KissMeData/011210/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	185700	2747136900	42450	42450	42450	42450	3452
3	20241030	185600	2747136900	42450	42450	42450	42450	0
4	20241030	185500	2747136900	42450	42450	42450	42450	0
5	20241030	185400	2747136900	42450	42450	42450	42450	0
6	20241030	185300	2747136900	42450	42450	42450	42450	0
7	20241030	185200	2747136900	42450	42450	42450	42450	0
8	20241030	185100	2747136900	42450	42450	42450	42450	0
9	20241030	185000	2747136900	42450	42450	42450	42450	0
10	20241030	184900	2747136900	42450	42450	42450	42450	0
11	20241030	184800	2747136900	42450	42450	42450	42450	0
12	20241030	184700	2747136900	42450	42450	42450	42450	0
13	20241030	184600	2747136900	42450	42450	42450	42450	0
14	20241030	184500	2747136900	42450	42450	42450	42450	0
15	20241030	184400	2747136900	42450	42450	42450	42450	0
16	20241030	184300	2747136900	42450	42450	42450	42450	0
17	20241030	184200	2747136900	42450	42450	42450	42450	0
18	20241030	184100	2747136900	42450	42450	42450	42450	0
19	20241030	184000	2747136900	42450	42450	42450	42450	0
20	20241030	183900	2747136900	42450	42450	42450	42450	0
21	20241030	183800	2747136900	42450	42450	42450	42450	0
22	20241030	183700	2747136900	42450	42450	42450	42450	0
23	20241030	183600	2747136900	42450	42450	42450	42450	0
24	20241030	183500	2747136900	42450	42450	42450	42450	0
25	20241030	183400	2747136900	42450	42450	42450	42450	0
26	20241030	183300	2747136900	42450	42450	42450	42450	0
27	20241030	183200	2747136900	42450	42450	42450	42450	0
28	20241030	183100	2747136900	42450	42450	42450	42450	0
29	20241030	183000	2747136900	42450	42450	42450	42450	0
30	20241030	182900	2747136900	42450	42450	42450	42450	0
31	20241030	182800	2747136900	42450	42450	42450	42450	0
32	20241030	182700	2747136900	42450	42450	42450	42450	3452
33	20241030	182600	2747136900	42450	42450	42450	42450	0
34	20241030	182500	2747136900	42450	42450	42450	42450	0
35	20241030	182400	2747136900	42450	42450	42450	42450	0
36	20241030	182300	2747136900	42450	42450	42450	42450	0
37	20241030	182200	2747136900	42450	42450	42450	42450	0
38	20241030	182100	2747136900	42450	42450	42450	42450	0
39	20241030	182000	2747136900	42450	42450	42450	42450	0
40	20241030	181900	2747136900	42450	42450	42450	42450	0
41	20241030	181800	2747136900	42450	42450	42450	42450	0
42	20241030	181700	2747136900	42450	42450	42450	42450	0
43	20241030	181600	2747136900	42450	42450	42450	42450	0
44	20241030	181500	2747136900	42450	42450	42450	42450	0
45	20241030	181400	2747136900	42450	42450	42450	42450	0
46	20241030	181300	2747136900	42450	42450	42450	42450	0
47	20241030	181200	2747136900	42450	42450	42450	42450	0
48	20241030	181100	2747136900	42450	42450	42450	42450	0
49	20241030	181000	2747136900	42450	42450	42450	42450	0
50	20241030	180900	2747136900	42450	42450	42450	42450	0
51	20241030	180800	2747136900	42450	42450	42450	42450	0
52	20241030	180700	2747136900	42450	42450	42450	42450	0
53	20241030	180600	2747136900	42450	42450	42450	42450	0
54	20241030	180500	2747136900	42450	42450	42450	42450	0
55	20241030	180400	2747136900	42450	42450	42450	42450	0
56	20241030	180300	2747136900	42450	42450	42450	42450	0
57	20241030	180200	2747136900	42450	42450	42450	42450	0
58	20241030	180100	2747136900	42450	42450	42450	42450	0
59	20241030	180000	2747136900	42450	42450	42450	42450	0
60	20241030	175900	2747136900	42450	42450	42450	42450	0
61	20241030	175800	2747136900	42450	42450	42450	42450	0
62	20241030	175700	2747136900	42450	42450	42450	42450	3452
63	20241030	175600	2747136900	42450	42450	42450	42450	0
64	20241030	175500	2747136900	42450	42450	42450	42450	0
65	20241030	175400	2747136900	42450	42450	42450	42450	0
66	20241030	175300	2747136900	42450	42450	42450	42450	0
67	20241030	175200	2747136900	42450	42450	42450	42450	0
68	20241030	175100	2747136900	42450	42450	42450	42450	0
69	20241030	175000	2747136900	42450	42450	42450	42450	0
70	20241030	174900	2747136900	42450	42450	42450	42450	0
71	20241030	174800	2747136900	42450	42450	42450	42450	0
72	20241030	174700	2747136900	42450	42450	42450	42450	0
73	20241030	174600	2747136900	42450	42450	42450	42450	0
74	20241030	174500	2747136900	42450	42450	42450	42450	0
75	20241030	174400	2747136900	42450	42450	42450	42450	0
76	20241030	174300	2747136900	42450	42450	42450	42450	0
77	20241030	174200	2747136900	42450	42450	42450	42450	0
