KissMeData/237880/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	205100	2844576800	21850	21850	21850	21850	2126
3	20241028	205000	2844576800	21850	21850	21850	21850	0
4	20241028	204900	2844576800	21850	21850	21850	21850	0
5	20241028	204800	2844576800	21850	21850	21850	21850	0
6	20241028	204700	2844576800	21850	21850	21850	21850	0
7	20241028	204600	2844576800	21850	21850	21850	21850	0
8	20241028	204500	2844576800	21850	21850	21850	21850	0
9	20241028	204400	2844576800	21850	21850	21850	21850	0
10	20241028	204300	2844576800	21850	21850	21850	21850	0
11	20241028	204200	2844576800	21850	21850	21850	21850	0
12	20241028	204100	2844576800	21850	21850	21850	21850	0
13	20241028	204000	2844576800	21850	21850	21850	21850	0
14	20241028	203900	2844576800	21850	21850	21850	21850	0
15	20241028	203800	2844576800	21850	21850	21850	21850	0
16	20241028	203700	2844576800	21850	21850	21850	21850	0
17	20241028	203600	2844576800	21850	21850	21850	21850	0
18	20241028	203500	2844576800	21850	21850	21850	21850	0
19	20241028	203400	2844576800	21850	21850	21850	21850	0
20	20241028	203300	2844576800	21850	21850	21850	21850	0
21	20241028	203200	2844576800	21850	21850	21850	21850	0
22	20241028	203100	2844576800	21850	21850	21850	21850	0
23	20241028	203000	2844576800	21850	21850	21850	21850	0
24	20241028	202900	2844576800	21850	21850	21850	21850	0
25	20241028	202800	2844576800	21850	21850	21850	21850	0
26	20241028	202700	2844576800	21850	21850	21850	21850	0
27	20241028	202600	2844576800	21850	21850	21850	21850	0
28	20241028	202500	2844576800	21850	21850	21850	21850	0
29	20241028	202400	2844576800	21850	21850	21850	21850	0
30	20241028	202300	2844576800	21850	21850	21850	21850	0
31	20241028	202200	2844576800	21850	21850	21850	21850	0
32	20241028	202100	2844576800	21850	21850	21850	21850	2126
33	20241028	202000	2844576800	21850	21850	21850	21850	0
34	20241028	201900	2844576800	21850	21850	21850	21850	0
35	20241028	201800	2844576800	21850	21850	21850	21850	0
36	20241028	201700	2844576800	21850	21850	21850	21850	0
37	20241028	201600	2844576800	21850	21850	21850	21850	0
38	20241028	201500	2844576800	21850	21850	21850	21850	0
39	20241028	201400	2844576800	21850	21850	21850	21850	0
40	20241028	201300	2844576800	21850	21850	21850	21850	0
41	20241028	201200	2844576800	21850	21850	21850	21850	0
42	20241028	201100	2844576800	21850	21850	21850	21850	0
43	20241028	201000	2844576800	21850	21850	21850	21850	0
44	20241028	200900	2844576800	21850	21850	21850	21850	0
45	20241028	200800	2844576800	21850	21850	21850	21850	0
46	20241028	200700	2844576800	21850	21850	21850	21850	0
47	20241028	200600	2844576800	21850	21850	21850	21850	0
48	20241028	200500	2844576800	21850	21850	21850	21850	0
49	20241028	200400	2844576800	21850	21850	21850	21850	0
50	20241028	200300	2844576800	21850	21850	21850	21850	0
51	20241028	200200	2844576800	21850	21850	21850	21850	0
52	20241028	200100	2844576800	21850	21850	21850	21850	0
53	20241028	200000	2844576800	21850	21850	21850	21850	0
54	20241028	195900	2844576800	21850	21850	21850	21850	0
55	20241028	195800	2844576800	21850	21850	21850	21850	0
56	20241028	195700	2844576800	21850	21850	21850	21850	0
57	20241028	195600	2844576800	21850	21850	21850	21850	0
58	20241028	195500	2844576800	21850	21850	21850	21850	0
59	20241028	195400	2844576800	21850	21850	21850	21850	0
60	20241028	195300	2844576800	21850	21850	21850	21850	0
61	20241028	195200	2844576800	21850	21850	21850	21850	0
62	20241028	195100	2844576800	21850	21850	21850	21850	2126
63	20241028	195000	2844576800	21850	21850	21850	21850	0
64	20241028	194900	2844576800	21850	21850	21850	21850	0
65	20241028	194800	2844576800	21850	21850	21850	21850	0
66	20241028	194700	2844576800	21850	21850	21850	21850	0
67	20241028	194600	2844576800	21850	21850	21850	21850	0
68	20241028	194500	2844576800	21850	21850	21850	21850	0
69	20241028	194400	2844576800	21850	21850	21850	21850	0
70	20241028	194300	2844576800	21850	21850	21850	21850	0
71	20241028	194200	2844576800	21850	21850	21850	21850	0
72	20241028	194100	2844576800	21850	21850	21850	21850	0
73	20241028	194000	2844576800	21850	21850	21850	21850	0
74	20241028	193900	2844576800	21850	21850	21850	21850	0
75	20241028	193800	2844576800	21850	21850	21850	21850	0
76	20241028	193700	2844576800	21850	21850	21850	21850	0
77	20241028	193600	2844576800	21850	21850	21850	21850	0
78	20241028	193500	2844576800	21850	21850	21850	21850	0
79	20241028	193400	2844576800	21850	21850	21850	21850	0
80	20241028	193300	2844576800	21850	21850	21850	21850	0
81	20241028	193200	2844576800	21850	21850	21850	21850	0
82	20241028	193100	2844576800	21850	21850	21850	21850	0
83	20241028	193000	2844576800	21850	21850	21850	21850	0
84	20241028	192900	2844576800	21850	21850	21850	21850	0
85	20241028	192800	2844576800	21850	21850	21850	21850	0
86	20241028	192700	2844576800	21850	21850	21850	21850	0
87	20241028	192600	2844576800	21850	21850	21850	21850	0
88	20241028	192500	2844576800	21850	21850	21850	21850	0
89	20241028	192400	2844576800	21850	21850	21850	21850	0
90	20241028	192300	2844576800	21850	21850	21850	21850	0
91	20241028	192200	2844576800	21850	21850	21850	21850	0
92	20241028	192100	2844576800	21850	21850	21850	21850	2126
