KissMeData/000210/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	183000	1760522400	40850	40850	40850	40850	1298
3	20241028	182900	1760522400	40850	40850	40850	40850	0
4	20241028	182800	1760522400	40850	40850	40850	40850	0
5	20241028	182700	1760522400	40850	40850	40850	40850	0
6	20241028	182600	1760522400	40850	40850	40850	40850	0
7	20241028	182500	1760522400	40850	40850	40850	40850	0
8	20241028	182400	1760522400	40850	40850	40850	40850	0
9	20241028	182300	1760522400	40850	40850	40850	40850	0
10	20241028	182200	1760522400	40850	40850	40850	40850	0
11	20241028	182100	1760522400	40850	40850	40850	40850	0
12	20241028	182000	1760522400	40850	40850	40850	40850	0
13	20241028	181900	1760522400	40850	40850	40850	40850	0
14	20241028	181800	1760522400	40850	40850	40850	40850	0
15	20241028	181700	1760522400	40850	40850	40850	40850	0
16	20241028	181600	1760522400	40850	40850	40850	40850	0
17	20241028	181500	1760522400	40850	40850	40850	40850	0
18	20241028	181400	1760522400	40850	40850	40850	40850	0
19	20241028	181300	1760522400	40850	40850	40850	40850	0
20	20241028	181200	1760522400	40850	40850	40850	40850	0
21	20241028	181100	1760522400	40850	40850	40850	40850	0
22	20241028	181000	1760522400	40850	40850	40850	40850	0
23	20241028	180900	1760522400	40850	40850	40850	40850	0
24	20241028	180800	1760522400	40850	40850	40850	40850	0
25	20241028	180700	1760522400	40850	40850	40850	40850	0
26	20241028	180600	1760522400	40850	40850	40850	40850	0
27	20241028	180500	1760522400	40850	40850	40850	40850	0
28	20241028	180400	1760522400	40850	40850	40850	40850	0
29	20241028	180300	1760522400	40850	40850	40850	40850	0
30	20241028	180200	1760522400	40850	40850	40850	40850	0
31	20241028	180100	1760522400	40850	40850	40850	40850	0
32	20241028	180000	1760522400	40850	40850	40850	40850	1298
33	20241028	175900	1760522400	40850	40850	40850	40850	0
34	20241028	175800	1760522400	40850	40850	40850	40850	0
35	20241028	175700	1760522400	40850	40850	40850	40850	0
36	20241028	175600	1760522400	40850	40850	40850	40850	0
37	20241028	175500	1760522400	40850	40850	40850	40850	0
38	20241028	175400	1760522400	40850	40850	40850	40850	0
39	20241028	175300	1760522400	40850	40850	40850	40850	0
40	20241028	175200	1760522400	40850	40850	40850	40850	0
41	20241028	175100	1760522400	40850	40850	40850	40850	0
42	20241028	175000	1760522400	40850	40850	40850	40850	0
43	20241028	174900	1760522400	40850	40850	40850	40850	0
44	20241028	174800	1760522400	40850	40850	40850	40850	0
45	20241028	174700	1760522400	40850	40850	40850	40850	0
46	20241028	174600	1760522400	40850	40850	40850	40850	0
47	20241028	174500	1760522400	40850	40850	40850	40850	0
48	20241028	174400	1760522400	40850	40850	40850	40850	0
49	20241028	174300	1760522400	40850	40850	40850	40850	0
50	20241028	174200	1760522400	40850	40850	40850	40850	0
51	20241028	174100	1760522400	40850	40850	40850	40850	0
52	20241028	174000	1760522400	40850	40850	40850	40850	0
53	20241028	173900	1760522400	40850	40850	40850	40850	0
54	20241028	173800	1760522400	40850	40850	40850	40850	0
55	20241028	173700	1760522400	40850	40850	40850	40850	0
56	20241028	173600	1760522400	40850	40850	40850	40850	0
57	20241028	173500	1760522400	40850	40850	40850	40850	0
58	20241028	173400	1760522400	40850	40850	40850	40850	0
59	20241028	173300	1760522400	40850	40850	40850	40850	0
60	20241028	173200	1760522400	40850	40850	40850	40850	0
61	20241028	173100	1760522400	40850	40850	40850	40850	0
62	20241028	173000	1760522400	40850	40850	40850	40850	1298
63	20241028	172900	1760522400	40850	40850	40850	40850	0
64	20241028	172800	1760522400	40850	40850	40850	40850	0
65	20241028	172700	1760522400	40850	40850	40850	40850	0
66	20241028	172600	1760522400	40850	40850	40850	40850	0
67	20241028	172500	1760522400	40850	40850	40850	40850	0
68	20241028	172400	1760522400	40850	40850	40850	40850	0
69	20241028	172300	1760522400	40850	40850	40850	40850	0
70	20241028	172200	1760522400	40850	40850	40850	40850	0
71	20241028	172100	1760522400	40850	40850	40850	40850	0
72	20241028	172000	1760522400	40850	40850	40850	40850	0
73	20241028	171900	1760522400	40850	40850	40850	40850	0