78	20241030	174100	2747136900	42450	42450	42450	42450	0
79	20241030	174000	2747136900	42450	42450	42450	42450	0
80	20241030	173900	2747136900	42450	42450	42450	42450	0
81	20241030	173800	2747136900	42450	42450	42450	42450	0
82	20241030	173700	2747136900	42450	42450	42450	42450	0
83	20241030	173600	2747136900	42450	42450	42450	42450	0
84	20241030	173500	2747136900	42450	42450	42450	42450	0
85	20241030	173400	2747136900	42450	42450	42450	42450	0
86	20241030	173300	2747136900	42450	42450	42450	42450	0
87	20241030	173200	2747136900	42450	42450	42450	42450	0
88	20241030	173100	2747136900	42450	42450	42450	42450	0
89	20241030	173000	2747136900	42450	42450	42450	42450	0
90	20241030	172900	2747136900	42450	42450	42450	42450	0
91	20241030	172800	2747136900	42450	42450	42450	42450	0
92	20241030	172700	2747136900	42450	42450	42450	42450	3452
93	20241030	172600	2747136900	42450	42450	42450	42450	0
94	20241030	172500	2747136900	42450	42450	42450	42450	0
95	20241030	172400	2747136900	42450	42450	42450	42450	0
96	20241030	172300	2747136900	42450	42450	42450	42450	0
97	20241030	172200	2747136900	42450	42450	42450	42450	0
98	20241030	172100	2747136900	42450	42450	42450	42450	0
99	20241030	172000	2747136900	42450	42450	42450	42450	0
100	20241030	171900	2747136900	42450	42450	42450	42450	0
101	20241030	171800	2747136900	42450	42450	42450	42450	0
102	20241030	171700	2747136900	42450	42450	42450	42450	0
103	20241030	171600	2747136900	42450	42450	42450	42450	0
104	20241030	171500	2747136900	42450	42450	42450	42450	0
105	20241030	171400	2747136900	42450	42450	42450	42450	0
106	20241030	171300	2747136900	42450	42450	42450	42450	0
107	20241030	171200	2747136900	42450	42450	42450	42450	0
108	20241030	171100	2747136900	42450	42450	42450	42450	0
109	20241030	171000	2747136900	42450	42450	42450	42450	0
110	20241030	170900	2747136900	42450	42450	42450	42450	0
111	20241030	170800	2747136900	42450	42450	42450	42450	0
112	20241030	170700	2747136900	42450	42450	42450	42450	0
113	20241030	170600	2747136900	42450	42450	42450	42450	0
114	20241030	170500	2747136900	42450	42450	42450	42450	0
115	20241030	170400	2747136900	42450	42450	42450	42450	0
116	20241030	170300	2747136900	42450	42450	42450	42450	0
117	20241030	170200	2747136900	42450	42450	42450	42450	0
118	20241030	170100	2747136900	42450	42450	42450	42450	0
119	20241030	170000	2747136900	42450	42450	42450	42450	0
120	20241030	165900	2747136900	42450	42450	42450	42450	0
121	20241030	165800	2747136900	42450	42450	42450	42450	0
122	20241030	165700	2747136900	42450	42450	42450	42450	3452
123	20241030	165600	2747136900	42450	42450	42450	42450	0
124	20241030	165500	2747136900	42450	42450	42450	42450	0
125	20241030	165400	2747136900	42450	42450	42450	42450	0
126	20241030	165300	2747136900	42450	42450	42450	42450	0
127	20241030	165200	2747136900	42450	42450	42450	42450	0
128	20241030	165100	2747136900	42450	42450	42450	42450	0
129	20241030	165000	2747136900	42450	42450	42450	42450	0
130	20241030	164900	2747136900	42450	42450	42450	42450	0
131	20241030	164800	2747136900	42450	42450	42450	42450	0
132	20241030	164700	2747136900	42450	42450	42450	42450	0
133	20241030	164600	2747136900	42450	42450	42450	42450	0
134	20241030	164500	2747136900	42450	42450	42450	42450	0
135	20241030	164400	2747136900	42450	42450	42450	42450	0
136	20241030	164300	2747136900	42450	42450	42450	42450	0
137	20241030	164200	2747136900	42450	42450	42450	42450	0
138	20241030	164100	2747136900	42450	42450	42450	42450	0
139	20241030	164000	2747136900	42450	42450	42450	42450	0
140	20241030	163900	2747136900	42450	42450	42450	42450	0
141	20241030	163800	2747136900	42450	42450	42450	42450	0
142	20241030	163700	2747136900	42450	42450	42450	42450	0
143	20241030	163600	2747136900	42450	42450	42450	42450	0
144	20241030	163500	2747136900	42450	42450	42450	42450	0
145	20241030	163400	2747136900	42450	42450	42450	42450	0
146	20241030	163300	2747136900	42450	42450	42450	42450	0
147	20241030	163200	2747136900	42450	42450	42450	42450	0
148	20241030	163100	2747136900	42450	42450	42450	42450	0
149	20241030	163000	2747136900	42450	42450	42450	42450	0
150	20241030	162900	2747136900	42450	42450	42450	42450	0
151	20241030	162800	2747136900	42450	42450	42450	42450	0
152	20241030	162700	2747136900	42450	42450	42450	42450	3452
153	20241030	162600	2747136900	42450	42450	42450	42450	0
