KissMeData/036570/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	192200	18536663000	218000	218000	218000	218000	5243
3	20241030	192100	18536663000	218000	218000	218000	218000	0
4	20241030	192000	18536663000	218000	218000	218000	218000	0
5	20241030	191900	18536663000	218000	218000	218000	218000	0
6	20241030	191800	18536663000	218000	218000	218000	218000	0
7	20241030	191700	18536663000	218000	218000	218000	218000	0
8	20241030	191600	18536663000	218000	218000	218000	218000	0
9	20241030	191500	18536663000	218000	218000	218000	218000	0
10	20241030	191400	18536663000	218000	218000	218000	218000	0
11	20241030	191300	18536663000	218000	218000	218000	218000	0
12	20241030	191200	18536663000	218000	218000	218000	218000	0
13	20241030	191100	18536663000	218000	218000	218000	218000	0
14	20241030	191000	18536663000	218000	218000	218000	218000	0
15	20241030	190900	18536663000	218000	218000	218000	218000	0
16	20241030	190800	18536663000	218000	218000	218000	218000	0
17	20241030	190700	18536663000	218000	218000	218000	218000	0
18	20241030	190600	18536663000	218000	218000	218000	218000	0
19	20241030	190500	18536663000	218000	218000	218000	218000	0
20	20241030	190400	18536663000	218000	218000	218000	218000	0
21	20241030	190300	18536663000	218000	218000	218000	218000	0
22	20241030	190200	18536663000	218000	218000	218000	218000	0
23	20241030	190100	18536663000	218000	218000	218000	218000	0
24	20241030	190000	18536663000	218000	218000	218000	218000	0
25	20241030	185900	18536663000	218000	218000	218000	218000	0
26	20241030	185800	18536663000	218000	218000	218000	218000	0
27	20241030	185700	18536663000	218000	218000	218000	218000	0
28	20241030	185600	18536663000	218000	218000	218000	218000	0
29	20241030	185500	18536663000	218000	218000	218000	218000	0
30	20241030	185400	18536663000	218000	218000	218000	218000	0
31	20241030	185300	18536663000	218000	218000	218000	218000	0
32	20241030	185200	18536663000	218000	218000	218000	218000	5243
33	20241030	185100	18536663000	218000	218000	218000	218000	0
34	20241030	185000	18536663000	218000	218000	218000	218000	0
35	20241030	184900	18536663000	218000	218000	218000	218000	0
36	20241030	184800	18536663000	218000	218000	218000	218000	0
37	20241030	184700	18536663000	218000	218000	218000	218000	0
38	20241030	184600	18536663000	218000	218000	218000	218000	0
39	20241030	184500	18536663000	218000	218000	218000	218000	0
40	20241030	184400	18536663000	218000	218000	218000	218000	0
41	20241030	184300	18536663000	218000	218000	218000	218000	0
42	20241030	184200	18536663000	218000	218000	218000	218000	0
43	20241030	184100	18536663000	218000	218000	218000	218000	0
44	20241030	184000	18536663000	218000	218000	218000	218000	0
45	20241030	183900	18536663000	218000	218000	218000	218000	0
46	20241030	183800	18536663000	218000	218000	218000	218000	0
47	20241030	183700	18536663000	218000	218000	218000	218000	0
48	20241030	183600	18536663000	218000	218000	218000	218000	0
49	20241030	183500	18536663000	218000	218000	218000	218000	0
50	20241030	183400	18536663000	218000	218000	218000	218000	0
51	20241030	183300	18536663000	218000	218000	218000	218000	0
52	20241030	183200	18536663000	218000	218000	218000	218000	0
53	20241030	183100	18536663000	218000	218000	218000	218000	0
54	20241030	183000	18536663000	218000	218000	218000	218000	0
55	20241030	182900	18536663000	218000	218000	218000	218000	0
56	20241030	182800	18536663000	218000	218000	218000	218000	0
57	20241030	182700	18536663000	218000	218000	218000	218000	0
58	20241030	182600	18536663000	218000	218000	218000	218000	0
59	20241030	182500	18536663000	218000	218000	218000	218000	0
60	20241030	182400	18536663000	218000	218000	218000	218000	0
61	20241030	182300	18536663000	218000	218000	218000	218000	0
62	20241030	182200	18536663000	218000	218000	218000	218000	5243
63	20241030	182100	18536663000	218000	218000	218000	218000	0
64	20241030	182000	18536663000	218000	218000	218000	218000	0
65	20241030	181900	18536663000	218000	218000	218000	218000	0
66	20241030	181800	18536663000	218000	218000	218000	218000	0
67	20241030	181700	18536663000	218000	218000	218000	218000	0
68	20241030	181600	18536663000	218000	218000	218000	218000	0
69	20241030	181500	18536663000	218000	218000	218000	218000	0
70	20241030	181400	18536663000	218000	218000	218000	218000	0
71	20241030	181300	18536663000	218000	218000	218000	218000	0
72	20241030	181200	18536663000	218000	218000	218000	218000	0
73	20241030	181100	18536663000	218000	218000	218000	218000	0
74	20241030	181000	18536663000	218000	218000	218000	218000	0
75	20241030	180900	18536663000	218000	218000	218000	218000	0
76	20241030	180800	18536663000	218000	218000	218000	218000	0
77	20241030	180700	18536663000	218000	218000	218000	218000	0
78	20241030	180600	18536663000	218000	218000	218000	218000	0
79	20241030	180500	18536663000	218000	218000	218000	218000	0
80	20241030	180400	18536663000	218000	218000	218000	218000	0