74	20241028	171800	1760522400	40850	40850	40850	40850	0
75	20241028	171700	1760522400	40850	40850	40850	40850	0
76	20241028	171600	1760522400	40850	40850	40850	40850	0
77	20241028	171500	1760522400	40850	40850	40850	40850	0
78	20241028	171400	1760522400	40850	40850	40850	40850	0
79	20241028	171300	1760522400	40850	40850	40850	40850	0
80	20241028	171200	1760522400	40850	40850	40850	40850	0
81	20241028	171100	1760522400	40850	40850	40850	40850	0
82	20241028	171000	1760522400	40850	40850	40850	40850	0
83	20241028	170900	1760522400	40850	40850	40850	40850	0
84	20241028	170800	1760522400	40850	40850	40850	40850	0
85	20241028	170700	1760522400	40850	40850	40850	40850	0
86	20241028	170600	1760522400	40850	40850	40850	40850	0
87	20241028	170500	1760522400	40850	40850	40850	40850	0
88	20241028	170400	1760522400	40850	40850	40850	40850	0
89	20241028	170300	1760522400	40850	40850	40850	40850	0
90	20241028	170200	1760522400	40850	40850	40850	40850	0
91	20241028	170100	1760522400	40850	40850	40850	40850	0
92	20241028	170000	1760522400	40850	40850	40850	40850	1298
93	20241028	165900	1760522400	40850	40850	40850	40850	0
94	20241028	165800	1760522400	40850	40850	40850	40850	0
95	20241028	165700	1760522400	40850	40850	40850	40850	0
96	20241028	165600	1760522400	40850	40850	40850	40850	0
97	20241028	165500	1760522400	40850	40850	40850	40850	0
98	20241028	165400	1760522400	40850	40850	40850	40850	0
99	20241028	165300	1760522400	40850	40850	40850	40850	0
100	20241028	165200	1760522400	40850	40850	40850	40850	0
101	20241028	165100	1760522400	40850	40850	40850	40850	0
102	20241028	165000	1760522400	40850	40850	40850	40850	0
103	20241028	164900	1760522400	40850	40850	40850	40850	0
104	20241028	164800	1760522400	40850	40850	40850	40850	0
105	20241028	164700	1760522400	40850	40850	40850	40850	0
106	20241028	164600	1760522400	40850	40850	40850	40850	0
107	20241028	164500	1760522400	40850	40850	40850	40850	0
108	20241028	164400	1760522400	40850	40850	40850	40850	0
109	20241028	164300	1760522400	40850	40850	40850	40850	0
110	20241028	164200	1760522400	40850	40850	40850	40850	0
111	20241028	164100	1760522400	40850	40850	40850	40850	0
112	20241028	164000	1760522400	40850	40850	40850	40850	0
113	20241028	163900	1760522400	40850	40850	40850	40850	0
114	20241028	163800	1760522400	40850	40850	40850	40850	0
115	20241028	163700	1760522400	40850	40850	40850	40850	0
116	20241028	163600	1760522400	40850	40850	40850	40850	0
117	20241028	163500	1760522400	40850	40850	40850	40850	0
118	20241028	163400	1760522400	40850	40850	40850	40850	0
119	20241028	163300	1760522400	40850	40850	40850	40850	0
120	20241028	163200	1760522400	40850	40850	40850	40850	0
121	20241028	163100	1760522400	40850	40850	40850	40850	0
122	20241028	163000	1760522400	40850	40850	40850	40850	1298
123	20241028	162900	1760522400	40850	40850	40850	40850	0
124	20241028	162800	1760522400	40850	40850	40850	40850	0
125	20241028	162700	1760522400	40850	40850	40850	40850	0
126	20241028	162600	1760522400	40850	40850	40850	40850	0
127	20241028	162500	1760522400	40850	40850	40850	40850	0
128	20241028	162400	1760522400	40850	40850	40850	40850	0
129	20241028	162300	1760522400	40850	40850	40850	40850	0
130	20241028	162200	1760522400	40850	40850	40850	40850	0
131	20241028	162100	1760522400	40850	40850	40850	40850	0
132	20241028	162000	1760522400	40850	40850	40850	40850	0
133	20241028	161900	1760522400	40850	40850	40850	40850	0
134	20241028	161800	1760522400	40850	40850	40850	40850	0
135	20241028	161700	1760522400	40850	40850	40850	40850	0
136	20241028	161600	1760522400	40850	40850	40850	40850	0
137	20241028	161500	1760522400	40850	40850	40850	40850	0
138	20241028	161400	1760522400	40850	40850	40850	40850	0
139	20241028	161300	1760522400	40850	40850	40850	40850	0
140	20241028	161200	1760522400	40850	40850	40850	40850	0
141	20241028	161100	1760522400	40850	40850	40850	40850	0
142	20241028	161000	1760522400	40850	40850	40850	40850	0
143	20241028	160900	1760522400	40850	40850	40850	40850	0
144	20241028	160800	1760522400	40850	40850	40850	40850	0
145	20241028	160700	1760522400	40850	40850	40850	40850	0
