KissMeData/171090/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	203100	4503721550	42500	42500	42500	42500	721
3	20241029	203000	4503721550	42500	42500	42500	42500	0
4	20241029	202900	4503721550	42500	42500	42500	42500	0
5	20241029	202800	4503721550	42500	42500	42500	42500	0
6	20241029	202700	4503721550	42500	42500	42500	42500	0
7	20241029	202600	4503721550	42500	42500	42500	42500	0
8	20241029	202500	4503721550	42500	42500	42500	42500	0
9	20241029	202400	4503721550	42500	42500	42500	42500	0
10	20241029	202300	4503721550	42500	42500	42500	42500	0
11	20241029	202200	4503721550	42500	42500	42500	42500	0
12	20241029	202100	4503721550	42500	42500	42500	42500	0
13	20241029	202000	4503721550	42500	42500	42500	42500	0
14	20241029	201900	4503721550	42500	42500	42500	42500	0
15	20241029	201800	4503721550	42500	42500	42500	42500	0
16	20241029	201700	4503721550	42500	42500	42500	42500	0
17	20241029	201600	4503721550	42500	42500	42500	42500	0
18	20241029	201500	4503721550	42500	42500	42500	42500	0
19	20241029	201400	4503721550	42500	42500	42500	42500	0
20	20241029	201300	4503721550	42500	42500	42500	42500	0
21	20241029	201200	4503721550	42500	42500	42500	42500	0
22	20241029	201100	4503721550	42500	42500	42500	42500	0
23	20241029	201000	4503721550	42500	42500	42500	42500	0
24	20241029	200900	4503721550	42500	42500	42500	42500	0
25	20241029	200800	4503721550	42500	42500	42500	42500	0
26	20241029	200700	4503721550	42500	42500	42500	42500	0
27	20241029	200600	4503721550	42500	42500	42500	42500	0
28	20241029	200500	4503721550	42500	42500	42500	42500	0
29	20241029	200400	4503721550	42500	42500	42500	42500	0
30	20241029	200300	4503721550	42500	42500	42500	42500	0
31	20241029	200200	4503721550	42500	42500	42500	42500	0
32	20241029	200100	4503721550	42500	42500	42500	42500	721
33	20241029	200000	4503721550	42500	42500	42500	42500	0
34	20241029	195900	4503721550	42500	42500	42500	42500	0
35	20241029	195800	4503721550	42500	42500	42500	42500	0
36	20241029	195700	4503721550	42500	42500	42500	42500	0
37	20241029	195600	4503721550	42500	42500	42500	42500	0
38	20241029	195500	4503721550	42500	42500	42500	42500	0
39	20241029	195400	4503721550	42500	42500	42500	42500	0
40	20241029	195300	4503721550	42500	42500	42500	42500	0
41	20241029	195200	4503721550	42500	42500	42500	42500	0
42	20241029	195100	4503721550	42500	42500	42500	42500	0
43	20241029	195000	4503721550	42500	42500	42500	42500	0
44	20241029	194900	4503721550	42500	42500	42500	42500	0
45	20241029	194800	4503721550	42500	42500	42500	42500	0
46	20241029	194700	4503721550	42500	42500	42500	42500	0
47	20241029	194600	4503721550	42500	42500	42500	42500	0
48	20241029	194500	4503721550	42500	42500	42500	42500	0
49	20241029	194400	4503721550	42500	42500	42500	42500	0
50	20241029	194300	4503721550	42500	42500	42500	42500	0
51	20241029	194200	4503721550	42500	42500	42500	42500	0
52	20241029	194100	4503721550	42500	42500	42500	42500	0
53	20241029	194000	4503721550	42500	42500	42500	42500	0
54	20241029	193900	4503721550	42500	42500	42500	42500	0
55	20241029	193800	4503721550	42500	42500	42500	42500	0
56	20241029	193700	4503721550	42500	42500	42500	42500	0
57	20241029	193600	4503721550	42500	42500	42500	42500	0
58	20241029	193500	4503721550	42500	42500	42500	42500	0
59	20241029	193400	4503721550	42500	42500	42500	42500	0
60	20241029	193300	4503721550	42500	42500	42500	42500	0
61	20241029	193200	4503721550	42500	42500	42500	42500	0
62	20241029	193100	4503721550	42500	42500	42500	42500	721
63	20241029	193000	4503721550	42500	42500	42500	42500	0
64	20241029	192900	4503721550	42500	42500	42500	42500	0
65	20241029	192800	4503721550	42500	42500	42500	42500	0