81	20241030	180300	18536663000	218000	218000	218000	218000	0
82	20241030	180200	18536663000	218000	218000	218000	218000	0
83	20241030	180100	18536663000	218000	218000	218000	218000	0
84	20241030	180000	18536663000	218000	218000	218000	218000	0
85	20241030	175900	18536663000	218000	218000	218000	218000	0
86	20241030	175800	18536663000	218000	218000	218000	218000	0
87	20241030	175700	18536663000	218000	218000	218000	218000	0
88	20241030	175600	18536663000	218000	218000	218000	218000	0
89	20241030	175500	18536663000	218000	218000	218000	218000	0
90	20241030	175400	18536663000	218000	218000	218000	218000	0
91	20241030	175300	18536663000	218000	218000	218000	218000	0
92	20241030	175200	18536663000	218000	218000	218000	218000	5243
93	20241030	175100	18536663000	218000	218000	218000	218000	0
94	20241030	175000	18536663000	218000	218000	218000	218000	0
95	20241030	174900	18536663000	218000	218000	218000	218000	0
96	20241030	174800	18536663000	218000	218000	218000	218000	0
97	20241030	174700	18536663000	218000	218000	218000	218000	0
98	20241030	174600	18536663000	218000	218000	218000	218000	0
99	20241030	174500	18536663000	218000	218000	218000	218000	0
100	20241030	174400	18536663000	218000	218000	218000	218000	0
101	20241030	174300	18536663000	218000	218000	218000	218000	0
102	20241030	174200	18536663000	218000	218000	218000	218000	0
103	20241030	174100	18536663000	218000	218000	218000	218000	0
104	20241030	174000	18536663000	218000	218000	218000	218000	0
105	20241030	173900	18536663000	218000	218000	218000	218000	0
106	20241030	173800	18536663000	218000	218000	218000	218000	0
107	20241030	173700	18536663000	218000	218000	218000	218000	0
108	20241030	173600	18536663000	218000	218000	218000	218000	0
109	20241030	173500	18536663000	218000	218000	218000	218000	0
110	20241030	173400	18536663000	218000	218000	218000	218000	0
111	20241030	173300	18536663000	218000	218000	218000	218000	0
112	20241030	173200	18536663000	218000	218000	218000	218000	0
113	20241030	173100	18536663000	218000	218000	218000	218000	0
114	20241030	173000	18536663000	218000	218000	218000	218000	0
115	20241030	172900	18536663000	218000	218000	218000	218000	0
116	20241030	172800	18536663000	218000	218000	218000	218000	0
117	20241030	172700	18536663000	218000	218000	218000	218000	0
118	20241030	172600	18536663000	218000	218000	218000	218000	0
119	20241030	172500	18536663000	218000	218000	218000	218000	0
120	20241030	172400	18536663000	218000	218000	218000	218000	0
121	20241030	172300	18536663000	218000	218000	218000	218000	0
122	20241030	172200	18536663000	218000	218000	218000	218000	5243
123	20241030	172100	18536663000	218000	218000	218000	218000	0
124	20241030	172000	18536663000	218000	218000	218000	218000	0
125	20241030	171900	18536663000	218000	218000	218000	218000	0
126	20241030	171800	18536663000	218000	218000	218000	218000	0
127	20241030	171700	18536663000	218000	218000	218000	218000	0
128	20241030	171600	18536663000	218000	218000	218000	218000	0
129	20241030	171500	18536663000	218000	218000	218000	218000	0
130	20241030	171400	18536663000	218000	218000	218000	218000	0
131	20241030	171300	18536663000	218000	218000	218000	218000	0
132	20241030	171200	18536663000	218000	218000	218000	218000	0
133	20241030	171100	18536663000	218000	218000	218000	218000	0
134	20241030	171000	18536663000	218000	218000	218000	218000	0
135	20241030	170900	18536663000	218000	218000	218000	218000	0
136	20241030	170800	18536663000	218000	218000	218000	218000	0
137	20241030	170700	18536663000	218000	218000	218000	218000	0
138	20241030	170600	18536663000	218000	218000	218000	218000	0
139	20241030	170500	18536663000	218000	218000	218000	218000	0
140	20241030	170400	18536663000	218000	218000	218000	218000	0
141	20241030	170300	18536663000	218000	218000	218000	218000	0
142	20241030	170200	18536663000	218000	218000	218000	218000	0
143	20241030	170100	18536663000	218000	218000	218000	218000	0
144	20241030	170000	18536663000	218000	218000	218000	218000	0
145	20241030	165900	18536663000	218000	218000	218000	218000	0
146	20241030	165800	18536663000	218000	218000	218000	218000	0
147	20241030	165700	18536663000	218000	218000	218000	218000	0
148	20241030	165600	18536663000	218000	218000	218000	218000	0
149	20241030	165500	18536663000	218000	218000	218000	218000	0
150	20241030	165400	18536663000	218000	218000	218000	218000	0
151	20241030	165300	18536663000	218000	218000	218000	218000	0
152	20241030	165200	18536663000	218000	218000	218000	218000	5243
153	20241030	165100	18536663000	218000	218000	218000	218000	0
154	20241030	165000	18536663000	218000	218000	218000	218000	0
155	20241030	164900	18536663000	218000	218000	218000	218000	0
156	20241030	164800	18536663000	218000	218000	218000	218000	0
157	20241030	164700	18536663000	218000	218000	218000	218000	0
158	20241030	164600	18536663000	218000	218000	218000	218000	0
159	20241030	164500	18536663000	218000	218000	218000	218000	0
