KissMeData/058610/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	193900	1770825650	21150	21150	21150	21150	3388
3	20241028	193800	1770825650	21150	21150	21150	21150	0
4	20241028	193700	1770825650	21150	21150	21150	21150	0
5	20241028	193600	1770825650	21150	21150	21150	21150	0
6	20241028	193500	1770825650	21150	21150	21150	21150	0
7	20241028	193400	1770825650	21150	21150	21150	21150	0
8	20241028	193300	1770825650	21150	21150	21150	21150	0
9	20241028	193200	1770825650	21150	21150	21150	21150	0
10	20241028	193100	1770825650	21150	21150	21150	21150	0
11	20241028	193000	1770825650	21150	21150	21150	21150	0
12	20241028	192900	1770825650	21150	21150	21150	21150	0
13	20241028	192800	1770825650	21150	21150	21150	21150	0
14	20241028	192700	1770825650	21150	21150	21150	21150	0
15	20241028	192600	1770825650	21150	21150	21150	21150	0
16	20241028	192500	1770825650	21150	21150	21150	21150	0
17	20241028	192400	1770825650	21150	21150	21150	21150	0
18	20241028	192300	1770825650	21150	21150	21150	21150	0
19	20241028	192200	1770825650	21150	21150	21150	21150	0
20	20241028	192100	1770825650	21150	21150	21150	21150	0
21	20241028	192000	1770825650	21150	21150	21150	21150	0
22	20241028	191900	1770825650	21150	21150	21150	21150	0
23	20241028	191800	1770825650	21150	21150	21150	21150	0
24	20241028	191700	1770825650	21150	21150	21150	21150	0
25	20241028	191600	1770825650	21150	21150	21150	21150	0
26	20241028	191500	1770825650	21150	21150	21150	21150	0
27	20241028	191400	1770825650	21150	21150	21150	21150	0
28	20241028	191300	1770825650	21150	21150	21150	21150	0
29	20241028	191200	1770825650	21150	21150	21150	21150	0
30	20241028	191100	1770825650	21150	21150	21150	21150	0
31	20241028	191000	1770825650	21150	21150	21150	21150	0
32	20241028	190900	1770825650	21150	21150	21150	21150	3388
33	20241028	190800	1770825650	21150	21150	21150	21150	0
34	20241028	190700	1770825650	21150	21150	21150	21150	0
35	20241028	190600	1770825650	21150	21150	21150	21150	0
36	20241028	190500	1770825650	21150	21150	21150	21150	0
37	20241028	190400	1770825650	21150	21150	21150	21150	0
38	20241028	190300	1770825650	21150	21150	21150	21150	0
39	20241028	190200	1770825650	21150	21150	21150	21150	0
40	20241028	190100	1770825650	21150	21150	21150	21150	0
41	20241028	190000	1770825650	21150	21150	21150	21150	0
42	20241028	185900	1770825650	21150	21150	21150	21150	0
43	20241028	185800	1770825650	21150	21150	21150	21150	0
44	20241028	185700	1770825650	21150	21150	21150	21150	0
45	20241028	185600	1770825650	21150	21150	21150	21150	0
46	20241028	185500	1770825650	21150	21150	21150	21150	0
47	20241028	185400	1770825650	21150	21150	21150	21150	0
48	20241028	185300	1770825650	21150	21150	21150	21150	0
49	20241028	185200	1770825650	21150	21150	21150	21150	0
50	20241028	185100	1770825650	21150	21150	21150	21150	0
51	20241028	185000	1770825650	21150	21150	21150	21150	0
52	20241028	184900	1770825650	21150	21150	21150	21150	0
53	20241028	184800	1770825650	21150	21150	21150	21150	0
54	20241028	184700	1770825650	21150	21150	21150	21150	0
55	20241028	184600	1770825650	21150	21150	21150	21150	0
56	20241028	184500	1770825650	21150	21150	21150	21150	0
57	20241028	184400	1770825650	21150	21150	21150	21150	0
58	20241028	184300	1770825650	21150	21150	21150	21150	0
59	20241028	184200	1770825650	21150	21150	21150	21150	0
60	20241028	184100	1770825650	21150	21150	21150	21150	0
61	20241028	184000	1770825650	21150	21150	21150	21150	0
62	20241028	183900	1770825650	21150	21150	21150	21150	3388
63	20241028	183800	1770825650	21150	21150	21150	21150	0
64	20241028	183700	1770825650	21150	21150	21150	21150	0
65	20241028	183600	1770825650	21150	21150	21150	21150	0
66	20241028	183500	1770825650	21150	21150	21150	21150	0
67	20241028	183400	1770825650	21150	21150	21150	21150	0
68	20241028	183300	1770825650	21150	21150	21150	21150	0
69	20241028	183200	1770825650	21150	21150	21150	21150	0
70	20241028	183100	1770825650	21150	21150	21150	21150	0
71	20241028	183000	1770825650	21150	21150	21150	21150	0
72	20241028	182900	1770825650	21150	21150	21150	21150	0
73	20241028	182800	1770825650	21150	21150	21150	21150	0
74	20241028	182700	1770825650	21150	21150	21150	21150	0
75	20241028	182600	1770825650	21150	21150	21150	21150	0
76	20241028	182500	1770825650	21150	21150	21150	21150	0
77	20241028	182400	1770825650	21150	21150	21150	21150	0
78	20241028	182300	1770825650	21150	21150	21150	21150	0
79	20241028	182200	1770825650	21150	21150	21150	21150	0
80	20241028	182100	1770825650	21150	21150	21150	21150	0
81	20241028	182000	1770825650	21150	21150	21150	21150	0
82	20241028	181900	1770825650	21150	21150	21150	21150	0