93	20241028	192000	2844576800	21850	21850	21850	21850	0
94	20241028	191900	2844576800	21850	21850	21850	21850	0
95	20241028	191800	2844576800	21850	21850	21850	21850	0
96	20241028	191700	2844576800	21850	21850	21850	21850	0
97	20241028	191600	2844576800	21850	21850	21850	21850	0
98	20241028	191500	2844576800	21850	21850	21850	21850	0
99	20241028	191400	2844576800	21850	21850	21850	21850	0
100	20241028	191300	2844576800	21850	21850	21850	21850	0
101	20241028	191200	2844576800	21850	21850	21850	21850	0
102	20241028	191100	2844576800	21850	21850	21850	21850	0
103	20241028	191000	2844576800	21850	21850	21850	21850	0
104	20241028	190900	2844576800	21850	21850	21850	21850	0
105	20241028	190800	2844576800	21850	21850	21850	21850	0
106	20241028	190700	2844576800	21850	21850	21850	21850	0
107	20241028	190600	2844576800	21850	21850	21850	21850	0
108	20241028	190500	2844576800	21850	21850	21850	21850	0
109	20241028	190400	2844576800	21850	21850	21850	21850	0
110	20241028	190300	2844576800	21850	21850	21850	21850	0
111	20241028	190200	2844576800	21850	21850	21850	21850	0
112	20241028	190100	2844576800	21850	21850	21850	21850	0
113	20241028	190000	2844576800	21850	21850	21850	21850	0
114	20241028	185900	2844576800	21850	21850	21850	21850	0
115	20241028	185800	2844576800	21850	21850	21850	21850	0
116	20241028	185700	2844576800	21850	21850	21850	21850	0
117	20241028	185600	2844576800	21850	21850	21850	21850	0
118	20241028	185500	2844576800	21850	21850	21850	21850	0
119	20241028	185400	2844576800	21850	21850	21850	21850	0
120	20241028	185300	2844576800	21850	21850	21850	21850	0
121	20241028	185200	2844576800	21850	21850	21850	21850	0
122	20241028	185100	2844576800	21850	21850	21850	21850	2126
123	20241028	185000	2844576800	21850	21850	21850	21850	0
124	20241028	184900	2844576800	21850	21850	21850	21850	0
125	20241028	184800	2844576800	21850	21850	21850	21850	0
126	20241028	184700	2844576800	21850	21850	21850	21850	0
127	20241028	184600	2844576800	21850	21850	21850	21850	0
128	20241028	184500	2844576800	21850	21850	21850	21850	0
129	20241028	184400	2844576800	21850	21850	21850	21850	0
130	20241028	184300	2844576800	21850	21850	21850	21850	0
131	20241028	184200	2844576800	21850	21850	21850	21850	0
132	20241028	184100	2844576800	21850	21850	21850	21850	0
133	20241028	184000	2844576800	21850	21850	21850	21850	0
134	20241028	183900	2844576800	21850	21850	21850	21850	0
135	20241028	183800	2844576800	21850	21850	21850	21850	0
136	20241028	183700	2844576800	21850	21850	21850	21850	0
137	20241028	183600	2844576800	21850	21850	21850	21850	0
138	20241028	183500	2844576800	21850	21850	21850	21850	0
139	20241028	183400	2844576800	21850	21850	21850	21850	0
140	20241028	183300	2844576800	21850	21850	21850	21850	0
141	20241028	183200	2844576800	21850	21850	21850	21850	0
142	20241028	183100	2844576800	21850	21850	21850	21850	0
143	20241028	183000	2844576800	21850	21850	21850	21850	0
144	20241028	182900	2844576800	21850	21850	21850	21850	0
145	20241028	182800	2844576800	21850	21850	21850	21850	0
146	20241028	182700	2844576800	21850	21850	21850	21850	0
147	20241028	182600	2844576800	21850	21850	21850	21850	0
148	20241028	182500	2844576800	21850	21850	21850	21850	0
149	20241028	182400	2844576800	21850	21850	21850	21850	0
150	20241028	182300	2844576800	21850	21850	21850	21850	0
151	20241028	182200	2844576800	21850	21850	21850	21850	0
152	20241028	182100	2844576800	21850	21850	21850	21850	2126
153	20241028	182000	2844576800	21850	21850	21850	21850	0
154	20241028	181900	2844576800	21850	21850	21850	21850	0
155	20241028	181800	2844576800	21850	21850	21850	21850	0
156	20241028	181700	2844576800	21850	21850	21850	21850	0
157	20241028	181600	2844576800	21850	21850	21850	21850	0
158	20241028	181500	2844576800	21850	21850	21850	21850	0
159	20241028	181400	2844576800	21850	21850	21850	21850	0
160	20241028	181300	2844576800	21850	21850	21850	21850	0
161	20241028	181200	2844576800	21850	21850	21850	21850	0
162	20241028	181100	2844576800	21850	21850	21850	21850	0
163	20241028	181000	2844576800	21850	21850	21850	21850	0
164	20241028	180900	2844576800	21850	21850	21850	21850	0
165	20241028	180800	2844576800	21850	21850	21850	21850	0
166	20241028	180700	2844576800	21850	21850	21850	21850	0
167	20241028	180600	2844576800	21850	21850	21850	21850	0
168	20241028	180500	2844576800	21850	21850	21850	21850	0
169	20241028	180400	2844576800	21850	21850	21850	21850	0
170	20241028	180300	2844576800	21850	21850	21850	21850	0
171	20241028	180200	2844576800	21850	21850	21850	21850	0
172	20241028	180100	2844576800	21850	21850	21850	21850	0
173	20241028	180000	2844576800	21850	21850	21850	21850	0
174	20241028	175900	2844576800	21850	21850	21850	21850	0
175	20241028	175800	2844576800	21850	21850	21850	21850	0
176	20241028	175700	2844576800	21850	21850	21850	21850	0
177	20241028	175600	2844576800	21850	21850	21850	21850	0
178	20241028	175500	2844576800	21850	21850	21850	21850	0
179	20241028	175400	2844576800	21850	21850	21850	21850	0
180	20241028	175300	2844576800	21850	21850	21850	21850	0
181	20241028	175200	2844576800	21850	21850	21850	21850	0
182	20241028	175100	2844576800	21850	21850	21850	21850	2126
