KissMeData/084370/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	200000	3005189300	35750	35750	35750	35750	887
3	20241030	195900	3005189300	35750	35750	35750	35750	0
4	20241030	195800	3005189300	35750	35750	35750	35750	0
5	20241030	195700	3005189300	35750	35750	35750	35750	0
6	20241030	195600	3005189300	35750	35750	35750	35750	0
7	20241030	195500	3005189300	35750	35750	35750	35750	0
8	20241030	195400	3005189300	35750	35750	35750	35750	0
9	20241030	195300	3005189300	35750	35750	35750	35750	0
10	20241030	195200	3005189300	35750	35750	35750	35750	0
11	20241030	195100	3005189300	35750	35750	35750	35750	0
12	20241030	195000	3005189300	35750	35750	35750	35750	0
13	20241030	194900	3005189300	35750	35750	35750	35750	0
14	20241030	194800	3005189300	35750	35750	35750	35750	0
15	20241030	194700	3005189300	35750	35750	35750	35750	0
16	20241030	194600	3005189300	35750	35750	35750	35750	0
17	20241030	194500	3005189300	35750	35750	35750	35750	0
18	20241030	194400	3005189300	35750	35750	35750	35750	0
19	20241030	194300	3005189300	35750	35750	35750	35750	0
20	20241030	194200	3005189300	35750	35750	35750	35750	0
21	20241030	194100	3005189300	35750	35750	35750	35750	0
22	20241030	194000	3005189300	35750	35750	35750	35750	0
23	20241030	193900	3005189300	35750	35750	35750	35750	0
24	20241030	193800	3005189300	35750	35750	35750	35750	0
25	20241030	193700	3005189300	35750	35750	35750	35750	0
26	20241030	193600	3005189300	35750	35750	35750	35750	0
27	20241030	193500	3005189300	35750	35750	35750	35750	0
28	20241030	193400	3005189300	35750	35750	35750	35750	0
29	20241030	193300	3005189300	35750	35750	35750	35750	0
30	20241030	193200	3005189300	35750	35750	35750	35750	0
31	20241030	193100	3005189300	35750	35750	35750	35750	0
32	20241030	193000	3005189300	35750	35750	35750	35750	887
33	20241030	192900	3005189300	35750	35750	35750	35750	0
34	20241030	192800	3005189300	35750	35750	35750	35750	0
35	20241030	192700	3005189300	35750	35750	35750	35750	0
36	20241030	192600	3005189300	35750	35750	35750	35750	0
37	20241030	192500	3005189300	35750	35750	35750	35750	0
38	20241030	192400	3005189300	35750	35750	35750	35750	0
39	20241030	192300	3005189300	35750	35750	35750	35750	0
40	20241030	192200	3005189300	35750	35750	35750	35750	0
41	20241030	192100	3005189300	35750	35750	35750	35750	0
42	20241030	192000	3005189300	35750	35750	35750	35750	0
43	20241030	191900	3005189300	35750	35750	35750	35750	0
44	20241030	191800	3005189300	35750	35750	35750	35750	0
45	20241030	191700	3005189300	35750	35750	35750	35750	0
46	20241030	191600	3005189300	35750	35750	35750	35750	0
47	20241030	191500	3005189300	35750	35750	35750	35750	0
48	20241030	191400	3005189300	35750	35750	35750	35750	0
49	20241030	191300	3005189300	35750	35750	35750	35750	0
50	20241030	191200	3005189300	35750	35750	35750	35750	0
51	20241030	191100	3005189300	35750	35750	35750	35750	0
52	20241030	191000	3005189300	35750	35750	35750	35750	0
53	20241030	190900	3005189300	35750	35750	35750	35750	0
54	20241030	190800	3005189300	35750	35750	35750	35750	0
55	20241030	190700	3005189300	35750	35750	35750	35750	0
56	20241030	190600	3005189300	35750	35750	35750	35750	0
57	20241030	190500	3005189300	35750	35750	35750	35750	0
58	20241030	190400	3005189300	35750	35750	35750	35750	0
59	20241030	190300	3005189300	35750	35750	35750	35750	0
60	20241030	190200	3005189300	35750	35750	35750	35750	0
61	20241030	190100	3005189300	35750	35750	35750	35750	0
62	20241030	190000	3005189300	35750	35750	35750	35750	887
63	20241030	185900	3005189300	35750	35750	35750	35750	0
64	20241030	185800	3005189300	35750	35750	35750	35750	0
65	20241030	185700	3005189300	35750	35750	35750	35750	0
66	20241030	185600	3005189300	35750	35750	35750	35750	0
67	20241030	185500	3005189300	35750	35750	35750	35750	0
68	20241030	185400	3005189300	35750	35750	35750	35750	0
69	20241030	185300	3005189300	35750	35750	35750	35750	0
70	20241030	185200	3005189300	35750	35750	35750	35750	0
71	20241030	185100	3005189300	35750	35750	35750	35750	0
72	20241030	185000	3005189300	35750	35750	35750	35750	0
73	20241030	184900	3005189300	35750	35750	35750	35750	0
74	20241030	184800	3005189300	35750	35750	35750	35750	0
75	20241030	184700	3005189300	35750	35750	35750	35750	0
76	20241030	184600	3005189300	35750	35750	35750	35750	0
77	20241030	184500	3005189300	35750	35750	35750	35750	0
78	20241030	184400	3005189300	35750	35750	35750	35750	0
79	20241030	184300	3005189300	35750	35750	35750	35750	0
80	20241030	184200	3005189300	35750	35750	35750	35750	0
81	20241030	184100	3005189300	35750	35750	35750	35750	0
82	20241030	184000	3005189300	35750	35750	35750	35750	0
83	20241030	183900	3005189300	35750	35750	35750	35750	0
84	20241030	183800	3005189300	35750	35750	35750	35750	0
85	20241030	183700	3005189300	35750	35750	35750	35750	0