83	20241028	181800	1770825650	21150	21150	21150	21150	0
84	20241028	181700	1770825650	21150	21150	21150	21150	0
85	20241028	181600	1770825650	21150	21150	21150	21150	0
86	20241028	181500	1770825650	21150	21150	21150	21150	0
87	20241028	181400	1770825650	21150	21150	21150	21150	0
88	20241028	181300	1770825650	21150	21150	21150	21150	0
89	20241028	181200	1770825650	21150	21150	21150	21150	0
90	20241028	181100	1770825650	21150	21150	21150	21150	0
91	20241028	181000	1770825650	21150	21150	21150	21150	0
92	20241028	180900	1770825650	21150	21150	21150	21150	3388
93	20241028	180800	1770825650	21150	21150	21150	21150	0
94	20241028	180700	1770825650	21150	21150	21150	21150	0
95	20241028	180600	1770825650	21150	21150	21150	21150	0
96	20241028	180500	1770825650	21150	21150	21150	21150	0
97	20241028	180400	1770825650	21150	21150	21150	21150	0
98	20241028	180300	1770825650	21150	21150	21150	21150	0
99	20241028	180200	1770825650	21150	21150	21150	21150	0
100	20241028	180100	1770825650	21150	21150	21150	21150	0
101	20241028	180000	1770825650	21150	21150	21150	21150	0
102	20241028	175900	1770825650	21150	21150	21150	21150	0
103	20241028	175800	1770825650	21150	21150	21150	21150	0
104	20241028	175700	1770825650	21150	21150	21150	21150	0
105	20241028	175600	1770825650	21150	21150	21150	21150	0
106	20241028	175500	1770825650	21150	21150	21150	21150	0
107	20241028	175400	1770825650	21150	21150	21150	21150	0
108	20241028	175300	1770825650	21150	21150	21150	21150	0
109	20241028	175200	1770825650	21150	21150	21150	21150	0
110	20241028	175100	1770825650	21150	21150	21150	21150	0
111	20241028	175000	1770825650	21150	21150	21150	21150	0
112	20241028	174900	1770825650	21150	21150	21150	21150	0
113	20241028	174800	1770825650	21150	21150	21150	21150	0
114	20241028	174700	1770825650	21150	21150	21150	21150	0
115	20241028	174600	1770825650	21150	21150	21150	21150	0
116	20241028	174500	1770825650	21150	21150	21150	21150	0
117	20241028	174400	1770825650	21150	21150	21150	21150	0
118	20241028	174300	1770825650	21150	21150	21150	21150	0
119	20241028	174200	1770825650	21150	21150	21150	21150	0
120	20241028	174100	1770825650	21150	21150	21150	21150	0
121	20241028	174000	1770825650	21150	21150	21150	21150	0
122	20241028	173900	1770825650	21150	21150	21150	21150	3388
123	20241028	173800	1770825650	21150	21150	21150	21150	0
124	20241028	173700	1770825650	21150	21150	21150	21150	0
125	20241028	173600	1770825650	21150	21150	21150	21150	0
126	20241028	173500	1770825650	21150	21150	21150	21150	0
127	20241028	173400	1770825650	21150	21150	21150	21150	0
128	20241028	173300	1770825650	21150	21150	21150	21150	0
129	20241028	173200	1770825650	21150	21150	21150	21150	0
130	20241028	173100	1770825650	21150	21150	21150	21150	0
131	20241028	173000	1770825650	21150	21150	21150	21150	0
132	20241028	172900	1770825650	21150	21150	21150	21150	0
133	20241028	172800	1770825650	21150	21150	21150	21150	0
134	20241028	172700	1770825650	21150	21150	21150	21150	0
135	20241028	172600	1770825650	21150	21150	21150	21150	0
136	20241028	172500	1770825650	21150	21150	21150	21150	0
137	20241028	172400	1770825650	21150	21150	21150	21150	0
138	20241028	172300	1770825650	21150	21150	21150	21150	0
139	20241028	172200	1770825650	21150	21150	21150	21150	0
140	20241028	172100	1770825650	21150	21150	21150	21150	0
141	20241028	172000	1770825650	21150	21150	21150	21150	0
142	20241028	171900	1770825650	21150	21150	21150	21150	0
143	20241028	171800	1770825650	21150	21150	21150	21150	0
144	20241028	171700	1770825650	21150	21150	21150	21150	0
145	20241028	171600	1770825650	21150	21150	21150	21150	0
146	20241028	171500	1770825650	21150	21150	21150	21150	0
147	20241028	171400	1770825650	21150	21150	21150	21150	0
148	20241028	171300	1770825650	21150	21150	21150	21150	0
149	20241028	171200	1770825650	21150	21150	21150	21150	0
150	20241028	171100	1770825650	21150	21150	21150	21150	0
151	20241028	171000	1770825650	21150	21150	21150	21150	0
152	20241028	170900	1770825650	21150	21150	21150	21150	3388
153	20241028	170800	1770825650	21150	21150	21150	21150	0
154	20241028	170700	1770825650	21150	21150	21150	21150	0
155	20241028	170600	1770825650	21150	21150	21150	21150	0
156	20241028	170500	1770825650	21150	21150	21150	21150	0
157	20241028	170400	1770825650	21150	21150	21150	21150	0
158	20241028	170300	1770825650	21150	21150	21150	21150	0
159	20241028	170200	1770825650	21150	21150	21150	21150	0
160	20241028	170100	1770825650	21150	21150	21150	21150	0
161	20241028	170000	1770825650	21150	21150	21150	21150	0
162	20241028	165900	1770825650	21150	21150	21150	21150	0
163	20241028	165800	1770825650	21150	21150	21150	21150	0