146	20241028	160600	1760522400	40850	40850	40850	40850	0
147	20241028	160500	1760522400	40850	40850	40850	40850	0
148	20241028	160400	1760522400	40850	40850	40850	40850	0
149	20241028	160300	1760522400	40850	40850	40850	40850	0
150	20241028	160200	1760522400	40850	40850	40850	40850	0
151	20241028	160100	1760522400	40850	40850	40850	40850	0
152	20241028	160000	1760522400	40850	40850	40850	40850	1298
153	20241028	155900	1760522400	40850	40850	40850	40850	0
154	20241028	155800	1760522400	40850	40850	40850	40850	0
155	20241028	155700	1760522400	40850	40850	40850	40850	0
156	20241028	155600	1760522400	40850	40850	40850	40850	0
157	20241028	155500	1760522400	40850	40850	40850	40850	0
158	20241028	155400	1760522400	40850	40850	40850	40850	0
159	20241028	155300	1760522400	40850	40850	40850	40850	0
160	20241028	155200	1760522400	40850	40850	40850	40850	0
161	20241028	155100	1760522400	40850	40850	40850	40850	0
162	20241028	155000	1760522400	40850	40850	40850	40850	0
163	20241028	154900	1760522400	40850	40850	40850	40850	0
164	20241028	154800	1760522400	40850	40850	40850	40850	0
165	20241028	154700	1760522400	40850	40850	40850	40850	0
166	20241028	154600	1760522400	40850	40850	40850	40850	0
167	20241028	154500	1760522400	40850	40850	40850	40850	0
168	20241028	154400	1760522400	40850	40850	40850	40850	0
169	20241028	154300	1760522400	40850	40850	40850	40850	0
170	20241028	154200	1760522400	40850	40850	40850	40850	0
171	20241028	154100	1760522400	40850	40850	40850	40850	0
172	20241028	154000	1760522400	40850	40850	40850	40850	0
173	20241028	153900	1760522400	40850	40850	40850	40850	0
174	20241028	153800	1760522400	40850	40850	40850	40850	0
175	20241028	153700	1760522400	40850	40850	40850	40850	0
176	20241028	153600	1760522400	40850	40850	40850	40850	0
177	20241028	153500	1760522400	40850	40850	40850	40850	0
178	20241028	153400	1760522400	40850	40850	40850	40850	0
179	20241028	153300	1760522400	40850	40850	40850	40850	0
180	20241028	153200	1760522400	40850	40850	40850	40850	0
181	20241028	153100	1760522400	40850	40850	40850	40850	0
182	20241028	153000	1760522400	40850	40850	40850	40850	2596
183	20241028	152900	1707499100	40850	40850	40850	40850	0
184	20241028	152800	1707499100	40850	40850	40850	40850	0
185	20241028	152700	1707499100	40850	40850	40850	40850	0
186	20241028	152600	1707499100	40850	40850	40850	40850	0
187	20241028	152500	1707499100	40850	40850	40850	40850	0
188	20241028	152400	1707499100	40850	40850	40850	40850	0
189	20241028	152300	1707499100	40850	40850	40850	40850	0
190	20241028	152200	1707499100	40850	40850	40850	40850	0
191	20241028	152100	1707499100	40850	40850	40850	40850	0
192	20241028	152000	1707499100	40850	40850	40850	40850	0
193	20241028	151900	1707499100	40850	40700	40850	40650	110
194	20241028	151800	1703020500	40700	40650	40700	40600	164
195	20241028	151700	1696354500	40650	40650	40850	40600	457
196	20241028	151600	1677778400	40650	40700	40750	40650	169
197	20241028	151500	1670898600	40700	40700	40750	40650	114
198	20241028	151400	1666256300	40700	40850	40850	40650	98
199	20241028	151300	1662261900	40900	40850	40900	40850	167
200	20241028	151200	1655436800	40850	40800	40850	40800	122
201	20241028	151100	1650454600	40800	40750	40800	40750	66
202	20241028	151000	1647762450	40700	40750	40750	40700	149
203	20241028	150900	1641692300	40800	40750	40800	40750	56
204	20241028	150800	1639408000	40750	40800	40800	40750	92
205	20241028	150700	1635658900	40800	40800	40850	40750	142
206	20241028	150600	1629865350	40800	40800	40850	40800	109
207	20241028	150500	1625418000	40750	40800	40800	40700	201
208	20241028	150400	1617227600	40800	40800	40800	40800	94
209	20241028	150300	1613392400	40800	40800	40800	40800	81
210	20241028	150200	1610087600	40800	40800	40800	40750	90
211	20241028	150100	1606417850	40800	40700	40800	40700	53
212	20241028	150000	1604258200	40750	40750	40800	40700	139
213	20241028	145900	1598594900	40800	40750	40800	40750	111
214	20241028	145800	1594069450	40750	40800	40800	40700	159
215	20241028	145700	1587589000	40750	40800	40800	40750	48
216	20241028	145600	1585632950	40700	40750	40800	40700	182