183	20241028	175000	2844576800	21850	21850	21850	21850	0
184	20241028	174900	2844576800	21850	21850	21850	21850	0
185	20241028	174800	2844576800	21850	21850	21850	21850	0
186	20241028	174700	2844576800	21850	21850	21850	21850	0
187	20241028	174600	2844576800	21850	21850	21850	21850	0
188	20241028	174500	2844576800	21850	21850	21850	21850	0
189	20241028	174400	2844576800	21850	21850	21850	21850	0
190	20241028	174300	2844576800	21850	21850	21850	21850	0
191	20241028	174200	2844576800	21850	21850	21850	21850	0
192	20241028	174100	2844576800	21850	21850	21850	21850	0
193	20241028	174000	2844576800	21850	21850	21850	21850	0
194	20241028	173900	2844576800	21850	21850	21850	21850	0
195	20241028	173800	2844576800	21850	21850	21850	21850	0
196	20241028	173700	2844576800	21850	21850	21850	21850	0
197	20241028	173600	2844576800	21850	21850	21850	21850	0
198	20241028	173500	2844576800	21850	21850	21850	21850	0
199	20241028	173400	2844576800	21850	21850	21850	21850	0
200	20241028	173300	2844576800	21850	21850	21850	21850	0
201	20241028	173200	2844576800	21850	21850	21850	21850	0
202	20241028	173100	2844576800	21850	21850	21850	21850	0
203	20241028	173000	2844576800	21850	21850	21850	21850	0
204	20241028	172900	2844576800	21850	21850	21850	21850	0
205	20241028	172800	2844576800	21850	21850	21850	21850	0
206	20241028	172700	2844576800	21850	21850	21850	21850	0
207	20241028	172600	2844576800	21850	21850	21850	21850	0
208	20241028	172500	2844576800	21850	21850	21850	21850	0
209	20241028	172400	2844576800	21850	21850	21850	21850	0
210	20241028	172300	2844576800	21850	21850	21850	21850	0
211	20241028	172200	2844576800	21850	21850	21850	21850	0
212	20241028	172100	2844576800	21850	21850	21850	21850	2126
213	20241028	172000	2844576800	21850	21850	21850	21850	0
214	20241028	171900	2844576800	21850	21850	21850	21850	0
215	20241028	171800	2844576800	21850	21850	21850	21850	0
216	20241028	171700	2844576800	21850	21850	21850	21850	0
217	20241028	171600	2844576800	21850	21850	21850	21850	0
218	20241028	171500	2844576800	21850	21850	21850	21850	0
219	20241028	171400	2844576800	21850	21850	21850	21850	0
220	20241028	171300	2844576800	21850	21850	21850	21850	0
221	20241028	171200	2844576800	21850	21850	21850	21850	0
222	20241028	171100	2844576800	21850	21850	21850	21850	0
223	20241028	171000	2844576800	21850	21850	21850	21850	0
224	20241028	170900	2844576800	21850	21850	21850	21850	0
225	20241028	170800	2844576800	21850	21850	21850	21850	0
226	20241028	170700	2844576800	21850	21850	21850	21850	0
227	20241028	170600	2844576800	21850	21850	21850	21850	0
228	20241028	170500	2844576800	21850	21850	21850	21850	0
229	20241028	170400	2844576800	21850	21850	21850	21850	0
230	20241028	170300	2844576800	21850	21850	21850	21850	0
231	20241028	170200	2844576800	21850	21850	21850	21850	0
232	20241028	170100	2844576800	21850	21850	21850	21850	0
233	20241028	170000	2844576800	21850	21850	21850	21850	0
234	20241028	165900	2844576800	21850	21850	21850	21850	0
235	20241028	165800	2844576800	21850	21850	21850	21850	0
236	20241028	165700	2844576800	21850	21850	21850	21850	0
237	20241028	165600	2844576800	21850	21850	21850	21850	0
238	20241028	165500	2844576800	21850	21850	21850	21850	0
239	20241028	165400	2844576800	21850	21850	21850	21850	0
240	20241028	165300	2844576800	21850	21850	21850	21850	0
241	20241028	165200	2844576800	21850	21850	21850	21850	0
242	20241028	165100	2844576800	21850	21850	21850	21850	2126
243	20241028	165000	2844576800	21850	21850	21850	21850	0
244	20241028	164900	2844576800	21850	21850	21850	21850	0
245	20241028	164800	2844576800	21850	21850	21850	21850	0
246	20241028	164700	2844576800	21850	21850	21850	21850	0
247	20241028	164600	2844576800	21850	21850	21850	21850	0
248	20241028	164500	2844576800	21850	21850	21850	21850	0
249	20241028	164400	2844576800	21850	21850	21850	21850	0
250	20241028	164300	2844576800	21850	21850	21850	21850	0
251	20241028	164200	2844576800	21850	21850	21850	21850	0
252	20241028	164100	2844576800	21850	21850	21850	21850	0
253	20241028	164000	2844576800	21850	21850	21850	21850	0
254	20241028	163900	2844576800	21850	21850	21850	21850	0
255	20241028	163800	2844576800	21850	21850	21850	21850	0
256	20241028	163700	2844576800	21850	21850	21850	21850	0
257	20241028	163600	2844576800	21850	21850	21850	21850	0
258	20241028	163500	2844576800	21850	21850	21850	21850	0
259	20241028	163400	2844576800	21850	21850	21850	21850	0
260	20241028	163300	2844576800	21850	21850	21850	21850	0
261	20241028	163200	2844576800	21850	21850	21850	21850	0
262	20241028	163100	2844576800	21850	21850	21850	21850	0
263	20241028	163000	2844576800	21850	21850	21850	21850	0
264	20241028	162900	2844576800	21850	21850	21850	21850	0
265	20241028	162800	2844576800	21850	21850	21850	21850	0
266	20241028	162700	2844576800	21850	21850	21850	21850	0
267	20241028	162600	2844576800	21850	21850	21850	21850	0
268	20241028	162500	2844576800	21850	21850	21850	21850	0
269	20241028	162400	2844576800	21850	21850	21850	21850	0
270	20241028	162300	2844576800	21850	21850	21850	21850	0
271	20241028	162200	2844576800	21850	21850	21850	21850	0
272	20241028	162100	2844576800	21850	21850	21850	21850	2126