164	20241028	165700	1770825650	21150	21150	21150	21150	0
165	20241028	165600	1770825650	21150	21150	21150	21150	0
166	20241028	165500	1770825650	21150	21150	21150	21150	0
167	20241028	165400	1770825650	21150	21150	21150	21150	0
168	20241028	165300	1770825650	21150	21150	21150	21150	0
169	20241028	165200	1770825650	21150	21150	21150	21150	0
170	20241028	165100	1770825650	21150	21150	21150	21150	0
171	20241028	165000	1770825650	21150	21150	21150	21150	0
172	20241028	164900	1770825650	21150	21150	21150	21150	0
173	20241028	164800	1770825650	21150	21150	21150	21150	0
174	20241028	164700	1770825650	21150	21150	21150	21150	0
175	20241028	164600	1770825650	21150	21150	21150	21150	0
176	20241028	164500	1770825650	21150	21150	21150	21150	0
177	20241028	164400	1770825650	21150	21150	21150	21150	0
178	20241028	164300	1770825650	21150	21150	21150	21150	0
179	20241028	164200	1770825650	21150	21150	21150	21150	0
180	20241028	164100	1770825650	21150	21150	21150	21150	0
181	20241028	164000	1770825650	21150	21150	21150	21150	0
182	20241028	163900	1770825650	21150	21150	21150	21150	3388
183	20241028	163800	1770825650	21150	21150	21150	21150	0
184	20241028	163700	1770825650	21150	21150	21150	21150	0
185	20241028	163600	1770825650	21150	21150	21150	21150	0
186	20241028	163500	1770825650	21150	21150	21150	21150	0
187	20241028	163400	1770825650	21150	21150	21150	21150	0
188	20241028	163300	1770825650	21150	21150	21150	21150	0
189	20241028	163200	1770825650	21150	21150	21150	21150	0
190	20241028	163100	1770825650	21150	21150	21150	21150	0
191	20241028	163000	1770825650	21150	21150	21150	21150	0
192	20241028	162900	1770825650	21150	21150	21150	21150	0
193	20241028	162800	1770825650	21150	21150	21150	21150	0
194	20241028	162700	1770825650	21150	21150	21150	21150	0
195	20241028	162600	1770825650	21150	21150	21150	21150	0
196	20241028	162500	1770825650	21150	21150	21150	21150	0
197	20241028	162400	1770825650	21150	21150	21150	21150	0
198	20241028	162300	1770825650	21150	21150	21150	21150	0
199	20241028	162200	1770825650	21150	21150	21150	21150	0
200	20241028	162100	1770825650	21150	21150	21150	21150	0
201	20241028	162000	1770825650	21150	21150	21150	21150	0
202	20241028	161900	1770825650	21150	21150	21150	21150	0
203	20241028	161800	1770825650	21150	21150	21150	21150	0
204	20241028	161700	1770825650	21150	21150	21150	21150	0
205	20241028	161600	1770825650	21150	21150	21150	21150	0
206	20241028	161500	1770825650	21150	21150	21150	21150	0
207	20241028	161400	1770825650	21150	21150	21150	21150	0
208	20241028	161300	1770825650	21150	21150	21150	21150	0
209	20241028	161200	1770825650	21150	21150	21150	21150	0
210	20241028	161100	1770825650	21150	21150	21150	21150	0
211	20241028	161000	1770825650	21150	21150	21150	21150	0
212	20241028	160900	1770825650	21150	21150	21150	21150	3388
213	20241028	160800	1770825650	21150	21150	21150	21150	0
214	20241028	160700	1770825650	21150	21150	21150	21150	0
215	20241028	160600	1770825650	21150	21150	21150	21150	0
216	20241028	160500	1770825650	21150	21150	21150	21150	0
217	20241028	160400	1770825650	21150	21150	21150	21150	0
218	20241028	160300	1770825650	21150	21150	21150	21150	0
219	20241028	160200	1770825650	21150	21150	21150	21150	0
220	20241028	160100	1770825650	21150	21150	21150	21150	0
221	20241028	160000	1770825650	21150	21150	21150	21150	0
222	20241028	155900	1770825650	21150	21150	21150	21150	0
223	20241028	155800	1770825650	21150	21150	21150	21150	0
224	20241028	155700	1770825650	21150	21150	21150	21150	0
225	20241028	155600	1770825650	21150	21150	21150	21150	0
226	20241028	155500	1770825650	21150	21150	21150	21150	0
227	20241028	155400	1770825650	21150	21150	21150	21150	0
228	20241028	155300	1770825650	21150	21150	21150	21150	0
229	20241028	155200	1770825650	21150	21150	21150	21150	0
230	20241028	155100	1770825650	21150	21150	21150	21150	0
231	20241028	155000	1770825650	21150	21150	21150	21150	0
232	20241028	154900	1770825650	21150	21150	21150	21150	0
233	20241028	154800	1770825650	21150	21150	21150	21150	0
234	20241028	154700	1770825650	21150	21150	21150	21150	0
235	20241028	154600	1770825650	21150	21150	21150	21150	0
236	20241028	154500	1770825650	21150	21150	21150	21150	0
237	20241028	154400	1770825650	21150	21150	21150	21150	0
238	20241028	154300	1770825650	21150	21150	21150	21150	0
239	20241028	154200	1770825650	21150	21150	21150	21150	0
240	20241028	154100	1770825650	21150	21150	21150	21150	0
241	20241028	154000	1770825650	21150	21150	21150	21150	0
242	20241028	153900	1770825650	21150	21150	21150	21150	3388
243	20241028	153800	1770825650	21150	21150	21150	21150	0