160	20241030	164400	18536663000	218000	218000	218000	218000	0
161	20241030	164300	18536663000	218000	218000	218000	218000	0
162	20241030	164200	18536663000	218000	218000	218000	218000	0
163	20241030	164100	18536663000	218000	218000	218000	218000	0
164	20241030	164000	18536663000	218000	218000	218000	218000	0
165	20241030	163900	18536663000	218000	218000	218000	218000	0
166	20241030	163800	18536663000	218000	218000	218000	218000	0
167	20241030	163700	18536663000	218000	218000	218000	218000	0
168	20241030	163600	18536663000	218000	218000	218000	218000	0
169	20241030	163500	18536663000	218000	218000	218000	218000	0
170	20241030	163400	18536663000	218000	218000	218000	218000	0
171	20241030	163300	18536663000	218000	218000	218000	218000	0
172	20241030	163200	18536663000	218000	218000	218000	218000	0
173	20241030	163100	18536663000	218000	218000	218000	218000	0
174	20241030	163000	18536663000	218000	218000	218000	218000	0
175	20241030	162900	18536663000	218000	218000	218000	218000	0
176	20241030	162800	18536663000	218000	218000	218000	218000	0
177	20241030	162700	18536663000	218000	218000	218000	218000	0
178	20241030	162600	18536663000	218000	218000	218000	218000	0
179	20241030	162500	18536663000	218000	218000	218000	218000	0
180	20241030	162400	18536663000	218000	218000	218000	218000	0
181	20241030	162300	18536663000	218000	218000	218000	218000	0
182	20241030	162200	18536663000	218000	218000	218000	218000	5243
183	20241030	162100	18536663000	218000	218000	218000	218000	0
184	20241030	162000	18536663000	218000	218000	218000	218000	0
185	20241030	161900	18536663000	218000	218000	218000	218000	0
186	20241030	161800	18536663000	218000	218000	218000	218000	0
187	20241030	161700	18536663000	218000	218000	218000	218000	0
188	20241030	161600	18536663000	218000	218000	218000	218000	0
189	20241030	161500	18536663000	218000	218000	218000	218000	0
190	20241030	161400	18536663000	218000	218000	218000	218000	0
191	20241030	161300	18536663000	218000	218000	218000	218000	0
192	20241030	161200	18536663000	218000	218000	218000	218000	0
193	20241030	161100	18536663000	218000	218000	218000	218000	0
194	20241030	161000	18536663000	218000	218000	218000	218000	0
195	20241030	160900	18536663000	218000	218000	218000	218000	0
196	20241030	160800	18536663000	218000	218000	218000	218000	0
197	20241030	160700	18536663000	218000	218000	218000	218000	0
198	20241030	160600	18536663000	218000	218000	218000	218000	0
199	20241030	160500	18536663000	218000	218000	218000	218000	0
200	20241030	160400	18536663000	218000	218000	218000	218000	0
201	20241030	160300	18536663000	218000	218000	218000	218000	0
202	20241030	160200	18536663000	218000	218000	218000	218000	0
203	20241030	160100	18536663000	218000	218000	218000	218000	0
204	20241030	160000	18536663000	218000	218000	218000	218000	0
205	20241030	155900	18536663000	218000	218000	218000	218000	0
206	20241030	155800	18536663000	218000	218000	218000	218000	0
207	20241030	155700	18536663000	218000	218000	218000	218000	0
208	20241030	155600	18536663000	218000	218000	218000	218000	0
209	20241030	155500	18536663000	218000	218000	218000	218000	0
210	20241030	155400	18536663000	218000	218000	218000	218000	0
211	20241030	155300	18536663000	218000	218000	218000	218000	0
212	20241030	155200	18536663000	218000	218000	218000	218000	5243
213	20241030	155100	18536663000	218000	218000	218000	218000	0
214	20241030	155000	18536663000	218000	218000	218000	218000	0
215	20241030	154900	18536663000	218000	218000	218000	218000	0
216	20241030	154800	18536663000	218000	218000	218000	218000	0
217	20241030	154700	18536663000	218000	218000	218000	218000	0
218	20241030	154600	18536663000	218000	218000	218000	218000	0
219	20241030	154500	18536663000	218000	218000	218000	218000	0
220	20241030	154400	18536663000	218000	218000	218000	218000	0
221	20241030	154300	18536663000	218000	218000	218000	218000	0
222	20241030	154200	18536663000	218000	218000	218000	218000	0
223	20241030	154100	18536663000	218000	218000	218000	218000	0
224	20241030	154000	18536663000	218000	218000	218000	218000	0
225	20241030	153900	18536663000	218000	218000	218000	218000	0
226	20241030	153800	18536663000	218000	218000	218000	218000	0
227	20241030	153700	18536663000	218000	218000	218000	218000	0
228	20241030	153600	18536663000	218000	218000	218000	218000	0
229	20241030	153500	18536663000	218000	218000	218000	218000	0
230	20241030	153400	18536663000	218000	218000	218000	218000	0
231	20241030	153300	18536663000	218000	218000	218000	218000	0
232	20241030	153200	18536663000	218000	218000	218000	218000	0
233	20241030	153100	18536663000	218000	218000	218000	218000	0
234	20241030	153000	18536663000	218000	218000	218000	218000	5243
235	20241030	152900	17393689000	218000	218000	218000	218000	0
236	20241030	152800	17393689000	218000	218000	218000	218000	0
237	20241030	152700	17393689000	218000	218000	218000	218000	0