66	20241029	192700	4503721550	42500	42500	42500	42500	0
67	20241029	192600	4503721550	42500	42500	42500	42500	0
68	20241029	192500	4503721550	42500	42500	42500	42500	0
69	20241029	192400	4503721550	42500	42500	42500	42500	0
70	20241029	192300	4503721550	42500	42500	42500	42500	0
71	20241029	192200	4503721550	42500	42500	42500	42500	0
72	20241029	192100	4503721550	42500	42500	42500	42500	0
73	20241029	192000	4503721550	42500	42500	42500	42500	0
74	20241029	191900	4503721550	42500	42500	42500	42500	0
75	20241029	191800	4503721550	42500	42500	42500	42500	0
76	20241029	191700	4503721550	42500	42500	42500	42500	0
77	20241029	191600	4503721550	42500	42500	42500	42500	0
78	20241029	191500	4503721550	42500	42500	42500	42500	0
79	20241029	191400	4503721550	42500	42500	42500	42500	0
80	20241029	191300	4503721550	42500	42500	42500	42500	0
81	20241029	191200	4503721550	42500	42500	42500	42500	0
82	20241029	191100	4503721550	42500	42500	42500	42500	0
83	20241029	191000	4503721550	42500	42500	42500	42500	0
84	20241029	190900	4503721550	42500	42500	42500	42500	0
85	20241029	190800	4503721550	42500	42500	42500	42500	0
86	20241029	190700	4503721550	42500	42500	42500	42500	0
87	20241029	190600	4503721550	42500	42500	42500	42500	0
88	20241029	190500	4503721550	42500	42500	42500	42500	0
89	20241029	190400	4503721550	42500	42500	42500	42500	0
90	20241029	190300	4503721550	42500	42500	42500	42500	0
91	20241029	190200	4503721550	42500	42500	42500	42500	0
92	20241029	190100	4503721550	42500	42500	42500	42500	721
93	20241029	190000	4503721550	42500	42500	42500	42500	0
94	20241029	185900	4503721550	42500	42500	42500	42500	0
95	20241029	185800	4503721550	42500	42500	42500	42500	0
96	20241029	185700	4503721550	42500	42500	42500	42500	0
97	20241029	185600	4503721550	42500	42500	42500	42500	0
98	20241029	185500	4503721550	42500	42500	42500	42500	0
99	20241029	185400	4503721550	42500	42500	42500	42500	0
100	20241029	185300	4503721550	42500	42500	42500	42500	0
101	20241029	185200	4503721550	42500	42500	42500	42500	0
102	20241029	185100	4503721550	42500	42500	42500	42500	0
103	20241029	185000	4503721550	42500	42500	42500	42500	0
104	20241029	184900	4503721550	42500	42500	42500	42500	0
105	20241029	184800	4503721550	42500	42500	42500	42500	0
106	20241029	184700	4503721550	42500	42500	42500	42500	0
107	20241029	184600	4503721550	42500	42500	42500	42500	0
108	20241029	184500	4503721550	42500	42500	42500	42500	0
109	20241029	184400	4503721550	42500	42500	42500	42500	0
110	20241029	184300	4503721550	42500	42500	42500	42500	0
111	20241029	184200	4503721550	42500	42500	42500	42500	0
112	20241029	184100	4503721550	42500	42500	42500	42500	0
113	20241029	184000	4503721550	42500	42500	42500	42500	0
114	20241029	183900	4503721550	42500	42500	42500	42500	0
115	20241029	183800	4503721550	42500	42500	42500	42500	0
116	20241029	183700	4503721550	42500	42500	42500	42500	0
117	20241029	183600	4503721550	42500	42500	42500	42500	0
118	20241029	183500	4503721550	42500	42500	42500	42500	0
119	20241029	183400	4503721550	42500	42500	42500	42500	0
120	20241029	183300	4503721550	42500	42500	42500	42500	0
121	20241029	183200	4503721550	42500	42500	42500	42500	0
122	20241029	183100	4503721550	42500	42500	42500	42500	721
123	20241029	183000	4503721550	42500	42500	42500	42500	0
124	20241029	182900	4503721550	42500	42500	42500	42500	0
125	20241029	182800	4503721550	42500	42500	42500	42500	0
126	20241029	182700	4503721550	42500	42500	42500	42500	0
127	20241029	182600	4503721550	42500	42500	42500	42500	0
128	20241029	182500	4503721550	42500	42500	42500	42500	0
129	20241029	182400	4503721550	42500	42500	42500	42500	0
130	20241029	182300	4503721550	42500	42500	42500	42500	0