217	20241028	145500	1578212250	40800	40800	40800	40700	138
218	20241028	145400	1572587500	40800	40700	40800	40700	76
219	20241028	145300	1569488200	40700	40800	40850	40700	160
220	20241028	145200	1562965700	40800	40850	40850	40750	189
221	20241028	145100	1555258600	40850	40800	40850	40800	51
222	20241028	145000	1553175450	40750	40850	40850	40750	175
223	20241028	144900	1546034000	40850	40850	40900	40800	196
224	20241028	144800	1538029300	40850	40850	40850	40800	50
225	20241028	144700	1535987050	40750	40850	40850	40750	214
226	20241028	144600	1527249700	40900	40900	40900	40800	131
227	20241028	144500	1521898400	40900	40800	40900	40800	63
228	20241028	144400	1519327350	40850	40850	40900	40800	195
229	20241028	144300	1511364050	40850	40850	40850	40750	173
230	20241028	144200	1504303100	40850	40800	40850	40800	173
231	20241028	144100	1497239000	40800	40900	40900	40700	260
232	20241028	144000	1486630550	40900	40850	40900	40750	14
233	20241028	143900	1486059300	40800	40800	40900	40800	252
234	20241028	143800	1475773650	40800	40850	40850	40800	113
235	20241028	143700	1471160200	40850	40800	40850	40800	88
236	20241028	143600	1467567550	40800	40900	40900	40800	199
237	20241028	143500	1459443700	40850	40800	40900	40750	181
238	20241028	143400	1452058600	40800	40800	40850	40800	94
239	20241028	143300	1448223300	40800	40800	40800	40800	88
240	20241028	143200	1444632900	40800	40800	40800	40700	150
241	20241028	143100	1438519300	40800	40700	40800	40700	109
242	20241028	143000	1434079600	40700	40650	40700	40650	104
243	20241028	142900	1429848250	40650	40750	40750	40650	163
244	20241028	142800	1423213600	40750	40650	40750	40650	105
245	20241028	142700	1418945250	40650	40700	40750	40650	194
246	20241028	142600	1411050400	40800	40400	40800	40400	898
247	20241028	142500	1374650600	40400	40250	40400	40250	268
248	20241028	142400	1363854250	40250	40200	40250	40200	120
249	20241028	142300	1359024500	40250	40300	40300	40150	337
250	20241028	142200	1345483450	40250	40300	40300	40250	148
251	20241028	142100	1339524700	40300	40300	40300	40300	22
252	20241028	142000	1338638100	40300	40250	40300	40250	22
253	20241028	141900	1337751750	40250	40350	40350	40250	114
254	20241028	141800	1333160700	40350	40250	40350	40250	98
255	20241028	141700	1329213850	40250	40300	40300	40250	57
256	20241028	141600	1326917200	40350	40300	40400	40300	45
257	20241028	141500	1325101850	40300	40350	40350	40300	101
258	20241028	141400	1321028950	40300	40400	40400	40300	60
259	20241028	141300	1318608100	40400	40350	40400	40300	141
260	20241028	141200	1312917250	40350	40400	40400	40300	57
261	20241028	141100	1310617150	40400	40300	40400	40300	110
262	20241028	141000	1306178500	40350	40350	40400	40350	29
263	20241028	140900	1305007850	40350	40350	40450	40350	245
264	20241028	140800	1295121150	40450	40400	40450	40400	83
265	20241028	140700	1291767850	40350	40350	40400	40350	113
266	20241028	140600	1287208250	40400	40400	40400	40400	17
267	20241028	140500	1286521450	40400	40450	40450	40400	24
268	20241028	140400	1285550900	40450	40500	40500	40400	108
269	20241028	140300	1281184550	40500	40500	40500	40500	20
270	20241028	140200	1280374550	40450	40400	40450	40400	255
271	20241028	140100	1270071400	40350	40450	40450	40350	77
272	20241028	140000	1266962150	40450	40400	40450	40400	2
273	20241028	135900	1266881300	40450	40450	40450	40350	236
274	20241028	135800	1257344350	40450	40450	40450	40400	70
275	20241028	135700	1254516200	40450	40400	40450	40400	82
276	20241028	135600	1251202300	40400	40400	40450	40400	195
277	20241028	135500	1243323450	40350	40350	40350	40350	67
278	20241028	135400	1240620000	40400	40450	40450	40400	94
279	20241028	135300	1236822300	40450	40400	40450	40400	102
280	20241028	135200	1232701450	40400	40350	40400	40300	70
281	20241028	135100	1229880200	40350	40350	40400	40350	71
282	20241028	135000	1227015250	40300	40350	40350	40300	78
283	20241028	134900	1223871300	40350	40300	40350	40300	232
284	20241028	134800	1214520650	40250	40250	40250	40250	116
285	20241028	134700	1209851650	40250	40250	40250	40250	17
286	20241028	134600	1209167400	40250	40250	40300	40250	61