86	20241030	183600	3005189300	35750	35750	35750	35750	0
87	20241030	183500	3005189300	35750	35750	35750	35750	0
88	20241030	183400	3005189300	35750	35750	35750	35750	0
89	20241030	183300	3005189300	35750	35750	35750	35750	0
90	20241030	183200	3005189300	35750	35750	35750	35750	0
91	20241030	183100	3005189300	35750	35750	35750	35750	0
92	20241030	183000	3005189300	35750	35750	35750	35750	887
93	20241030	182900	3005189300	35750	35750	35750	35750	0
94	20241030	182800	3005189300	35750	35750	35750	35750	0
95	20241030	182700	3005189300	35750	35750	35750	35750	0
96	20241030	182600	3005189300	35750	35750	35750	35750	0
97	20241030	182500	3005189300	35750	35750	35750	35750	0
98	20241030	182400	3005189300	35750	35750	35750	35750	0
99	20241030	182300	3005189300	35750	35750	35750	35750	0
100	20241030	182200	3005189300	35750	35750	35750	35750	0
101	20241030	182100	3005189300	35750	35750	35750	35750	0
102	20241030	182000	3005189300	35750	35750	35750	35750	0
103	20241030	181900	3005189300	35750	35750	35750	35750	0
104	20241030	181800	3005189300	35750	35750	35750	35750	0
105	20241030	181700	3005189300	35750	35750	35750	35750	0
106	20241030	181600	3005189300	35750	35750	35750	35750	0
107	20241030	181500	3005189300	35750	35750	35750	35750	0
108	20241030	181400	3005189300	35750	35750	35750	35750	0
109	20241030	181300	3005189300	35750	35750	35750	35750	0
110	20241030	181200	3005189300	35750	35750	35750	35750	0
111	20241030	181100	3005189300	35750	35750	35750	35750	0
112	20241030	181000	3005189300	35750	35750	35750	35750	0
113	20241030	180900	3005189300	35750	35750	35750	35750	0
114	20241030	180800	3005189300	35750	35750	35750	35750	0
115	20241030	180700	3005189300	35750	35750	35750	35750	0
116	20241030	180600	3005189300	35750	35750	35750	35750	0
117	20241030	180500	3005189300	35750	35750	35750	35750	0
118	20241030	180400	3005189300	35750	35750	35750	35750	0
119	20241030	180300	3005189300	35750	35750	35750	35750	0
120	20241030	180200	3005189300	35750	35750	35750	35750	0
121	20241030	180100	3005189300	35750	35750	35750	35750	0
122	20241030	180000	3005189300	35750	35750	35750	35750	887
123	20241030	175900	3005189300	35750	35750	35750	35750	0
124	20241030	175800	3005189300	35750	35750	35750	35750	0
125	20241030	175700	3005189300	35750	35750	35750	35750	0
126	20241030	175600	3005189300	35750	35750	35750	35750	0
127	20241030	175500	3005189300	35750	35750	35750	35750	0
128	20241030	175400	3005189300	35750	35750	35750	35750	0
129	20241030	175300	3005189300	35750	35750	35750	35750	0
130	20241030	175200	3005189300	35750	35750	35750	35750	0
131	20241030	175100	3005189300	35750	35750	35750	35750	0
132	20241030	175000	3005189300	35750	35750	35750	35750	0
133	20241030	174900	3005189300	35750	35750	35750	35750	0
134	20241030	174800	3005189300	35750	35750	35750	35750	0
135	20241030	174700	3005189300	35750	35750	35750	35750	0
136	20241030	174600	3005189300	35750	35750	35750	35750	0
137	20241030	174500	3005189300	35750	35750	35750	35750	0
138	20241030	174400	3005189300	35750	35750	35750	35750	0
139	20241030	174300	3005189300	35750	35750	35750	35750	0
140	20241030	174200	3005189300	35750	35750	35750	35750	0
141	20241030	174100	3005189300	35750	35750	35750	35750	0
142	20241030	174000	3005189300	35750	35750	35750	35750	0
143	20241030	173900	3005189300	35750	35750	35750	35750	0
144	20241030	173800	3005189300	35750	35750	35750	35750	0
145	20241030	173700	3005189300	35750	35750	35750	35750	0
146	20241030	173600	3005189300	35750	35750	35750	35750	0
147	20241030	173500	3005189300	35750	35750	35750	35750	0
148	20241030	173400	3005189300	35750	35750	35750	35750	0
149	20241030	173300	3005189300	35750	35750	35750	35750	0
150	20241030	173200	3005189300	35750	35750	35750	35750	0
151	20241030	173100	3005189300	35750	35750	35750	35750	0
152	20241030	173000	3005189300	35750	35750	35750	35750	887
153	20241030	172900	3005189300	35750	35750	35750	35750	0
154	20241030	172800	3005189300	35750	35750	35750	35750	0
155	20241030	172700	3005189300	35750	35750	35750	35750	0
156	20241030	172600	3005189300	35750	35750	35750	35750	0
157	20241030	172500	3005189300	35750	35750	35750	35750	0
158	20241030	172400	3005189300	35750	35750	35750	35750	0
159	20241030	172300	3005189300	35750	35750	35750	35750	0
160	20241030	172200	3005189300	35750	35750	35750	35750	0
161	20241030	172100	3005189300	35750	35750	35750	35750	0
162	20241030	172000	3005189300	35750	35750	35750	35750	0
163	20241030	171900	3005189300	35750	35750	35750	35750	0
164	20241030	171800	3005189300	35750	35750	35750	35750	0
165	20241030	171700	3005189300	35750	35750	35750	35750	0
166	20241030	171600	3005189300	35750	35750	35750	35750	0
167	20241030	171500	3005189300	35750	35750	35750	35750	0
168	20241030	171400	3005189300	35750	35750	35750	35750	0
169	20241030	171300	3005189300	35750	35750	35750	35750	0