154	20241030	162500	2747136900	42450	42450	42450	42450	0
155	20241030	162400	2747136900	42450	42450	42450	42450	0
156	20241030	162300	2747136900	42450	42450	42450	42450	0
157	20241030	162200	2747136900	42450	42450	42450	42450	0
158	20241030	162100	2747136900	42450	42450	42450	42450	0
159	20241030	162000	2747136900	42450	42450	42450	42450	0
160	20241030	161900	2747136900	42450	42450	42450	42450	0
161	20241030	161800	2747136900	42450	42450	42450	42450	0
162	20241030	161700	2747136900	42450	42450	42450	42450	0
163	20241030	161600	2747136900	42450	42450	42450	42450	0
164	20241030	161500	2747136900	42450	42450	42450	42450	0
165	20241030	161400	2747136900	42450	42450	42450	42450	0
166	20241030	161300	2747136900	42450	42450	42450	42450	0
167	20241030	161200	2747136900	42450	42450	42450	42450	0
168	20241030	161100	2747136900	42450	42450	42450	42450	0
169	20241030	161000	2747136900	42450	42450	42450	42450	0
170	20241030	160900	2747136900	42450	42450	42450	42450	0
171	20241030	160800	2747136900	42450	42450	42450	42450	0
172	20241030	160700	2747136900	42450	42450	42450	42450	0
173	20241030	160600	2747136900	42450	42450	42450	42450	0
174	20241030	160500	2747136900	42450	42450	42450	42450	0
175	20241030	160400	2747136900	42450	42450	42450	42450	0
176	20241030	160300	2747136900	42450	42450	42450	42450	0
177	20241030	160200	2747136900	42450	42450	42450	42450	0
178	20241030	160100	2747136900	42450	42450	42450	42450	0
179	20241030	160000	2747136900	42450	42450	42450	42450	0
180	20241030	155900	2747136900	42450	42450	42450	42450	0
181	20241030	155800	2747136900	42450	42450	42450	42450	0
182	20241030	155700	2747136900	42450	42450	42450	42450	3452
183	20241030	155600	2747136900	42450	42450	42450	42450	0
184	20241030	155500	2747136900	42450	42450	42450	42450	0
185	20241030	155400	2747136900	42450	42450	42450	42450	0
186	20241030	155300	2747136900	42450	42450	42450	42450	0
187	20241030	155200	2747136900	42450	42450	42450	42450	0
188	20241030	155100	2747136900	42450	42450	42450	42450	0
189	20241030	155000	2747136900	42450	42450	42450	42450	0
190	20241030	154900	2747136900	42450	42450	42450	42450	0
191	20241030	154800	2747136900	42450	42450	42450	42450	0
192	20241030	154700	2747136900	42450	42450	42450	42450	0
193	20241030	154600	2747136900	42450	42450	42450	42450	0
194	20241030	154500	2747136900	42450	42450	42450	42450	0
195	20241030	154400	2747136900	42450	42450	42450	42450	0
196	20241030	154300	2747136900	42450	42450	42450	42450	0
197	20241030	154200	2747136900	42450	42450	42450	42450	0
198	20241030	154100	2747136900	42450	42450	42450	42450	0
199	20241030	154000	2747136900	42450	42450	42450	42450	0
200	20241030	153900	2747136900	42450	42450	42450	42450	0
201	20241030	153800	2747136900	42450	42450	42450	42450	0
202	20241030	153700	2747136900	42450	42450	42450	42450	0
203	20241030	153600	2747136900	42450	42450	42450	42450	0
204	20241030	153500	2747136900	42450	42450	42450	42450	0
205	20241030	153400	2747136900	42450	42450	42450	42450	0
206	20241030	153300	2747136900	42450	42450	42450	42450	0
207	20241030	153200	2747136900	42450	42450	42450	42450	0
208	20241030	153100	2747136900	42450	42450	42450	42450	0
209	20241030	153000	2747136900	42450	42450	42450	42450	3452
210	20241030	152900	2600599500	42450	42450	42450	42450	0
211	20241030	152800	2600599500	42450	42450	42450	42450	0
212	20241030	152700	2600599500	42450	42450	42450	42450	0
213	20241030	152600	2600599500	42450	42450	42450	42450	0
214	20241030	152500	2600599500	42450	42450	42450	42450	0
215	20241030	152400	2600599500	42450	42450	42450	42450	0
216	20241030	152300	2600599500	42450	42450	42450	42450	0
217	20241030	152200	2600599500	42450	42450	42450	42450	0
218	20241030	152100	2600599500	42450	42450	42450	42450	0
219	20241030	152000	2600599500	42450	42450	42450	42450	0
220	20241030	151900	2600599500	42450	42450	42450	42400	454
221	20241030	151800	2581328050	42400	42500	42500	42400	544
222	20241030	151700	2558233600	42500	42500	42500	42450	132
223	20241030	151600	2552624450	42450	42500	42500	42450	312
224	20241030	151500	2539368550	42450	42450	42450	42450	17
225	20241030	151400	2538646900	42500	42500	42500	42450	124
226	20241030	151300	2533378400	42450	42500	42500	42450	192
227	20241030	151200	2525222900	42500	42400	42500	42400	271
228	20241030	151100	2513713350	42400	42500	42500	42400	533