273	20241028	162000	2844576800	21850	21850	21850	21850	0
274	20241028	161900	2844576800	21850	21850	21850	21850	0
275	20241028	161800	2844576800	21850	21850	21850	21850	0
276	20241028	161700	2844576800	21850	21850	21850	21850	0
277	20241028	161600	2844576800	21850	21850	21850	21850	0
278	20241028	161500	2844576800	21850	21850	21850	21850	0
279	20241028	161400	2844576800	21850	21850	21850	21850	0
280	20241028	161300	2844576800	21850	21850	21850	21850	0
281	20241028	161200	2844576800	21850	21850	21850	21850	0
282	20241028	161100	2844576800	21850	21850	21850	21850	0
283	20241028	161000	2844576800	21850	21850	21850	21850	0
284	20241028	160900	2844576800	21850	21850	21850	21850	0
285	20241028	160800	2844576800	21850	21850	21850	21850	0
286	20241028	160700	2844576800	21850	21850	21850	21850	0
287	20241028	160600	2844576800	21850	21850	21850	21850	0
288	20241028	160500	2844576800	21850	21850	21850	21850	0
289	20241028	160400	2844576800	21850	21850	21850	21850	0
290	20241028	160300	2844576800	21850	21850	21850	21850	0
291	20241028	160200	2844576800	21850	21850	21850	21850	0
292	20241028	160100	2844576800	21850	21850	21850	21850	0
293	20241028	160000	2844576800	21850	21850	21850	21850	0
294	20241028	155900	2844576800	21850	21850	21850	21850	0
295	20241028	155800	2844576800	21850	21850	21850	21850	0
296	20241028	155700	2844576800	21850	21850	21850	21850	0
297	20241028	155600	2844576800	21850	21850	21850	21850	0
298	20241028	155500	2844576800	21850	21850	21850	21850	0
299	20241028	155400	2844576800	21850	21850	21850	21850	0
300	20241028	155300	2844576800	21850	21850	21850	21850	0
301	20241028	155200	2844576800	21850	21850	21850	21850	0
302	20241028	155100	2844576800	21850	21850	21850	21850	2126
303	20241028	155000	2844576800	21850	21850	21850	21850	0
304	20241028	154900	2844576800	21850	21850	21850	21850	0
305	20241028	154800	2844576800	21850	21850	21850	21850	0
306	20241028	154700	2844576800	21850	21850	21850	21850	0
307	20241028	154600	2844576800	21850	21850	21850	21850	0
308	20241028	154500	2844576800	21850	21850	21850	21850	0
309	20241028	154400	2844576800	21850	21850	21850	21850	0
310	20241028	154300	2844576800	21850	21850	21850	21850	0
311	20241028	154200	2844576800	21850	21850	21850	21850	0
312	20241028	154100	2844576800	21850	21850	21850	21850	0
313	20241028	154000	2844576800	21850	21850	21850	21850	0
314	20241028	153900	2844576800	21850	21850	21850	21850	0
315	20241028	153800	2844576800	21850	21850	21850	21850	0
316	20241028	153700	2844576800	21850	21850	21850	21850	0
317	20241028	153600	2844576800	21850	21850	21850	21850	0
318	20241028	153500	2844576800	21850	21850	21850	21850	0
319	20241028	153400	2844576800	21850	21850	21850	21850	0
320	20241028	153300	2844576800	21850	21850	21850	21850	0
321	20241028	153200	2844576800	21850	21850	21850	21850	0
322	20241028	153100	2844576800	21850	21850	21850	21850	0
323	20241028	153000	2844576800	21850	21850	21850	21850	2126
324	20241028	152900	2798123700	21950	21950	21950	21950	0
325	20241028	152800	2798123700	21950	21950	21950	21950	0
326	20241028	152700	2798123700	21950	21950	21950	21950	0
327	20241028	152600	2798123700	21950	21950	21950	21950	0
328	20241028	152500	2798123700	21950	21950	21950	21950	0
329	20241028	152400	2798123700	21950	21950	21950	21950	0
330	20241028	152300	2798123700	21950	21950	21950	21950	0
331	20241028	152200	2798123700	21950	21950	21950	21950	0
332	20241028	152100	2798123700	21950	21950	21950	21950	0
333	20241028	152000	2798123700	21950	21950	21950	21950	0
334	20241028	151900	2798123700	21950	21950	21950	21900	154
335	20241028	151800	2794743450	21950	21950	21950	21900	468
336	20241028	151700	2784488450	21950	22000	22000	21950	433
337	20241028	151600	2774971500	22000	22000	22000	22000	44
338	20241028	151500	2774003500	22000	21950	22000	21950	301
339	20241028	151400	2767385050	22000	21950	22000	21950	74
340	20241028	151300	2765758300	21950	22000	22000	21950	245
341	20241028	151200	2760378500	21950	21950	22000	21950	125
342	20241028	151100	2757631300	21950	21950	21950	21950	97
343	20241028	151000	2755502150	21950	21900	21950	21900	48
344	20241028	150900	2754448800	21950	21950	22000	21950	419
345	20241028	150800	2745250100	21950	22000	22000	21950	59
346	20241028	150700	2743952600	21950	22000	22000	21950	99
347	20241028	150600	2741774700	22000	21950	22050	21950	46
348	20241028	150500	2740761650	22000	21950	22000	21950	688
349	20241028	150400	2725637400	22000	21950	22000	21950	105
350	20241028	150300	2723330750	21950	21950	21950	21950	465
351	20241028	150200	2713124000	21950	21950	21950	21900	277
352	20241028	150100	2707043900	21900	22000	22000	21900	488
353	20241028	150000	2696341950	22000	21850	22000	21850	926
354	20241028	145900	2676034200	21900	21900	21950	21850	116
355	20241028	145800	2673495700	21900	21900	21950	21850	272
356	20241028	145700	2667549300	21900	21900	21950	21850	435
357	20241028	145600	2658022400	21900	21900	21950	21900	164
358	20241028	145500	2654429750	21900	21950	21950	21850	306
359	20241028	145400	2647729900	21900	21900	21950	21900	727
360	20241028	145300	2631807450	21900	21900	21900	21850	605
361	20241028	145200	2618585350	21850	21900	21900	21850	211