238	20241030	152600	17393689000	218000	218000	218000	218000	0
239	20241030	152500	17393689000	218000	218000	218000	218000	0
240	20241030	152400	17393689000	218000	218000	218000	218000	0
241	20241030	152300	17393689000	218000	218000	218000	218000	0
242	20241030	152200	17393689000	218000	218000	218000	218000	0
243	20241030	152100	17393689000	218000	218000	218000	218000	0
244	20241030	152000	17393689000	218000	218000	218000	218000	0
245	20241030	151900	17393689000	218000	218500	218500	218000	135
246	20241030	151800	17364240000	218000	219000	219000	218000	139
247	20241030	151700	17333875500	219000	219000	219000	218500	67
248	20241030	151600	17319207000	219000	219000	219000	218500	150
249	20241030	151500	17286404000	218500	218500	219000	218500	83
250	20241030	151400	17268241000	219000	219000	219000	218500	116
251	20241030	151300	17242856500	219000	218000	219000	218000	128
252	20241030	151200	17214852500	219000	219000	219000	218000	69
253	20241030	151100	17199743500	219000	218500	219000	218000	93
254	20241030	151000	17179407000	218500	218500	219000	218000	134
255	20241030	150900	17150116500	218500	218000	218500	218000	161
256	20241030	150800	17114946000	218500	218500	218500	218000	56
257	20241030	150700	17102713500	218500	218500	218500	218000	104
258	20241030	150600	17079991500	218000	218500	218500	218000	130
259	20241030	150500	17051592000	218500	218000	218500	218000	54
260	20241030	150400	17039810500	218000	218000	218500	217500	176
261	20241030	150300	17001448000	218000	218000	218000	217500	67
262	20241030	150200	16986853000	217500	218500	218500	217500	158
263	20241030	150100	16952380500	218000	218000	218500	217500	71
264	20241030	150000	16936904000	218000	218500	218500	217500	231
265	20241030	145900	16886535500	218500	218500	218500	218000	167
266	20241030	145800	16850069000	218500	219000	219000	218000	497
267	20241030	145700	16741423000	219000	219000	219000	218500	173
268	20241030	145600	16703539500	219000	219000	219000	218500	104
269	20241030	145500	16680767500	219000	218500	219000	218500	125
270	20241030	145400	16653404500	218500	219000	219000	218500	109
271	20241030	145300	16629554000	219500	219000	219500	218000	228
272	20241030	145200	16579671500	219000	219500	219500	218500	171
273	20241030	145100	16542237000	219000	219000	219500	218500	190
274	20241030	145000	16500624000	219000	219000	219500	218500	127
275	20241030	144900	16472805500	219500	219500	219500	218500	216
276	20241030	144800	16425535000	219500	219500	219500	219000	138
277	20241030	144700	16395276000	219500	219000	219500	218500	189
278	20241030	144600	16353877000	219000	219500	219500	218500	176
279	20241030	144500	16315321000	219500	218500	219500	218000	145
280	20241030	144400	16283581500	218500	218500	218500	218000	150
281	20241030	144300	16250808500	218500	219000	219000	218000	221
282	20241030	144200	16202517500	219500	219500	219500	219000	178
283	20241030	144100	16163486000	219500	219000	219500	218500	276
284	20241030	144000	16103036000	219000	219000	219000	218500	97
285	20241030	143900	16081796000	219000	218500	219000	218500	157
286	20241030	143800	16047435500	218500	218500	218500	218000	229
287	20241030	143700	15997405500	218500	218000	218500	218000	102
288	20241030	143600	15975119500	218000	219000	219000	218000	308
289	20241030	143500	15907826000	219000	219000	219000	218500	147
290	20241030	143400	15875680000	218500	219000	219000	218000	241
291	20241030	143300	15822994500	219000	218500	219000	218000	159
292	20241030	143200	15788239500	218500	218500	218500	217500	235
293	20241030	143100	15736988500	218500	218500	219000	217500	504
294	20241030	143000	15627129000	219000	218500	219000	218500	147
295	20241030	142900	15594979000	218500	219000	219000	218000	183
296	20241030	142800	15554997000	219500	219000	219500	218500	301
297	20241030	142700	15489176500	219000	219000	219500	218500	475
298	20241030	142600	15385052500	218500	219500	220000	218500	506
299	20241030	142500	15274176500	220000	220000	220000	219000	140
300	20241030	142400	15243422000	219500	220000	220000	219000	388
301	20241030	142300	15158208500	220000	220000	220000	220000	116
302	20241030	142200	15132688500	220000	220000	220500	219500	207
303	20241030	142100	15087147500	220000	220000	220000	219500	955
304	20241030	142000	14877051000	220000	220000	220000	219500	190
305	20241030	141900	14835254500	219500	220000	220000	219500	129
306	20241030	141800	14806902000	220000	220000	220000	219500	259
307	20241030	141700	14749965000	220000	220000	220000	219500	117
308	20241030	141600	14724235000	220000	220000	220000	219500	153
309	20241030	141500	14690578500	220000	220000	220000	219500	233
310	20241030	141400	14639354500	220000	220000	220000	219500	151
311	20241030	141300	14606140500	220000	220000	220000	219500	127
312	20241030	141200	14578206000	220000	220000	220000	220000	161
313	20241030	141100	14542786000	220000	220000	220000	219500	308
314	20241030	141000	14475044000	220000	220000	220000	219500	114
