KissMeData/097950/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	200800	6395585500	274000	274000	274000	274000	675
3	20241029	200700	6395585500	274000	274000	274000	274000	0
4	20241029	200600	6395585500	274000	274000	274000	274000	0
5	20241029	200500	6395585500	274000	274000	274000	274000	0
6	20241029	200400	6395585500	274000	274000	274000	274000	0
7	20241029	200300	6395585500	274000	274000	274000	274000	0
8	20241029	200200	6395585500	274000	274000	274000	274000	0
9	20241029	200100	6395585500	274000	274000	274000	274000	0
10	20241029	200000	6395585500	274000	274000	274000	274000	0
11	20241029	195900	6395585500	274000	274000	274000	274000	0
12	20241029	195800	6395585500	274000	274000	274000	274000	0
13	20241029	195700	6395585500	274000	274000	274000	274000	0
14	20241029	195600	6395585500	274000	274000	274000	274000	0
15	20241029	195500	6395585500	274000	274000	274000	274000	0
16	20241029	195400	6395585500	274000	274000	274000	274000	0
17	20241029	195300	6395585500	274000	274000	274000	274000	0
18	20241029	195200	6395585500	274000	274000	274000	274000	0
19	20241029	195100	6395585500	274000	274000	274000	274000	0
20	20241029	195000	6395585500	274000	274000	274000	274000	0
21	20241029	194900	6395585500	274000	274000	274000	274000	0
22	20241029	194800	6395585500	274000	274000	274000	274000	0
23	20241029	194700	6395585500	274000	274000	274000	274000	0
24	20241029	194600	6395585500	274000	274000	274000	274000	0
25	20241029	194500	6395585500	274000	274000	274000	274000	0
26	20241029	194400	6395585500	274000	274000	274000	274000	0
27	20241029	194300	6395585500	274000	274000	274000	274000	0
28	20241029	194200	6395585500	274000	274000	274000	274000	0
29	20241029	194100	6395585500	274000	274000	274000	274000	0
30	20241029	194000	6395585500	274000	274000	274000	274000	0
31	20241029	193900	6395585500	274000	274000	274000	274000	0
32	20241029	193800	6395585500	274000	274000	274000	274000	675
33	20241029	193700	6395585500	274000	274000	274000	274000	0
34	20241029	193600	6395585500	274000	274000	274000	274000	0
35	20241029	193500	6395585500	274000	274000	274000	274000	0
36	20241029	193400	6395585500	274000	274000	274000	274000	0
37	20241029	193300	6395585500	274000	274000	274000	274000	0
38	20241029	193200	6395585500	274000	274000	274000	274000	0
39	20241029	193100	6395585500	274000	274000	274000	274000	0
40	20241029	193000	6395585500	274000	274000	274000	274000	0
41	20241029	192900	6395585500	274000	274000	274000	274000	0
42	20241029	192800	6395585500	274000	274000	274000	274000	0
43	20241029	192700	6395585500	274000	274000	274000	274000	0
44	20241029	192600	6395585500	274000	274000	274000	274000	0
45	20241029	192500	6395585500	274000	274000	274000	274000	0
46	20241029	192400	6395585500	274000	274000	274000	274000	0
47	20241029	192300	6395585500	274000	274000	274000	274000	0
48	20241029	192200	6395585500	274000	274000	274000	274000	0
49	20241029	192100	6395585500	274000	274000	274000	274000	0
50	20241029	192000	6395585500	274000	274000	274000	274000	0
51	20241029	191900	6395585500	274000	274000	274000	274000	0
52	20241029	191800	6395585500	274000	274000	274000	274000	0
53	20241029	191700	6395585500	274000	274000	274000	274000	0
54	20241029	191600	6395585500	274000	274000	274000	274000	0
55	20241029	191500	6395585500	274000	274000	274000	274000	0
56	20241029	191400	6395585500	274000	274000	274000	274000	0
57	20241029	191300	6395585500	274000	274000	274000	274000	0
58	20241029	191200	6395585500	274000	274000	274000	274000	0
59	20241029	191100	6395585500	274000	274000	274000	274000	0
60	20241029	191000	6395585500	274000	274000	274000	274000	0
61	20241029	190900	6395585500	274000	274000	274000	274000	0
62	20241029	190800	6395585500	274000	274000	274000	274000	675
63	20241029	190700	6395585500	274000	274000	274000	274000	0
64	20241029	190600	6395585500	274000	274000	274000	274000	0
65	20241029	190500	6395585500	274000	274000	274000	274000	0
66	20241029	190400	6395585500	274000	274000	274000	274000	0
67	20241029	190300	6395585500	274000	274000	274000	274000	0
68	20241029	190200	6395585500	274000	274000	274000	274000	0
69	20241029	190100	6395585500	274000	274000	274000	274000	0
70	20241029	190000	6395585500	274000	274000	274000	274000	0
71	20241029	185900	6395585500	274000	274000	274000	274000	0
72	20241029	185800	6395585500	274000	274000	274000	274000	0
73	20241029	185700	6395585500	274000	274000	274000	274000	0
74	20241029	185600	6395585500	274000	274000	274000	274000	0
75	20241029	185500	6395585500	274000	274000	274000	274000	0
76	20241029	185400	6395585500	274000	274000	274000	274000	0
77	20241029	185300	6395585500	274000	274000	274000	274000	0
78	20241029	185200	6395585500	274000	274000	274000	274000	0
79	20241029	185100	6395585500	274000	274000	274000	274000	0
80	20241029	185000	6395585500	274000	274000	274000	274000	0
81	20241029	184900	6395585500	274000	274000	274000	274000	0
82	20241029	184800	6395585500	274000	274000	274000	274000	0
83	20241029	184700	6395585500	274000	274000	274000	274000	0
84	20241029	184600	6395585500	274000	274000	274000	274000	0
85	20241029	184500	6395585500	274000	274000	274000	274000	0
86	20241029	184400	6395585500	274000	274000	274000	274000	0