287	20241028	134500	1206711300	40200	40250	40250	40200	95
288	20241028	134400	1202892200	40200	40250	40250	40200	87
289	20241028	134300	1199393800	40250	40250	40250	40250	43
290	20241028	134200	1197663050	40200	40250	40250	40200	67
291	20241028	134100	1194969600	40250	40250	40250	40200	69
292	20241028	134000	1192195700	40250	40250	40250	40200	36
293	20241028	133900	1190746750	40150	40200	40200	40150	434
294	20241028	133800	1173303300	40200	40250	40250	40200	67
295	20241028	133700	1170609850	40250	40200	40250	40200	84
296	20241028	133600	1167233000	40200	40250	40250	40200	113
297	20241028	133500	1162690250	40250	40200	40250	40150	118
298	20241028	133400	1157946850	40250	40250	40250	40250	7
299	20241028	133300	1157665100	40250	40300	40300	40250	85
300	20241028	133200	1154243000	40200	40200	40200	40200	67
301	20241028	133100	1151549600	40250	40300	40300	40250	46
302	20241028	133000	1149698000	40250	40300	40300	40250	103
303	20241028	132900	1145550450	40300	40300	40300	40300	0
304	20241028	132800	1145550450	40300	40300	40300	40250	381
305	20241028	132700	1130201850	40350	40350	40350	40350	2
306	20241028	132600	1130121150	40400	40350	40400	40350	80
307	20241028	132500	1126891400	40400	40450	40450	40400	8
308	20241028	132400	1126568000	40350	40400	40400	40350	166
309	20241028	132300	1119864900	40400	40400	40450	40350	228
310	20241028	132200	1110657900	40400	40300	40400	40300	339
311	20241028	132100	1096978600	40250	40250	40250	40250	214
312	20241028	132000	1088365100	40300	40300	40300	40300	20
313	20241028	131900	1087559100	40200	40250	40300	40200	69
314	20241028	131800	1084785100	40200	40200	40250	40200	271
315	20241028	131700	1073888200	40250	40200	40250	40200	185
316	20241028	131600	1066450350	40150	40150	40150	40150	110
317	20241028	131500	1062033850	40200	40150	40200	40150	79
318	20241028	131400	1058861350	40200	40200	40200	40200	0
319	20241028	131300	1058861350	40200	40250	40250	40150	100
320	20241028	131200	1054842800	40250	40250	40250	40200	3
321	20241028	131100	1054722100	40150	40200	40200	40150	113
322	20241028	131000	1050182850	40250	40250	40250	40200	69
323	20241028	130900	1047408950	40200	40200	40200	40200	1
324	20241028	130800	1047368750	40200	40200	40250	40200	121
325	20241028	130700	1042504400	40250	40200	40250	40150	217
326	20241028	130600	1033784200	40150	40150	40150	40150	43
327	20241028	130500	1032057750	40150	40150	40150	40150	66
328	20241028	130400	1029407850	40200	40200	40200	40200	21
329	20241028	130300	1028563650	40200	40200	40200	40200	79
330	20241028	130200	1025387850	40200	40200	40200	40150	126
331	20241028	130100	1020327950	40200	40150	40200	40150	69
332	20241028	130000	1017557450	40200	40200	40200	40200	37
333	20241028	125900	1016070050	40150	40200	40200	40150	87
334	20241028	125800	1012576050	40150	40150	40200	40150	133
335	20241028	125700	1007236050	40100	40100	40100	40100	0
336	20241028	125600	1007236050	40100	40100	40100	40100	66
337	20241028	125500	1004589450	40150	40150	40200	40150	180
338	20241028	125400	997361500	40100	40150	40150	40100	86
339	20241028	125300	993911950	40100	40150	40150	40100	53
340	20241028	125200	991786550	40200	40150	40200	40150	20
341	20241028	125100	990983500	40100	40100	40100	40100	66
342	20241028	125000	988336900	40100	40100	40150	40100	127
343	20241028	124900	983243400	40150	40150	40150	40100	19
344	20241028	124800	982481350	40150	40150	40150	40100	98
345	20241028	124700	978550000	40150	40050	40150	40050	137
346	20241028	124600	973058750	40050	40050	40050	40050	0
347	20241028	124500	973058750	40050	40100	40100	40050	74
348	20241028	124400	970093600	40100	40100	40100	40050	96
349	20241028	124300	966247350	40100	40100	40100	40050	54
350	20241028	124200	964084400	40100	40150	40150	40100	70
351	20241028	124100	961277350	40100	40100	40100	40100	67
352	20241028	124000	958590650	40100	40100	40100	40100	60
353	20241028	123900	956184650	40100	40150	40150	40100	69
354	20241028	123800	953417650	40150	40150	40150	40100	74
355	20241028	123700	950449100	40100	40150	40150	40100	84
356	20241028	123600	947079800	40100	40200	40200	40100	62
357	20241028	123500	944592900	40150	40200	40200	40150	62
