KissMeData/078930/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	195300	3576792000	42500	42500	42500	42500	5470
3	20241029	195200	3576792000	42500	42500	42500	42500	0
4	20241029	195100	3576792000	42500	42500	42500	42500	0
5	20241029	195000	3576792000	42500	42500	42500	42500	0
6	20241029	194900	3576792000	42500	42500	42500	42500	0
7	20241029	194800	3576792000	42500	42500	42500	42500	0
8	20241029	194700	3576792000	42500	42500	42500	42500	0
9	20241029	194600	3576792000	42500	42500	42500	42500	0
10	20241029	194500	3576792000	42500	42500	42500	42500	0
11	20241029	194400	3576792000	42500	42500	42500	42500	0
12	20241029	194300	3576792000	42500	42500	42500	42500	0
13	20241029	194200	3576792000	42500	42500	42500	42500	0
14	20241029	194100	3576792000	42500	42500	42500	42500	0
15	20241029	194000	3576792000	42500	42500	42500	42500	0
16	20241029	193900	3576792000	42500	42500	42500	42500	0
17	20241029	193800	3576792000	42500	42500	42500	42500	0
18	20241029	193700	3576792000	42500	42500	42500	42500	0
19	20241029	193600	3576792000	42500	42500	42500	42500	0
20	20241029	193500	3576792000	42500	42500	42500	42500	0
21	20241029	193400	3576792000	42500	42500	42500	42500	0
22	20241029	193300	3576792000	42500	42500	42500	42500	0
23	20241029	193200	3576792000	42500	42500	42500	42500	0
24	20241029	193100	3576792000	42500	42500	42500	42500	0
25	20241029	193000	3576792000	42500	42500	42500	42500	0
26	20241029	192900	3576792000	42500	42500	42500	42500	0
27	20241029	192800	3576792000	42500	42500	42500	42500	0
28	20241029	192700	3576792000	42500	42500	42500	42500	0
29	20241029	192600	3576792000	42500	42500	42500	42500	0
30	20241029	192500	3576792000	42500	42500	42500	42500	0
31	20241029	192400	3576792000	42500	42500	42500	42500	0
32	20241029	192300	3576792000	42500	42500	42500	42500	5470
33	20241029	192200	3576792000	42500	42500	42500	42500	0
34	20241029	192100	3576792000	42500	42500	42500	42500	0
35	20241029	192000	3576792000	42500	42500	42500	42500	0
36	20241029	191900	3576792000	42500	42500	42500	42500	0
37	20241029	191800	3576792000	42500	42500	42500	42500	0
38	20241029	191700	3576792000	42500	42500	42500	42500	0
39	20241029	191600	3576792000	42500	42500	42500	42500	0
40	20241029	191500	3576792000	42500	42500	42500	42500	0
41	20241029	191400	3576792000	42500	42500	42500	42500	0
42	20241029	191300	3576792000	42500	42500	42500	42500	0
43	20241029	191200	3576792000	42500	42500	42500	42500	0
44	20241029	191100	3576792000	42500	42500	42500	42500	0
45	20241029	191000	3576792000	42500	42500	42500	42500	0
46	20241029	190900	3576792000	42500	42500	42500	42500	0
47	20241029	190800	3576792000	42500	42500	42500	42500	0
48	20241029	190700	3576792000	42500	42500	42500	42500	0
49	20241029	190600	3576792000	42500	42500	42500	42500	0
50	20241029	190500	3576792000	42500	42500	42500	42500	0
51	20241029	190400	3576792000	42500	42500	42500	42500	0
52	20241029	190300	3576792000	42500	42500	42500	42500	0
53	20241029	190200	3576792000	42500	42500	42500	42500	0
54	20241029	190100	3576792000	42500	42500	42500	42500	0
55	20241029	190000	3576792000	42500	42500	42500	42500	0
56	20241029	185900	3576792000	42500	42500	42500	42500	0
57	20241029	185800	3576792000	42500	42500	42500	42500	0
58	20241029	185700	3576792000	42500	42500	42500	42500	0
59	20241029	185600	3576792000	42500	42500	42500	42500	0
60	20241029	185500	3576792000	42500	42500	42500	42500	0
61	20241029	185400	3576792000	42500	42500	42500	42500	0
62	20241029	185300	3576792000	42500	42500	42500	42500	5470
63	20241029	185200	3576792000	42500	42500	42500	42500	0
64	20241029	185100	3576792000	42500	42500	42500	42500	0
65	20241029	185000	3576792000	42500	42500	42500	42500	0
66	20241029	184900	3576792000	42500	42500	42500	42500	0
67	20241029	184800	3576792000	42500	42500	42500	42500	0
68	20241029	184700	3576792000	42500	42500	42500	42500	0
69	20241029	184600	3576792000	42500	42500	42500	42500	0
70	20241029	184500	3576792000	42500	42500	42500	42500	0
71	20241029	184400	3576792000	42500	42500	42500	42500	0
72	20241029	184300	3576792000	42500	42500	42500	42500	0
73	20241029	184200	3576792000	42500	42500	42500	42500	0
74	20241029	184100	3576792000	42500	42500	42500	42500	0
75	20241029	184000	3576792000	42500	42500	42500	42500	0
76	20241029	183900	3576792000	42500	42500	42500	42500	0
77	20241029	183800	3576792000	42500	42500	42500	42500	0
78	20241029	183700	3576792000	42500	42500	42500	42500	0
79	20241029	183600	3576792000	42500	42500	42500	42500	0
80	20241029	183500	3576792000	42500	42500	42500	42500	0
81	20241029	183400	3576792000	42500	42500	42500	42500	0
82	20241029	183300	3576792000	42500	42500	42500	42500	0
83	20241029	183200	3576792000	42500	42500	42500	42500	0
84	20241029	183100	3576792000	42500	42500	42500	42500	0