315	20241030	140900	14449973000	219500	220000	220000	219500	94
316	20241030	140800	14429296500	219500	219500	220000	219500	206
317	20241030	140700	14384053000	219500	220000	220000	219500	132
318	20241030	140600	14355068000	220000	219500	220000	219000	249
319	20241030	140500	14300406000	219500	219500	220000	219000	272
320	20241030	140400	14240675000	219500	219500	219500	219500	176
321	20241030	140300	14202043000	219500	219500	219500	219000	140
322	20241030	140200	14171314000	219500	219500	219500	219000	102
323	20241030	140100	14148925500	219500	219500	219500	219000	175
324	20241030	140000	14110544500	219500	219500	219500	219000	197
325	20241030	135900	14067313500	219500	219500	219500	219000	137
326	20241030	135800	14037245000	219000	219500	219500	219000	93
327	20241030	135700	14016832000	219500	218500	219500	218500	100
328	20241030	135600	13994919500	219000	219500	219500	218500	510
329	20241030	135500	13883195000	219500	220000	220000	219500	254
330	20241030	135400	13827406500	220000	219500	220000	219500	129
331	20241030	135300	13799045500	220000	220000	220000	219500	231
332	20241030	135200	13748258000	220000	220000	220000	219500	204
333	20241030	135100	13703431000	220000	220000	220000	219500	134
334	20241030	135000	13673956000	220000	220000	220000	219500	133
335	20241030	134900	13644697000	220000	220000	220000	219500	146
336	20241030	134800	13612597000	220000	219500	220000	219500	190
337	20241030	134700	13570877000	219500	219500	219500	219000	142
338	20241030	134600	13539716000	219500	220000	220000	219500	337
339	20241030	134500	13465711000	219500	220000	220000	219500	203
340	20241030	134400	13421108500	220000	220000	220000	219500	158
341	20241030	134300	13386364000	220000	220000	220000	220000	102
342	20241030	134200	13363924000	220000	219500	220000	219500	125
343	20241030	134100	13336443000	220000	220000	220000	219500	142
344	20241030	134000	13305240000	219500	220000	220000	219500	353
345	20241030	133900	13227716000	220000	220000	220000	219500	149
346	20241030	133800	13194950500	220000	220000	220000	219500	152
347	20241030	133700	13161517000	219500	219000	220000	219000	2189
348	20241030	133600	12681827000	219000	219000	219000	219000	140
349	20241030	133500	12651167000	219000	219000	219000	218500	120
350	20241030	133400	12624897000	218500	218500	218500	218000	590
351	20241030	133300	12495985500	218500	218500	218500	218000	158
352	20241030	133200	12461491500	218500	218500	218500	218000	101
353	20241030	133100	12439438000	218500	218500	218500	218000	89
354	20241030	133000	12419992000	218500	218500	218500	218000	80
355	20241030	132900	12402512500	218500	218500	218500	218000	93
356	20241030	132800	12382193000	218500	218500	218500	218000	54
357	20241030	132700	12370397500	218500	218500	218500	218000	129
358	20241030	132600	12342239500	218500	218000	218500	218000	104
359	20241030	132500	12319561000	218000	218000	218000	218000	88
360	20241030	132400	12300377000	218000	218000	218500	217500	129
361	20241030	132300	12272255000	218000	218000	218000	217500	66
362	20241030	132200	12257867500	218000	218000	218000	218000	93
363	20241030	132100	12237593500	218000	218000	218000	218000	78
364	20241030	132000	12220589500	218000	218000	218000	217500	85
365	20241030	131900	12202063000	218000	218000	218000	217500	40
366	20241030	131800	12193345000	218000	218000	218000	217500	100
367	20241030	131700	12171555000	218000	218000	218000	217500	92
368	20241030	131600	12151501500	218000	218000	218000	217500	189
369	20241030	131500	12110359000	218000	218000	218000	218000	97
370	20241030	131400	12089213000	218000	218000	218000	217500	60
371	20241030	131300	12076133500	218000	218000	218000	217500	102
372	20241030	131200	12053912500	218000	218000	218000	217500	64
373	20241030	131100	12039963500	218000	217500	218000	217500	111
374	20241030	131000	12015818000	217500	217500	217500	217000	63
375	20241030	130900	12002117000	217500	217500	217500	217000	86
376	20241030	130800	11983412500	218000	217500	218000	217000	115
377	20241030	130700	11958391500	217500	217500	217500	217000	122
378	20241030	130600	11931867500	217000	217500	217500	217000	246
379	20241030	130500	11878363000	217500	218000	218000	217500	39
380	20241030	130400	11869880000	217500	218000	218000	217500	368
381	20241030	130300	11789796500	218000	218000	218000	218000	57
382	20241030	130200	11777370500	218000	218000	218000	218000	91
383	20241030	130100	11757532500	218000	218000	218000	217500	67
384	20241030	130000	11742927000	218000	218000	218000	217500	115
385	20241030	125900	11717867500	218000	218000	218000	218000	105
386	20241030	125800	11694977500	218000	218000	218000	218000	104
387	20241030	125700	11672305500	218000	218000	218000	217500	55
388	20241030	125600	11660319500	218000	218000	218000	217500	121
389	20241030	125500	11633944500	218000	218000	218000	218000	142
390	20241030	125400	11602988500	218000	218000	218000	218000	32
391	20241030	125300	11596012500	217500	218000	218000	217500	99