87	20241029	184300	6395585500	274000	274000	274000	274000	0
88	20241029	184200	6395585500	274000	274000	274000	274000	0
89	20241029	184100	6395585500	274000	274000	274000	274000	0
90	20241029	184000	6395585500	274000	274000	274000	274000	0
91	20241029	183900	6395585500	274000	274000	274000	274000	0
92	20241029	183800	6395585500	274000	274000	274000	274000	675
93	20241029	183700	6395585500	274000	274000	274000	274000	0
94	20241029	183600	6395585500	274000	274000	274000	274000	0
95	20241029	183500	6395585500	274000	274000	274000	274000	0
96	20241029	183400	6395585500	274000	274000	274000	274000	0
97	20241029	183300	6395585500	274000	274000	274000	274000	0
98	20241029	183200	6395585500	274000	274000	274000	274000	0
99	20241029	183100	6395585500	274000	274000	274000	274000	0
100	20241029	183000	6395585500	274000	274000	274000	274000	0
101	20241029	182900	6395585500	274000	274000	274000	274000	0
102	20241029	182800	6395585500	274000	274000	274000	274000	0
103	20241029	182700	6395585500	274000	274000	274000	274000	0
104	20241029	182600	6395585500	274000	274000	274000	274000	0
105	20241029	182500	6395585500	274000	274000	274000	274000	0
106	20241029	182400	6395585500	274000	274000	274000	274000	0
107	20241029	182300	6395585500	274000	274000	274000	274000	0
108	20241029	182200	6395585500	274000	274000	274000	274000	0
109	20241029	182100	6395585500	274000	274000	274000	274000	0
110	20241029	182000	6395585500	274000	274000	274000	274000	0
111	20241029	181900	6395585500	274000	274000	274000	274000	0
112	20241029	181800	6395585500	274000	274000	274000	274000	0
113	20241029	181700	6395585500	274000	274000	274000	274000	0
114	20241029	181600	6395585500	274000	274000	274000	274000	0
115	20241029	181500	6395585500	274000	274000	274000	274000	0
116	20241029	181400	6395585500	274000	274000	274000	274000	0
117	20241029	181300	6395585500	274000	274000	274000	274000	0
118	20241029	181200	6395585500	274000	274000	274000	274000	0
119	20241029	181100	6395585500	274000	274000	274000	274000	0
120	20241029	181000	6395585500	274000	274000	274000	274000	0
121	20241029	180900	6395585500	274000	274000	274000	274000	0
122	20241029	180800	6395585500	274000	274000	274000	274000	675
123	20241029	180700	6395585500	274000	274000	274000	274000	0
124	20241029	180600	6395585500	274000	274000	274000	274000	0
125	20241029	180500	6395585500	274000	274000	274000	274000	0
126	20241029	180400	6395585500	274000	274000	274000	274000	0
127	20241029	180300	6395585500	274000	274000	274000	274000	0
128	20241029	180200	6395585500	274000	274000	274000	274000	0
129	20241029	180100	6395585500	274000	274000	274000	274000	0
130	20241029	180000	6395585500	274000	274000	274000	274000	0
131	20241029	175900	6395585500	274000	274000	274000	274000	0
132	20241029	175800	6395585500	274000	274000	274000	274000	0
133	20241029	175700	6395585500	274000	274000	274000	274000	0
134	20241029	175600	6395585500	274000	274000	274000	274000	0
135	20241029	175500	6395585500	274000	274000	274000	274000	0
136	20241029	175400	6395585500	274000	274000	274000	274000	0
137	20241029	175300	6395585500	274000	274000	274000	274000	0
138	20241029	175200	6395585500	274000	274000	274000	274000	0
139	20241029	175100	6395585500	274000	274000	274000	274000	0
140	20241029	175000	6395585500	274000	274000	274000	274000	0
141	20241029	174900	6395585500	274000	274000	274000	274000	0
142	20241029	174800	6395585500	274000	274000	274000	274000	0
143	20241029	174700	6395585500	274000	274000	274000	274000	0
144	20241029	174600	6395585500	274000	274000	274000	274000	0
145	20241029	174500	6395585500	274000	274000	274000	274000	0
146	20241029	174400	6395585500	274000	274000	274000	274000	0
147	20241029	174300	6395585500	274000	274000	274000	274000	0
148	20241029	174200	6395585500	274000	274000	274000	274000	0
149	20241029	174100	6395585500	274000	274000	274000	274000	0
150	20241029	174000	6395585500	274000	274000	274000	274000	0
151	20241029	173900	6395585500	274000	274000	274000	274000	0
152	20241029	173800	6395585500	274000	274000	274000	274000	675
153	20241029	173700	6395585500	274000	274000	274000	274000	0
154	20241029	173600	6395585500	274000	274000	274000	274000	0
155	20241029	173500	6395585500	274000	274000	274000	274000	0
156	20241029	173400	6395585500	274000	274000	274000	274000	0
157	20241029	173300	6395585500	274000	274000	274000	274000	0
158	20241029	173200	6395585500	274000	274000	274000	274000	0
159	20241029	173100	6395585500	274000	274000	274000	274000	0
160	20241029	173000	6395585500	274000	274000	274000	274000	0
161	20241029	172900	6395585500	274000	274000	274000	274000	0
162	20241029	172800	6395585500	274000	274000	274000	274000	0
163	20241029	172700	6395585500	274000	274000	274000	274000	0
164	20241029	172600	6395585500	274000	274000	274000	274000	0
165	20241029	172500	6395585500	274000	274000	274000	274000	0
166	20241029	172400	6395585500	274000	274000	274000	274000	0
167	20241029	172300	6395585500	274000	274000	274000	274000	0
168	20241029	172200	6395585500	274000	274000	274000	274000	0
169	20241029	172100	6395585500	274000	274000	274000	274000	0
170	20241029	172000	6395585500	274000	274000	274000	274000	0