85	20241029	183000	3576792000	42500	42500	42500	42500	0
86	20241029	182900	3576792000	42500	42500	42500	42500	0
87	20241029	182800	3576792000	42500	42500	42500	42500	0
88	20241029	182700	3576792000	42500	42500	42500	42500	0
89	20241029	182600	3576792000	42500	42500	42500	42500	0
90	20241029	182500	3576792000	42500	42500	42500	42500	0
91	20241029	182400	3576792000	42500	42500	42500	42500	0
92	20241029	182300	3576792000	42500	42500	42500	42500	5470
93	20241029	182200	3576792000	42500	42500	42500	42500	0
94	20241029	182100	3576792000	42500	42500	42500	42500	0
95	20241029	182000	3576792000	42500	42500	42500	42500	0
96	20241029	181900	3576792000	42500	42500	42500	42500	0
97	20241029	181800	3576792000	42500	42500	42500	42500	0
98	20241029	181700	3576792000	42500	42500	42500	42500	0
99	20241029	181600	3576792000	42500	42500	42500	42500	0
100	20241029	181500	3576792000	42500	42500	42500	42500	0
101	20241029	181400	3576792000	42500	42500	42500	42500	0
102	20241029	181300	3576792000	42500	42500	42500	42500	0
103	20241029	181200	3576792000	42500	42500	42500	42500	0
104	20241029	181100	3576792000	42500	42500	42500	42500	0
105	20241029	181000	3576792000	42500	42500	42500	42500	0
106	20241029	180900	3576792000	42500	42500	42500	42500	0
107	20241029	180800	3576792000	42500	42500	42500	42500	0
108	20241029	180700	3576792000	42500	42500	42500	42500	0
109	20241029	180600	3576792000	42500	42500	42500	42500	0
110	20241029	180500	3576792000	42500	42500	42500	42500	0
111	20241029	180400	3576792000	42500	42500	42500	42500	0
112	20241029	180300	3576792000	42500	42500	42500	42500	0
113	20241029	180200	3576792000	42500	42500	42500	42500	0
114	20241029	180100	3576792000	42500	42500	42500	42500	0
115	20241029	180000	3576792000	42500	42500	42500	42500	0
116	20241029	175900	3576792000	42500	42500	42500	42500	0
117	20241029	175800	3576792000	42500	42500	42500	42500	0
118	20241029	175700	3576792000	42500	42500	42500	42500	0
119	20241029	175600	3576792000	42500	42500	42500	42500	0
120	20241029	175500	3576792000	42500	42500	42500	42500	0
121	20241029	175400	3576792000	42500	42500	42500	42500	0
122	20241029	175300	3576792000	42500	42500	42500	42500	5470
123	20241029	175200	3576792000	42500	42500	42500	42500	0
124	20241029	175100	3576792000	42500	42500	42500	42500	0
125	20241029	175000	3576792000	42500	42500	42500	42500	0
126	20241029	174900	3576792000	42500	42500	42500	42500	0
127	20241029	174800	3576792000	42500	42500	42500	42500	0
128	20241029	174700	3576792000	42500	42500	42500	42500	0
129	20241029	174600	3576792000	42500	42500	42500	42500	0
130	20241029	174500	3576792000	42500	42500	42500	42500	0
131	20241029	174400	3576792000	42500	42500	42500	42500	0
132	20241029	174300	3576792000	42500	42500	42500	42500	0
133	20241029	174200	3576792000	42500	42500	42500	42500	0
134	20241029	174100	3576792000	42500	42500	42500	42500	0
135	20241029	174000	3576792000	42500	42500	42500	42500	0
136	20241029	173900	3576792000	42500	42500	42500	42500	0
137	20241029	173800	3576792000	42500	42500	42500	42500	0
138	20241029	173700	3576792000	42500	42500	42500	42500	0
139	20241029	173600	3576792000	42500	42500	42500	42500	0
140	20241029	173500	3576792000	42500	42500	42500	42500	0
141	20241029	173400	3576792000	42500	42500	42500	42500	0
142	20241029	173300	3576792000	42500	42500	42500	42500	0
143	20241029	173200	3576792000	42500	42500	42500	42500	0
144	20241029	173100	3576792000	42500	42500	42500	42500	0
145	20241029	173000	3576792000	42500	42500	42500	42500	0
146	20241029	172900	3576792000	42500	42500	42500	42500	0
147	20241029	172800	3576792000	42500	42500	42500	42500	0
148	20241029	172700	3576792000	42500	42500	42500	42500	0
149	20241029	172600	3576792000	42500	42500	42500	42500	0
150	20241029	172500	3576792000	42500	42500	42500	42500	0
151	20241029	172400	3576792000	42500	42500	42500	42500	0
152	20241029	172300	3576792000	42500	42500	42500	42500	5470
153	20241029	172200	3576792000	42500	42500	42500	42500	0
154	20241029	172100	3576792000	42500	42500	42500	42500	0
155	20241029	172000	3576792000	42500	42500	42500	42500	0
156	20241029	171900	3576792000	42500	42500	42500	42500	0
157	20241029	171800	3576792000	42500	42500	42500	42500	0
158	20241029	171700	3576792000	42500	42500	42500	42500	0
159	20241029	171600	3576792000	42500	42500	42500	42500	0
160	20241029	171500	3576792000	42500	42500	42500	42500	0
161	20241029	171400	3576792000	42500	42500	42500	42500	0
162	20241029	171300	3576792000	42500	42500	42500	42500	0
163	20241029	171200	3576792000	42500	42500	42500	42500	0
164	20241029	171100	3576792000	42500	42500	42500	42500	0
165	20241029	171000	3576792000	42500	42500	42500	42500	0
166	20241029	170900	3576792000	42500	42500	42500	42500	0