392	20241030	125200	11574433500	218000	218000	218000	217500	52
393	20241030	125100	11563103000	218000	218000	218000	217500	96
394	20241030	125000	11542175500	218000	218000	218000	217500	152
395	20241030	124900	11509042500	218000	218000	218000	218000	125
396	20241030	124800	11481792500	218000	218000	218000	217500	64
397	20241030	124700	11467841000	218000	218000	218000	217500	63
398	20241030	124600	11454110000	218000	218000	218000	218000	54
399	20241030	124500	11442338000	218000	218000	218000	217500	56
400	20241030	124400	11430138000	218000	218000	218000	217500	130
401	20241030	124300	11401845500	218000	218500	218500	217500	46
402	20241030	124200	11391817500	218500	218000	218500	217500	106
403	20241030	124100	11368703000	218500	218000	218500	217500	32
404	20241030	124000	11361724000	218000	217000	218000	217000	391
405	20241030	123900	11276709500	217500	217500	218000	217000	539
406	20241030	123800	11159534500	217500	218000	218500	217500	210
407	20241030	123700	11113796000	218000	219000	219000	217500	367
408	20241030	123600	11033785000	218000	218500	219000	218000	422
409	20241030	123500	10941662000	218500	219000	219000	218000	77
410	20241030	123400	10924836000	219000	218500	219000	218500	98
411	20241030	123300	10903412000	218500	218500	219000	218500	115
412	20241030	123200	10878257500	219000	219000	219000	218500	68
413	20241030	123100	10863386000	219000	219000	219000	218500	82
414	20241030	123000	10845436000	219000	218500	219000	218500	33
415	20241030	122900	10838223000	219000	219000	219000	218500	88
416	20241030	122800	10818957500	218500	219000	219000	218500	147
417	20241030	122700	10786821500	219000	219000	219000	218500	108
418	20241030	122600	10763179000	218500	219000	219000	218500	81
419	20241030	122500	10745443000	219000	218500	219000	218500	33
420	20241030	122400	10738217000	219000	219000	219000	218500	60
421	20241030	122300	10725085000	219000	218500	219000	218500	104
422	20241030	122200	10702328000	218500	218500	219000	218500	88
423	20241030	122100	10683098500	218500	218500	218500	218500	53
424	20241030	122000	10671518000	218500	218500	218500	218000	71
425	20241030	121900	10656007500	218500	218500	218500	218500	18
426	20241030	121800	10652074500	218500	218500	218500	218000	62
427	20241030	121700	10638533500	218000	218500	218500	218000	73
428	20241030	121600	10622583500	218500	218500	219000	218500	109
429	20241030	121500	10598760500	219000	219000	219000	219000	49
430	20241030	121400	10588029500	218500	219000	219000	218500	83
431	20241030	121300	10569870500	219000	218500	219000	218500	116
432	20241030	121200	10544519500	218500	218500	218500	218000	20
433	20241030	121100	10540150000	218500	218500	218500	218500	76
434	20241030	121000	10523544000	218500	218500	218500	218000	46
435	20241030	120900	10513496000	218500	219000	219000	218500	152
436	20241030	120800	10480259000	219000	219000	219000	218500	53
437	20241030	120700	10468662500	219000	219000	219000	218500	86
438	20241030	120600	10449846500	218500	219000	219000	218500	80
439	20241030	120500	10432343000	218500	219000	219000	218500	59
440	20241030	120400	10419431000	218500	219000	219000	218500	116
441	20241030	120300	10394034500	218500	219000	219000	218500	69
442	20241030	120200	10378925500	219000	219000	219000	218500	51
443	20241030	120100	10367761000	219000	219000	219000	218500	57
444	20241030	120000	10355279000	218500	219000	219000	218500	39
445	20241030	115900	10346745000	219000	218500	219000	218500	97
446	20241030	115800	10325524000	218000	218500	218500	218000	97
447	20241030	115700	10304334500	218500	219000	219500	218000	773
448	20241030	115600	10135595000	219000	219500	219500	219000	44
449	20241030	115500	10125953500	219500	219000	219500	219000	42
450	20241030	115400	10116745000	218500	219000	219500	218500	120
451	20241030	115300	10090478500	219500	219500	219500	219000	45
452	20241030	115200	10080602000	219000	219500	219500	219000	100
453	20241030	115100	10058676500	219000	219500	219500	219000	51
454	20241030	115000	10047482500	219500	219500	219500	219000	77
455	20241030	114900	10030606000	219500	219500	219500	219500	60
456	20241030	114800	10017436000	219500	219000	219500	219000	258
457	20241030	114700	9960846500	219500	219500	219500	218500	468
458	20241030	114600	9858168000	219000	219500	219500	219000	425
459	20241030	114500	9765067000	219000	219500	219500	219000	42
460	20241030	114400	9755853000	219500	219500	219500	219500	77
461	20241030	114300	9738951500	219500	219500	219500	219500	102
462	20241030	114200	9716562500	219500	219500	220000	219000	221
463	20241030	114100	9668023500	219500	219500	219500	219000	116
464	20241030	114000	9642609500	219500	219500	219500	219000	74
465	20241030	113900	9626367500	219000	219500	219500	219000	56
466	20241030	113800	9614083500	219500	219500	219500	219500	107
467	20241030	113700	9590597000	219500	219500	219500	219500	104
468	20241030	113600	9567769000	219500	219500	219500	219500	45