171	20241029	171900	6395585500	274000	274000	274000	274000	0
172	20241029	171800	6395585500	274000	274000	274000	274000	0
173	20241029	171700	6395585500	274000	274000	274000	274000	0
174	20241029	171600	6395585500	274000	274000	274000	274000	0
175	20241029	171500	6395585500	274000	274000	274000	274000	0
176	20241029	171400	6395585500	274000	274000	274000	274000	0
177	20241029	171300	6395585500	274000	274000	274000	274000	0
178	20241029	171200	6395585500	274000	274000	274000	274000	0
179	20241029	171100	6395585500	274000	274000	274000	274000	0
180	20241029	171000	6395585500	274000	274000	274000	274000	0
181	20241029	170900	6395585500	274000	274000	274000	274000	0
182	20241029	170800	6395585500	274000	274000	274000	274000	675
183	20241029	170700	6395585500	274000	274000	274000	274000	0
184	20241029	170600	6395585500	274000	274000	274000	274000	0
185	20241029	170500	6395585500	274000	274000	274000	274000	0
186	20241029	170400	6395585500	274000	274000	274000	274000	0
187	20241029	170300	6395585500	274000	274000	274000	274000	0
188	20241029	170200	6395585500	274000	274000	274000	274000	0
189	20241029	170100	6395585500	274000	274000	274000	274000	0
190	20241029	170000	6395585500	274000	274000	274000	274000	0
191	20241029	165900	6395585500	274000	274000	274000	274000	0
192	20241029	165800	6395585500	274000	274000	274000	274000	0
193	20241029	165700	6395585500	274000	274000	274000	274000	0
194	20241029	165600	6395585500	274000	274000	274000	274000	0
195	20241029	165500	6395585500	274000	274000	274000	274000	0
196	20241029	165400	6395585500	274000	274000	274000	274000	0
197	20241029	165300	6395585500	274000	274000	274000	274000	0
198	20241029	165200	6395585500	274000	274000	274000	274000	0
199	20241029	165100	6395585500	274000	274000	274000	274000	0
200	20241029	165000	6395585500	274000	274000	274000	274000	0
201	20241029	164900	6395585500	274000	274000	274000	274000	0
202	20241029	164800	6395585500	274000	274000	274000	274000	0
203	20241029	164700	6395585500	274000	274000	274000	274000	0
204	20241029	164600	6395585500	274000	274000	274000	274000	0
205	20241029	164500	6395585500	274000	274000	274000	274000	0
206	20241029	164400	6395585500	274000	274000	274000	274000	0
207	20241029	164300	6395585500	274000	274000	274000	274000	0
208	20241029	164200	6395585500	274000	274000	274000	274000	0
209	20241029	164100	6395585500	274000	274000	274000	274000	0
210	20241029	164000	6395585500	274000	274000	274000	274000	0
211	20241029	163900	6395585500	274000	274000	274000	274000	0
212	20241029	163800	6395585500	274000	274000	274000	274000	675
213	20241029	163700	6395585500	274000	274000	274000	274000	0
214	20241029	163600	6395585500	274000	274000	274000	274000	0
215	20241029	163500	6395585500	274000	274000	274000	274000	0
216	20241029	163400	6395585500	274000	274000	274000	274000	0
217	20241029	163300	6395585500	274000	274000	274000	274000	0
218	20241029	163200	6395585500	274000	274000	274000	274000	0
219	20241029	163100	6395585500	274000	274000	274000	274000	0
220	20241029	163000	6395585500	274000	274000	274000	274000	0
221	20241029	162900	6395585500	274000	274000	274000	274000	0
222	20241029	162800	6395585500	274000	274000	274000	274000	0
223	20241029	162700	6395585500	274000	274000	274000	274000	0
224	20241029	162600	6395585500	274000	274000	274000	274000	0
225	20241029	162500	6395585500	274000	274000	274000	274000	0
226	20241029	162400	6395585500	274000	274000	274000	274000	0
227	20241029	162300	6395585500	274000	274000	274000	274000	0
228	20241029	162200	6395585500	274000	274000	274000	274000	0
229	20241029	162100	6395585500	274000	274000	274000	274000	0
230	20241029	162000	6395585500	274000	274000	274000	274000	0
231	20241029	161900	6395585500	274000	274000	274000	274000	0
232	20241029	161800	6395585500	274000	274000	274000	274000	0
233	20241029	161700	6395585500	274000	274000	274000	274000	0
234	20241029	161600	6395585500	274000	274000	274000	274000	0
235	20241029	161500	6395585500	274000	274000	274000	274000	0
236	20241029	161400	6395585500	274000	274000	274000	274000	0
237	20241029	161300	6395585500	274000	274000	274000	274000	0
238	20241029	161200	6395585500	274000	274000	274000	274000	0
239	20241029	161100	6395585500	274000	274000	274000	274000	0
240	20241029	161000	6395585500	274000	274000	274000	274000	0
241	20241029	160900	6395585500	274000	274000	274000	274000	0
242	20241029	160800	6395585500	274000	274000	274000	274000	675
243	20241029	160700	6395585500	274000	274000	274000	274000	0
244	20241029	160600	6395585500	274000	274000	274000	274000	0
245	20241029	160500	6395585500	274000	274000	274000	274000	0
246	20241029	160400	6395585500	274000	274000	274000	274000	0
247	20241029	160300	6395585500	274000	274000	274000	274000	0
248	20241029	160200	6395585500	274000	274000	274000	274000	0
249	20241029	160100	6395585500	274000	274000	274000	274000	0
250	20241029	160000	6395585500	274000	274000	274000	274000	0
251	20241029	155900	6395585500	274000	274000	274000	274000	0
252	20241029	155800	6395585500	274000	274000	274000	274000	0
253	20241029	155700	6395585500	274000	274000	274000	274000	0
254	20241029	155600	6395585500	274000	274000	274000	274000	0