167	20241029	170800	3576792000	42500	42500	42500	42500	0
168	20241029	170700	3576792000	42500	42500	42500	42500	0
169	20241029	170600	3576792000	42500	42500	42500	42500	0
170	20241029	170500	3576792000	42500	42500	42500	42500	0
171	20241029	170400	3576792000	42500	42500	42500	42500	0
172	20241029	170300	3576792000	42500	42500	42500	42500	0
173	20241029	170200	3576792000	42500	42500	42500	42500	0
174	20241029	170100	3576792000	42500	42500	42500	42500	0
175	20241029	170000	3576792000	42500	42500	42500	42500	0
176	20241029	165900	3576792000	42500	42500	42500	42500	0
177	20241029	165800	3576792000	42500	42500	42500	42500	0
178	20241029	165700	3576792000	42500	42500	42500	42500	0
179	20241029	165600	3576792000	42500	42500	42500	42500	0
180	20241029	165500	3576792000	42500	42500	42500	42500	0
181	20241029	165400	3576792000	42500	42500	42500	42500	0
182	20241029	165300	3576792000	42500	42500	42500	42500	5470
183	20241029	165200	3576792000	42500	42500	42500	42500	0
184	20241029	165100	3576792000	42500	42500	42500	42500	0
185	20241029	165000	3576792000	42500	42500	42500	42500	0
186	20241029	164900	3576792000	42500	42500	42500	42500	0
187	20241029	164800	3576792000	42500	42500	42500	42500	0
188	20241029	164700	3576792000	42500	42500	42500	42500	0
189	20241029	164600	3576792000	42500	42500	42500	42500	0
190	20241029	164500	3576792000	42500	42500	42500	42500	0
191	20241029	164400	3576792000	42500	42500	42500	42500	0
192	20241029	164300	3576792000	42500	42500	42500	42500	0
193	20241029	164200	3576792000	42500	42500	42500	42500	0
194	20241029	164100	3576792000	42500	42500	42500	42500	0
195	20241029	164000	3576792000	42500	42500	42500	42500	0
196	20241029	163900	3576792000	42500	42500	42500	42500	0
197	20241029	163800	3576792000	42500	42500	42500	42500	0
198	20241029	163700	3576792000	42500	42500	42500	42500	0
199	20241029	163600	3576792000	42500	42500	42500	42500	0
200	20241029	163500	3576792000	42500	42500	42500	42500	0
201	20241029	163400	3576792000	42500	42500	42500	42500	0
202	20241029	163300	3576792000	42500	42500	42500	42500	0
203	20241029	163200	3576792000	42500	42500	42500	42500	0
204	20241029	163100	3576792000	42500	42500	42500	42500	0
205	20241029	163000	3576792000	42500	42500	42500	42500	0
206	20241029	162900	3576792000	42500	42500	42500	42500	0
207	20241029	162800	3576792000	42500	42500	42500	42500	0
208	20241029	162700	3576792000	42500	42500	42500	42500	0
209	20241029	162600	3576792000	42500	42500	42500	42500	0
210	20241029	162500	3576792000	42500	42500	42500	42500	0
211	20241029	162400	3576792000	42500	42500	42500	42500	0
212	20241029	162300	3576792000	42500	42500	42500	42500	5470
213	20241029	162200	3576792000	42500	42500	42500	42500	0
214	20241029	162100	3576792000	42500	42500	42500	42500	0
215	20241029	162000	3576792000	42500	42500	42500	42500	0
216	20241029	161900	3576792000	42500	42500	42500	42500	0
217	20241029	161800	3576792000	42500	42500	42500	42500	0
218	20241029	161700	3576792000	42500	42500	42500	42500	0
219	20241029	161600	3576792000	42500	42500	42500	42500	0
220	20241029	161500	3576792000	42500	42500	42500	42500	0
221	20241029	161400	3576792000	42500	42500	42500	42500	0
222	20241029	161300	3576792000	42500	42500	42500	42500	0
223	20241029	161200	3576792000	42500	42500	42500	42500	0
224	20241029	161100	3576792000	42500	42500	42500	42500	0
225	20241029	161000	3576792000	42500	42500	42500	42500	0
226	20241029	160900	3576792000	42500	42500	42500	42500	0
227	20241029	160800	3576792000	42500	42500	42500	42500	0
228	20241029	160700	3576792000	42500	42500	42500	42500	0
229	20241029	160600	3576792000	42500	42500	42500	42500	0
230	20241029	160500	3576792000	42500	42500	42500	42500	0
231	20241029	160400	3576792000	42500	42500	42500	42500	0
232	20241029	160300	3576792000	42500	42500	42500	42500	0
233	20241029	160200	3576792000	42500	42500	42500	42500	0
234	20241029	160100	3576792000	42500	42500	42500	42500	0
235	20241029	160000	3576792000	42500	42500	42500	42500	0
236	20241029	155900	3576792000	42500	42500	42500	42500	0
237	20241029	155800	3576792000	42500	42500	42500	42500	0
238	20241029	155700	3576792000	42500	42500	42500	42500	0
239	20241029	155600	3576792000	42500	42500	42500	42500	0
240	20241029	155500	3576792000	42500	42500	42500	42500	0
241	20241029	155400	3576792000	42500	42500	42500	42500	0
242	20241029	155300	3576792000	42500	42500	42500	42500	5470
243	20241029	155200	3576792000	42500	42500	42500	42500	0
244	20241029	155100	3576792000	42500	42500	42500	42500	0
245	20241029	155000	3576792000	42500	42500	42500	42500	0
246	20241029	154900	3576792000	42500	42500	42500	42500	0
247	20241029	154800	3576792000	42500	42500	42500	42500	0
248	20241029	154700	3576792000	42500	42500	42500	42500	0
249	20241029	154600	3576792000	42500	42500	42500	42500	0
