	29000	29000	0
693	20241031	092700	57683900	29000	29000	29000	29000	2
694	20241031	092600	57625900	28850	28850	28850	28850	19
695	20241031	092500	57077750	29000	29000	29000	29000	0
696	20241031	092400	57077750	29000	28800	29000	28800	51
697	20241031	092300	55600500	28800	28800	28800	28800	0
698	20241031	092200	55600500	28800	28800	28800	28800	0
699	20241031	092100	55600500	28800	28800	28800	28800	0
700	20241031	092000	55600500	28800	28700	28800	28700	27
701	20241031	091900	54823200	28700	28700	28700	28700	0
702	20241031	091800	54823200	28700	28700	28700	28700	40
703	20241031	091700	53675200	28700	28700	28700	28700	31
704	20241031	091600	52785500	28750	28750	28750	28750	2
705	20241031	091500	52728000	28700	28700	28700	28700	0
706	20241031	091400	52728000	28700	28700	28700	28700	0
707	20241031	091300	52728000	28700	28700	28700	28700	0
708	20241031	091200	52728000	28700	28700	28700	28700	0
709	20241031	091100	52728000	28700	28700	28700	28700	3
710	20241031	091000	52641900	28600	28600	28600	28600	20
711	20241031	090900	52069900	28600	28700	28700	28600	278
712	20241031	090800	44104050	28700	28700	28700	28700	87
713	20241031	090700	41607150	28650	28650	28650	28650	91
714	20241031	090600	39000000	28650	28650	28650	28650	0
715	20241031	090500	39000000	28650	28700	28700	28650	351
716	20241031	090400	28935400	28650	28850	28900	28650	395
717	20241031	090300	17615200	28900	28800	28900	28700	113
718	20241031	090200	14366100	28650	28800	28800	28650	46
719	20241031	090100	13046400	28800	28800	28800	28800	0
720	20241031	090000	13046400	28800	28800	28800	28800	453