229	20241030	151000	2491089900	42500	42450	42500	42450	167
230	20241030	150900	2483996400	42450	42500	42500	42450	8
231	20241030	150800	2483656550	42450	42500	42500	42450	200
232	20241030	150700	2475162900	42500	42500	42500	42500	26
233	20241030	150600	2474057900	42450	42500	42500	42450	144
234	20241030	150500	2467941150	42500	42500	42500	42500	29
235	20241030	150400	2466708650	42450	42450	42500	42450	117
236	20241030	150300	2461738800	42450	42450	42450	42450	99
237	20241030	150200	2457536250	42450	42500	42500	42450	127
238	20241030	150100	2452141850	42450	42450	42450	42450	13
239	20241030	150000	2451590000	42450	42450	42500	42450	157
240	20241030	145900	2444921550	42450	42450	42500	42450	165
241	20241030	145800	2437916400	42450	42500	42500	42450	84
242	20241030	145700	2434347350	42450	42450	42450	42450	74
243	20241030	145600	2431206050	42450	42500	42500	42400	184
244	20241030	145500	2423393500	42450	42400	42450	42400	128
245	20241030	145400	2417961650	42400	42450	42450	42400	248
246	20241030	145300	2407434500	42450	42450	42500	42450	89
247	20241030	145200	2403653200	42450	42450	42550	42450	308
248	20241030	145100	2390563900	42450	42450	42500	42450	91
249	20241030	145000	2386697750	42450	42450	42450	42450	46
250	20241030	144900	2384745050	42450	42450	42500	42450	194
251	20241030	144800	2376506500	42500	42450	42500	42450	90
252	20241030	144700	2372682600	42450	42450	42500	42450	501
253	20241030	144600	2351411950	42400	42400	42400	42400	82
254	20241030	144500	2347935150	42450	42400	42450	42400	148
255	20241030	144400	2341656450	42400	42450	42450	42400	162
256	20241030	144300	2334781200	42450	42400	42450	42400	98
257	20241030	144200	2330621700	42400	42450	42500	42400	118
258	20241030	144100	2325616000	42450	42450	42500	42450	133
259	20241030	144000	2319966950	42450	42500	42500	42450	97
260	20241030	143900	2315847300	42450	42450	42450	42400	165
261	20241030	143800	2308846700	42400	42400	42450	42400	78
262	20241030	143700	2305539400	42400	42400	42450	42400	119
263	20241030	143600	2300489200	42400	42400	42400	42400	12
264	20241030	143500	2299980400	42400	42450	42450	42400	213
265	20241030	143400	2290945800	42400	42350	42400	42350	111
266	20241030	143300	2286240000	42350	42400	42400	42350	70
267	20241030	143200	2283274650	42350	42350	42400	42350	366
268	20241030	143100	2267771250	42350	42400	42400	42350	26
269	20241030	143000	2266669000	42400	42350	42400	42350	115
270	20241030	142900	2261795800	42400	42350	42400	42350	25
271	20241030	142800	2260735900	42350	42400	42400	42350	220
272	20241030	142700	2251412300	42350	42450	42450	42350	432
273	20241030	142600	2233097600	42400	42400	42450	42400	143
274	20241030	142500	2227030650	42450	42500	42500	42400	155
275	20241030	142400	2220454500	42450	42400	42450	42400	168
276	20241030	142300	2213330450	42400	42400	42400	42400	103
277	20241030	142200	2208963250	42400	42400	42450	42400	121
278	20241030	142100	2203829550	42400	42400	42400	42350	108
279	20241030	142000	2199250500	42450	42350	42450	42350	140
280	20241030	141900	2193312350	42350	42350	42400	42350	84
281	20241030	141800	2189754600	42350	42400	42400	42350	296
282	20241030	141700	2177210450	42400	42350	42400	42350	58
283	20241030	141600	2174753150	42350	42400	42400	42350	166
284	20241030	141500	2167718600	42350	42400	42400	42350	107
285	20241030	141400	2163185050	42400	42400	42400	42400	60
286	20241030	141300	2160641050	42350	42400	42400	42350	39
287	20241030	141200	2158987950	42350	42400	42400	42350	109
288	20241030	141100	2154367700	42350	42350	42400	42350	116
289	20241030	141000	2149455000	42350	42400	42400	42350	45
290	20241030	140900	2147547850	42400	42350	42400	42350	139
291	20241030	140800	2141657500	42350	42400	42400	42350	184
292	20241030	140700	2133861100	42350	42350	42400	42350	150
293	20241030	140600	2127503900	42400	42400	42400	42350	73
294	20241030	140500	2124411950	42350	42350	42400	42350	135
295	20241030	140400	2118691050	42350	42400	42400	42350	176
296	20241030	140300	2111235650	42350	42350	42400	42350	100
297	20241030	140200	2106997450	42400	42400	42400	42400	177
298	20241030	140100	2099492650	42400	42450	42450	42400	206
299	20241030	140000	2090754850	42450	42400	42450	42400	93
300	20241030	135900	2086811250	42450	42450	42450	42400	193
301	20241030	135800	2078623400	42400	42450	42450	42400	46
302	20241030	135700	2076672850	42400	42400	42500	42400	141