255	20241029	155500	6395585500	274000	274000	274000	274000	0
256	20241029	155400	6395585500	274000	274000	274000	274000	0
257	20241029	155300	6395585500	274000	274000	274000	274000	0
258	20241029	155200	6395585500	274000	274000	274000	274000	0
259	20241029	155100	6395585500	274000	274000	274000	274000	0
260	20241029	155000	6395585500	274000	274000	274000	274000	0
261	20241029	154900	6395585500	274000	274000	274000	274000	0
262	20241029	154800	6395585500	274000	274000	274000	274000	0
263	20241029	154700	6395585500	274000	274000	274000	274000	0
264	20241029	154600	6395585500	274000	274000	274000	274000	0
265	20241029	154500	6395585500	274000	274000	274000	274000	0
266	20241029	154400	6395585500	274000	274000	274000	274000	0
267	20241029	154300	6395585500	274000	274000	274000	274000	0
268	20241029	154200	6395585500	274000	274000	274000	274000	0
269	20241029	154100	6395585500	274000	274000	274000	274000	0
270	20241029	154000	6395585500	274000	274000	274000	274000	0
271	20241029	153900	6395585500	274000	274000	274000	274000	0
272	20241029	153800	6395585500	274000	274000	274000	274000	675
273	20241029	153700	6395585500	274000	274000	274000	274000	0
274	20241029	153600	6395585500	274000	274000	274000	274000	0
275	20241029	153500	6395585500	274000	274000	274000	274000	0
276	20241029	153400	6395585500	274000	274000	274000	274000	0
277	20241029	153300	6395585500	274000	274000	274000	274000	0
278	20241029	153200	6395585500	274000	274000	274000	274000	0
279	20241029	153100	6395585500	274000	274000	274000	274000	0
280	20241029	153000	6395585500	274000	274000	274000	274000	675
281	20241029	152900	6210635500	274000	274000	274000	274000	0
282	20241029	152800	6210635500	274000	274000	274000	274000	0
283	20241029	152700	6210635500	274000	274000	274000	274000	0
284	20241029	152600	6210635500	274000	274000	274000	274000	0
285	20241029	152500	6210635500	274000	274000	274000	274000	0
286	20241029	152400	6210635500	274000	274000	274000	274000	0
287	20241029	152300	6210635500	274000	274000	274000	274000	0
288	20241029	152200	6210635500	274000	274000	274000	274000	0
289	20241029	152100	6210635500	274000	274000	274000	274000	0
290	20241029	152000	6210635500	274000	274000	274000	274000	0
291	20241029	151900	6210635500	274000	273500	274000	272500	11
292	20241029	151800	6207625000	272000	273000	273500	272000	199
293	20241029	151700	6153358000	273500	273500	273500	273000	38
294	20241029	151600	6142977000	273500	273500	273500	273500	36
295	20241029	151500	6133131000	273500	273000	273500	273000	16
296	20241029	151400	6128760000	273500	273000	273500	273000	145
297	20241029	151300	6089172500	273000	273000	273000	273000	41
298	20241029	151200	6077979500	273000	273000	273000	273000	75
299	20241029	151100	6057504500	273000	273000	273500	273000	106
300	20241029	151000	6028540500	273500	273500	273500	273000	90
301	20241029	150900	6003941500	273500	273500	273500	273000	48
302	20241029	150800	5990827000	273500	273500	273500	273000	142
303	20241029	150700	5952029000	273000	273000	273500	272500	134
304	20241029	150600	5915406000	273000	273000	273000	272500	47
305	20241029	150500	5902580000	273000	273000	273000	273000	36
306	20241029	150400	5892752000	273000	273000	273000	272500	55
307	20241029	150300	5877741500	273000	273000	273000	273000	25
308	20241029	150200	5870916500	273000	273000	273000	273000	69
309	20241029	150100	5852079500	273000	273500	273500	272500	89
310	20241029	150000	5827785000	273500	274000	274000	273500	110
311	20241029	145900	5797662000	274000	273500	274000	273500	381
312	20241029	145800	5693457500	273500	273500	273500	273000	69
313	20241029	145700	5674587000	273500	273000	273500	272500	50
314	20241029	145600	5660936500	273500	273500	273500	273000	50
315	20241029	145500	5647282500	272500	273000	273500	272500	81
316	20241029	145400	5625163000	273000	273500	273500	273000	78
317	20241029	145300	5603835000	273500	273500	273500	273000	519
318	20241029	145200	5461897000	273500	273500	273500	273000	132
319	20241029	145100	5425808000	273500	273500	273500	273000	156
320	20241029	145000	5383144500	273500	273500	273500	273000	47
321	20241029	144900	5370293000	273500	273500	273500	273000	21
322	20241029	144800	5364555500	273000	273500	273500	273000	174
323	20241029	144700	5317013500	273500	273500	274000	273000	79
324	20241029	144600	5295411500	273500	273500	273500	273000	45
325	20241029	144500	5283109000	273000	272500	273500	272500	23
326	20241029	144400	5276828000	273000	273000	273500	272500	94
327	20241029	144300	5251167000	273000	272500	273000	272500	34
328	20241029	144200	5241891500	272500	273000	273000	272500	108
329	20241029	144100	5212418000	273000	272500	273000	272500	12
330	20241029	144000	5209144500	273500	273000	273500	273000	48
331	20241029	143900	5196023000	272500	273000	274000	272500	908
332	20241029	143800	4947729000	273000	272500	273000	272500	62
333	20241029	143700	4930818500	272500	272500	272500	272000	53
334	20241029	143600	4916379000	272500	272500	273000	272000	112
335	20241029	143500	4885860500	272500	272500	272500	272000	90
336	20241029	143400	4861352500	272500	272500	272500	272000	66
337	20241029	143300	4843375000	272500	272500	272500	272000	61