362	20241028	145100	2613971800	21900	21950	21950	21850	364
363	20241028	145000	2606007100	21900	21900	21950	21900	154
364	20241028	144900	2602634100	21900	21900	21950	21900	372
365	20241028	144800	2594486350	21900	21900	21950	21900	922
366	20241028	144700	2574258100	21950	21850	21950	21850	756
367	20241028	144600	2557717300	21900	21850	21900	21850	216
368	20241028	144500	2552997350	21900	21900	21900	21850	421
369	20241028	144400	2543796000	21850	21850	21900	21850	194
370	20241028	144300	2539556200	21900	21900	21900	21850	373
371	20241028	144200	2531403000	21850	21950	21950	21850	599
372	20241028	144100	2518309500	21900	21900	21950	21900	690
373	20241028	144000	2503197400	21900	21850	21900	21850	282
374	20241028	143900	2497027900	21900	21900	21950	21850	614
375	20241028	143800	2483587650	21900	21850	21900	21850	230
376	20241028	143700	2478558000	21850	21850	21900	21850	354
377	20241028	143600	2470822550	21900	21900	21950	21850	159
378	20241028	143500	2467344850	21900	21950	21950	21850	209
379	20241028	143400	2462773450	21900	21900	21950	21900	201
380	20241028	143300	2458371400	21850	21900	21900	21800	419
381	20241028	143200	2449217350	21900	21900	21900	21850	221
382	20241028	143100	2444385650	21900	21850	21950	21800	318
383	20241028	143000	2437428850	21900	21850	21900	21750	438
384	20241028	142900	2427861950	21750	21800	21850	21750	810
385	20241028	142800	2410210150	21850	21850	21850	21800	156
386	20241028	142700	2406808200	21850	21850	21850	21800	537
387	20241028	142600	2395078500	21800	21900	21900	21800	328
388	20241028	142500	2387913150	21850	21900	21900	21850	475
389	20241028	142400	2377532150	21850	21850	21900	21850	238
390	20241028	142300	2372330750	21900	21850	21900	21850	396
391	20241028	142200	2363676200	21850	21850	21900	21800	813
392	20241028	142100	2345913150	21850	21850	21850	21800	522
393	20241028	142000	2334532200	21850	21900	21900	21800	364
394	20241028	141900	2326586750	21900	21850	21900	21800	643
395	20241028	141800	2312542700	21850	21800	21850	21800	189
396	20241028	141700	2308420350	21850	21800	21850	21800	476
397	20241028	141600	2298041050	21850	21800	21850	21750	450
398	20241028	141500	2288239200	21800	21800	21850	21800	303
399	20241028	141400	2281631900	21850	21800	21850	21800	207
400	20241028	141300	2277119050	21800	21850	21850	21800	332
401	20241028	141200	2269873200	21800	21800	21850	21750	541
402	20241028	141100	2258090700	21800	21850	21850	21800	217
403	20241028	141000	2253359550	21850	21850	21850	21800	393
404	20241028	140900	2244791200	21800	21750	21850	21750	293
405	20241028	140800	2238405950	21800	21800	21850	21750	503
406	20241028	140700	2227442350	21800	21800	21850	21750	516
407	20241028	140600	2216195000	21850	21850	21850	21800	215
408	20241028	140500	2211504950	21850	21750	21850	21750	276
409	20241028	140400	2205490550	21750	21750	21850	21750	1282
410	20241028	140300	2177565100	21800	21800	21800	21750	302
411	20241028	140200	2170994400	21750	21800	21800	21750	100
412	20241028	140100	2168818150	21750	21800	21800	21750	278
413	20241028	140000	2162771050	21750	21750	21800	21750	529
414	20241028	135900	2151260400	21800	21750	21800	21750	282
415	20241028	135800	2145124950	21750	21750	21800	21750	212
416	20241028	135700	2140513350	21750	21800	21800	21750	565
417	20241028	135600	2128218700	21750	21750	21800	21750	408
418	20241028	135500	2119344250	21800	21800	21800	21700	282
419	20241028	135400	2113214000	21750	21750	21800	21750	560
420	20241028	135300	2101033550	21750	21750	21800	21750	118
421	20241028	135200	2098465100	21800	21750	21800	21750	682
422	20241028	135100	2083629600	21750	21800	21800	21750	276
423	20241028	135000	2077625550	21750	21800	21800	21750	244
424	20241028	134900	2072315100	21800	21800	21850	21750	468
425	20241028	134800	2062117200	21800	21800	21800	21750	859
426	20241028	134700	2043431850	21800	21850	21850	21750	3333
427	20241028	134600	1970859350	21800	21850	21850	21800	380
428	20241028	134500	1962573600	21850	21800	21850	21800	546
429	20241028	134400	1950664200	21800	21800	21850	21800	825
430	20241028	134300	1932678000	21850	21800	21850	21800	150
431	20241028	134200	1929405600	21800	21850	21900	21800	281
432	20241028	134100	1923277000	21850	21900	21900	21800	543
433	20241028	134000	1911421350	21850	21850	21900	21800	363
434	20241028	133900	1903492800	21850	21900	21900	21800	245
435	20241028	133800	1898139100	21850	21900	21900	21850	526
436	20241028	133700	1886644750	21850	21900	21900	21850	252
437	20241028	133600	1881137600	21850	21850	21900	21850	952
438	20241028	133500	1860334500	21900	21850	21900	21850	224
439	20241028	133400	1855438300	21900	21900	21900	21850	276
440	20241028	133300	1849404200	21850	21850	21950	21850	238
441	20241028	133200	1844197800	21900	21900	21900	21850	440
442	20241028	133100	1834581200	21900	21950	21950	21850	161
443	20241028	133000	1831056150	21950	21900	21950	21900	245
444	20241028	132900	1825688800	21950	21900	21950	21850	194
445	20241028	132800	1821443200	21950	21900	21950	21900	942
446	20241028	132700	1800811200	21900	21950	21950	21900	274
447	20241028	132600	1794808350	21900	21950	21950	21900	388
448	20241028	132500	1786307350	21900	21900	21950	21900	299