303	20241030	135600	2070690300	42450	42400	42450	42400	50
304	20241030	135500	2068570000	42400	42450	42450	42400	151
305	20241030	135400	2062163900	42450	42450	42450	42400	141
306	20241030	135300	2056183650	42400	42400	42450	42400	137
307	20241030	135200	2050371300	42400	42450	42450	42400	122
308	20241030	135100	2045198200	42400	42450	42500	42400	96
309	20241030	135000	2041124000	42400	42400	42450	42400	48
310	20241030	134900	2039087950	42450	42450	42500	42450	103
311	20241030	134800	2034713300	42450	42400	42450	42400	41
312	20241030	134700	2032974150	42400	42450	42450	42400	106
313	20241030	134600	2028475100	42450	42400	42450	42400	60
314	20241030	134500	2025929650	42400	42400	42450	42400	45
315	20241030	134400	2024021350	42450	42450	42500	42450	174
316	20241030	134300	2016631500	42450	42450	42450	42400	67
317	20241030	134200	2013790050	42450	42450	42500	42400	134
318	20241030	134100	2008099250	42450	42450	42500	42450	89
319	20241030	134000	2004320900	42500	42450	42500	42450	183
320	20241030	133900	1996548950	42450	42450	42500	42450	58
321	20241030	133800	1994086550	42450	42450	42500	42450	32
322	20241030	133700	1992727850	42400	42400	42450	42400	135
323	20241030	133600	1987003550	42400	42500	42500	42400	358
324	20241030	133500	1971819900	42450	42450	42450	42400	98
325	20241030	133400	1967662550	42450	42450	42500	42450	94
326	20241030	133300	1963669000	42500	42450	42500	42400	89
327	20241030	133200	1959893800	42450	42450	42450	42400	165
328	20241030	133100	1952891300	42450	42450	42450	42400	56
329	20241030	133000	1950516350	42400	42400	42450	42400	196
330	20241030	132900	1942202400	42400	42400	42450	42400	81
331	20241030	132800	1938766100	42400	42450	42450	42400	70
332	20241030	132700	1935796850	42450	42400	42450	42400	152
333	20241030	132600	1929349450	42450	42400	42450	42400	61
334	20241030	132500	1926762700	42400	42450	42450	42400	144
335	20241030	132400	1920652550	42450	42500	42500	42400	105
336	20241030	132300	1916195150	42450	42500	42500	42400	223
337	20241030	132200	1906731750	42450	42450	42450	42450	60
338	20241030	132100	1904184750	42500	42450	42500	42400	95
339	20241030	132000	1900152550	42450	42450	42500	42400	100
340	20241030	131900	1895908900	42500	42400	42500	42400	71
341	20241030	131800	1892895900	42400	42400	42450	42400	80
342	20241030	131700	1889503600	42400	42450	42450	42400	112
343	20241030	131600	1884751100	42450	42450	42500	42400	56
344	20241030	131500	1882374100	42450	42450	42500	42400	328
345	20241030	131400	1868452350	42500	42450	42500	42450	75
346	20241030	131300	1865268300	42450	42500	42500	42450	161
347	20241030	131200	1858430100	42450	42500	42500	42450	41
348	20241030	131100	1856688450	42450	42450	42500	42400	340
349	20241030	131000	1842251200	42400	42400	42400	42400	61
350	20241030	130900	1839664800	42400	42400	42450	42400	256
351	20241030	130800	1828807150	42400	42450	42450	42400	51
352	20241030	130700	1826644250	42400	42500	42500	42400	1469
353	20241030	130600	1764283800	42450	42450	42450	42450	124
354	20241030	130500	1759020000	42500	42450	42500	42450	217
355	20241030	130400	1749798350	42450	42450	42500	42450	283
356	20241030	130300	1737773850	42450	42450	42500	42450	163
357	20241030	130200	1730853950	42450	42450	42500	42450	178
358	20241030	130100	1723294650	42450	42450	42450	42450	53
359	20241030	130000	1721044800	42450	42450	42500	42450	143
360	20241030	125900	1714969950	42450	42450	42500	42450	194
361	20241030	125800	1706732100	42450	42450	42500	42450	168
362	20241030	125700	1699596800	42450	42450	42450	42450	52
363	20241030	125600	1697389400	42450	42450	42500	42450	256
364	20241030	125500	1686518950	42450	42450	42450	42450	63
365	20241030	125400	1683844600	42450	42450	42500	42450	172
366	20241030	125300	1676540000	42450	42450	42450	42450	17
367	20241030	125200	1675818350	42450	42450	42500	42450	216
368	20241030	125100	1666645550	42450	42450	42500	42450	58
369	20241030	125000	1664183400	42500	42450	42500	42450	139
370	20241030	124900	1658277900	42500	42450	42500	42450	110
371	20241030	124800	1653608200	42450	42500	42500	42450	161
372	20241030	124700	1646769100	42450	42450	42450	42450	43
373	20241030	124600	1644943750	42450	42500	42500	42450	116
374	20241030	124500	1640015850	42450	42450	42450	42450	123
375	20241030	124400	1634794500	42500	42500	42500	42500	88
376	20241030	124300	1631054500	42500	42500	42500	42450	38