170	20241030	171200	3005189300	35750	35750	35750	35750	0
171	20241030	171100	3005189300	35750	35750	35750	35750	0
172	20241030	171000	3005189300	35750	35750	35750	35750	0
173	20241030	170900	3005189300	35750	35750	35750	35750	0
174	20241030	170800	3005189300	35750	35750	35750	35750	0
175	20241030	170700	3005189300	35750	35750	35750	35750	0
176	20241030	170600	3005189300	35750	35750	35750	35750	0
177	20241030	170500	3005189300	35750	35750	35750	35750	0
178	20241030	170400	3005189300	35750	35750	35750	35750	0
179	20241030	170300	3005189300	35750	35750	35750	35750	0
180	20241030	170200	3005189300	35750	35750	35750	35750	0
181	20241030	170100	3005189300	35750	35750	35750	35750	0
182	20241030	170000	3005189300	35750	35750	35750	35750	887
183	20241030	165900	3005189300	35750	35750	35750	35750	0
184	20241030	165800	3005189300	35750	35750	35750	35750	0
185	20241030	165700	3005189300	35750	35750	35750	35750	0
186	20241030	165600	3005189300	35750	35750	35750	35750	0
187	20241030	165500	3005189300	35750	35750	35750	35750	0
188	20241030	165400	3005189300	35750	35750	35750	35750	0
189	20241030	165300	3005189300	35750	35750	35750	35750	0
190	20241030	165200	3005189300	35750	35750	35750	35750	0
191	20241030	165100	3005189300	35750	35750	35750	35750	0
192	20241030	165000	3005189300	35750	35750	35750	35750	0
193	20241030	164900	3005189300	35750	35750	35750	35750	0
194	20241030	164800	3005189300	35750	35750	35750	35750	0
195	20241030	164700	3005189300	35750	35750	35750	35750	0
196	20241030	164600	3005189300	35750	35750	35750	35750	0
197	20241030	164500	3005189300	35750	35750	35750	35750	0
198	20241030	164400	3005189300	35750	35750	35750	35750	0
199	20241030	164300	3005189300	35750	35750	35750	35750	0
200	20241030	164200	3005189300	35750	35750	35750	35750	0
201	20241030	164100	3005189300	35750	35750	35750	35750	0
202	20241030	164000	3005189300	35750	35750	35750	35750	0
203	20241030	163900	3005189300	35750	35750	35750	35750	0
204	20241030	163800	3005189300	35750	35750	35750	35750	0
205	20241030	163700	3005189300	35750	35750	35750	35750	0
206	20241030	163600	3005189300	35750	35750	35750	35750	0
207	20241030	163500	3005189300	35750	35750	35750	35750	0
208	20241030	163400	3005189300	35750	35750	35750	35750	0
209	20241030	163300	3005189300	35750	35750	35750	35750	0
210	20241030	163200	3005189300	35750	35750	35750	35750	0
211	20241030	163100	3005189300	35750	35750	35750	35750	0
212	20241030	163000	3005189300	35750	35750	35750	35750	887
213	20241030	162900	3005189300	35750	35750	35750	35750	0
214	20241030	162800	3005189300	35750	35750	35750	35750	0
215	20241030	162700	3005189300	35750	35750	35750	35750	0
216	20241030	162600	3005189300	35750	35750	35750	35750	0
217	20241030	162500	3005189300	35750	35750	35750	35750	0
218	20241030	162400	3005189300	35750	35750	35750	35750	0
219	20241030	162300	3005189300	35750	35750	35750	35750	0
220	20241030	162200	3005189300	35750	35750	35750	35750	0
221	20241030	162100	3005189300	35750	35750	35750	35750	0
222	20241030	162000	3005189300	35750	35750	35750	35750	0
223	20241030	161900	3005189300	35750	35750	35750	35750	0
224	20241030	161800	3005189300	35750	35750	35750	35750	0
225	20241030	161700	3005189300	35750	35750	35750	35750	0
226	20241030	161600	3005189300	35750	35750	35750	35750	0
227	20241030	161500	3005189300	35750	35750	35750	35750	0
228	20241030	161400	3005189300	35750	35750	35750	35750	0
229	20241030	161300	3005189300	35750	35750	35750	35750	0
230	20241030	161200	3005189300	35750	35750	35750	35750	0
231	20241030	161100	3005189300	35750	35750	35750	35750	0
232	20241030	161000	3005189300	35750	35750	35750	35750	0
233	20241030	160900	3005189300	35750	35750	35750	35750	0
234	20241030	160800	3005189300	35750	35750	35750	35750	0
235	20241030	160700	3005189300	35750	35750	35750	35750	0
236	20241030	160600	3005189300	35750	35750	35750	35750	0
237	20241030	160500	3005189300	35750	35750	35750	35750	0
238	20241030	160400	3005189300	35750	35750	35750	35750	0
239	20241030	160300	3005189300	35750	35750	35750	35750	0
240	20241030	160200	3005189300	35750	35750	35750	35750	0
241	20241030	160100	3005189300	35750	35750	35750	35750	0
242	20241030	160000	3005189300	35750	35750	35750	35750	887
243	20241030	155900	3005189300	35750	35750	35750	35750	0
244	20241030	155800	3005189300	35750	35750	35750	35750	0
245	20241030	155700	3005189300	35750	35750	35750	35750	0
246	20241030	155600	3005189300	35750	35750	35750	35750	0
247	20241030	155500	3005189300	35750	35750	35750	35750	0
248	20241030	155400	3005189300	35750	35750	35750	35750	0
249	20241030	155300	3005189300	35750	35750	35750	35750	0
250	20241030	155200	3005189300	35750	35750	35750	35750	0
251	20241030	155100	3005189300	35750	35750	35750	35750	0
252	20241030	155000	3005189300	35750	35750	35750	35750	0