469	20241030	113500	9557891500	219500	219500	219500	219500	67
470	20241030	113400	9543185000	219500	219500	219500	219000	39
471	20241030	113300	9534637500	219500	219500	219500	219000	54
472	20241030	113200	9522785500	219000	219500	219500	219000	136
473	20241030	113100	9492947500	219500	219500	219500	219000	81
474	20241030	113000	9475182500	219500	219000	219500	218500	78
475	20241030	112900	9458097000	219000	219000	219000	218500	48
476	20241030	112800	9447585500	219000	219000	219000	219000	71
477	20241030	112700	9432036500	219000	219500	219500	218500	118
478	20241030	112600	9406187500	219000	219500	219500	219000	218
479	20241030	112500	9358406000	219500	219500	219500	219000	72
480	20241030	112400	9342608500	219500	219000	219500	219000	50
481	20241030	112300	9331635000	219500	219500	219500	219000	79
482	20241030	112200	9314303000	219500	219500	219500	219000	70
483	20241030	112100	9298940500	219000	219500	219500	219000	67
484	20241030	112000	9284252000	219500	219500	219500	219000	166
485	20241030	111900	9247823000	219500	219000	219500	219000	43
486	20241030	111800	9238385500	219500	219500	219500	219000	174
487	20241030	111700	9200244000	219000	219000	219500	219000	64
488	20241030	111600	9186217500	219000	218500	219500	218500	95
489	20241030	111500	9165413000	219000	219000	219000	218500	282
490	20241030	111400	9103759000	219000	219000	219000	218500	61
491	20241030	111300	9090406000	218500	219000	219000	218500	107
492	20241030	111200	9066996000	219000	219500	219500	219000	105
493	20241030	111100	9043991500	219500	219500	219500	219000	166
494	20241030	111000	9007604500	219000	219500	219500	219000	32
495	20241030	110900	9000581000	219500	220000	220000	219000	510
496	20241030	110800	8888702000	220000	220000	220000	219500	373
497	20241030	110700	8806677000	220500	220500	221000	220000	376
498	20241030	110600	8723803500	220500	220000	220500	220000	230
499	20241030	110500	8673164000	220000	220000	220000	219500	170
500	20241030	110400	8635777500	220000	220000	220000	219500	256
501	20241030	110300	8579463500	220000	220000	220000	219500	183
502	20241030	110200	8539251500	220000	221500	221500	219500	772
503	20241030	110100	8369166500	221000	221500	221500	221000	259
504	20241030	110000	8311850500	221000	221000	221500	220500	1217
505	20241030	105900	8042864500	221000	222000	222000	221000	1844
506	20241030	105800	7634389000	221500	220500	222000	220000	2591
507	20241030	105700	7061802000	220500	219500	221000	219500	4877
508	20241030	105600	5988358500	220000	219000	220000	218500	2756
509	20241030	105500	5384024500	219000	218500	219000	218000	193
510	20241030	105400	5341818000	218500	218500	218500	218000	91
511	20241030	105300	5321937000	218000	218500	218500	218000	169
512	20241030	105200	5285018000	218500	218500	218500	218500	300
513	20241030	105100	5219468000	218500	219000	219000	218000	325
514	20241030	105000	5148429500	219000	218500	219000	218000	998
515	20241030	104900	4930358000	218000	218000	218500	218000	1232
516	20241030	104800	4661704000	218000	218000	218000	217500	170
517	20241030	104700	4624678500	218000	218000	218000	217500	216
518	20241030	104600	4577610000	218000	217500	218000	217500	322
519	20241030	104500	4507557500	217500	217500	217500	217000	108
520	20241030	104400	4484068500	217500	217500	218000	217500	902
521	20241030	104300	4287861500	217500	217500	217500	217500	150
522	20241030	104200	4255236500	217000	217500	217500	217000	211
523	20241030	104100	4209358000	217500	217500	217500	217000	1129
524	20241030	104000	3963867000	217000	217500	217500	217000	145
525	20241030	103900	3932365500	217500	217500	217500	217000	52
526	20241030	103800	3921062000	217000	217500	217500	217000	429
527	20241030	103700	3827769000	217500	216000	217500	216000	1034
528	20241030	103600	3603599000	216500	216500	216500	216000	149
529	20241030	103500	3571367000	216500	216500	216500	216000	78
530	20241030	103400	3554484500	216500	216500	216500	216000	86
531	20241030	103300	3535868500	216500	216500	216500	216000	78
532	20241030	103200	3518986500	216500	216500	216500	216000	75
533	20241030	103100	3502759000	216500	216500	216500	216000	58
534	20241030	103000	3490207000	216500	217000	217000	216500	78
535	20241030	102900	3473311500	216500	216500	216500	216000	219
536	20241030	102800	3425916500	216500	216000	216500	216000	29
537	20241030	102700	3419641000	216500	217000	217000	216500	204
538	20241030	102600	3375457500	217000	217000	217000	216500	38
539	20241030	102500	3367212500	217000	217000	217000	217000	13
540	20241030	102400	3364391500	216500	217000	217000	216500	73
541	20241030	102300	3348564000	217000	217000	217000	216500	80
542	20241030	102200	3331209000	217000	216500	217000	216500	33
543	20241030	102100	3324055500	216500	216500	216500	216000	56
544	20241030	102000	3311934000	216500	217000	217000	216500	41
545	20241030	101900	3303049000	217000	216500	217000	216500	45
546	20241030	101800	3293303500	216500	216500	217000	216500	48