250	20241029	154500	3576792000	42500	42500	42500	42500	0
251	20241029	154400	3576792000	42500	42500	42500	42500	0
252	20241029	154300	3576792000	42500	42500	42500	42500	0
253	20241029	154200	3576792000	42500	42500	42500	42500	0
254	20241029	154100	3576792000	42500	42500	42500	42500	0
255	20241029	154000	3576792000	42500	42500	42500	42500	0
256	20241029	153900	3576792000	42500	42500	42500	42500	0
257	20241029	153800	3576792000	42500	42500	42500	42500	0
258	20241029	153700	3576792000	42500	42500	42500	42500	0
259	20241029	153600	3576792000	42500	42500	42500	42500	0
260	20241029	153500	3576792000	42500	42500	42500	42500	0
261	20241029	153400	3576792000	42500	42500	42500	42500	0
262	20241029	153300	3576792000	42500	42500	42500	42500	0
263	20241029	153200	3576792000	42500	42500	42500	42500	0
264	20241029	153100	3576792000	42500	42500	42500	42500	0
265	20241029	153000	3576792000	42500	42500	42500	42500	5470
266	20241029	152900	3344317000	42650	42650	42650	42650	0
267	20241029	152800	3344317000	42650	42650	42650	42650	0
268	20241029	152700	3344317000	42650	42650	42650	42650	0
269	20241029	152600	3344317000	42650	42650	42650	42650	0
270	20241029	152500	3344317000	42650	42650	42650	42650	0
271	20241029	152400	3344317000	42650	42650	42650	42650	0
272	20241029	152300	3344317000	42650	42650	42650	42650	0
273	20241029	152200	3344317000	42650	42650	42650	42650	0
274	20241029	152100	3344317000	42650	42650	42650	42650	0
275	20241029	152000	3344317000	42650	42650	42650	42650	0
276	20241029	151900	3344317000	42650	42600	42650	42500	357
277	20241029	151800	3329104750	42650	42550	42650	42550	426
278	20241029	151700	3310965250	42550	42550	42550	42500	327
279	20241029	151600	3297056000	42550	42550	42550	42500	184
280	20241029	151500	3289230250	42500	42500	42550	42500	199
281	20241029	151400	3280772100	42500	42500	42550	42500	162
282	20241029	151300	3273885400	42500	42450	42600	42450	188
283	20241029	151200	3265900150	42450	42500	42550	42400	202
284	20241029	151100	3257315300	42600	42550	42600	42450	1117
285	20241029	151000	3209852300	42600	42650	42650	42550	514
286	20241029	150900	3187956700	42650	42650	42650	42600	65
287	20241029	150800	3185185500	42650	42600	42650	42600	141
288	20241029	150700	3179176550	42650	42550	42650	42550	131
289	20241029	150600	3173594500	42600	42550	42600	42550	167
290	20241029	150500	3166481200	42600	42550	42600	42550	263
291	20241029	150400	3155278800	42550	42600	42600	42550	438
292	20241029	150300	3136621100	42550	42550	42650	42550	129
293	20241029	150200	3131126500	42650	42550	42650	42500	136
294	20241029	150100	3125338100	42550	42550	42650	42550	386
295	20241029	150000	3108902050	42650	42600	42650	42550	429
296	20241029	145900	3090624000	42650	42650	42650	42600	71
297	20241029	145800	3087596200	42650	42600	42650	42550	170
298	20241029	145700	3080353700	42600	42550	42600	42550	291
299	20241029	145600	3067964250	42550	42550	42550	42500	156
300	20241029	145500	3061326600	42550	42500	42550	42500	129
301	20241029	145400	3055837850	42550	42550	42550	42500	414
302	20241029	145300	3038224550	42550	42600	42600	42500	349
303	20241029	145200	3023372250	42550	42550	42600	42550	151
304	20241029	145100	3016941900	42550	42600	42650	42550	247
305	20241029	145000	3006424900	42600	42600	42650	42600	224
306	20241029	144900	2996882150	42600	42600	42600	42550	163
307	20241029	144800	2989939800	42600	42650	42650	42550	1910
308	20241029	144700	2908539350	42650	42650	42650	42600	2166
309	20241029	144600	2816166450	42650	42600	42650	42600	118
310	20241029	144500	2811137600	42650	42600	42650	42600	181
311	20241029	144400	2803421150	42600	42650	42650	42600	133
312	20241029	144300	2797754300	42650	42650	42650	42600	151
313	20241029	144200	2791319250	42600	42650	42650	42600	565
314	20241029	144100	2767226650	42650	42600	42650	42600	84
315	20241029	144000	2763646750	42600	42650	42650	42600	147
316	20241029	143900	2757380900	42650	42600	42650	42600	57
317	20241029	143800	2754950950	42600	42600	42650	42600	144
318	20241029	143700	2748816300	42600	42650	42650	42600	413
319	20241029	143600	2731221650	42650	42600	42650	42600	36
320	20241029	143500	2729686400	42600	42600	42650	42600	71
321	20241029	143400	2726661700	42550	42600	42650	42550	354
322	20241029	143300	2711585150	42600	42550	42600	42550	111
323	20241029	143200	2706856750	42550	42600	42600	42550	613
324	20241029	143100	2680747150	42600	42600	42650	42600	211
325	20241029	143000	2671758050	42600	42600	42650	42550	362
326	20241029	142900	2656336600	42600	42650	42650	42600	1107
327	20241029	142800	2609175650	42650	42650	42650	42600	43
328	20241029	142700	2607342250	42600	42650	42650	42600	493
329	20241029	142600	2586316050	42600	42600	42650	42600	289