131	20241029	182200	4503721550	42500	42500	42500	42500	0
132	20241029	182100	4503721550	42500	42500	42500	42500	0
133	20241029	182000	4503721550	42500	42500	42500	42500	0
134	20241029	181900	4503721550	42500	42500	42500	42500	0
135	20241029	181800	4503721550	42500	42500	42500	42500	0
136	20241029	181700	4503721550	42500	42500	42500	42500	0
137	20241029	181600	4503721550	42500	42500	42500	42500	0
138	20241029	181500	4503721550	42500	42500	42500	42500	0
139	20241029	181400	4503721550	42500	42500	42500	42500	0
140	20241029	181300	4503721550	42500	42500	42500	42500	0
141	20241029	181200	4503721550	42500	42500	42500	42500	0
142	20241029	181100	4503721550	42500	42500	42500	42500	0
143	20241029	181000	4503721550	42500	42500	42500	42500	0
144	20241029	180900	4503721550	42500	42500	42500	42500	0
145	20241029	180800	4503721550	42500	42500	42500	42500	0
146	20241029	180700	4503721550	42500	42500	42500	42500	0
147	20241029	180600	4503721550	42500	42500	42500	42500	0
148	20241029	180500	4503721550	42500	42500	42500	42500	0
149	20241029	180400	4503721550	42500	42500	42500	42500	0
150	20241029	180300	4503721550	42500	42500	42500	42500	0
151	20241029	180200	4503721550	42500	42500	42500	42500	0
152	20241029	180100	4503721550	42500	42500	42500	42500	721
153	20241029	180000	4503721550	42500	42500	42500	42500	0
154	20241029	175900	4503721550	42500	42500	42500	42500	0
155	20241029	175800	4503721550	42500	42500	42500	42500	0
156	20241029	175700	4503721550	42500	42500	42500	42500	0
157	20241029	175600	4503721550	42500	42500	42500	42500	0
158	20241029	175500	4503721550	42500	42500	42500	42500	0
159	20241029	175400	4503721550	42500	42500	42500	42500	0
160	20241029	175300	4503721550	42500	42500	42500	42500	0
161	20241029	175200	4503721550	42500	42500	42500	42500	0
162	20241029	175100	4503721550	42500	42500	42500	42500	0
163	20241029	175000	4503721550	42500	42500	42500	42500	0
164	20241029	174900	4503721550	42500	42500	42500	42500	0
165	20241029	174800	4503721550	42500	42500	42500	42500	0
166	20241029	174700	4503721550	42500	42500	42500	42500	0
167	20241029	174600	4503721550	42500	42500	42500	42500	0
168	20241029	174500	4503721550	42500	42500	42500	42500	0
169	20241029	174400	4503721550	42500	42500	42500	42500	0
170	20241029	174300	4503721550	42500	42500	42500	42500	0
171	20241029	174200	4503721550	42500	42500	42500	42500	0
172	20241029	174100	4503721550	42500	42500	42500	42500	0
173	20241029	174000	4503721550	42500	42500	42500	42500	0
174	20241029	173900	4503721550	42500	42500	42500	42500	0
175	20241029	173800	4503721550	42500	42500	42500	42500	0
176	20241029	173700	4503721550	42500	42500	42500	42500	0
177	20241029	173600	4503721550	42500	42500	42500	42500	0
178	20241029	173500	4503721550	42500	42500	42500	42500	0
179	20241029	173400	4503721550	42500	42500	42500	42500	0
180	20241029	173300	4503721550	42500	42500	42500	42500	0
181	20241029	173200	4503721550	42500	42500	42500	42500	0
182	20241029	173100	4503721550	42500	42500	42500	42500	721
183	20241029	173000	4503721550	42500	42500	42500	42500	0
184	20241029	172900	4503721550	42500	42500	42500	42500	0
185	20241029	172800	4503721550	42500	42500	42500	42500	0
186	20241029	172700	4503721550	42500	42500	42500	42500	0
187	20241029	172600	4503721550	42500	42500	42500	42500	0
188	20241029	172500	4503721550	42500	42500	42500	42500	0
189	20241029	172400	4503721550	42500	42500	42500	42500	0
190	20241029	172300	4503721550	42500	42500	42500	42500	0
191	20241029	172200	4503721550	42500	42500	42500	42500	0
192	20241029	172100	4503721550	42500	42500	42500	42500	0
193	20241029	172000	4503721550	42500	42500	42500	42500	0
194	20241029	171900	4503721550	42500	42500	42500	42500	0
195	20241029	171800	4503721550	42500	42500	42500	42500	0