338	20241029	143200	4826763500	272000	272500	272500	272000	47
339	20241029	143100	4813961000	272500	272500	272500	272000	70
340	20241029	143000	4794888500	272500	272500	272500	272000	92
341	20241029	142900	4769823500	272500	272000	272500	272000	35
342	20241029	142800	4760300000	271500	272000	272500	271500	85
343	20241029	142700	4737185000	272000	272000	272000	271500	51
344	20241029	142600	4723315500	272000	272000	272000	271500	109
345	20241029	142500	4693670500	272000	271500	272000	271500	70
346	20241029	142400	4674636000	272000	271500	272000	271500	96
347	20241029	142300	4648528000	272000	271500	272000	271500	43
348	20241029	142200	4636848000	271500	272000	272000	271500	40
349	20241029	142100	4625970500	271500	272000	272000	271500	33
350	20241029	142000	4617000000	271500	272000	272000	271500	96
351	20241029	141900	4590893500	272000	272000	272000	271500	47
352	20241029	141800	4578116000	272000	271500	272000	271000	324
353	20241029	141700	4490073000	271500	271500	271500	271000	55
354	20241029	141600	4475143000	271500	271000	271500	271000	41
355	20241029	141500	4464016500	271500	271500	271500	271000	49
356	20241029	141400	4450733000	271500	271500	271500	271000	102
357	20241029	141300	4423042500	271500	271500	271500	271000	83
358	20241029	141200	4400543000	271500	270500	271500	270500	32
359	20241029	141100	4391860000	271000	271000	271000	270500	495
360	20241029	141000	4257723000	271000	270000	271000	270000	53
361	20241029	140900	4243383000	270500	270000	270500	270000	12
362	20241029	140800	4240142500	270000	270000	270500	270000	12
363	20241029	140700	4236901500	270500	270000	271000	270000	67
364	20241029	140600	4218802500	270000	270000	270500	270000	25
365	20241029	140500	4212046000	270500	270500	270500	270000	11
366	20241029	140400	4209073500	270000	270500	270500	270000	38
367	20241029	140300	4198797000	270000	270500	270500	270000	61
368	20241029	140200	4182307000	270500	270500	270500	270000	25
369	20241029	140100	4175550000	270500	270000	270500	270000	19
370	20241029	140000	4170416000	270000	270500	270500	270000	30
371	20241029	135900	4162303500	270000	270000	270000	270000	11
372	20241029	135800	4159333500	270500	270500	270500	270000	7
373	20241029	135700	4157442500	270500	270500	270500	270000	19
374	20241029	135600	4152305500	270000	270500	271000	270000	37
375	20241029	135500	4142297500	270500	270000	271000	270000	208
376	20241029	135400	4086068500	270000	270000	270500	270000	57
377	20241029	135300	4070677500	270500	270500	270500	270000	27
378	20241029	135200	4063380000	270500	270500	270500	270500	1
379	20241029	135100	4063109500	270000	270000	270500	270000	23
380	20241029	135000	4056893500	270000	270500	270500	270000	3
381	20241029	134900	4056082500	270000	270500	270500	270000	30
382	20241029	134800	4047970500	270500	270500	270500	270500	11
383	20241029	134700	4044995000	270500	270000	270500	270000	21
384	20241029	134600	4039317000	270000	270000	270000	270000	1
385	20241029	134500	4039047000	270500	270000	270500	270000	2
386	20241029	134400	4038506500	270000	270000	270500	270000	80
387	20241029	134300	4016901500	270500	271000	271000	270500	31
388	20241029	134200	4008515500	271000	271000	271000	270500	20
389	20241029	134100	4003100000	271000	271000	271000	271000	11
390	20241029	134000	4000119000	271000	271000	271000	271000	4
391	20241029	133900	3999035000	270500	271000	271000	270500	8
392	20241029	133800	3996870000	270500	271000	271000	270500	6
393	20241029	133700	3995246500	271000	271000	271000	270500	40
394	20241029	133600	3984409000	270500	271000	271000	270500	66
395	20241029	133500	3966555500	271000	270500	271000	270500	11
396	20241029	133400	3963577000	271000	271000	271000	271000	14
397	20241029	133300	3959783000	271000	270500	271000	270500	315
398	20241029	133200	3874518500	271000	270000	271000	270000	287
399	20241029	133100	3796953500	270000	269500	270000	269500	224
400	20241029	133000	3736581000	269500	269000	269500	269000	37
401	20241029	132900	3726612500	269500	269000	269500	269000	43
402	20241029	132800	3715024500	269500	269000	269500	269000	52
403	20241029	132700	3701021000	269000	269500	269500	269000	52
404	20241029	132600	3687018500	269000	269500	269500	269000	59
405	20241029	132500	3671122000	269000	269000	269500	269000	38
406	20241029	132400	3660889000	269500	269000	269500	269000	54
407	20241029	132300	3646339000	269000	269000	269500	269000	24
408	20241029	132200	3639882000	269500	269500	269500	269000	14
409	20241029	132100	3636112500	269500	269000	269500	269000	27
410	20241029	132000	3628848500	269500	269500	269500	269000	39
411	20241029	131900	3618345000	269000	269000	269000	269000	2
412	20241029	131800	3617807000	269000	269000	269500	269000	39
413	20241029	131700	3607311000	269000	269500	269500	269000	42
414	20241029	131600	3595994500	269500	269500	269500	269500	5
415	20241029	131500	3594647000	269500	269500	269500	269000	19
416	20241029	131400	3589529000	269500	269500	269500	269000	3
417	20241029	131300	3588721000	269500	269000	269500	269000	18
418	20241029	131200	3583878000	269000	269000	269000	269000	2
419	20241029	131100	3583340000	269000	269500	269500	269000	3
420	20241029	131000	3582532500	269000	269500	269500	269000	15