253	20241030	154900	3005189300	35750	35750	35750	35750	0
254	20241030	154800	3005189300	35750	35750	35750	35750	0
255	20241030	154700	3005189300	35750	35750	35750	35750	0
256	20241030	154600	3005189300	35750	35750	35750	35750	0
257	20241030	154500	3005189300	35750	35750	35750	35750	0
258	20241030	154400	3005189300	35750	35750	35750	35750	0
259	20241030	154300	3005189300	35750	35750	35750	35750	0
260	20241030	154200	3005189300	35750	35750	35750	35750	0
261	20241030	154100	3005189300	35750	35750	35750	35750	0
262	20241030	154000	3005189300	35750	35750	35750	35750	0
263	20241030	153900	3005189300	35750	35750	35750	35750	0
264	20241030	153800	3005189300	35750	35750	35750	35750	0
265	20241030	153700	3005189300	35750	35750	35750	35750	0
266	20241030	153600	3005189300	35750	35750	35750	35750	0
267	20241030	153500	3005189300	35750	35750	35750	35750	0
268	20241030	153400	3005189300	35750	35750	35750	35750	0
269	20241030	153300	3005189300	35750	35750	35750	35750	0
270	20241030	153200	3005189300	35750	35750	35750	35750	0
271	20241030	153100	3005189300	35750	35750	35750	35750	0
272	20241030	153000	3005189300	35750	35750	35750	35750	1774
273	20241030	152900	2973479050	35750	35750	35750	35750	0
274	20241030	152800	2973479050	35750	35750	35750	35750	0
275	20241030	152700	2973479050	35750	35750	35750	35750	0
276	20241030	152600	2973479050	35750	35750	35750	35750	0
277	20241030	152500	2973479050	35750	35750	35750	35750	0
278	20241030	152400	2973479050	35750	35750	35750	35750	0
279	20241030	152300	2973479050	35750	35750	35750	35750	0
280	20241030	152200	2973479050	35750	35750	35750	35750	0
281	20241030	152100	2973479050	35750	35750	35750	35750	0
282	20241030	152000	2973479050	35750	35750	35750	35750	0
283	20241030	151900	2973479050	35750	35800	35800	35750	181
284	20241030	151800	2967007950	35800	35750	35800	35750	384
285	20241030	151700	2953279700	35750	35850	35850	35700	954
286	20241030	151600	2919159050	35850	35850	35850	35800	248
287	20241030	151500	2910270750	35800	35900	35900	35800	225
288	20241030	151400	2902204500	35850	35850	35900	35850	767
289	20241030	151300	2874700600	35850	35850	35850	35800	276
290	20241030	151200	2864813500	35850	35850	35850	35800	203
291	20241030	151100	2857538000	35850	35850	35850	35800	253
292	20241030	151000	2848476400	35800	35850	35850	35750	798
293	20241030	150900	2819880000	35800	35800	35850	35800	282
294	20241030	150800	2809780750	35850	35800	35850	35800	305
295	20241030	150700	2798858250	35850	35800	35850	35750	285
296	20241030	150600	2788658700	35800	35850	35850	35800	444
297	20241030	150500	2772757350	35850	35900	35900	35850	490
298	20241030	150400	2755181850	35850	35850	35900	35850	401
299	20241030	150300	2740802500	35850	35850	35850	35800	158
300	20241030	150200	2735138300	35850	35850	35900	35800	457
301	20241030	150100	2718757050	35850	35800	35850	35800	279
302	20241030	150000	2708754950	35850	35800	35850	35750	266
303	20241030	145900	2699229600	35800	35750	35800	35750	205
304	20241030	145800	2691890650	35800	35800	35800	35750	181
305	20241030	145700	2685410900	35800	35750	35800	35750	137
306	20241030	145600	2680507850	35750	35750	35800	35750	214
307	20241030	145500	2672856550	35750	35800	35800	35700	751
308	20241030	145400	2646012350	35800	35750	35800	35750	197
309	20241030	145300	2638962450	35750	35750	35750	35750	191
310	20241030	145200	2632134200	35750	35750	35750	35750	180
311	20241030	145100	2625699200	35750	35750	35750	35700	439
312	20241030	145000	2610017450	35750	35750	35750	35700	414
313	20241030	144900	2595229500	35750	35800	35800	35750	247
314	20241030	144800	2586393950	35800	35800	35800	35750	513
315	20241030	144700	2568046150	35800	35800	35800	35800	262
316	20241030	144600	2558666550	35800	35750	35800	35750	195
317	20241030	144500	2551685600	35800	35800	35800	35750	362
318	20241030	144400	2538733500	35800	35800	35800	35750	205
319	20241030	144300	2531394550	35800	35800	35800	35800	17
320	20241030	144200	2530785950	35750	35800	35800	35750	208
321	20241030	144100	2523349550	35750	35800	35800	35750	378
322	20241030	144000	2509832600	35750	35750	35750	35750	16
323	20241030	143900	2509260600	35750	35750	35750	35700	38
324	20241030	143800	2507902150	35750	35700	35750	35700	62
325	20241030	143700	2505688550	35700	35700	35700	35700	67
326	20241030	143600	2503296650	35700	35700	35750	35700	761
327	20241030	143500	2476128750	35700	35700	35750	35700	30
328	20241030	143400	2475056900	35700	35700	35750	35700	184
329	20241030	143300	2468485100	35750	35650	35800	35650	1142
330	20241030	143200	2427702200	35650	35650	35650	35650	38
331	20241030	143100	2426347500	35650	35750	35750	35650	465
332	20241030	143000	2409762650	35750	35750	35750	35750	0
333	20241030	142900	2409762650	35750	35750	35750	35700	152
334	20241030	142800	2404333650	35700	35750	35800	35700	106