449	20241028	132400	1779758750	21950	22000	22000	21900	386
450	20241028	132300	1771302000	22000	21900	22000	21900	667
451	20241028	132200	1756687500	21900	21850	21950	21850	520
452	20241028	132100	1745303150	21900	21900	21950	21850	128
453	20241028	132000	1742503050	21950	21900	21950	21900	737
454	20241028	131900	1726361450	21950	21900	21950	21900	194
455	20241028	131800	1722111850	21950	21950	21950	21900	136
456	20241028	131700	1719131800	21950	21950	22000	21950	428
457	20241028	131600	1709736950	22000	22000	22000	21950	450
458	20241028	131500	1699857050	22000	22000	22000	21950	77
459	20241028	131400	1698165150	21950	22000	22050	21950	206
460	20241028	131300	1693638350	22000	22000	22050	21950	234
461	20241028	131200	1688496200	21950	21900	21950	21900	746
462	20241028	131100	1672146550	21950	22000	22000	21900	174
463	20241028	131000	1668332100	22000	21950	22000	21950	227
464	20241028	130900	1663345300	21950	22000	22000	21900	402
465	20241028	130800	1654525050	22000	21950	22000	21950	156
466	20241028	130700	1651100450	22000	21950	22000	21950	535
467	20241028	130600	1639356750	21950	22000	22000	21950	117
468	20241028	130500	1636787700	21950	21950	22000	21950	305
469	20241028	130400	1630092600	21950	22000	22000	21950	311
470	20241028	130300	1623264250	21950	22000	22050	21950	487
471	20241028	130200	1612562750	22000	22000	22050	21950	403
472	20241028	130100	1603694600	22000	22000	22050	21950	884
473	20241028	130000	1584250200	21950	21950	22000	21950	102
474	20241028	125900	1582010900	21900	22000	22000	21900	347
475	20241028	125800	1574398050	21950	21950	22000	21900	307
476	20241028	125700	1567659650	21950	21950	22000	21900	258
477	20241028	125600	1562004000	21950	21900	21950	21850	715
478	20241028	125500	1546329500	21900	21900	21950	21900	512
479	20241028	125400	1535114750	21900	21900	21900	21850	165
480	20241028	125300	1531504600	21950	21900	21950	21900	274
481	20241028	125200	1525503900	21900	21900	21950	21850	303
482	20241028	125100	1518870850	21950	21900	21950	21850	545
483	20241028	125000	1506947400	21950	21900	21950	21900	84
484	20241028	124900	1505107450	21900	21900	21900	21900	315
485	20241028	124800	1498208950	21950	21900	21950	21900	305
486	20241028	124700	1491527600	21900	21900	21950	21900	356
487	20241028	124600	1483730800	21900	21900	21950	21900	152
488	20241028	124500	1480401650	21900	21950	21950	21850	532
489	20241028	124400	1468767300	21900	21950	21950	21900	198
490	20241028	124300	1464429800	21900	21900	21950	21850	2170
491	20241028	124200	1416907650	21900	21950	21950	21900	112
492	20241028	124100	1414454500	21900	21900	21950	21900	167
493	20241028	124000	1410796450	21900	21900	21950	21900	244
494	20241028	123900	1405452250	21950	21900	21950	21900	437
495	20241028	123800	1395881650	21950	21900	21950	21900	108
496	20241028	123700	1393516100	21900	21950	21950	21900	159
497	20241028	123600	1390032700	21900	21900	21950	21900	294
498	20241028	123500	1383594000	21950	21950	21950	21900	512
499	20241028	123400	1372377300	21950	21950	22000	21900	99
500	20241028	123300	1370206200	21950	21900	21950	21900	467
501	20241028	123200	1359961100	21900	21950	21950	21900	265
502	20241028	123100	1354152250	22000	21950	22000	21950	262
503	20241028	123000	1348401300	21950	21950	22000	21900	432
504	20241028	122900	1338922700	21950	21950	22000	21900	160
505	20241028	122800	1335410700	21900	22000	22000	21900	169
506	20241028	122700	1331700950	21950	22000	22000	21950	471
507	20241028	122600	1321361950	22000	22000	22000	21950	297
508	20241028	122500	1314841600	22000	21900	22000	21900	389
509	20241028	122400	1306307000	21850	21900	21900	21850	630
510	20241028	122300	1292514300	21950	21950	21950	21900	441
511	20241028	122200	1282855200	21900	21950	21950	21900	103
512	20241028	122100	1280598700	21900	21950	21950	21900	193
513	20241028	122000	1276371700	21900	21950	21950	21900	143
514	20241028	121900	1273238050	21950	21900	21950	21900	798
515	20241028	121800	1255743650	21950	21950	22000	21900	153
516	20241028	121700	1252389750	21950	21900	21950	21900	453
517	20241028	121600	1242465900	21950	22000	22000	21950	966
518	20241028	121500	1221261400	21950	22000	22000	21950	287
519	20241028	121400	1214959550	22050	21950	22050	21950	739
520	20241028	121300	1198713700	21950	22000	22050	21950	162
521	20241028	121200	1195150650	22050	21950	22050	21950	100
522	20241028	121100	1192951800	22000	21950	22000	21950	858
523	20241028	121000	1174103350	21950	22000	22000	21950	107
524	20241028	120900	1171753300	22050	21950	22050	21950	317
525	20241028	120800	1164779950	22000	22000	22050	22000	416
526	20241028	120700	1155626450	22000	22000	22050	22000	241
527	20241028	120600	1150324050	22000	22050	22050	22000	254
528	20241028	120500	1144735600	22000	22050	22100	22000	255
529	20241028	120400	1139119700	22050	22000	22050	21950	134
530	20241028	120300	1136173650	22000	22000	22000	21950	488
531	20241028	120200	1125445600	22000	21950	22050	21950	1179
532	20241028	120100	1099544200	21950	21900	21950	21900	198
533	20241028	120000	1095207200	21900	21900	21950	21900	205
534	20241028	115900	1090711450	21900	21950	21950	21900	247
535	20241028	115800	1085302050	21900	21950	21950	21900	700