421	20241029	130900	3578492500	269000	269500	269500	269000	21
422	20241029	130800	3572835500	269500	269500	269500	269000	10
423	20241029	130700	3570143000	269500	269500	269500	269500	15
424	20241029	130600	3566100500	269000	269000	269000	269000	11
425	20241029	130500	3563141500	269500	269500	269500	269500	2
426	20241029	130400	3562602500	269500	269000	269500	269000	19
427	20241029	130300	3557482500	269500	269500	269500	269000	27
428	20241029	130200	3550215000	269500	269500	269500	269500	40
429	20241029	130100	3539435000	269500	269000	269500	269000	9
430	20241029	130000	3537013000	269500	269000	269500	269000	15
431	20241029	125900	3532971000	269000	269500	269500	269000	52
432	20241029	125800	3518957500	269000	269500	269500	269000	20
433	20241029	125700	3513570000	269500	269500	269500	269500	7
434	20241029	125600	3511683500	269000	269000	269000	269000	6
435	20241029	125500	3510069500	269500	269000	269500	269000	2
436	20241029	125400	3509531000	269000	269500	269500	269000	32
437	20241029	125300	3500919000	269000	269000	269500	269000	21
438	20241029	125200	3495268000	269500	269500	269500	269500	8
439	20241029	125100	3493112000	269000	269000	269000	269000	5
440	20241029	125000	3491767000	270000	270000	270000	269500	38
441	20241029	124900	3481508500	269500	269000	270000	269000	411
442	20241029	124800	3370746500	269000	269000	269500	269000	8
443	20241029	124700	3368592500	269000	269000	269500	269000	17
444	20241029	124600	3364017500	269000	269000	269000	269000	18
445	20241029	124500	3359175500	269000	269000	269000	269000	15
446	20241029	124400	3355140500	269500	269000	269500	269000	38
447	20241029	124300	3344905000	269500	269000	269500	269000	67
448	20241029	124200	3326879500	269000	269000	269000	269000	8
449	20241029	124100	3324727500	269000	269000	269500	269000	21
450	20241029	124000	3319073500	269000	269000	269500	269000	152
451	20241029	123900	3278118500	269000	269500	269500	269000	29
452	20241029	123800	3270316500	269000	269000	269500	269000	30
453	20241029	123700	3262241500	269500	269000	269500	269000	72
454	20241029	123600	3242845000	269500	269000	269500	269000	36
455	20241029	123500	3233148500	269500	269000	269500	269000	66
456	20241029	123400	3215389500	269000	269500	269500	269000	40
457	20241029	123300	3204628000	269000	269000	269000	269000	16
458	20241029	123200	3200324000	269000	269000	269500	269000	18
459	20241029	123100	3195479000	269500	269500	269500	269000	20
460	20241029	123000	3190097000	269500	269000	269500	269000	11
461	20241029	122900	3187135000	269000	269500	269500	269000	30
462	20241029	122800	3179058500	269500	269000	269500	269000	64
463	20241029	122700	3161842000	269000	269500	269500	269000	26
464	20241029	122600	3154841500	269500	269000	269500	269000	15
465	20241029	122500	3150806000	269500	269000	269500	269000	248
466	20241029	122400	3084019000	269000	269500	269500	269000	31
467	20241029	122300	3075673000	269000	269000	269500	269000	66
468	20241029	122200	3057912500	269000	269500	269500	269000	131
469	20241029	122100	3022673000	269500	269000	269500	269000	90
470	20241029	122000	2998442000	269500	269000	269500	269000	54
471	20241029	121900	2983913000	269000	269000	269500	269000	188
472	20241029	121800	2933334500	269000	269000	269000	269000	1
473	20241029	121700	2933065500	269000	269500	269500	269000	292
474	20241029	121600	2854374500	269500	270000	270000	269500	17
475	20241029	121500	2849790000	270000	269500	270000	269500	20
476	20241029	121400	2844393500	270000	270000	270000	270000	7
477	20241029	121300	2842503500	269500	269500	269500	269500	17
478	20241029	121200	2837922000	269500	270000	270000	269500	8
479	20241029	121100	2835764500	269500	270000	270000	269500	2
480	20241029	121000	2835225000	270000	270000	270000	269500	11
481	20241029	120900	2832257500	270000	270000	270000	270000	30
482	20241029	120800	2824157500	269500	269500	269500	269500	5
483	20241029	120700	2822810000	270000	270000	270000	269500	6
484	20241029	120600	2821190500	269500	270000	270000	269500	38
485	20241029	120500	2810948500	269500	269500	269500	269500	150
486	20241029	120400	2770523500	269500	269500	269500	269500	18
487	20241029	120300	2765672500	269500	269500	269500	269000	27
488	20241029	120200	2758407500	269500	269500	269500	269000	39
489	20241029	120100	2747897500	269500	269500	269500	269000	53
490	20241029	120000	2733631000	269000	269000	269500	269000	14
491	20241029	115900	2729861000	269500	269500	269500	269000	248
492	20241029	115800	2663026000	269500	270000	270000	269500	31
493	20241029	115700	2654668500	269500	269500	270000	269500	17
494	20241029	115600	2650085500	269500	269500	269500	269500	13
495	20241029	115500	2646582000	270000	270000	270000	269500	58
496	20241029	115400	2630923500	269500	269500	270000	269500	7
497	20241029	115300	2629036500	269500	269500	269500	269500	31
498	20241029	115200	2620682000	270000	270000	270000	270000	5
499	20241029	115100	2619332000	269500	270000	270000	269500	18
500	20241029	115000	2614478500	270000	270000	270000	269500	4
501	20241029	114900	2613399000	269500	270000	270000	269500	19
502	20241029	114800	2608277500	270000	270000	270000	269500	11
503	20241029	114700	2605310000	270000	270000	270000	270000	1