377	20241030	124200	1629440350	42500	42500	42500	42450	157
378	20241030	124100	1622772700	42500	42450	42500	42450	116
379	20241030	124000	1617845050	42450	42450	42450	42450	38
380	20241030	123900	1616231950	42450	42450	42500	42450	133
381	20241030	123800	1610581350	42450	42450	42500	42450	215
382	20241030	123700	1601454250	42450	42450	42500	42450	125
383	20241030	123600	1596144800	42450	42500	42500	42450	21
384	20241030	123500	1595252850	42450	42500	42500	42450	467
385	20241030	123400	1575407900	42500	42500	42500	42500	83
386	20241030	123300	1571880400	42500	42500	42550	42500	146
387	20241030	123200	1565672150	42500	42500	42550	42500	119
388	20241030	123100	1560613550	42500	42450	42550	42450	62
389	20241030	123000	1557977650	42500	42500	42500	42450	111
390	20241030	122900	1553264000	42500	42450	42500	42450	56
391	20241030	122800	1550884600	42450	42500	42500	42450	85
392	20241030	122700	1547275800	42500	42500	42500	42500	67
393	20241030	122600	1544428300	42450	42500	42500	42450	73
394	20241030	122500	1541326300	42500	42500	42550	42500	174
395	20241030	122400	1533928050	42500	42500	42500	42500	25
396	20241030	122300	1532865550	42500	42500	42500	42450	159
397	20241030	122200	1526109200	42450	42450	42450	42450	57
398	20241030	122100	1523689550	42450	42500	42500	42450	99
399	20241030	122000	1519486450	42450	42450	42500	42450	113
400	20241030	121900	1514686250	42500	42500	42500	42450	69
401	20241030	121800	1511755400	42500	42450	42500	42450	133
402	20241030	121700	1506106950	42450	42500	42500	42450	69
403	20241030	121600	1503176550	42500	42450	42500	42450	231
404	20241030	121500	1493368550	42450	42450	42500	42450	89
405	20241030	121400	1489590400	42450	42450	42500	42450	105
406	20241030	121300	1485129950	42450	42450	42500	42450	252
407	20241030	121200	1474432450	42450	42450	42500	42450	103
408	20241030	121100	1470056850	42450	42500	42500	42450	109
409	20241030	121000	1465429050	42450	42450	42500	42450	133
410	20241030	120900	1459780000	42450	42450	42500	42450	38
411	20241030	120800	1458166400	42450	42450	42550	42450	177
412	20241030	120700	1450648900	42450	42500	42500	42450	104
413	20241030	120600	1446230400	42500	42500	42550	42500	102
414	20241030	120500	1441892700	42450	42500	42500	42450	94
415	20241030	120400	1437901400	42450	42500	42500	42450	82
416	20241030	120300	1434416550	42450	42500	42500	42450	55
417	20241030	120200	1432080300	42500	42550	42550	42500	105
418	20241030	120100	1427614600	42550	42550	42550	42500	122
419	20241030	120000	1422429250	42550	42600	42600	42550	65
420	20241030	115900	1419663450	42550	42500	42550	42500	33
421	20241030	115800	1418260000	42500	42550	42550	42500	79
422	20241030	115700	1414900650	42550	42500	42550	42500	107
423	20241030	115600	1410351750	42500	42600	42600	42500	134
424	20241030	115500	1404649400	42550	42500	42550	42500	90
425	20241030	115400	1400821950	42500	42500	42500	42500	131
426	20241030	115300	1395254450	42500	42500	42550	42500	119
427	20241030	115200	1390193750	42500	42500	42500	42500	36
428	20241030	115100	1388663750	42500	42500	42550	42500	129
429	20241030	115000	1383178000	42500	42500	42550	42500	129
430	20241030	114900	1377695350	42500	42500	42600	42500	97
431	20241030	114800	1373568150	42500	42500	42500	42500	40
432	20241030	114700	1371868150	42500	42500	42550	42500	202
433	20241030	114600	1363279900	42500	42500	42550	42500	157
434	20241030	114500	1356603550	42500	42500	42550	42500	113
435	20241030	114400	1351797500	42500	42500	42600	42500	137
436	20241030	114300	1345970300	42500	42550	42550	42500	89
437	20241030	114200	1342184400	42500	42500	42500	42500	43
438	20241030	114100	1340356900	42500	42550	42550	42500	111
439	20241030	114000	1335636000	42500	42500	42500	42500	91
440	20241030	113900	1331768500	42500	42450	42500	42450	139
441	20241030	113800	1325862550	42450	42450	42500	42450	127
442	20241030	113700	1320468150	42450	42450	42500	42450	89
443	20241030	113600	1316690050	42450	42450	42500	42450	237
444	20241030	113500	1306622850	42500	42500	42500	42450	357
445	20241030	113400	1291453700	42450	42450	42500	42450	118
446	20241030	113300	1286441350	42450	42450	42450	42450	96
447	20241030	113200	1282366150	42450	42500	42500	42450	313
448	20241030	113100	1269069100	42500	42500	42500	42500	250
449	20241030	113000	1258444100	42500	42500	42550	42500	167
450	20241030	112900	1251343350	42500	42550	42550	42500	126