244	20241028	153700	1770825650	21150	21150	21150	21150	0
245	20241028	153600	1770825650	21150	21150	21150	21150	0
246	20241028	153500	1770825650	21150	21150	21150	21150	0
247	20241028	153400	1770825650	21150	21150	21150	21150	0
248	20241028	153300	1770825650	21150	21150	21150	21150	0
249	20241028	153200	1770825650	21150	21150	21150	21150	0
250	20241028	153100	1770825650	21150	21150	21150	21150	0
251	20241028	153000	1770825650	21150	21150	21150	21150	3388
252	20241028	152900	1699169450	21150	21150	21150	21150	0
253	20241028	152800	1699169450	21150	21150	21150	21150	0
254	20241028	152700	1699169450	21150	21150	21150	21150	0
255	20241028	152600	1699169450	21150	21150	21150	21150	0
256	20241028	152500	1699169450	21150	21150	21150	21150	0
257	20241028	152400	1699169450	21150	21150	21150	21150	0
258	20241028	152300	1699169450	21150	21150	21150	21150	0
259	20241028	152200	1699169450	21150	21150	21150	21150	0
260	20241028	152100	1699169450	21150	21150	21150	21150	0
261	20241028	152000	1699169450	21150	21150	21150	21150	0
262	20241028	151900	1699169450	21150	21100	21150	21100	405
263	20241028	151800	1690621150	21100	21100	21150	21050	1129
264	20241028	151700	1666840200	21150	21100	21150	21100	521
265	20241028	151600	1655847000	21150	21100	21150	21100	515
266	20241028	151500	1644980450	21150	21150	21150	21150	0
267	20241028	151400	1644980450	21150	21150	21150	21150	10
268	20241028	151300	1644768950	21150	21100	21150	21100	284
269	20241028	151200	1638766900	21150	21100	21150	21050	1408
270	20241028	151100	1609073250	21100	21100	21100	21100	464
271	20241028	151000	1599282850	21100	21100	21100	21100	1496
272	20241028	150900	1567717250	21050	21100	21100	21050	63
273	20241028	150800	1566388150	21100	21100	21100	21100	30
274	20241028	150700	1565755150	21100	21100	21100	21100	1
275	20241028	150600	1565734050	21100	21100	21100	21100	74
276	20241028	150500	1564172650	21100	21100	21100	21100	2
277	20241028	150400	1564130450	21100	21100	21100	21100	1
278	20241028	150300	1564109350	21100	21050	21100	21050	97
279	20241028	150200	1562066200	21100	21100	21100	21050	472
280	20241028	150100	1552107500	21100	21100	21100	21100	102
281	20241028	150000	1549955300	21100	21100	21100	21100	2
282	20241028	145900	1549913100	21100	21100	21100	21050	11
283	20241028	145800	1549681200	21100	21100	21100	21100	212
284	20241028	145700	1545208000	21100	21100	21100	21100	679
285	20241028	145600	1530881100	21100	21100	21100	21100	6
286	20241028	145500	1530754500	21100	21050	21100	21050	75
287	20241028	145400	1529175550	21100	21100	21100	21100	0
288	20241028	145300	1529175550	21100	21100	21100	21100	18
289	20241028	145200	1528795750	21100	21100	21100	21100	80
290	20241028	145100	1527107750	21100	21100	21100	21100	34
291	20241028	145000	1526390350	21100	21100	21100	21050	13
292	20241028	144900	1526116550	21050	21100	21100	21050	8
293	20241028	144800	1525948050	21100	21100	21100	21100	22
294	20241028	144700	1525483850	21100	21050	21100	21050	236
295	20241028	144600	1520513700	21050	21050	21050	21050	324
296	20241028	144500	1513693500	21100	21050	21100	21000	16
297	20241028	144400	1513356650	21100	21050	21100	21050	339
298	20241028	144300	1506220450	21050	21050	21050	21050	251
299	20241028	144200	1500936900	21050	21050	21050	21000	124
300	20241028	144100	1498328200	21050	21050	21050	21050	88
301	20241028	144000	1496475800	21050	21100	21100	21000	934
302	20241028	143900	1476831750	21050	21050	21050	21050	26
303	20241028	143800	1476284450	21100	21050	21100	21050	104
304	20241028	143700	1474095150	21050	21100	21100	21050	53
305	20241028	143600	1472979000	21100	21050	21100	21050	29
306	20241028	143500	1472368500	21050	21050	21050	21050	190
307	20241028	143400	1468369000	21050	21050	21050	21050	400
308	20241028	143300	1459949000	21050	21050	21050	21050	266
309	20241028	143200	1454349700	21050	21050	21050	21050	100
310	20241028	143100	1452244700	21050	21100	21100	21050	953
311	20241028	143000	1432176550	21100	21100	21100	21100	0
312	20241028	142900	1432176550	21100	21100	21100	21100	0
313	20241028	142800	1432176550	21100	21100	21100	21100	0
314	20241028	142700	1432176550	21100	21100	21100	21100	4
315	20241028	142600	1432092150	21100	21050	21100	21050	527
316	20241028	142500	1420998750	21000	21050	21050	21000	2
317	20241028	142400	1420956700	21050	21050	21050	21050	49
318	20241028	142300	1419925250	21000	21050	21050	21000	42
319	20241028	142200	1419042650	21050	21050	21050	21050	10
320	20241028	142100	1418832150	21050	21050	21050	21050	0
321	20241028	142000	1418832150	21050	21050	21050	21050	73
322	20241028	141900	1417295500	21050	21050	21050	21050	0
323	20241028	141800	1417295500	21050	21050	21050	21050	9