504	20241029	114600	2605040000	269500	269500	269500	269500	92
505	20241029	114500	2580246000	270000	269500	270000	269500	183
506	20241029	114400	2530926500	269500	269500	270000	269500	114
507	20241029	114300	2500200500	269500	270000	270000	269500	54
508	20241029	114200	2485646000	269500	270000	270000	269500	2
509	20241029	114100	2485106500	269500	270000	270000	269500	16
510	20241029	114000	2480789000	270000	270000	270000	270000	144
511	20241029	113900	2441909000	270000	270500	270500	270000	29
512	20241029	113800	2434078500	270000	270500	270500	270000	11
513	20241029	113700	2431103500	270500	270500	270500	270500	1
514	20241029	113600	2430833000	270000	270000	270000	270000	5
515	20241029	113500	2429483000	270500	270500	270500	270000	8
516	20241029	113400	2427320500	270500	270000	270500	270000	13
517	20241029	113300	2423809500	270000	270500	270500	270000	31
518	20241029	113200	2415439000	270000	270000	270000	270000	0
519	20241029	113100	2415439000	270000	270500	270500	270000	9
520	20241029	113000	2413007000	270500	270000	270500	270000	89
521	20241029	112900	2388976500	269500	270500	270500	269500	107
522	20241029	112800	2360068000	270000	269500	270000	269500	83
523	20241029	112700	2337661000	270000	270000	270000	270000	125
524	20241029	112600	2303911000	270500	270500	270500	270000	50
525	20241029	112500	2290409000	270000	270000	270000	270000	37
526	20241029	112400	2280419000	270000	270500	270500	270000	10
527	20241029	112300	2277716500	270000	270000	270000	270000	33
528	20241029	112200	2268806500	270000	270000	270500	270000	8
529	20241029	112100	2266646000	270500	270500	270500	270500	7
530	20241029	112000	2264752500	270500	270500	270500	270500	5
531	20241029	111900	2263400000	270000	270500	270500	270000	8
532	20241029	111800	2261239000	270500	270500	270500	270000	7
533	20241029	111700	2259346000	270500	270000	270500	270000	6
534	20241029	111600	2257725500	270000	270500	270500	270000	3
535	20241029	111500	2256914500	270000	270000	270000	270000	15
536	20241029	111400	2252864500	270500	270500	270500	270500	5
537	20241029	111300	2251512000	270500	270000	270500	270000	64
538	20241029	111200	2234231500	270000	270000	270000	270000	5
539	20241029	111100	2232881500	270500	270500	271000	270500	9
540	20241029	111000	2230446000	270000	271000	271000	270000	18
541	20241029	110900	2225577000	270500	271000	271000	270500	11
542	20241029	110800	2222596500	271000	271000	271000	271000	11
543	20241029	110700	2219615500	271000	271000	271000	270500	67
544	20241029	110600	2201461500	271000	271000	271000	270500	25
545	20241029	110500	2194687000	270500	271000	271000	270500	29
546	20241029	110400	2186837000	271000	270500	271000	270500	4
547	20241029	110300	2185754000	270000	270500	270500	270000	77
548	20241029	110200	2164940500	271000	270500	271000	270500	11
549	20241029	110100	2161960000	271000	270500	271000	270500	18
550	20241029	110000	2157084000	270000	270500	271000	270000	35
551	20241029	105900	2147618000	271000	271000	271500	271000	32
552	20241029	105800	2138941000	271000	271500	271500	271000	22
553	20241029	105700	2132971500	271000	271000	271500	271000	26
554	20241029	105600	2125920000	271000	271000	271000	270500	28
555	20241029	105500	2118334500	271000	270500	271000	270500	30
556	20241029	105400	2110209000	270500	271000	271000	270500	22
557	20241029	105300	2104248500	271000	270500	271000	270000	77
558	20241029	105200	2083440500	270500	271000	271000	270500	12
559	20241029	105100	2080189000	271000	270500	271000	270500	46
560	20241029	105000	2067745000	270500	270500	270500	270500	12
561	20241029	104900	2064499000	270000	270000	270000	270000	3
562	20241029	104800	2063689000	270500	270500	270500	270500	17
563	20241029	104700	2059090500	270000	270500	270500	270000	2
564	20241029	104600	2058550000	270000	270000	270500	270000	21
565	20241029	104500	2052871500	270000	270000	270000	270000	2
566	20241029	104400	2052331500	270500	270000	271000	270000	5
567	20241029	104300	2050979000	270000	270500	270500	270000	65
568	20241029	104200	2033426000	271000	271000	271000	270500	15
569	20241029	104100	2029362500	270500	271000	271000	270500	6
570	20241029	104000	2027739000	270500	270500	270500	270500	24
571	20241029	103900	2021247000	270500	270500	270500	270500	6
572	20241029	103800	2019624000	270500	271000	271000	270500	11
573	20241029	103700	2016647500	271000	271000	271000	270500	9
574	20241029	103600	2014209000	271000	270500	271000	270500	12
575	20241029	103500	2010962500	270500	270500	270500	270500	3
576	20241029	103400	2010151000	270500	271000	271000	270000	4
577	20241029	103300	2009069000	270000	270500	270500	270000	75
578	20241029	103200	1988797000	271000	270500	271000	270500	35
579	20241029	103100	1979323000	270000	270500	270500	270000	22
580	20241029	103000	1973372500	270500	270500	270500	270500	11
581	20241029	102900	1970397000	270000	270000	270000	270000	17
582	20241029	102800	1965807000	270000	270500	270500	270000	7
583	20241029	102700	1963915500	270000	270000	270500	270000	8
584	20241029	102600	1961754500	270000	270000	270000	270000	1
585	20241029	102500	1961484500	270500	270500	270500	270500	2
586	20241029	102400	1960943500	270500	269500	270500	269500	53