358	20241028	123400	942102650	40150	40200	40200	40150	83
359	20241028	123300	938769400	40200	40150	40200	40150	117
360	20241028	123200	934071700	40200	40200	40200	40200	1
361	20241028	123100	934031500	40200	40150	40250	40150	123
362	20241028	123000	929089350	40200	40150	40200	40150	93
363	20241028	122900	925354100	40200	40150	40200	40150	31
364	20241028	122800	924109400	40200	40200	40250	40200	72
365	20241028	122700	921214100	40250	40250	40250	40250	19
366	20241028	122600	920449350	40250	40250	40250	40250	16
367	20241028	122500	919805350	40250	40300	40300	40200	111
368	20241028	122400	915340900	40150	40150	40150	40150	66
369	20241028	122300	912691000	40300	40150	40300	40150	65
370	20241028	122200	910080300	40200	40250	40250	40200	55
371	20241028	122100	907869250	40250	40100	40250	40100	68
372	20241028	122000	905142300	40250	40200	40250	40150	110
373	20241028	121900	900722450	40200	40250	40250	40200	2
374	20241028	121800	900642000	40200	40200	40200	40200	0
375	20241028	121700	900642000	40200	40250	40250	40200	131
376	20241028	121600	895374950	40150	40150	40150	40150	67
377	20241028	121500	892684900	40150	40150	40150	40150	46
378	20241028	121400	890838000	40200	40200	40200	40150	115
379	20241028	121300	886218300	40200	40150	40200	40150	70
380	20241028	121200	883407700	40150	40200	40200	40150	3
381	20241028	121100	883287200	40150	40200	40200	40150	107
382	20241028	121000	878989150	40200	40150	40200	40150	67
383	20241028	120900	876299050	40150	40150	40150	40150	17
384	20241028	120800	875616500	40250	40250	40250	40200	87
385	20241028	120700	872118200	40200	40200	40250	40200	186
386	20241028	120600	864639900	40200	40250	40250	40200	3
387	20241028	120500	864519250	40250	40250	40300	40200	17
388	20241028	120400	863835050	40300	40150	40300	40150	358
389	20241028	120300	849444900	40150	40150	40200	40150	5
390	20241028	120200	849244100	40150	40250	40250	40150	71
391	20241028	120100	846393150	40200	40150	40250	40150	21
392	20241028	120000	845548200	40150	40250	40250	40100	74
393	20241028	115900	842576600	40200	40250	40250	40150	72
394	20241028	115800	839685400	40250	40300	40300	40250	18
395	20241028	115700	838960100	40250	40200	40250	40150	195
396	20241028	115600	831121550	40250	40200	40250	40200	72
397	20241028	115500	828226950	40250	40200	40250	40200	9
398	20241028	115400	827864950	40200	40250	40250	40200	75
399	20241028	115300	824849800	40200	40200	40250	40150	90
400	20241028	115200	821234200	40200	40250	40250	40200	54
401	20241028	115100	819063350	40200	40150	40250	40150	66
402	20241028	115000	816408750	40250	40250	40300	40200	157
403	20241028	114900	810091750	40200	40250	40300	40200	6
404	20241028	114800	809850300	40200	40200	40200	40200	369
405	20241028	114700	795016500	40250	40250	40250	40200	117
406	20241028	114600	790307450	40300	40250	40300	40250	21
407	20241028	114500	789461250	40200	40250	40250	40200	113
408	20241028	114400	784916550	40250	40200	40250	40200	9
409	20241028	114300	784554400	40300	40300	40350	40250	38
410	20241028	114200	783023050	40200	40250	40300	40200	120
411	20241028	114100	778196400	40300	40300	40300	40200	36
412	20241028	114000	776745800	40350	40300	40350	40250	78
413	20241028	113900	773605900	40250	40350	40350	40250	111
414	20241028	113800	769134750	40350	40300	40350	40300	35
415	20241028	113700	767724100	40250	40300	40300	40250	115
416	20241028	113600	763095250	40300	40350	40350	40300	34
417	20241028	113500	761725000	40350	40300	40350	40300	41
418	20241028	113400	760072600	40250	40300	40300	40250	150
419	20241028	113300	754033900	40300	40350	40350	40300	22
420	20241028	113200	753146350	40350	40450	40450	40350	18
421	20241028	113100	752419950	40300	40250	40300	40200	382
422	20241028	113000	737036700	40250	40200	40250	40200	70
423	20241028	112900	734222550	40250	40250	40250	40200	70
424	20241028	112800	731407300	40100	40150	40150	40100	1066
425	20241028	112700	688660550	40100	40200	40200	40100	1050
426	20241028	112600	646544750	40250	40250	40300	40250	39
427	20241028	112500	644974850	40200	40250	40250	40200	88
428	20241028	112400	641436250	40250	40250	40250	40200	47