324	20241028	141700	1417106050	21050	21000	21050	21000	15
325	20241028	141600	1416791000	21050	21050	21050	21050	10
326	20241028	141500	1416580500	21050	21050	21050	21000	104
327	20241028	141400	1414391350	21050	21050	21050	21050	0
328	20241028	141300	1414391350	21050	21050	21050	21050	11
329	20241028	141200	1414159800	21000	21000	21000	21000	1
330	20241028	141100	1414138800	21050	21050	21050	21050	4
331	20241028	141000	1414054600	21050	21050	21050	21050	126
332	20241028	140900	1411402300	21100	21100	21100	21050	31
333	20241028	140800	1410749150	21050	21050	21050	21050	20
334	20241028	140700	1410328150	21100	21100	21100	21100	100
335	20241028	140600	1408218150	21100	21050	21100	21050	2
336	20241028	140500	1408176000	21050	21050	21050	21050	0
337	20241028	140400	1408176000	21050	21050	21050	21050	306
338	20241028	140300	1401734700	21050	21050	21100	21050	2567
339	20241028	140200	1347681050	21050	21050	21050	21050	1
340	20241028	140100	1347660000	21050	21000	21050	21000	153
341	20241028	140000	1344439400	21000	21000	21000	21000	0
342	20241028	135900	1344439400	21000	21050	21050	21000	76
343	20241028	135800	1342840500	21000	21050	21050	21000	72
344	20241028	135700	1341325750	21000	21000	21000	21000	244
345	20241028	135600	1336201750	21000	21000	21000	21000	135
346	20241028	135500	1333366750	21000	21000	21000	21000	17
347	20241028	135400	1333009750	21000	21000	21000	21000	18
348	20241028	135300	1332631750	21050	21050	21050	21050	289
349	20241028	135200	1326548300	21050	21100	21100	21050	26
350	20241028	135100	1326000800	21100	21100	21100	21050	26
351	20241028	135000	1325453100	21100	21050	21100	21050	461
352	20241028	134900	1315748750	21100	21050	21100	21050	23
353	20241028	134800	1315264550	21050	21050	21100	21050	37
354	20241028	134700	1314485650	21050	21050	21100	21050	36
355	20241028	134600	1313727800	21050	21000	21050	21000	1214
356	20241028	134500	1288174000	21050	21050	21050	21000	121
357	20241028	134400	1285632900	21000	21000	21000	21000	98
358	20241028	134300	1283574900	21000	21000	21000	21000	18
359	20241028	134200	1283196900	21000	21000	21000	21000	18
360	20241028	134100	1282818900	21050	21000	21050	21000	19
361	20241028	134000	1282419850	21050	21000	21050	21000	245
362	20241028	133900	1277269750	21000	21000	21000	21000	17
363	20241028	133800	1276912750	21000	21050	21050	21000	90
364	20241028	133700	1275019150	21000	21000	21050	21000	50
365	20241028	133600	1273968500	21050	21000	21050	21000	112
366	20241028	133500	1271611800	21000	21000	21000	21000	20
367	20241028	133400	1271191800	21000	21000	21000	21000	26
368	20241028	133300	1270645800	21050	21100	21100	21050	725
369	20241028	133200	1255384450	21050	21050	21050	21050	219
370	20241028	133100	1250774500	21050	21050	21100	21050	19
371	20241028	133000	1250374500	21050	21050	21100	21050	20
372	20241028	132900	1249953450	21050	21100	21100	21050	19
373	20241028	132800	1249553450	21050	21100	21100	21050	222
374	20241028	132700	1244870150	21050	21050	21100	21050	39
375	20241028	132600	1244049050	21050	21000	21050	21000	664
376	20241028	132500	1230072750	21000	21000	21000	21000	97
377	20241028	132400	1228035750	21000	21000	21000	21000	17
378	20241028	132300	1227678750	21000	21000	21000	21000	18
379	20241028	132200	1227300750	21050	21050	21050	21000	74
380	20241028	132100	1225743950	21050	21100	21100	21000	535
381	20241028	132000	1214483050	21050	21100	21100	21050	257
382	20241028	131900	1209063200	21050	21050	21050	21050	618
383	20241028	131800	1196054300	21050	21050	21100	21050	22
384	20241028	131700	1195591150	21050	21050	21050	21050	36
385	20241028	131600	1194833350	21100	21050	21100	21050	149
386	20241028	131500	1191690300	21100	21100	21100	21050	200
387	20241028	131400	1187471200	21100	21050	21100	21050	771
388	20241028	131300	1171204000	21050	21050	21050	21050	19
389	20241028	131200	1170804050	21050	21100	21100	21050	19
390	20241028	131100	1170404050	21050	21050	21050	21050	18
391	20241028	131000	1170025150	21050	21050	21050	21050	18
392	20241028	130900	1169646250	21050	21050	21050	21050	473
393	20241028	130800	1159689600	21050	21050	21100	21050	74
394	20241028	130700	1158130450	21100	21050	21100	21050	43
395	20241028	130600	1157224050	21100	21050	21100	21050	22
396	20241028	130500	1156760750	21100	21050	21100	21050	19
397	20241028	130400	1156360750	21050	21050	21050	21050	18
398	20241028	130300	1155981850	21050	21050	21050	21050	18
399	20241028	130200	1155602950	21050	21100	21100	21050	19
400	20241028	130100	1155202950	21050	21100	21100	21050	20
401	20241028	130000	1154781850	21100	21100	21100	21050	56
402	20241028	125900	1153601100	21100	21100	21100	21050	71