330	20241029	142500	2573990400	42650	42650	42700	42600	257
331	20241029	142400	2563028000	42700	42650	42700	42650	30
332	20241029	142300	2561747700	42650	42600	42700	42600	415
333	20241029	142200	2544040550	42700	42600	42700	42600	1271
334	20241029	142100	2489838150	42600	42600	42650	42600	115
335	20241029	142000	2484938550	42600	42700	42700	42550	1153
336	20241029	141900	2435757800	42650	42600	42750	42550	2169
337	20241029	141800	2343307500	42550	42550	42600	42550	2380
338	20241029	141700	2242015400	42500	42450	42500	42400	875
339	20241029	141600	2204842350	42450	42350	42450	42350	200
340	20241029	141500	2196357550	42400	42350	42400	42350	602
341	20241029	141400	2170836100	42350	42350	42400	42350	117
342	20241029	141300	2165875500	42350	42400	42450	42350	276
343	20241029	141200	2154176450	42350	42400	42450	42350	350
344	20241029	141100	2139336950	42400	42400	42450	42400	125
345	20241029	141000	2134036100	42450	42400	42450	42400	123
346	20241029	140900	2128818900	42400	42400	42450	42400	255
347	20241029	140800	2118006600	42450	42400	42450	42400	123
348	20241029	140700	2112789400	42400	42400	42450	42400	15
349	20241029	140600	2112153300	42400	42400	42450	42400	46
350	20241029	140500	2110200850	42450	42500	42500	42400	64
351	20241029	140400	2107484250	42500	42450	42500	42450	10
352	20241029	140300	2107059400	42450	42450	42500	42450	71
353	20241029	140200	2104044050	42500	42450	42500	42450	90
354	20241029	140100	2100222900	42500	42500	42500	42450	48
355	20241029	140000	2098183500	42500	42400	42500	42400	741
356	20241029	135900	2066728100	42400	42450	42450	42400	40
357	20241029	135800	2065030250	42450	42400	42450	42400	583
358	20241029	135700	2040310650	42350	42400	42400	42350	74
359	20241029	135600	2037175850	42400	42400	42400	42350	114
360	20241029	135500	2032345400	42400	42350	42400	42350	45
361	20241029	135400	2030438750	42400	42400	42400	42350	83
362	20241029	135300	2026920750	42400	42400	42400	42350	33
363	20241029	135200	2025521750	42400	42400	42400	42350	90
364	20241029	135100	2021706350	42350	42400	42400	42350	98
365	20241029	135000	2017554500	42350	42350	42400	42350	19
366	20241029	134900	2016749050	42350	42350	42400	42350	66
367	20241029	134800	2013950900	42400	42350	42400	42350	10
368	20241029	134700	2013527000	42400	42400	42400	42350	42
369	20241029	134600	2011746300	42350	42350	42400	42350	204
370	20241029	134500	2003106650	42350	42350	42400	42350	232
371	20241029	134400	1993270900	42400	42400	42400	42400	30
372	20241029	134300	1991998900	42400	42400	42400	42400	16
373	20241029	134200	1991320500	42400	42450	42450	42350	165
374	20241029	134100	1984324900	42450	42450	42450	42450	31
375	20241029	134000	1983008950	42450	42400	42450	42400	56
376	20241029	133900	1980633500	42400	42400	42400	42350	29
377	20241029	133800	1979403950	42400	42400	42400	42400	29
378	20241029	133700	1978174350	42400	42400	42400	42400	34
379	20241029	133600	1976732750	42400	42400	42400	42350	559
380	20241029	133500	1953033500	42350	42350	42400	42350	90
381	20241029	133400	1949220750	42350	42400	42400	42350	58
382	20241029	133300	1946763550	42350	42400	42400	42300	124
383	20241029	133200	1941511350	42400	42300	42400	42300	60
384	20241029	133100	1938972650	42300	42300	42400	42300	47
385	20241029	133000	1936982900	42400	42300	42400	42300	78
386	20241029	132900	1933680600	42300	42400	42400	42300	66
387	20241029	132800	1930887800	42400	42300	42400	42300	74
388	20241029	132700	1927753750	42300	42300	42300	42300	33
389	20241029	132600	1926357850	42300	42400	42400	42300	115
390	20241029	132500	1921488900	42400	42400	42400	42300	91
391	20241029	132400	1917638900	42300	42400	42400	42300	218
392	20241029	132300	1908405900	42400	42350	42400	42300	237
393	20241029	132200	1898368150	42350	42350	42350	42300	44
394	20241029	132100	1896505300	42350	42300	42350	42300	39
395	20241029	132000	1894854050	42350	42350	42350	42300	205
396	20241029	131900	1886176550	42350	42350	42350	42350	35
397	20241029	131800	1884694300	42300	42300	42300	42300	8
398	20241029	131700	1884355900	42350	42300	42350	42300	335
399	20241029	131600	1870169000	42350	42350	42350	42350	28
400	20241029	131500	1868983200	42350	42300	42350	42300	20
401	20241029	131400	1868136600	42350	42350	42350	42300	434
402	20241029	131300	1849766700	42250	42350	42350	42250	3089
403	20241029	131200	1719083350	42400	42300	42400	42300	91
404	20241029	131100	1715229550	42350	42350	42350	42350	39
405	20241029	131000	1713577900	42300	42300	42350	42300	774
406	20241029	130900	1680822400	42350	42300	42350	42300	1726
407	20241029	130800	1607811350	42300	42300	42300	42300	27
408	20241029	130700	1606669250	42300	42300	42300	42250	632
409	20241029	130600	1579936050	42250	42250	42250	42250	89
410	20241029	130500	1576175800	42250	42200	42250	42200	511