335	20241030	142700	2400546400	35750	35750	35750	35750	58
336	20241030	142600	2398472900	35750	35800	35800	35750	204
337	20241030	142500	2391172400	35750	35800	35800	35750	119
338	20241030	142400	2386917250	35750	35800	35800	35750	195
339	20241030	142300	2379944800	35850	35800	35850	35800	508
340	20241030	142200	2361758200	35850	35900	35900	35850	48
341	20241030	142100	2360035850	35850	35850	35850	35850	38
342	20241030	142000	2358673550	35850	35850	35850	35850	63
343	20241030	141900	2356415000	35850	35850	35850	35850	74
344	20241030	141800	2353762100	35850	35800	35850	35800	18
345	20241030	141700	2353116850	35800	35850	35850	35800	13
346	20241030	141600	2352651300	35850	35850	35850	35850	56
347	20241030	141500	2350643700	35850	35850	35850	35800	92
348	20241030	141400	2347345550	35850	35800	35850	35800	49
349	20241030	141300	2345588950	35800	35800	35850	35800	439
350	20241030	141200	2329857150	35750	35800	35800	35750	157
351	20241030	141100	2324236600	35800	35800	35800	35800	137
352	20241030	141000	2319332000	35800	35800	35800	35800	17
353	20241030	140900	2318723400	35800	35800	35800	35800	24
354	20241030	140800	2317864200	35750	35750	35750	35750	23
355	20241030	140700	2317041950	35750	35750	35750	35750	1
356	20241030	140600	2317006200	35750	35750	35800	35750	123
357	20241030	140500	2312606950	35800	35750	35800	35750	283
358	20241030	140400	2302489500	35800	35800	35800	35800	148
359	20241030	140300	2297191100	35800	35750	35800	35750	140
360	20241030	140200	2292181100	35750	35750	35750	35750	117
361	20241030	140100	2287998350	35750	35750	35750	35750	142
362	20241030	140000	2282921850	35750	35750	35750	35750	54
363	20241030	135900	2280991350	35750	35750	35750	35750	26
364	20241030	135800	2280061850	35700	35750	35750	35700	44
365	20241030	135700	2278488900	35700	35700	35700	35700	1
366	20241030	135600	2278453200	35750	35750	35750	35750	17
367	20241030	135500	2277845450	35750	35700	35750	35700	63
368	20241030	135400	2275593500	35750	35750	35750	35750	4
369	20241030	135300	2275450500	35700	35700	35700	35700	21
370	20241030	135200	2274700800	35700	35650	35700	35650	93
371	20241030	135100	2271384400	35650	35700	35750	35600	601
372	20241030	135000	2249950850	35700	35750	35750	35650	55
373	20241030	134900	2247986700	35700	35700	35750	35700	90
374	20241030	134800	2244773000	35650	35750	35750	35650	653
375	20241030	134700	2221487900	35750	35800	35800	35750	416
376	20241030	134600	2206614300	35800	35800	35800	35800	17
377	20241030	134500	2206005700	35800	35850	35850	35750	29
378	20241030	134400	2204967950	35850	35800	35850	35800	32
379	20241030	134300	2203821000	35800	35800	35800	35750	26
380	20241030	134200	2202890250	35800	35800	35800	35800	1
381	20241030	134100	2202854450	35800	35750	35800	35750	21
382	20241030	134000	2202102850	35750	35750	35800	35750	89
383	20241030	133900	2198920900	35800	35850	35850	35800	404
384	20241030	133800	2184453200	35850	35850	35850	35850	50
385	20241030	133700	2182660700	35850	35850	35850	35850	21
386	20241030	133600	2181907850	35800	35800	35800	35800	100
387	20241030	133500	2178327850	35750	35700	35750	35700	107
388	20241030	133400	2174507200	35700	35700	35700	35700	36
389	20241030	133300	2173222000	35700	35700	35700	35700	48
390	20241030	133200	2171508400	35700	35700	35700	35700	4
391	20241030	133100	2171365600	35700	35700	35700	35700	21
392	20241030	133000	2170615900	35650	35700	35700	35600	35
393	20241030	132900	2169368150	35700	35650	35700	35650	91
394	20241030	132800	2166122000	35700	35700	35700	35700	24
395	20241030	132700	2165265200	35700	35700	35700	35650	392
396	20241030	132600	2151279900	35650	35550	35650	35550	108
397	20241030	132500	2147430500	35550	35750	35750	35550	3343
398	20241030	132400	2028361500	35800	35800	35800	35800	24
399	20241030	132300	2027502300	35700	35700	35700	35700	0
400	20241030	132200	2027502300	35700	35800	35800	35700	46
401	20241030	132100	2025857650	35800	35800	35800	35800	4
402	20241030	132000	2025714450	35750	35750	35750	35750	17
403	20241030	131900	2025106700	35750	35700	35800	35700	338
404	20241030	131800	2013023150	35750	35750	35750	35700	83
405	20241030	131700	2010056900	35750	35750	35750	35750	32
406	20241030	131600	2008912900	35750	35750	35750	35750	16
407	20241030	131500	2008340900	35750	35750	35750	35750	4
408	20241030	131400	2008197900	35750	35750	35750	35750	51
409	20241030	131300	2006374650	35750	35750	35750	35750	16
410	20241030	131200	2005802650	35700	35750	35750	35700	60
411	20241030	131100	2003658450	35650	35650	35650	35650	0
412	20241030	131000	2003658450	35650	35700	35700	35650	10
413	20241030	130900	2003301900	35700	35650	35700	35650	1041
414	20241030	130800	1966190150	35600	35650	35650	35600	2
415	20241030	130700	1966118900	35650	35600	35650	35600	6