403	20241028	125800	1152103900	21100	21050	21100	21050	37
404	20241028	125700	1151325000	21100	21050	21100	21050	20
405	20241028	125600	1150903950	21100	21100	21100	21050	39
406	20241028	125500	1150081950	21100	21050	21100	21000	53
407	20241028	125400	1148967150	21050	21050	21050	21000	156
408	20241028	125300	1145684250	21050	21050	21050	21000	171
409	20241028	125200	1142090300	21050	21000	21050	21000	19
410	20241028	125100	1141691250	21050	21050	21100	21050	521
411	20241028	125000	1130724100	21050	21000	21050	21000	241
412	20241028	124900	1125659300	21000	21050	21050	21000	19
413	20241028	124800	1125260250	21000	21050	21100	21000	870
414	20241028	124700	1106946800	21100	21050	21100	21050	20
415	20241028	124600	1106525700	21100	21100	21100	21050	20
416	20241028	124500	1106104600	21100	21100	21100	21050	25
417	20241028	124400	1105578000	21100	21050	21100	21050	20
418	20241028	124300	1105156900	21100	21050	21100	21050	200
419	20241028	124200	1100939050	21100	21100	21100	21050	235
420	20241028	124100	1095981450	21050	21100	21100	21050	47
421	20241028	124000	1094991900	21050	21100	21100	21050	24
422	20241028	123900	1094486400	21050	21100	21100	21050	50
423	20241028	123800	1093432350	21050	21050	21100	21050	36
424	20241028	123700	1092674500	21100	21100	21100	21050	20
425	20241028	123600	1092253400	21100	21100	21100	21050	82
426	20241028	123500	1090525600	21050	21100	21100	21050	32
427	20241028	123400	1089851300	21050	21100	21100	21050	20
428	20241028	123300	1089430200	21050	21100	21100	21050	19
429	20241028	123200	1089030200	21100	21050	21100	21050	69
430	20241028	123100	1087577700	21100	21100	21100	21050	367
431	20241028	123000	1079834900	21100	21050	21100	21050	19
432	20241028	122900	1079434900	21050	21100	21100	21050	27
433	20241028	122800	1078866050	21100	21050	21100	21050	59
434	20241028	122700	1077623950	21100	21050	21100	21050	19
435	20241028	122600	1077223950	21100	21050	21100	21050	19
436	20241028	122500	1076823950	21100	21050	21100	21050	19
437	20241028	122400	1076423950	21050	21050	21100	21050	29
438	20241028	122300	1075813450	21100	21050	21100	21050	20
439	20241028	122200	1075392350	21050	21100	21100	21050	234
440	20241028	122100	1070455800	21100	21100	21100	21050	33
441	20241028	122000	1069760400	21050	21100	21100	21050	19
442	20241028	121900	1069360400	21100	21100	21100	21050	26
443	20241028	121800	1068812700	21050	21050	21100	21050	37
444	20241028	121700	1068033800	21100	21100	21100	21050	30
445	20241028	121600	1067401700	21100	21050	21100	21050	104
446	20241028	121500	1065212050	21050	21100	21100	21050	25
447	20241028	121400	1064685450	21100	21100	21100	21050	49
448	20241028	121300	1063652400	21050	21050	21100	21050	219
449	20241028	121200	1059042400	21050	21100	21100	21050	21
450	20241028	121100	1058600200	21050	21050	21100	21050	197
451	20241028	121000	1054451800	21000	21050	21050	21000	147
452	20241028	120900	1051358350	21000	21000	21050	21000	90
453	20241028	120800	1049465700	21000	21050	21050	21000	19
454	20241028	120700	1049066650	21050	21050	21050	21000	54
455	20241028	120600	1047930800	21050	21000	21050	21000	109
456	20241028	120500	1045640300	21050	21050	21050	21000	25
457	20241028	120400	1045115200	21050	21050	21050	21000	225
458	20241028	120300	1040379850	21050	21000	21050	21000	1106
459	20241028	120200	1017147650	21000	20950	21000	20950	19
460	20241028	120100	1016749550	21000	21000	21000	20950	20
461	20241028	120000	1016330450	20950	21000	21000	20950	29
462	20241028	115900	1015722850	20950	20950	21000	20950	87
463	20241028	115800	1013900100	21000	20950	21000	20950	21
464	20241028	115700	1013460050	21000	20950	21000	20950	19
465	20241028	115600	1013061950	21000	20950	21000	20950	19
466	20241028	115500	1012663850	21000	20950	21000	20950	19
467	20241028	115400	1012265750	21000	20950	21000	20950	120
468	20241028	115300	1009746650	20950	21000	21000	20950	89
469	20241028	115200	1007881550	21000	20950	21000	20950	61
470	20241028	115100	1006603500	20950	21000	21000	20950	18
471	20241028	115000	1006226350	21000	21000	21000	20950	20
472	20241028	114900	1005807250	20950	20950	21000	20950	72
473	20241028	114800	1004297200	21000	21000	21000	20950	326
474	20241028	114700	997452100	20950	21000	21000	20950	30
475	20241028	114600	996823550	20950	21000	21000	20950	66
476	20241028	114500	995438450	21000	21000	21050	21000	340
477	20241028	114400	988298350	21050	21050	21050	21000	67
478	20241028	114300	986888900	21000	21050	21050	21000	84
479	20241028	114200	985123400	21000	21050	21050	21000	19
480	20241028	114100	984724350	21000	21000	21000	21000	18
481	20241028	114000	984346350	21050	21000	21050	21000	19