587	20241029	102300	1946643500	269500	270000	270000	269500	133
588	20241029	102200	1910781500	270000	270000	270500	270000	88
589	20241029	102100	1887020500	270000	270500	270500	270000	17
590	20241029	102000	1882423500	270500	270000	270500	270000	16
591	20241029	101900	1878103000	270500	270500	270500	270500	4
592	20241029	101800	1877021000	270500	270500	270500	270000	5
593	20241029	101700	1875669000	270500	270000	270500	270000	52
594	20241029	101600	1861628500	270000	270000	270000	270000	17
595	20241029	101500	1857038500	270500	270500	270500	270500	77
596	20241029	101400	1836210000	270500	270500	270500	270000	28
597	20241029	101300	1828649000	270000	270500	271000	270000	156
598	20241029	101200	1786520500	270500	270500	270500	270500	45
599	20241029	101100	1774348000	270500	270000	270500	270000	70
600	20241029	101000	1755414000	270500	270500	270500	270500	34
601	20241029	100900	1746217000	270500	270500	270500	270500	8
602	20241029	100800	1744053000	270500	270500	270500	270000	8
603	20241029	100700	1741889500	270000	270000	270000	270000	60
604	20241029	100600	1725689500	270000	270000	270000	270000	1
605	20241029	100500	1725419500	270000	270000	270000	270000	1
606	20241029	100400	1725149500	270500	270000	270500	270000	5
607	20241029	100300	1723798000	270000	270000	270500	269500	231
608	20241029	100200	1661482000	270500	270500	270500	270500	1
609	20241029	100100	1661211500	270500	270500	270500	270500	4
610	20241029	100000	1660129500	270000	269500	270500	269500	59
611	20241029	095900	1644200000	270000	270000	270000	270000	69
612	20241029	095800	1625570000	270000	270500	270500	270000	9
613	20241029	095700	1623137500	270000	270500	270500	270000	3
614	20241029	095600	1622327000	270000	270000	270000	270000	21
615	20241029	095500	1616657000	270000	270000	270500	270000	34
616	20241029	095400	1607476500	270000	270000	270000	269500	61
617	20241029	095300	1591008000	270000	271500	271500	269500	2773
618	20241029	095200	841329000	271500	271500	271500	271500	0
619	20241029	095100	841329000	271500	271500	271500	271000	246
620	20241029	095000	774627000	271500	271500	272000	271500	5
621	20241029	094900	773269000	271500	271500	271500	271500	3
622	20241029	094800	772454500	272000	272000	272000	272000	5
623	20241029	094700	771094500	271500	272000	272000	271500	2
624	20241029	094600	770551000	271500	271500	271500	271500	5
625	20241029	094500	769193500	272000	272000	272000	272000	6
626	20241029	094400	767561500	271500	272000	272000	271500	8
627	20241029	094300	765388000	272000	272000	272000	271500	8
628	20241029	094200	763213000	272000	272000	272000	272000	25
629	20241029	094100	756413000	272000	271500	272000	271500	3
630	20241029	094000	755597500	272000	271500	272000	271500	6
631	20241029	093900	753966000	272000	271500	272000	271500	2
632	20241029	093800	753422500	272000	272000	272000	272000	4
633	20241029	093700	752334500	271500	271500	271500	271500	32
634	20241029	093600	743646500	271500	271500	271500	271000	19
635	20241029	093500	738488500	271500	271500	271500	271500	4
636	20241029	093400	737402500	271500	271500	271500	271000	12
637	20241029	093300	734145000	271500	271500	271500	271500	3
638	20241029	093200	733330500	271500	271000	271500	271000	44
639	20241029	093100	721406000	271000	270500	271000	270500	81
640	20241029	093000	699455500	271000	270500	271000	270500	23
641	20241029	092900	693233500	270500	271000	271000	270500	21
642	20241029	092800	687543500	271000	271000	271000	270500	19
643	20241029	092700	682398500	271000	271000	271000	271000	24
644	20241029	092600	675894500	271000	271000	271000	271000	20
645	20241029	092500	670474500	271000	271000	271000	271000	72
646	20241029	092400	650962500	271000	271500	271500	271000	25
647	20241029	092300	644185500	271000	271500	271500	271000	4
648	20241029	092200	643101000	271000	271500	271500	271000	2
649	20241029	092100	642558500	271500	271500	271500	271500	100
650	20241029	092000	615408500	271500	271000	271500	271000	40
651	20241029	091900	604568000	271000	271000	271500	271000	12
652	20241029	091800	601315500	271000	271000	271000	271000	65
653	20241029	091700	583700500	270500	271000	271000	270500	48
654	20241029	091600	570694500	271000	271500	271500	271000	12
655	20241029	091500	567442000	271500	271000	271500	271000	9
656	20241029	091400	565002500	271000	271000	271000	270500	17
657	20241029	091300	560396000	271000	270500	271000	270500	23
658	20241029	091200	554163500	271000	271000	271000	270500	12
659	20241029	091100	550914000	271000	271000	271000	270500	29
660	20241029	091000	543060500	271000	271000	271500	270500	767
661	20241029	090900	335281500	272000	271500	272000	271500	61
662	20241029	090800	318719000	271500	271500	271500	271500	45
663	20241029	090700	306501500	271000	272000	272000	271000	37
664	20241029	090600	296469500	271000	272000	272000	271000	289
665	20241029	090500	218010000	271000	273000	273000	271000	423
666	20241029	090400	102938500	272500	272500	272500	272500	3
667	20241029	090300	102121000	272500	272000	272500	272000	44
668	20241029	090200	90152000	272000	274500	274500	272000	131
669	20241029	090100	54436000	273000	273000	273500	273000	27
670	20241029	090000	47059500	272500	274000	274500	272500	172