416	20241030	130600	1965905100	35650	35650	35650	35650	73
417	20241030	130500	1963302650	35650	35650	35650	35650	171
418	20241030	130400	1957206500	35650	35650	35700	35650	164
419	20241030	130300	1951359700	35650	35700	35700	35650	1034
420	20241030	130200	1914461150	35750	35750	35750	35750	39
421	20241030	130100	1913066900	35750	35800	35800	35750	48
422	20241030	130000	1911349400	35800	35800	35850	35750	822
423	20241030	125900	1881927300	35800	35800	35800	35800	10
424	20241030	125800	1881569300	35850	35850	35850	35850	0
425	20241030	125700	1881569300	35850	35850	35850	35850	32
426	20241030	125600	1880422100	35850	35850	35850	35850	14
427	20241030	125500	1879920200	35850	35850	35850	35850	5
428	20241030	125400	1879740950	35850	35850	35850	35850	20
429	20241030	125300	1879023950	35800	35800	35800	35800	62
430	20241030	125200	1876804350	35850	35850	35850	35850	0
431	20241030	125100	1876804350	35850	35850	35850	35850	10
432	20241030	125000	1876445850	35850	35800	35850	35750	360
433	20241030	124900	1863563900	35800	35800	35800	35800	140
434	20241030	124800	1858551900	35850	35800	35850	35800	115
435	20241030	124700	1854432950	35800	35850	35850	35800	310
436	20241030	124600	1843334700	35850	35850	35850	35850	46
437	20241030	124500	1841685600	35850	35800	35850	35800	3
438	20241030	124400	1841578100	35850	35850	35850	35850	2
439	20241030	124300	1841506400	35850	35850	35850	35850	138
440	20241030	124200	1836559100	35850	35800	35850	35800	144
441	20241030	124100	1831402700	35800	35800	35800	35800	2
442	20241030	124000	1831331100	35800	35750	35800	35750	74
443	20241030	123900	1828682450	35800	35800	35800	35800	0
444	20241030	123800	1828682450	35800	35800	35800	35800	13
445	20241030	123700	1828217050	35800	35800	35850	35800	441
446	20241030	123600	1812429050	35800	35850	35850	35800	553
447	20241030	123500	1792630600	35850	35850	35850	35850	12
448	20241030	123400	1792200400	35850	35850	35850	35850	106
449	20241030	123300	1788400300	35850	35850	35850	35800	147
450	20241030	123200	1783134850	35800	35800	35800	35800	15
451	20241030	123100	1782597850	35850	35800	35850	35800	6
452	20241030	123000	1782382850	35800	35800	35800	35800	3
453	20241030	122900	1782275450	35850	35850	35850	35850	0
454	20241030	122800	1782275450	35850	35850	35850	35850	0
455	20241030	122700	1782275450	35850	35850	35850	35850	30
456	20241030	122600	1781199950	35850	35800	35850	35800	13
457	20241030	122500	1780733950	35800	35850	35850	35800	14
458	20241030	122400	1780232550	35800	35800	35850	35800	209
459	20241030	122300	1772749350	35800	35850	35850	35800	277
460	20241030	122200	1762831600	35850	35800	35850	35800	16
461	20241030	122100	1762258100	35850	35850	35850	35850	11
462	20241030	122000	1761863750	35850	35850	35850	35850	2
463	20241030	121900	1761792050	35800	35850	35850	35800	59
464	20241030	121800	1759677400	35850	35850	35850	35850	0
465	20241030	121700	1759677400	35850	35850	35850	35850	0
466	20241030	121600	1759677400	35850	35850	35850	35850	16
467	20241030	121500	1759103800	35850	35850	35850	35850	4
468	20241030	121400	1758960400	35850	35850	35850	35850	0
469	20241030	121300	1758960400	35850	35800	35850	35800	12
470	20241030	121200	1758530750	35800	35800	35800	35800	0
471	20241030	121100	1758530750	35800	35800	35800	35800	22
472	20241030	121000	1757743150	35800	35800	35800	35800	6
473	20241030	120900	1757528350	35800	35800	35800	35800	24
474	20241030	120800	1756669150	35800	35800	35800	35800	165
475	20241030	120700	1750762150	35850	35850	35850	35850	0
476	20241030	120600	1750762150	35850	35850	35850	35850	0
477	20241030	120500	1750762150	35850	35850	35850	35800	165
478	20241030	120400	1744853950	35850	35850	35850	35850	10
479	20241030	120300	1744495450	35850	35900	35900	35850	13
480	20241030	120200	1744028900	35850	35850	35850	35850	86
481	20241030	120100	1740945800	35850	35850	35850	35850	1
482	20241030	120000	1740909950	35800	35800	35800	35800	0
483	20241030	115900	1740909950	35800	35900	35900	35800	181
484	20241030	115800	1734421400	35900	35900	35900	35900	6
485	20241030	115700	1734206000	35850	35850	35850	35850	0
486	20241030	115600	1734206000	35850	35850	35850	35850	0
487	20241030	115500	1734206000	35850	35850	35850	35850	21
488	20241030	115400	1733453150	35850	35850	35850	35850	0
489	20241030	115300	1733453150	35850	35900	35900	35850	226
490	20241030	115200	1725350800	35900	35900	35900	35900	15
491	20241030	115100	1724812300	35900	35900	35900	35900	4
492	20241030	115000	1724668700	35900	35850	35900	35850	14
493	20241030	114900	1724166750	35850	35850	35850	35850	10
494	20241030	114800	1723808250	35850	35850	35850	35850	38
495	20241030	114700	1722445950	35850	35800	35850	35800	13
496	20241030	114600	1721980050	35850	35850	35850	35850	0
497	20241030	114500	1721980050	35850	35850	35850	35850	4
498	20241030	114400	1721836650	35850	35850	35850	35850	12