429	20241028	112300	639546650	40250	40300	40300	40250	9
430	20241028	112200	639184300	40250	40300	40300	40200	191
431	20241028	112100	631503350	40300	40300	40300	40300	2
432	20241028	112000	631422750	40300	40350	40350	40300	8
433	20241028	111900	631100050	40300	40300	40300	40300	66
434	20241028	111800	628440250	40350	40300	40350	40250	46
435	20241028	111700	626586750	40300	40250	40300	40200	307
436	20241028	111600	614244850	40250	40300	40300	40250	17
437	20241028	111500	613560550	40350	40250	40350	40250	106
438	20241028	111400	609292700	40250	40350	40350	40250	32
439	20241028	111300	608003050	40350	40350	40350	40350	2
440	20241028	111200	607922350	40350	40300	40400	40300	35
441	20241028	111100	606510400	40300	40400	40450	40250	63
442	20241028	111000	603969950	40450	40400	40450	40350	91
443	20241028	110900	600294450	40450	40500	40500	40450	41
444	20241028	110800	598635900	40500	40250	40500	40250	222
445	20241028	110700	589679450	40250	40300	40300	40250	63
446	20241028	110600	587141600	40300	40350	40350	40300	51
447	20241028	110500	585086100	40350	40250	40350	40250	101
448	20241028	110400	581017500	40250	40300	40300	40250	117
449	20241028	110300	576308150	40300	40300	40300	40300	23
450	20241028	110200	575381250	40350	40350	40350	40350	38
451	20241028	110100	573847950	40350	40350	40350	40300	95
452	20241028	110000	570019100	40350	40400	40400	40350	23
453	20241028	105900	569091000	40350	40450	40450	40350	113
454	20241028	105800	564526750	40450	40400	40450	40400	25
455	20241028	105700	563515700	40350	40450	40450	40350	25
456	20241028	105600	562505650	40400	40450	40450	40400	81
457	20241028	105500	559232900	40450	40450	40450	40450	36
458	20241028	105400	557776700	40450	40350	40450	40350	48
459	20241028	105300	555839600	40400	40400	40400	40400	1
460	20241028	105200	555799200	40350	40400	40400	40350	33
461	20241028	105100	554466150	40400	40400	40400	40350	71
462	20241028	105000	551600300	40350	40400	40400	40350	52
463	20241028	104900	549501700	40400	40450	40450	40400	33
464	20241028	104800	548167700	40450	40450	40450	40450	26
465	20241028	104700	547116000	40500	40500	40500	40500	2
466	20241028	104600	547035000	40450	40600	40650	40450	255
467	20241028	104500	536692700	40450	40350	40500	40350	77
468	20241028	104400	533582600	40300	40300	40300	40250	47
469	20241028	104300	531688550	40350	40350	40350	40350	2
470	20241028	104200	531607850	40350	40350	40350	40300	19
471	20241028	104100	530841300	40300	40350	40350	40300	67
472	20241028	104000	528140200	40300	40300	40300	40300	0
473	20241028	103900	528140200	40300	40250	40300	40250	62
474	20241028	103800	525643900	40300	40300	40300	40300	2
475	20241028	103700	525563300	40300	40300	40300	40300	29
476	20241028	103600	524394600	40300	40350	40350	40300	2
477	20241028	103500	524313950	40300	40300	40350	40300	42
478	20241028	103400	522620650	40250	40250	40250	40250	7
479	20241028	103300	522338900	40250	40250	40250	40250	39
480	20241028	103200	520769150	40300	40250	40300	40250	18
481	20241028	103100	520043800	40250	40250	40250	40250	46
482	20241028	103000	518192300	40300	40300	40300	40300	155
483	20241028	102900	511945800	40350	40350	40350	40350	16
484	20241028	102800	511300200	40300	40300	40300	40300	85
485	20241028	102700	507874700	40300	40300	40300	40300	20
486	20241028	102600	507068700	40300	40350	40350	40300	22
487	20241028	102500	506181300	40350	40300	40350	40300	3
488	20241028	102400	506060350	40300	40300	40300	40300	20
489	20241028	102300	505254350	40300	40300	40300	40300	40
490	20241028	102200	503642350	40350	40350	40350	40350	23
491	20241028	102100	502714300	40350	40350	40350	40350	8
492	20241028	102000	502391500	40350	40300	40350	40300	32
493	20241028	101900	501101200	40300	40300	40300	40300	25
494	20241028	101800	500093700	40300	40300	40300	40300	6
495	20241028	101700	499851900	40350	40300	40350	40300	29
496	20241028	101600	498683150	40300	40300	40300	40300	22
497	20241028	101500	497796550	40350	40250	40350	40250	58
498	20241028	101400	495461850	40250	40250	40250	40250	97
499	20241028	101300	491557600	40250	40300	40300	40250	55
500	20241028	101200	489343350	40300	40300	40300	40300	10