411	20241029	130400	1554586550	42200	42200	42250	42200	104
412	20241029	130300	1550196000	42250	42200	42250	42200	54
413	20241029	130200	1547916850	42200	42200	42250	42200	83
414	20241029	130100	1544412850	42200	42200	42250	42200	160
415	20241029	130000	1537660700	42200	42250	42300	42200	1138
416	20241029	125900	1489581900	42250	42250	42300	42250	57
417	20241029	125800	1487173550	42250	42400	42400	42250	865
418	20241029	125700	1450576050	42400	42400	42400	42350	98
419	20241029	125600	1446424200	42400	42350	42400	42350	10
420	20241029	125500	1446000600	42400	42400	42400	42400	23
421	20241029	125400	1445025400	42350	42400	42400	42350	617
422	20241029	125300	1418865050	42350	42400	42400	42350	31
423	20241029	125200	1417551050	42400	42350	42400	42350	75
424	20241029	125100	1414371100	42400	42350	42400	42350	12
425	20241029	125000	1413862650	42450	42400	42450	42350	35
426	20241029	124900	1412378950	42400	42450	42450	42400	22
427	20241029	124800	1411446050	42450	42400	42450	42350	36
428	20241029	124700	1409919800	42400	42350	42400	42350	55
429	20241029	124600	1407588150	42350	42450	42450	42350	728
430	20241029	124500	1376739250	42450	42450	42450	42400	55
431	20241029	124400	1374405900	42400	42400	42400	42400	13
432	20241029	124300	1373854700	42400	42450	42450	42350	72
433	20241029	124200	1370800450	42400	42400	42400	42350	104
434	20241029	124100	1366391200	42400	42400	42450	42400	42
435	20241029	124000	1364609150	42400	42400	42450	42400	380
436	20241029	123900	1348496900	42450	42400	42450	42400	108
437	20241029	123800	1343912650	42450	42400	42450	42400	26
438	20241029	123700	1342809000	42450	42400	42450	42400	65
439	20241029	123600	1340052650	42450	42400	42450	42400	25
440	20241029	123500	1338991450	42400	42450	42450	42400	9
441	20241029	123400	1338609750	42450	42400	42450	42400	39
442	20241029	123300	1336954650	42450	42400	42450	42400	13
443	20241029	123200	1336402850	42400	42400	42450	42400	408
444	20241029	123100	1319083650	42450	42450	42450	42400	1616
445	20241029	123000	1250512850	42400	42450	42450	42400	3
446	20241029	122900	1250385550	42450	42450	42450	42400	38
447	20241029	122800	1248772850	42450	42400	42450	42400	10
448	20241029	122700	1248348750	42400	42450	42450	42400	1457
449	20241029	122600	1186539600	42500	42500	42500	42450	142
450	20241029	122500	1180506950	42450	42450	42450	42400	116
451	20241029	122400	1175582800	42400	42400	42450	42400	35
452	20241029	122300	1174097600	42400	42400	42450	42400	14
453	20241029	122200	1173503750	42450	42450	42450	42400	29
454	20241029	122100	1172272850	42450	42400	42450	42400	112
455	20241029	122000	1167518900	42450	42400	42450	42400	48
456	20241029	121900	1165482100	42400	42400	42400	42400	1
457	20241029	121800	1165439700	42500	42450	42500	42400	13
458	20241029	121700	1164888250	42400	42450	42500	42400	64
459	20241029	121600	1162170300	42400	42450	42500	42400	10
460	20241029	121500	1161746100	42400	42500	42500	42400	32
461	20241029	121400	1160386900	42450	42500	42500	42450	125
462	20241029	121300	1155078150	42400	42450	42450	42400	14
463	20241029	121200	1154484200	42550	42500	42550	42450	131
464	20241029	121100	1148917800	42550	42550	42550	42450	33
465	20241029	121000	1147515900	42450	42500	42500	42450	270
466	20241029	120900	1136043850	42500	42450	42500	42450	17
467	20241029	120800	1135321750	42500	42450	42500	42450	25
468	20241029	120700	1134259350	42450	42500	42500	42450	16
469	20241029	120600	1133580050	42500	42500	42500	42450	8
470	20241029	120500	1133240100	42450	42450	42500	42450	34
471	20241029	120400	1131795550	42500	42450	42500	42450	14
472	20241029	120300	1131200950	42500	42400	42500	42400	196
473	20241029	120200	1122884050	42450	42450	42450	42400	15
474	20241029	120100	1122247900	42400	42500	42500	42400	39
475	20241029	120000	1120591300	42500	42450	42500	42450	16
476	20241029	115900	1119911850	42400	42450	42500	42400	240
477	20241029	115800	1109734200	42450	42450	42450	42450	1
478	20241029	115700	1109691750	42450	42450	42500	42450	72
479	20241029	115600	1106632150	42500	42450	42500	42450	31
480	20241029	115500	1105315050	42500	42450	42500	42450	5
481	20241029	115400	1105102600	42500	42500	42500	42450	38
482	20241029	115300	1103488050	42450	42400	42450	42400	37
483	20241029	115200	1101917800	42450	42500	42500	42450	17
484	20241029	115100	1101195900	42450	42400	42450	42400	30
485	20241029	115000	1099922750	42450	42400	42500	42400	149
486	20241029	114900	1093593650	42450	42450	42450	42400	54
487	20241029	114800	1091301400	42450	42450	42450	42400	12
488	20241029	114700	1090792400	42450	42450	42450	42450	47
489	20241029	114600	1088797250	42450	42400	42450	42400	81
490	20241029	114500	1085361300	42400	42400	42400	42400	20