499	20241030	114300	1721406450	35800	35800	35800	35800	0
500	20241030	114200	1721406450	35800	35800	35800	35800	6
501	20241030	114100	1721191650	35850	35850	35850	35850	28
502	20241030	114000	1720187850	35850	35850	35850	35850	4
503	20241030	113900	1720044450	35850	35850	35850	35850	1
504	20241030	113800	1720008600	35800	35800	35800	35800	74
505	20241030	113700	1717359400	35850	35850	35850	35850	16
506	20241030	113600	1716785800	35850	35850	35850	35850	10
507	20241030	113500	1716427300	35850	35850	35850	35850	0
508	20241030	113400	1716427300	35850	35850	35850	35750	105
509	20241030	113300	1712673050	35750	35750	35750	35750	0
510	20241030	113200	1712673050	35750	35950	35950	35700	1927
511	20241030	113100	1643650400	35950	35950	35950	35950	242
512	20241030	113000	1634950500	36000	36000	36000	36000	0
513	20241030	112900	1634950500	36000	36000	36000	36000	0
514	20241030	112800	1634950500	36000	36000	36000	36000	297
515	20241030	112700	1624258500	36050	36050	36050	36050	19
516	20241030	112600	1623573550	36050	36050	36050	36050	14
517	20241030	112500	1623068850	36050	36050	36050	36050	0
518	20241030	112400	1623068850	36050	36050	36050	36050	26
519	20241030	112300	1622131550	36050	36050	36050	36050	71
520	20241030	112200	1619572000	36050	36050	36050	36050	0
521	20241030	112100	1619572000	36050	36050	36050	36050	47
522	20241030	112000	1617877650	36050	36050	36050	36050	0
523	20241030	111900	1617877650	36050	36050	36050	36050	11
524	20241030	111800	1617481100	36000	36000	36000	36000	2
525	20241030	111700	1617409100	36000	36000	36000	36000	1
526	20241030	111600	1617373100	36000	36000	36000	36000	191
527	20241030	111500	1610497100	36000	36050	36050	36000	17
528	20241030	111400	1609884300	36000	36000	36000	36000	12
529	20241030	111300	1609452300	36000	36000	36000	36000	36
530	20241030	111200	1608156300	36000	36000	36000	36000	15
531	20241030	111100	1607616300	36000	36000	36000	36000	0
532	20241030	111000	1607616300	36000	36000	36000	36000	50
533	20241030	110900	1605816300	36000	36000	36000	36000	0
534	20241030	110800	1605816300	36000	36050	36050	36000	7
535	20241030	110700	1605564250	36000	36000	36000	36000	10
536	20241030	110600	1605204250	36000	36000	36000	36000	2
537	20241030	110500	1605132250	36000	36000	36050	36000	13
538	20241030	110400	1604664200	36000	36000	36000	36000	0
539	20241030	110300	1604664200	36000	36000	36000	36000	50
540	20241030	110200	1602864200	36050	36000	36050	36000	106
541	20241030	110100	1599047900	36050	36050	36050	36050	39
542	20241030	110000	1597641950	36050	36050	36100	36050	23
543	20241030	105900	1596812750	36000	36000	36000	36000	5
544	20241030	105800	1596632750	36000	36050	36100	36000	154
545	20241030	105700	1591078700	36050	36050	36050	36050	14
546	20241030	105600	1590574000	36050	36050	36050	36050	0
547	20241030	105500	1590574000	36050	36050	36050	36050	0
548	20241030	105400	1590574000	36050	36000	36050	36000	2
549	20241030	105300	1590501950	36000	36000	36000	36000	14
550	20241030	105200	1589997950	36000	36000	36000	36000	6
551	20241030	105100	1589781950	36000	36050	36050	36000	496
552	20241030	105000	1571925450	36050	36050	36050	36050	16
553	20241030	104900	1571348650	36000	36050	36050	36000	25
554	20241030	104800	1570447850	36050	36000	36050	36000	286
555	20241030	104700	1560149850	36050	36050	36050	36050	0
556	20241030	104600	1560149850	36050	36000	36050	36000	25
557	20241030	104500	1559249100	36050	36050	36050	36050	26
558	20241030	104400	1558311800	36050	36050	36050	36050	318
559	20241030	104300	1546847900	36100	36100	36100	36100	643
560	20241030	104200	1523635600	36100	36100	36100	36100	19
561	20241030	104100	1522949700	36100	36150	36150	36100	14
562	20241030	104000	1522444250	36100	36100	36100	36100	0
563	20241030	103900	1522444250	36100	36100	36100	36100	2
564	20241030	103800	1522372050	36100	36100	36100	36100	0
565	20241030	103700	1522372050	36100	36100	36100	36100	0
566	20241030	103600	1522372050	36100	36100	36150	36100	248
567	20241030	103500	1513418950	36100	36100	36100	36100	27
568	20241030	103400	1512444250	36050	36150	36150	36050	101
569	20241030	103300	1508793200	36050	36100	36100	36050	102
570	20241030	103200	1505116000	36100	36100	36100	36100	688
571	20241030	103100	1480279200	36150	36150	36200	36150	186
572	20241030	103000	1473550300	36150	36100	36150	36100	4612
573	20241030	102900	1307039000	36100	36050	36100	36050	192
574	20241030	102800	1300108500	36050	36000	36050	36000	81
575	20241030	102700	1297188500	36000	36100	36100	36000	206
576	20241030	102600	1289765900	36100	36050	36100	36050	160
577	20241030	102500	1283997000	36050	36000	36050	36000	97
578	20241030	102400	1280504950	36000	36000	36000	36000	32
579	20241030	102300	1279352950	35950	35950	35950	35950	173
580	20241030	102200	1273133600	35950	35950	35950	35950	0