482	20241028	113900	983947300	21000	21000	21050	21000	57
483	20241028	113800	982749250	21050	21000	21100	21000	681
484	20241028	113700	968438950	21000	20950	21000	20950	69
485	20241028	113600	966990850	21000	20950	21000	20950	33
486	20241028	113500	966299450	21000	20950	21000	20950	46
487	20241028	113400	965335700	21000	20950	21000	20950	20
488	20241028	113300	964916600	21000	20950	21000	20950	19
489	20241028	113200	964518500	20950	20950	21000	20950	31
490	20241028	113100	963869000	20950	21000	21000	20950	19
491	20241028	113000	963470900	20950	21000	21000	20950	89
492	20241028	112900	961602800	20950	21000	21000	20950	40
493	20241028	112800	960764600	21000	21000	21000	20950	22
494	20241028	112700	960303600	20950	20950	21000	20950	48
495	20241028	112600	959297950	21000	20950	21000	20950	19
496	20241028	112500	958899850	20950	21000	21000	20950	42
497	20241028	112400	958019900	20950	21000	21000	20950	20
498	20241028	112300	957600800	20950	21000	21000	20950	20
499	20241028	112200	957181700	20950	21000	21000	20950	47
500	20241028	112100	956195600	20950	21000	21000	20950	204
501	20241028	112000	951912500	20950	21000	21000	20950	19
502	20241028	111900	951514400	20950	20950	21000	20950	44
503	20241028	111800	950592150	20950	21000	21000	20950	19
504	20241028	111700	950194050	20950	21000	21000	20950	19
505	20241028	111600	949795950	21000	21000	21000	20950	96
506	20241028	111500	947780850	20950	20950	20950	20950	29
507	20241028	111400	947173300	21000	21000	21000	20950	42
508	20241028	111300	946292200	21000	21000	21000	20950	120
509	20241028	111200	943773100	21000	20950	21000	20950	18
510	20241028	111100	943395950	21000	21000	21000	20950	239
511	20241028	111000	938380750	21000	21050	21050	21000	68
512	20241028	110900	936950250	21000	21000	21050	21000	40
513	20241028	110800	936110050	21050	21000	21050	21000	98
514	20241028	110700	934048050	21000	20950	21000	20950	143
515	20241028	110600	931045950	21000	20950	21000	20950	259
516	20241028	110500	925614850	21000	20950	21000	20950	49
517	20241028	110400	924586750	21000	20950	21000	20950	53
518	20241028	110300	923476300	21000	21000	21000	20950	69
519	20241028	110200	922028200	20950	21000	21000	20950	273
520	20241028	110100	916296100	21000	21050	21100	21000	136
521	20241028	110000	913439050	21000	21050	21100	21000	481
522	20241028	105900	903323150	21100	21050	21100	21050	21
523	20241028	105800	902880950	21100	21100	21100	21050	20
524	20241028	105700	902459850	21100	21050	21100	21050	69
525	20241028	105600	901004800	21050	21100	21100	21050	620
526	20241028	105500	887953700	21100	21100	21100	21050	147
527	20241028	105400	884853150	21150	21100	21150	21050	258
528	20241028	105300	879405150	21100	21100	21100	21100	70
529	20241028	105200	877928150	21050	21100	21150	21050	412
530	20241028	105100	869220100	21100	21150	21150	21050	331
531	20241028	105000	862236600	21100	21100	21100	21050	174
532	20241028	104900	858567150	21100	21150	21150	21100	199
533	20241028	104800	854363250	21150	21100	21150	21100	476
534	20241028	104700	844305900	21100	21150	21150	21050	80
535	20241028	104600	842618750	21100	21150	21200	21100	2170
536	20241028	104500	796726650	21150	21000	21150	21000	2636
537	20241028	104400	741216350	21000	20950	21000	20900	912
538	20241028	104300	722109350	20950	20850	20950	20850	270
539	20241028	104200	716466050	20850	20850	20900	20850	67
540	20241028	104100	715069000	20850	20850	20900	20850	55
541	20241028	104000	713922200	20900	20800	20900	20800	166
542	20241028	103900	710459250	20850	20850	20850	20850	20
543	20241028	103800	710042250	20850	20850	20900	20800	102
544	20241028	103700	707916050	20900	20850	20900	20850	198
545	20241028	103600	703787700	20850	20850	20900	20850	62
546	20241028	103500	702494950	20850	20850	20900	20850	71
547	20241028	103400	701014550	20850	20850	20900	20850	88
548	20241028	103300	699178200	20850	20850	20900	20850	75
549	20241028	103200	697614400	20850	20850	20900	20850	451
550	20241028	103100	688211000	20850	20900	20900	20850	33
551	20241028	103000	687522650	20850	20850	20900	20850	72
552	20241028	102900	686019650	20900	20850	20900	20850	20
553	20241028	102800	685602550	20850	20900	20900	20850	58
554	20241028	102700	684391250	20850	20950	20950	20850	31
555	20241028	102600	683744800	20900	20950	20950	20900	589
556	20241028	102500	671429500	20950	20950	20950	20900	22
557	20241028	102400	670969500	20900	20950	20950	20900	24
558	20241028	102300	670467600	20950	20900	20950	20900	19
559	20241028	102200	670070450	20950	20900	20950	20900	29
560	20241028	102100	669464300	20950	20900	20950	20900	40
561	20241028	102000	668628200	20900	21000	21000	20900	592