491	20241029	114400	1084513300	42450	42450	42500	42450	632
492	20241029	114300	1057683650	42450	42450	42500	42400	42
493	20241029	114200	1055900850	42500	42450	42500	42400	44
494	20241029	114100	1054032150	42450	42450	42450	42450	3
495	20241029	114000	1053904800	42500	42450	42500	42400	79
496	20241029	113900	1050551500	42500	42450	42500	42400	82
497	20241029	113800	1047069500	42400	42450	42500	42400	831
498	20241029	113700	1011793850	42550	42500	42550	42450	257
499	20241029	113600	1000872350	42500	42450	42500	42450	4
500	20241029	113500	1000702450	42450	42500	42500	42450	104
501	20241029	113400	996285400	42500	42450	42500	42450	14
502	20241029	113300	995690800	42500	42500	42500	42450	4
503	20241029	113200	995520850	42500	42450	42500	42450	40
504	20241029	113100	993821250	42500	42450	42500	42450	8
505	20241029	113000	993481600	42500	42500	42500	42500	26
506	20241029	112900	992376600	42400	42500	42500	42400	16
507	20241029	112800	991697450	42500	42450	42500	42450	624
508	20241029	112700	965178600	42400	42450	42450	42400	19
509	20241029	112600	964372400	42450	42450	42450	42450	7
510	20241029	112500	964075250	42500	42450	42500	42450	499
511	20241029	112400	942891550	42400	42400	42400	42400	71
512	20241029	112300	939881150	42450	42400	42450	42400	579
513	20241029	112200	915330100	42400	42400	42400	42400	1
514	20241029	112100	915287700	42450	42500	42500	42400	34
515	20241029	112000	913843650	42500	42400	42500	42400	16
516	20241029	111900	913164250	42450	42500	42500	42450	409
517	20241029	111800	895801850	42500	42450	42500	42400	32
518	20241029	111700	894442650	42450	42400	42450	42400	8
519	20241029	111600	894103100	42450	42450	42500	42450	587
520	20241029	111500	869183700	42450	42500	42500	42450	13
521	20241029	111400	868631600	42450	42500	42500	42450	205
522	20241029	111300	859919150	42500	42450	42500	42450	31
523	20241029	111200	858602050	42500	42450	42500	42450	17
524	20241029	111100	857879950	42500	42500	42500	42500	23
525	20241029	111000	856902450	42450	42500	42500	42450	59
526	20241029	110900	854396000	42500	42500	42500	42450	30
527	20241029	110800	853121050	42450	42450	42500	42450	161
528	20241029	110700	846286200	42400	42400	42400	42400	7
529	20241029	110600	845989400	42500	42450	42500	42400	313
530	20241029	110500	832702300	42450	42500	42500	42450	111
531	20241029	110400	827990150	42550	42450	42550	42450	587
532	20241029	110300	803019450	42550	42550	42550	42500	187
533	20241029	110200	795062800	42550	42500	42550	42500	41
534	20241029	110100	793320200	42450	42450	42450	42450	1
535	20241029	110000	793277750	42450	42450	42500	42450	17
536	20241029	105900	792555650	42500	42500	42500	42450	35
537	20241029	105800	791068600	42500	42500	42500	42450	29
538	20241029	105700	789836150	42500	42500	42500	42450	38
539	20241029	105600	788221550	42500	42500	42500	42450	86
540	20241029	105500	784566900	42450	42450	42550	42450	240
541	20241029	105400	774365950	42500	42450	42500	42450	84
542	20241029	105300	770796350	42500	42450	42500	42450	418
543	20241029	105200	753032100	42450	42450	42500	42450	41
544	20241029	105100	751290250	42500	42500	42500	42450	78
545	20241029	105000	747978950	42450	42550	42550	42450	35
546	20241029	104900	746490800	42450	42550	42600	42450	23
547	20241029	104800	745513450	42550	42450	42550	42450	10
548	20241029	104700	745088650	42550	42550	42550	42450	35
549	20241029	104600	743600300	42450	42600	42600	42450	19
550	20241029	104500	742792750	42600	42500	42600	42450	33
551	20241029	104400	741389050	42450	42450	42450	42450	0
552	20241029	104300	741389050	42450	42550	42600	42450	256
553	20241029	104200	730516600	42500	42500	42500	42500	342
554	20241029	104100	715981600	42500	42550	42600	42500	369
555	20241029	104000	700278400	42550	42400	42550	42400	2748
556	20241029	103900	583487100	42350	42400	42400	42350	74
557	20241029	103800	580350400	42400	42400	42450	42350	91
558	20241029	103700	576493050	42350	42350	42350	42350	8
559	20241029	103600	576154250	42400	42350	42400	42350	3
560	20241029	103500	576027100	42400	42400	42400	42350	67
561	20241029	103400	573186650	42350	42300	42400	42300	11
562	20241029	103300	572721100	42400	42400	42400	42400	46
563	20241029	103200	570770700	42400	42350	42450	42350	37
564	20241029	103100	569201900	42350	42350	42350	42350	6
565	20241029	103000	568947800	42300	42350	42350	42300	20
566	20241029	102900	568101200	42350	42300	42350	42250	142
567	20241029	102800	562094900	42300	42250	42300	42250	8
568	20241029	102700	561756550	42250	42300	42300	42250	299
569	20241029	102600	549109300	42300	42350	42450	42300	518
570	20241029	102500	527146100	42300	42350	42350	42300	222
571	20241029	102400	517755450	42250	42300	42300	42250	8
572	20241029	102300	517417400	42300	42250	42300	42250	32