536	20241028	115700	1069971350	21950	21900	21950	21900	190
537	20241028	115600	1065809500	21900	21900	21950	21900	244
538	20241028	115500	1060461400	21950	21950	21950	21900	366
539	20241028	115400	1052444900	21950	21900	21950	21850	415
540	20241028	115300	1043358800	21900	21900	21950	21850	157
541	20241028	115200	1039922150	21900	21900	21900	21850	609
542	20241028	115100	1026588700	21900	21900	21900	21850	95
543	20241028	115000	1024509700	21850	21900	21950	21850	517
544	20241028	114900	1013191400	21900	21900	21950	21900	169
545	20241028	114800	1009490050	21900	21900	21950	21900	179
546	20241028	114700	1005569250	21900	21950	21950	21900	68
547	20241028	114600	1004077550	21900	21900	21950	21900	561
548	20241028	114500	991791300	21900	21900	21900	21900	194
549	20241028	114400	987542700	21950	21950	21950	21900	47
550	20241028	114300	986511350	21900	21900	21900	21850	552
551	20241028	114200	974429550	21850	21850	21850	21800	1106
552	20241028	114100	950267700	21850	21900	21900	21850	179
553	20241028	114000	946356250	21950	21800	21950	21800	307
554	20241028	113900	939632900	21800	21850	21850	21800	413
555	20241028	113800	930620350	21850	21850	21900	21800	953
556	20241028	113700	909806750	21900	21850	21900	21850	367
557	20241028	113600	901786650	21850	21900	21900	21850	110
558	20241028	113500	899382300	21850	21850	21900	21850	150
559	20241028	113400	896104550	21900	21900	21950	21850	544
560	20241028	113300	884195050	21900	21900	21950	21850	276
561	20241028	113200	878155800	21850	21850	21900	21850	300
562	20241028	113100	871595650	21850	21850	21900	21850	480
563	20241028	113000	861107250	21850	21900	21900	21800	555
564	20241028	112900	848981600	21850	21900	21900	21850	269
565	20241028	112800	843103250	21850	21950	21950	21850	176
566	20241028	112700	839253300	21900	21900	21900	21850	203
567	20241028	112600	834816850	21900	21850	21900	21850	1076
568	20241028	112500	811291900	21850	21850	21900	21850	69
569	20241028	112400	809783500	21850	21850	21900	21850	278
570	20241028	112300	803708600	21850	21850	21950	21850	316
571	20241028	112200	796794250	21900	21900	21900	21850	668
572	20241028	112100	782175100	21950	21900	21950	21900	1157
573	20241028	112000	756836150	21950	21950	21950	21900	163
574	20241028	111900	753262600	22000	22000	22000	21950	44
575	20241028	111800	752294650	22000	22000	22000	21950	1429
576	20241028	111700	720881150	22000	22050	22050	22000	1338
577	20241028	111600	691444800	22050	22000	22050	22000	7
578	20241028	111500	691290600	22000	22050	22050	22000	246
579	20241028	111400	685877050	22050	22050	22050	22000	518
580	20241028	111300	674459500	22050	22100	22100	22050	120
581	20241028	111200	671812150	22050	22100	22100	22050	113
582	20241028	111100	669319300	22100	22050	22100	22050	112
583	20241028	111000	666848450	22050	22050	22100	22050	448
584	20241028	110900	656969600	22050	22050	22100	22050	210
585	20241028	110800	652338950	22100	22100	22100	22050	131
586	20241028	110700	649448300	22100	22000	22100	22000	275
587	20241028	110600	643384700	22000	22000	22050	22000	317
588	20241028	110500	636410550	22050	22050	22050	22000	235
589	20241028	110400	631237350	22050	22100	22100	22050	420
590	20241028	110300	621976250	22050	22050	22100	22000	132
591	20241028	110200	619065800	22050	22150	22150	22050	643
592	20241028	110100	604887100	22050	22050	22150	22050	557
593	20241028	110000	592596600	22100	22050	22100	22050	178
594	20241028	105900	588671350	22050	22100	22100	22050	116
595	20241028	105800	586113300	22100	22100	22100	22050	182
596	20241028	105700	582099550	22100	22100	22150	22050	311
597	20241028	105600	575235500	22100	22100	22150	22100	178
598	20241028	105500	571301450	22150	22150	22150	22100	96
599	20241028	105400	569179450	22100	22100	22200	22100	470
600	20241028	105300	558789350	22050	22100	22150	22050	283
601	20241028	105200	552542750	22100	22100	22100	22050	478
602	20241028	105100	541991850	22100	22100	22100	22100	3
603	20241028	105000	541925550	22100	22000	22100	22000	371
604	20241028	104900	533749650	22050	22050	22050	22000	348
605	20241028	104800	526091600	22000	22000	22050	22000	89
606	20241028	104700	524133500	22050	22050	22100	22000	86
607	20241028	104600	522238000	22050	22050	22100	22050	270
608	20241028	104500	516284100	22050	22100	22100	22050	580
609	20241028	104400	503494900	22050	22050	22100	22050	176
610	20241028	104300	499614000	22050	22100	22100	22050	128
611	20241028	104200	496790100	22100	22050	22100	22050	30
612	20241028	104100	496127150	22050	22100	22150	22050	120
613	20241028	104000	493479400	22100	22100	22150	22100	229
614	20241028	103900	488418050	22150	22100	22150	22100	119
615	20241028	103800	485786650	22050	22100	22100	22050	18
616	20241028	103700	485389650	22100	22150	22150	22100	330
617	20241028	103600	478096500	22100	22150	22150	22100	219
618	20241028	103500	473254800	22150	22150	22150	22150	2
619	20241028	103400	473210500	22100	22150	22150	22100	102
620	20241028	103300	470955500	22150	22200	22200	22100	260
621	20241028	103200	465207350	22150	22150	22200	22100	508
622	20241028	103100	453955200	22150	22200	22200	22150	178
623	20241028	103000	450009150	22200	22150	22200	22150	108
624	20241028	102900	447615850	22200	22200	22250	22200	137