451	20241030	112800	1245984200	42550	42550	42600	42550	136
452	20241030	112700	1240194150	42550	42550	42550	42550	119
453	20241030	112600	1235130700	42550	42550	42600	42550	170
454	20241030	112500	1227894000	42550	42600	42600	42550	90
455	20241030	112400	1224063350	42550	42600	42600	42550	149
456	20241030	112300	1217720150	42550	42550	42550	42550	108
457	20241030	112200	1213124750	42550	42600	42600	42550	137
458	20241030	112100	1207289850	42600	42600	42600	42600	206
459	20241030	112000	1198514250	42650	42600	42700	42600	150
460	20241030	111900	1192120500	42600	42650	42700	42600	218
461	20241030	111800	1182827300	42600	42650	42650	42600	356
462	20241030	111700	1167653750	42600	42600	42650	42600	102
463	20241030	111600	1163308500	42650	42650	42650	42550	35
464	20241030	111500	1161818300	42650	42550	42650	42550	132
465	20241030	111400	1156198350	42550	42550	42600	42550	93
466	20241030	111300	1152241000	42550	42550	42600	42550	168
467	20241030	111200	1145088300	42550	42550	42550	42550	47
468	20241030	111100	1143088450	42550	42550	42600	42550	106
469	20241030	111000	1138574800	42600	42600	42650	42600	192
470	20241030	110900	1130393250	42600	42600	42650	42600	130
471	20241030	110800	1124851800	42600	42600	42650	42600	154
472	20241030	110700	1118286400	42600	42600	42650	42600	173
473	20241030	110600	1110913250	42600	42650	42650	42600	52
474	20241030	110500	1108697750	42600	42600	42650	42600	136
475	20241030	110400	1102900900	42600	42600	42650	42550	157
476	20241030	110300	1096213150	42550	42550	42600	42550	237
477	20241030	110200	1086124300	42550	42600	42600	42550	76
478	20241030	110100	1082889500	42550	42500	42600	42500	423
479	20241030	110000	1064887550	42500	42500	42550	42500	159
480	20241030	105900	1058125250	42550	42550	42550	42500	297
481	20241030	105800	1045491200	42500	42500	42550	42500	62
482	20241030	105700	1042856150	42500	42550	42550	42500	121
483	20241030	105600	1037710050	42500	42500	42500	42500	92
484	20241030	105500	1033800050	42500	42500	42550	42500	105
485	20241030	105400	1029336550	42550	42500	42550	42500	103
486	20241030	105300	1024955750	42500	42500	42550	42500	52
487	20241030	105200	1022745650	42450	42450	42500	42450	680
488	20241030	105100	993864300	42450	42450	42450	42450	40
489	20241030	105000	992166300	42450	42450	42500	42450	119
490	20241030	104900	987111500	42450	42450	42450	42450	31
491	20241030	104800	985795550	42450	42450	42500	42450	184
492	20241030	104700	977981550	42450	42450	42450	42450	14
493	20241030	104600	977387250	42450	42450	42500	42450	426
494	20241030	104500	959300300	42450	42450	42450	42450	49
495	20241030	104400	957220250	42450	42450	42500	42450	122
496	20241030	104300	952038150	42450	42450	42500	42450	51
497	20241030	104200	949872700	42450	42450	42450	42450	33
498	20241030	104100	948471850	42400	42450	42500	42400	109
499	20241030	104000	943842700	42450	42450	42500	42450	79
500	20241030	103900	940488200	42450	42450	42500	42450	77
501	20241030	103800	937217750	42450	42400	42500	42400	816
502	20241030	103700	902579800	42400	42400	42450	42400	20
503	20241030	103600	901731350	42400	42450	42450	42400	362
504	20241030	103500	886367250	42400	42400	42400	42400	43
505	20241030	103400	884544050	42400	42400	42450	42400	67
506	20241030	103300	881702950	42400	42400	42450	42400	84
507	20241030	103200	878138100	42450	42450	42450	42400	120
508	20241030	103100	873046150	42450	42450	42450	42400	58
509	20241030	103000	870585000	42450	42450	42500	42450	65
510	20241030	102900	867825600	42450	42400	42500	42400	54
511	20241030	102800	865533850	42400	42450	42450	42400	97
512	20241030	102700	861417450	42450	42400	42500	42400	136
513	20241030	102600	855642400	42400	42400	42450	42400	206
514	20241030	102500	846899850	42400	42400	42450	42400	106
515	20241030	102400	842402050	42400	42450	42450	42400	36
516	20241030	102300	840874550	42450	42400	42450	42400	98
517	20241030	102200	836716100	42400	42400	42400	42400	29
518	20241030	102100	835486500	42400	42400	42450	42400	81
519	20241030	102000	832048850	42400	42400	42450	42400	43
520	20241030	101900	830224950	42450	42450	42450	42350	216
521	20241030	101800	821060600	42400	42400	42450	42350	137
522	20241030	101700	815255700	42400	42450	42450	42400	85
523	20241030	101600	811648500	42400	42400	42450	42350	84
524	20241030	101500	808086700	42450	42400	42450	42400	72