581	20241030	102100	1273133600	35950	36000	36050	35800	884
582	20241030	102000	1241373850	35950	35900	36000	35900	341
583	20241030	101900	1229119800	35900	35850	35900	35850	366
584	20241030	101800	1215995850	35800	35800	35800	35800	528
585	20241030	101700	1197093450	35800	35800	35800	35800	0
586	20241030	101600	1197093450	35800	35850	35850	35800	518
587	20241030	101500	1178548050	35850	35850	35850	35850	0
588	20241030	101400	1178548050	35850	35850	35850	35850	1
589	20241030	101300	1178512200	35800	35850	35850	35800	36
590	20241030	101200	1177223300	35850	35850	35850	35850	6
591	20241030	101100	1177008200	35800	35800	35800	35800	301
592	20241030	101000	1166232400	35800	35800	35800	35800	0
593	20241030	100900	1166232400	35800	35800	35800	35800	0
594	20241030	100800	1166232400	35800	35800	35800	35800	0
595	20241030	100700	1166232400	35800	35800	35800	35800	0
596	20241030	100600	1166232400	35800	35800	35850	35800	306
597	20241030	100500	1155276050	35800	35950	36000	35800	2723
598	20241030	100400	1057630200	36000	36000	36000	36000	0
599	20241030	100300	1057630200	36000	35950	36000	35950	4
600	20241030	100200	1057486350	36000	36000	36000	36000	104
601	20241030	100100	1053742350	35950	35950	35950	35950	12
602	20241030	100000	1053310950	35950	36050	36050	35950	333
603	20241030	095900	1041325000	36050	36050	36050	36050	5
604	20241030	095800	1041144750	36050	36000	36050	36000	300
605	20241030	095700	1030339800	36050	36000	36050	36000	286
606	20241030	095600	1020034550	36000	36000	36000	36000	47
607	20241030	095500	1018342550	36000	36000	36000	36000	130
608	20241030	095400	1013662550	36050	36000	36050	36000	125
609	20241030	095300	1009156450	36000	36050	36100	36000	118
610	20241030	095200	1004905000	36050	36050	36050	36050	68
611	20241030	095100	1002453600	36050	36100	36100	36050	56
612	20241030	095000	1000432300	36100	36150	36150	36100	180
613	20241030	094900	993929350	36150	36150	36200	36150	46
614	20241030	094800	992264950	36150	36100	36150	36100	49
615	20241030	094700	990493650	36100	36100	36100	36100	2
616	20241030	094600	990421450	36050	36050	36050	36050	3
617	20241030	094500	990313300	36150	36100	36200	36100	48
618	20241030	094400	988578000	36100	36150	36150	36100	678
619	20241030	094300	964095250	36150	36150	36150	36150	122
620	20241030	094200	959684950	36150	36100	36150	36100	375
621	20241030	094100	946128750	36100	36150	36150	36100	74
622	20241030	094000	943456800	36150	36150	36200	36150	389
623	20241030	093900	929394400	36100	35950	36100	35950	693
624	20241030	093800	904420150	35900	35900	35900	35900	0
625	20241030	093700	904420150	35900	35900	35950	35900	490
626	20241030	093600	886828350	35900	35900	35900	35900	320
627	20241030	093500	875340350	35900	35900	35900	35900	0
628	20241030	093400	875340350	35900	35900	35900	35900	10
629	20241030	093300	874981350	35950	35950	35950	35950	109
630	20241030	093200	871062800	35950	36050	36050	35950	337
631	20241030	093100	858934300	36050	36000	36050	36000	434
632	20241030	093000	843298100	35950	35900	35950	35900	34
633	20241030	092900	842075950	35900	35900	35900	35900	122
634	20241030	092800	837696150	35900	35900	35900	35900	41
635	20241030	092700	836224250	35900	35850	35900	35850	158
636	20241030	092600	830556500	35900	35850	35900	35850	140
637	20241030	092500	825537000	35850	35850	35850	35850	20
638	20241030	092400	824820000	35900	35950	35950	35900	167
639	20241030	092300	818824200	35900	36050	36050	35900	910
640	20241030	092200	786086200	36050	35950	36050	35950	540
641	20241030	092100	766644500	35950	35850	35950	35850	816
642	20241030	092000	737343450	35850	35850	35900	35850	474
643	20241030	091900	720349150	35850	35800	35850	35800	395
644	20241030	091800	706208050	35850	35950	35950	35800	871
645	20241030	091700	675010300	35900	36000	36000	35900	312
646	20241030	091600	663790450	36000	35900	36050	35900	3087
647	20241030	091500	552685300	35850	35800	35850	35800	510
648	20241030	091400	534414850	35800	35950	35950	35800	4003
649	20241030	091300	390740350	35950	36000	36000	35950	260
650	20241030	091200	381389850	36000	36000	36000	36000	372
651	20241030	091100	367997850	36000	36050	36050	36000	638
652	20241030	091000	345019600	36050	36250	36250	36050	2260
653	20241030	090900	263291050	36250	36200	36300	36150	878
654	20241030	090800	231477700	36150	36100	36200	36100	1284
655	20241030	090700	185014800	36100	36050	36150	36050	592
656	20241030	090600	163632800	36050	35900	36100	35900	795
657	20241030	090500	135020650	35900	35850	35950	35850	926
658	20241030	090400	101782000	35850	35900	35900	35850	626
659	20241030	090300	79325350	35950	35750	35950	35700	948
660	20241030	090200	45397850	35800	35750	35800	35700	696
661	20241030	090100	20501800	35750	35650	35750	35650	31
662	20241030	090000	19396450	35700	35650	35700	35600	533