562	20241028	101900	656226350	21000	20950	21000	20950	30
563	20241028	101800	655597750	21000	20950	21000	20950	23
564	20241028	101700	655115850	21000	20950	21000	20950	29
565	20241028	101600	654508250	21000	20950	21000	20950	187
566	20241028	101500	650582450	21000	20950	21000	20950	238
567	20241028	101400	645586200	21000	21000	21000	20950	42
568	20241028	101300	644705100	20950	21000	21000	20950	947
569	20241028	101200	624819000	21000	21000	21050	21000	26
570	20241028	101100	624272900	21000	21000	21050	21000	1721
571	20241028	101000	588131350	20950	21000	21000	20950	78
572	20241028	100900	586495200	21000	20950	21000	20900	374
573	20241028	100800	578658850	20950	20950	20950	20900	28
574	20241028	100700	578073150	20950	20950	20950	20900	51
575	20241028	100600	577005600	20950	20950	20950	20900	446
576	20241028	100500	567662800	20950	20900	20950	20900	600
577	20241028	100400	555119050	20900	20850	20900	20850	75
578	20241028	100300	553552550	20850	20900	20900	20850	33
579	20241028	100200	552863750	20900	20850	20900	20850	37
580	20241028	100100	552092200	20850	20800	20900	20800	195
581	20241028	100000	548025400	20850	20850	20850	20800	77
582	20241028	095900	546420850	20850	20800	20850	20800	25
583	20241028	095800	545900500	20850	20800	20850	20800	19
584	20241028	095700	545505250	20850	20850	20850	20850	52
585	20241028	095600	544421050	20800	20900	20900	20800	101
586	20241028	095500	542315650	20900	20900	20900	20800	83
587	20241028	095400	540587750	20900	20850	20900	20800	348
588	20241028	095300	533332750	20850	20900	20900	20850	533
589	20241028	095200	522194000	20900	20950	20950	20900	28
590	20241028	095100	521608300	20900	20900	20950	20900	81
591	20241028	095000	519914850	20850	20850	20850	20850	25
592	20241028	094900	519393600	20900	20900	20900	20850	308
593	20241028	094800	512962500	20900	20850	20900	20850	52
594	20241028	094700	511876600	20900	20900	20900	20850	64
595	20241028	094600	510539950	20900	20850	20900	20800	1086
596	20241028	094500	487896800	20850	20850	20850	20800	233
597	20241028	094400	483049650	20850	20850	20850	20800	77
598	20241028	094300	481445100	20800	20850	20850	20800	30
599	20241028	094200	480820550	20800	20850	20850	20800	130
600	20241028	094100	478110950	20800	20800	20850	20800	68
601	20241028	094000	476696450	20850	20800	20850	20800	80
602	20241028	093900	475029300	20850	20850	20850	20800	687
603	20241028	093800	460739550	20850	20850	20850	20800	33
604	20241028	093700	460052550	20850	20900	20900	20800	168
605	20241028	093600	456550600	20850	20850	20850	20850	1135
606	20241028	093500	432885850	20850	20900	20950	20850	645
607	20241028	093400	419410200	20950	21000	21000	20900	2091
608	20241028	093300	375612100	21000	21000	21000	20950	50
609	20241028	093200	374563000	20950	21000	21000	20950	172
610	20241028	093100	370955400	20950	20950	21000	20950	66
611	20241028	093000	369571800	21000	21000	21000	20950	35
612	20241028	092900	368837700	21000	20950	21000	20900	1181
613	20241028	092800	344085200	20900	20900	20900	20900	133
614	20241028	092700	341305500	20900	20950	20950	20900	64
615	20241028	092600	339967250	20900	20900	20900	20900	178
616	20241028	092500	336247050	20950	20950	20950	20950	8
617	20241028	092400	336079450	20900	20900	20950	20900	55
618	20241028	092300	334927800	20900	20800	20900	20800	154
619	20241028	092200	331709300	20800	20900	20950	20800	2414
620	20241028	092100	281224800	20850	20850	20850	20850	520
621	20241028	092000	270382800	20850	20800	20850	20800	60
622	20241028	091900	269132750	20800	20800	20900	20750	996
623	20241028	091800	248393650	20800	20850	20850	20800	1698
624	20241028	091700	213015100	20850	20900	20900	20850	1503
625	20241028	091600	181638650	20900	20950	20950	20900	457
626	20241028	091500	172064600	20950	20950	20950	20950	62
627	20241028	091400	170765700	20950	20900	20950	20900	167
628	20241028	091300	167271600	20900	20900	20900	20900	16
629	20241028	091200	166937200	20900	20900	20900	20900	1148
630	20241028	091100	142944000	20900	20900	20900	20900	27
631	20241028	091000	142379700	20850	20900	20900	20850	847
632	20241028	090900	124716250	20900	20900	20900	20900	247
633	20241028	090800	119553950	20900	20900	20900	20850	713
634	20241028	090700	104654650	20850	20850	20900	20850	226
635	20241028	090600	99942000	20850	20800	20850	20800	599
636	20241028	090500	87481700	20800	20800	20800	20800	850
637	20241028	090400	69801700	20800	20850	20900	20800	1087
638	20241028	090300	47113050	20800	20800	20850	20800	257
639	20241028	090200	41763050	20800	20750	20800	20750	304
640	20241028	090100	35442500	20750	20700	20750	20600	937
641	20241028	090000	16081250	20750	20750	20800	20700	739