547	20241030	101700	3282911000	216500	216500	216500	216000	33
548	20241030	101600	3275771500	216000	216500	216500	216000	108
549	20241030	101500	3252420500	216500	216500	216500	216500	39
550	20241030	101400	3243977000	216000	216000	216500	216000	99
551	20241030	101300	3222577000	216000	216000	216000	216000	181
552	20241030	101200	3183481000	216000	215500	216000	215500	253
553	20241030	101100	3128945000	215500	216500	216500	215500	160
554	20241030	101000	3094395000	216500	215500	216500	215500	77
555	20241030	100900	3077731500	216500	216500	216500	216000	22
556	20241030	100800	3072975000	216500	216000	216500	215500	488
557	20241030	100700	2967565000	216500	217000	217000	216500	497
558	20241030	100600	2859841000	217500	217500	217500	217000	193
559	20241030	100500	2817916000	217500	217000	217500	217000	393
560	20241030	100400	2732610500	217000	217000	217000	216500	88
561	20241030	100300	2713515500	217000	217000	217000	216500	118
562	20241030	100200	2687910000	217000	217000	217000	216500	132
563	20241030	100100	2659271500	217000	216500	217000	216500	60
564	20241030	100000	2646265500	216000	217000	217000	216000	130
565	20241030	095900	2618073500	217000	217000	217000	216500	261
566	20241030	095800	2561506000	217000	217000	217000	216500	180
567	20241030	095700	2522488500	217000	217000	217000	217000	80
568	20241030	095600	2505128500	217000	217000	217000	217000	100
569	20241030	095500	2483428500	217000	216500	217000	216500	58
570	20241030	095400	2470856500	216500	216500	216500	216000	78
571	20241030	095300	2453972500	216500	216500	217000	216000	115
572	20241030	095200	2429066000	216500	216500	217000	216500	76
573	20241030	095100	2412599000	216500	217000	217000	216000	138
574	20241030	095000	2382714000	217000	217000	217500	217000	267
575	20241030	094900	2324769000	217000	216500	217000	216000	756
576	20241030	094800	2161034500	216500	216500	216500	216000	86
577	20241030	094700	2142419000	216000	216500	216500	216000	160
578	20241030	094600	2107835500	216500	216500	216500	216000	63
579	20241030	094500	2094200000	216000	216000	217000	216000	322
580	20241030	094400	2024552500	215500	216000	216000	215500	66
581	20241030	094300	2010301000	216000	216000	216000	215500	31
582	20241030	094200	2003607000	216000	216000	216000	215500	148
583	20241030	094100	1971641500	216000	216000	216000	215500	60
584	20241030	094000	1958690000	216000	215500	216000	215500	43
585	20241030	093900	1949415000	216000	215500	216000	215500	86
586	20241030	093800	1930864000	215500	215500	216000	215500	172
587	20241030	093700	1893782000	216000	216000	216000	215500	102
588	20241030	093600	1871764000	216000	216000	216000	215500	223
589	20241030	093500	1823673000	216000	215500	216000	215500	77
590	20241030	093400	1807049500	216000	216000	216000	215500	19
591	20241030	093300	1802946000	216000	216000	216000	215500	93
592	20241030	093200	1782863500	215500	216000	216000	215500	97
593	20241030	093100	1761913000	216500	216500	216500	216000	255
594	20241030	093000	1706776000	216500	216000	216500	216000	132
595	20241030	092900	1678261000	216000	216000	216000	216000	147
596	20241030	092800	1646509000	216000	216000	216000	215500	409
597	20241030	092700	1558366500	215500	215500	216000	215500	349
598	20241030	092600	1483156000	216000	216000	216500	216000	67
599	20241030	092500	1468677500	215500	216000	216500	215500	122
600	20241030	092400	1442325500	216000	216000	216000	216000	82
601	20241030	092300	1424613500	216000	216000	216000	215500	100
602	20241030	092200	1403014500	216000	216000	216000	216000	48
603	20241030	092100	1392646500	215500	217000	217000	215500	656
604	20241030	092000	1250709500	217000	217000	217000	216500	32
605	20241030	091900	1243773500	217000	216500	217000	216000	239
606	20241030	091800	1192016000	216500	217000	217000	216500	99
607	20241030	091700	1170539500	216000	216000	216500	216000	411
608	20241030	091600	1081611000	216000	216000	216000	215000	203
609	20241030	091500	1037850000	215500	216000	216500	215500	290
610	20241030	091400	975337000	216000	216500	216500	215000	133
611	20241030	091300	946638500	215500	215500	216500	215500	440
612	20241030	091200	851735000	215500	216500	216500	215500	232
613	20241030	091100	801585500	216500	215500	216500	215500	133
614	20241030	091000	772895500	215500	216000	216000	215000	367
615	20241030	090900	693772500	215500	214500	216000	214500	483
616	20241030	090800	589748000	214000	213000	214000	213000	632
617	20241030	090700	454572000	213500	213000	213500	213000	238
618	20241030	090600	403813500	213500	213500	213500	213000	23
619	20241030	090500	398910000	213000	213500	213500	213000	70
620	20241030	090400	383968500	213000	214000	214000	213000	731
621	20241030	090300	227788000	214500	214500	215000	214000	156
622	20241030	090200	194339000	215000	214500	215000	214500	155
623	20241030	090100	161091000	214500	214500	215500	214000	115
624	20241030	090000	136362500	214500	214500	215000	213500	631