525	20241030	101400	805030600	42400	42400	42400	42400	27
526	20241030	101300	803885800	42400	42400	42400	42400	143
527	20241030	101200	797822600	42350	42450	42500	42350	426
528	20241030	101100	779759450	42450	42450	42450	42450	44
529	20241030	101000	777891650	42450	42450	42450	42400	69
530	20241030	100900	774963200	42400	42400	42400	42400	34
531	20241030	100800	773521600	42400	42450	42450	42400	118
532	20241030	100700	768515100	42400	42400	42450	42400	78
533	20241030	100600	765206600	42400	42350	42400	42350	45
534	20241030	100500	763298750	42350	42400	42400	42350	118
535	20241030	100400	758296150	42400	42350	42400	42350	44
536	20241030	100300	756432000	42350	42350	42350	42350	24
537	20241030	100200	755415600	42350	42350	42400	42350	85
538	20241030	100100	751812600	42400	42350	42400	42350	76
539	20241030	100000	748592550	42350	42350	42400	42350	96
540	20241030	095900	744523600	42350	42350	42350	42300	147
541	20241030	095800	738299700	42350	42300	42350	42300	242
542	20241030	095700	728054650	42300	42350	42350	42300	58
543	20241030	095600	725600550	42300	42300	42350	42300	186
544	20241030	095500	717727800	42350	42350	42350	42300	42
545	20241030	095400	715950050	42350	42350	42350	42300	186
546	20241030	095300	708077250	42300	42300	42350	42300	170
547	20241030	095200	700886200	42300	42300	42350	42300	24
548	20241030	095100	699870500	42300	42350	42350	42300	291
549	20241030	095000	687561100	42300	42350	42350	42300	89
550	20241030	094900	683795800	42300	42350	42350	42300	87
551	20241030	094800	680113000	42300	42300	42350	42300	19
552	20241030	094700	679309050	42300	42300	42350	42300	336
553	20241030	094600	665084350	42350	42300	42350	42300	70
554	20241030	094500	662123100	42300	42350	42400	42300	2313
555	20241030	094400	564172000	42400	42400	42400	42350	155
556	20241030	094300	557601300	42350	42450	42450	42350	331
557	20241030	094200	543568850	42400	42450	42450	42400	55
558	20241030	094100	541235700	42450	42400	42450	42400	143
559	20241030	094000	535167000	42400	42400	42400	42350	32
560	20241030	093900	533811350	42350	42400	42400	42350	151
561	20241030	093800	527413500	42350	42350	42350	42350	27
562	20241030	093700	526270050	42350	42450	42450	42350	1004
563	20241030	093600	483701500	42400	42400	42450	42400	76
564	20241030	093500	480479050	42400	42400	42450	42400	64
565	20241030	093400	477764800	42400	42400	42450	42400	46
566	20241030	093300	475813500	42450	42400	42450	42300	232
567	20241030	093200	465976950	42300	42300	42400	42300	493
568	20241030	093100	445102200	42300	42350	42350	42300	52
569	20241030	093000	442901100	42300	42300	42350	42300	95
570	20241030	092900	438881000	42350	42300	42350	42300	131
571	20241030	092800	433336600	42300	42300	42350	42300	46
572	20241030	092700	431390700	42300	42300	42300	42300	3
573	20241030	092600	431263800	42300	42350	42350	42300	230
574	20241030	092500	421526450	42350	42350	42350	42350	297
575	20241030	092400	408948500	42350	42400	42400	42350	604
576	20241030	092300	383349600	42400	42450	42450	42400	94
577	20241030	092200	379360900	42400	42400	42450	42400	130
578	20241030	092100	373843550	42400	42400	42450	42400	79
579	20241030	092000	370493450	42400	42450	42450	42400	22
580	20241030	091900	369560150	42400	42400	42400	42400	64
581	20241030	091800	366846550	42400	42400	42400	42400	83
582	20241030	091700	363327350	42400	42400	42400	42400	8
583	20241030	091600	362988150	42400	42350	42400	42350	56
584	20241030	091500	360614400	42350	42350	42400	42350	152
585	20241030	091400	354172750	42350	42400	42400	42350	528
586	20241030	091300	331792950	42400	42400	42400	42350	285
587	20241030	091200	319711000	42400	42450	42450	42350	426
588	20241030	091100	301652100	42450	42350	42450	42350	159
589	20241030	091000	294917550	42300	42400	42400	42300	227
590	20241030	090900	285310400	42400	42300	42400	42250	696
591	20241030	090800	255858550	42300	42300	42350	42250	231
592	20241030	090700	246086950	42300	42300	42350	42300	143
593	20241030	090600	240034500	42300	42350	42350	42250	629
594	20241030	090500	213427900	42300	42250	42300	42250	267
595	20241030	090400	202138200	42250	42250	42250	42200	618
596	20241030	090300	176032250	42250	42350	42350	42250	776
597	20241030	090200	143216400	42350	42450	42500	42350	812
598	20241030	090100	108775650	42500	42500	42600	42450	1551
599	20241030	090000	42796300	42500	42450	42550	42450	1001