625	20241028	102800	444574250	22200	22200	22250	22150	108
626	20241028	102700	442181050	22200	22250	22250	22200	1023
627	20241028	102600	419423550	22250	22250	22250	22250	10
628	20241028	102500	419201050	22250	22250	22250	22200	117
629	20241028	102400	416602100	22250	22200	22250	22200	243
630	20241028	102300	411199900	22200	22200	22250	22200	151
631	20241028	102200	407847600	22150	22150	22150	22150	967
632	20241028	102100	386428550	22150	22150	22150	22100	214
633	20241028	102000	381692800	22150	22150	22150	22100	105
634	20241028	101900	379367150	22150	22150	22200	22150	171
635	20241028	101800	375579450	22200	22150	22200	22150	116
636	20241028	101700	373008600	22100	22200	22200	22100	947
637	20241028	101600	352034000	22150	22150	22200	22150	93
638	20241028	101500	349973850	22200	22200	22200	22150	265
639	20241028	101400	344099550	22200	22150	22200	22150	114
640	20241028	101300	341573050	22200	22250	22250	22200	173
641	20241028	101200	337732350	22250	22250	22250	22250	4
642	20241028	101100	337643350	22250	22250	22300	22200	208
643	20241028	101000	333023700	22250	22250	22250	22200	373
644	20241028	100900	324736750	22250	22200	22300	22200	275
645	20241028	100800	318627550	22250	22250	22250	22200	103
646	20241028	100700	316340250	22250	22200	22250	22200	113
647	20241028	100600	313830250	22200	22200	22200	22200	129
648	20241028	100500	310966450	22200	22150	22250	22150	271
649	20241028	100400	304963600	22200	22150	22300	22150	180
650	20241028	100300	300968550	22150	22150	22150	22150	85
651	20241028	100200	299085800	22200	22150	22200	22150	8
652	20241028	100100	298908450	22200	22200	22200	22150	14
653	20241028	100000	298597900	22200	22200	22200	22150	292
654	20241028	095900	292124850	22150	22200	22200	22150	6
655	20241028	095800	291991750	22200	22150	22200	22150	87
656	20241028	095700	290064600	22200	22200	22200	22200	38
657	20241028	095600	289221000	22200	22250	22250	22200	69
658	20241028	095500	287687650	22250	22200	22300	22200	61
659	20241028	095400	286332850	22150	22200	22200	22150	121
660	20241028	095300	283651850	22200	22300	22350	22150	1361
661	20241028	095200	253392100	22300	22350	22350	22300	358
662	20241028	095100	245400750	22400	22400	22400	22350	19
663	20241028	095000	244975600	22400	22400	22450	22350	313
664	20241028	094900	237968700	22450	22400	22450	22400	322
665	20241028	094800	230755850	22400	22400	22450	22400	222
666	20241028	094700	225781800	22400	22400	22450	22400	159
667	20241028	094600	222217800	22450	22400	22450	22350	403
668	20241028	094500	213195850	22400	22350	22400	22350	15
669	20241028	094400	212860350	22400	22400	22450	22400	208
670	20241028	094300	208200200	22400	22350	22400	22350	59
671	20241028	094200	206879150	22350	22300	22400	22300	144
672	20241028	094100	203664900	22350	22350	22350	22350	209
673	20241028	094000	198993750	22350	22350	22400	22350	29
674	20241028	093900	198344250	22400	22350	22400	22350	33
675	20241028	093800	197606250	22350	22300	22350	22300	98
676	20241028	093700	195420450	22350	22350	22350	22350	3
677	20241028	093600	195353400	22300	22350	22350	22300	283
678	20241028	093500	189042100	22350	22350	22350	22300	579
679	20241028	093400	176126450	22350	22350	22350	22350	127
680	20241028	093300	173288000	22300	22350	22350	22300	169
681	20241028	093200	169515100	22350	22350	22400	22350	51
682	20241028	093100	168374450	22350	22350	22350	22350	31
683	20241028	093000	167681600	22350	22350	22400	22350	388
684	20241028	092900	159006250	22350	22350	22350	22300	289
685	20241028	092800	152551350	22350	22350	22350	22350	66
686	20241028	092700	151076250	22400	22400	22400	22350	19
687	20241028	092600	150650950	22400	22400	22400	22350	14
688	20241028	092500	150337400	22400	22350	22400	22350	198
689	20241028	092400	145906500	22350	22300	22400	22300	363
690	20241028	092300	137792350	22250	22250	22250	22250	0
691	20241028	092200	137792350	22250	22250	22250	22250	218
692	20241028	092100	132941850	22200	22250	22250	22200	122
693	20241028	092000	130233100	22250	22250	22250	22250	212
694	20241028	091900	125516100	22300	22250	22300	22250	451
695	20241028	091800	115474400	22250	22250	22250	22200	278
696	20241028	091700	109302500	22200	22200	22200	22200	234
697	20241028	091600	104107700	22200	22200	22200	22200	304
698	20241028	091500	97358900	22200	22200	22200	22200	390
699	20241028	091400	88700900	22200	22200	22200	22200	447
700	20241028	091300	78777500	22250	22250	22250	22250	60
701	20241028	091200	77442500	22300	22300	22300	22250	334
702	20241028	091100	69994900	22350	22400	22400	22350	607
703	20241028	091000	56413500	22400	22350	22400	22350	23
704	20241028	090900	55898850	22350	22350	22350	22350	303
705	20241028	090800	49126800	22350	22350	22350	22350	211
706	20241028	090700	44410950	22350	22350	22350	22350	121
707	20241028	090600	41706600	22350	22250	22350	22250	166
708	20241028	090500	38003100	22200	22200	22200	22200	0
709	20241028	090400	38003100	22200	22150	22250	22150	423
710	20241028	090300	28618400	22200	22200	22200	22200	100
711	20241028	090200	26398400	22200	22300	22300	22200	320
712	20241028	090100	19275000	22300	22100	22300	22100	270
713	20241028	090000	13289550	22100	22150	22150	22100	496