501	20241028	101100	488940350	40300	40300	40300	40300	1
502	20241028	101000	488900050	40300	40250	40450	40250	137
503	20241028	100900	483374150	40250	40250	40250	40250	21
504	20241028	100800	482528900	40200	40200	40250	40150	162
505	20241028	100700	476016200	40200	40200	40200	40200	1
506	20241028	100600	475976000	40200	40150	40200	40100	113
507	20241028	100500	471436150	40150	40200	40200	40150	26
508	20241028	100400	470392000	40150	40200	40200	40150	14
509	20241028	100300	469829800	40150	40200	40200	40100	108
510	20241028	100200	465495750	40100	40250	40250	40100	189
511	20241028	100100	457898000	40250	40250	40250	40250	0
512	20241028	100000	457898000	40250	40350	40350	40250	19
513	20241028	095900	457133000	40300	40300	40300	40300	34
514	20241028	095800	455762800	40300	40300	40300	40300	9
515	20241028	095700	455400100	40300	40300	40300	40300	17
516	20241028	095600	454715000	40300	40350	40350	40300	37
517	20241028	095500	453222150	40350	40400	40400	40350	133
518	20241028	095400	447849000	40400	40400	40400	40400	2
519	20241028	095300	447768200	40450	40550	40550	40450	82
520	20241028	095200	444447450	40550	40550	40550	40550	0
521	20241028	095100	444447450	40550	40550	40550	40500	5
522	20241028	095000	444244850	40500	40550	40550	40500	67
523	20241028	094900	441530800	40550	40500	40550	40500	35
524	20241028	094800	440111700	40550	40500	40550	40500	48
525	20241028	094700	438167650	40500	40500	40500	40500	7
526	20241028	094600	437884150	40500	40500	40500	40500	42
527	20241028	094500	436183150	40450	40500	40500	40450	63
528	20241028	094400	433634200	40500	40500	40500	40500	0
529	20241028	094300	433634200	40500	40550	40550	40500	80
530	20241028	094200	430392450	40600	40600	40600	40600	19
531	20241028	094100	429621050	40600	40600	40600	40600	0
532	20241028	094000	429621050	40600	40800	40800	40600	128
533	20241028	093900	424412450	40750	40750	40750	40750	35
534	20241028	093800	422986200	40750	40750	40800	40750	28
535	20241028	093700	421845150	40900	40900	40900	40750	9
536	20241028	093600	421477800	40850	40700	40850	40700	83
537	20241028	093500	418093750	40700	40800	40800	40700	50
538	20241028	093400	416056100	40800	40800	40800	40800	16
539	20241028	093300	415403300	40850	40950	40950	40850	23
540	20241028	093200	414462700	41000	40950	41000	40950	33
541	20241028	093100	413111200	40950	41000	41000	40950	52
542	20241028	093000	410980100	41050	41050	41050	41000	20
543	20241028	092900	410159150	41050	41000	41050	41000	18
544	20241028	092800	409421100	41050	41050	41050	41050	28
545	20241028	092700	408271700	41100	41150	41150	41100	200
546	20241028	092600	400044250	41200	41150	41200	41150	164
547	20241028	092500	393292850	41150	40900	41150	40900	1497
548	20241028	092400	331942150	40900	40900	40900	40900	58
549	20241028	092300	329569950	40950	40850	40950	40850	845
550	20241028	092200	295008700	40850	40900	40900	40850	498
551	20241028	092100	274642600	40850	40800	40850	40800	200
552	20241028	092000	266472750	40800	40650	40800	40600	485
553	20241028	091900	246732650	40650	40700	40700	40600	133
554	20241028	091800	241323900	40750	40800	40800	40750	143
555	20241028	091700	235496600	40800	40750	40800	40750	158
556	20241028	091600	229057050	40750	40500	40750	40500	1013
557	20241028	091500	187911250	40500	40550	40550	40500	60
558	20241028	091400	185480750	40550	40600	40600	40550	155
559	20241028	091300	179190250	40650	40500	40650	40500	296
560	20241028	091200	167185750	40500	40450	40500	40450	389
561	20241028	091100	151447800	40450	40150	40450	40150	887
562	20241028	091000	115669750	40200	40100	40250	40100	577
563	20241028	090900	92495400	40100	40050	40100	39600	599
564	20241028	090800	68614000	40100	40050	40100	40050	20
565	20241028	090700	67812050	40100	40050	40150	39950	98
566	20241028	090600	63881900	40050	39900	40050	39850	267
567	20241028	090500	53215000	39800	39800	39800	39750	112
568	20241028	090400	48757900	39900	39850	39900	39850	110
569	20241028	090300	44371950	39850	39800	39850	39800	83
570	20241028	090200	41065250	39800	39800	39850	39800	112
571	20241028	090100	36603900	39800	39800	39850	39800	56
572	20241028	090000	34373400	39850	39700	39900	39700	598