573	20241029	102200	516064400	42250	42300	42300	42250	71
574	20241029	102100	513061500	42300	42250	42300	42250	175
575	20241029	102000	505659450	42250	42250	42250	42250	416
576	20241029	101900	488083450	42250	42300	42300	42250	47
577	20241029	101800	486095700	42250	42300	42300	42250	193
578	20241029	101700	477941400	42300	42300	42300	42300	1210
579	20241029	101600	426758400	42300	42300	42350	42300	20
580	20241029	101500	425911800	42300	42300	42300	42300	8
581	20241029	101400	425573400	42300	42300	42300	42300	1
582	20241029	101300	425531100	42300	42300	42300	42300	20
583	20241029	101200	424685100	42300	42300	42300	42300	1
584	20241029	101100	424642800	42300	42300	42300	42300	7
585	20241029	101000	424346700	42350	42350	42400	42300	135
586	20241029	100900	418628700	42300	42300	42300	42300	2
587	20241029	100800	418544100	42300	42300	42300	42300	8
588	20241029	100700	418205700	42300	42300	42300	42300	42
589	20241029	100600	416429100	42350	42350	42350	42300	6
590	20241029	100500	416175050	42300	42300	42350	42300	13
591	20241029	100400	415624900	42350	42300	42350	42300	19
592	20241029	100300	414820700	42350	42300	42350	42300	241
593	20241029	100200	404616400	42250	42300	42300	42250	21
594	20241029	100100	403728500	42300	42250	42300	42250	2
595	20241029	100000	403643950	42250	42200	42300	42200	375
596	20241029	095900	387795300	42250	42200	42250	42200	11
597	20241029	095800	387330950	42250	42250	42250	42200	132
598	20241029	095700	381754000	42250	42250	42250	42250	30
599	20241029	095600	380486500	42250	42250	42300	42250	11
600	20241029	095500	380021700	42250	42250	42250	42250	0
601	20241029	095400	380021700	42250	42300	42300	42250	38
602	20241029	095300	378416150	42250	42300	42300	42250	912
603	20241029	095200	339846550	42300	42300	42300	42300	7
604	20241029	095100	339550450	42300	42300	42300	42300	8
605	20241029	095000	339212050	42400	42350	42400	42350	20
606	20241029	094900	338364200	42300	42300	42350	42300	308
607	20241029	094800	325320800	42300	42350	42350	42300	181
608	20241029	094700	317656200	42350	42350	42350	42350	53
609	20241029	094600	315411650	42350	42350	42350	42350	8
610	20241029	094500	315072850	42350	42350	42350	42350	9
611	20241029	094400	314691700	42350	42350	42350	42350	1
612	20241029	094300	314649350	42350	42350	42350	42350	0
613	20241029	094200	314649350	42350	42350	42350	42350	140
614	20241029	094100	308720350	42350	42350	42350	42350	0
615	20241029	094000	308720350	42350	42350	42350	42350	2
616	20241029	093900	308635650	42450	42450	42450	42450	4
617	20241029	093800	308465850	42450	42350	42450	42350	22
618	20241029	093700	307533800	42400	42400	42400	42350	43
619	20241029	093600	305710650	42400	42350	42400	42350	84
620	20241029	093500	302149750	42350	42350	42350	42350	1
621	20241029	093400	302107400	42350	42400	42400	42350	6
622	20241029	093300	301853050	42400	42400	42400	42400	6
623	20241029	093200	301598650	42400	42350	42400	42350	2
624	20241029	093100	301513900	42400	42400	42400	42400	390
625	20241029	093000	284977900	42400	42350	42400	42300	24
626	20241029	092900	283961300	42350	42300	42350	42300	14
627	20241029	092800	283369050	42300	42300	42300	42300	4
628	20241029	092700	283199850	42350	42350	42350	42300	94
629	20241029	092600	279220450	42350	42350	42350	42350	0
630	20241029	092500	279220450	42350	42350	42350	42350	358
631	20241029	092400	264059150	42350	42350	42350	42350	5
632	20241029	092300	263847400	42350	42350	42350	42350	99
633	20241029	092200	259654750	42350	42300	42350	42300	200
634	20241029	092100	251189700	42300	42400	42400	42300	1035
635	20241029	092000	207330100	42500	42450	42500	42450	9
636	20241029	091900	206947650	42500	42450	42500	42450	32
637	20241029	091800	205589150	42450	42450	42450	42450	3
638	20241029	091700	205461800	42450	42450	42450	42450	200
639	20241029	091600	196971800	42500	42500	42500	42500	28
640	20241029	091500	195781800	42500	42550	42550	42450	1032
641	20241029	091400	151965700	42450	42500	42550	42450	678
642	20241029	091300	123131450	42500	42500	42500	42500	235
643	20241029	091200	113143950	42450	42450	42450	42450	1
644	20241029	091100	113101500	42500	42500	42500	42500	1
645	20241029	091000	113059000	42500	42500	42500	42500	111
646	20241029	090900	108341500	42450	42500	42500	42450	11
647	20241029	090800	107874050	42450	42400	42450	42400	146
648	20241029	090700	101676400	42400	42350	42400	42350	210
649	20241029	090600	92772900	42300	42400	42450	42250	1066
650	20241029	090500	47591900	42450	42400	42450	42400	41
651	20241029	090400	45853450	42400	42450	42500	42400	155
652	20241029	090300	39271300	42500	42450	42500	42450	5
653	20241029	090200	39059000	42400	42450	42450	42400	6
654	20241029	090100	38804350	42400	42450	42450	42400	376
655	20241029	090000	22849250	42450	42550	42550	42450	537