196	20241029	171700	4503721550	42500	42500	42500	42500	0
197	20241029	171600	4503721550	42500	42500	42500	42500	0
198	20241029	171500	4503721550	42500	42500	42500	42500	0
199	20241029	171400	4503721550	42500	42500	42500	42500	0
200	20241029	171300	4503721550	42500	42500	42500	42500	0
201	20241029	171200	4503721550	42500	42500	42500	42500	0
202	20241029	171100	4503721550	42500	42500	42500	42500	0
203	20241029	171000	4503721550	42500	42500	42500	42500	0
204	20241029	170900	4503721550	42500	42500	42500	42500	0
205	20241029	170800	4503721550	42500	42500	42500	42500	0
206	20241029	170700	4503721550	42500	42500	42500	42500	0
207	20241029	170600	4503721550	42500	42500	42500	42500	0
208	20241029	170500	4503721550	42500	42500	42500	42500	0
209	20241029	170400	4503721550	42500	42500	42500	42500	0
210	20241029	170300	4503721550	42500	42500	42500	42500	0
211	20241029	170200	4503721550	42500	42500	42500	42500	0
212	20241029	170100	4503721550	42500	42500	42500	42500	721
213	20241029	170000	4503721550	42500	42500	42500	42500	0
214	20241029	165900	4503721550	42500	42500	42500	42500	0
215	20241029	165800	4503721550	42500	42500	42500	42500	0
216	20241029	165700	4503721550	42500	42500	42500	42500	0
217	20241029	165600	4503721550	42500	42500	42500	42500	0
218	20241029	165500	4503721550	42500	42500	42500	42500	0
219	20241029	165400	4503721550	42500	42500	42500	42500	0
220	20241029	165300	4503721550	42500	42500	42500	42500	0
221	20241029	165200	4503721550	42500	42500	42500	42500	0
222	20241029	165100	4503721550	42500	42500	42500	42500	0
223	20241029	165000	4503721550	42500	42500	42500	42500	0
224	20241029	164900	4503721550	42500	42500	42500	42500	0
225	20241029	164800	4503721550	42500	42500	42500	42500	0
226	20241029	164700	4503721550	42500	42500	42500	42500	0
227	20241029	164600	4503721550	42500	42500	42500	42500	0
228	20241029	164500	4503721550	42500	42500	42500	42500	0
229	20241029	164400	4503721550	42500	42500	42500	42500	0
230	20241029	164300	4503721550	42500	42500	42500	42500	0
231	20241029	164200	4503721550	42500	42500	42500	42500	0
232	20241029	164100	4503721550	42500	42500	42500	42500	0
233	20241029	164000	4503721550	42500	42500	42500	42500	0
234	20241029	163900	4503721550	42500	42500	42500	42500	0
235	20241029	163800	4503721550	42500	42500	42500	42500	0
236	20241029	163700	4503721550	42500	42500	42500	42500	0
237	20241029	163600	4503721550	42500	42500	42500	42500	0
238	20241029	163500	4503721550	42500	42500	42500	42500	0
239	20241029	163400	4503721550	42500	42500	42500	42500	0
240	20241029	163300	4503721550	42500	42500	42500	42500	0
241	20241029	163200	4503721550	42500	42500	42500	42500	0
242	20241029	163100	4503721550	42500	42500	42500	42500	721
243	20241029	163000	4503721550	42500	42500	42500	42500	0
244	20241029	162900	4503721550	42500	42500	42500	42500	0
245	20241029	162800	4503721550	42500	42500	42500	42500	0
246	20241029	162700	4503721550	42500	42500	42500	42500	0
247	20241029	162600	4503721550	42500	42500	42500	42500	0
248	20241029	162500	4503721550	42500	42500	42500	42500	0
249	20241029	162400	4503721550	42500	42500	42500	42500	0
250	20241029	162300	4503721550	42500	42500	42500	42500	0
251	20241029	162200	4503721550	42500	42500	42500	42500	0
252	20241029	162100	4503721550	42500	42500	42500	42500	0
253	20241029	162000	4503721550	42500	42500	42500	42500	0
254	20241029	161900	4503721550	42500	42500	42500	42500	0
255	20241029	161800	4503721550	42500	42500	42500	42500	0
256	20241029	161700	4503721550	42500	42500	42500	42500	0
257	20241029	161600	4503721550	42500	42500	42500	42500	0
258	20241029	161500	4503721550	42500	42500	42500	42500	0
259	20241029	161400	4503721550	42500	42500	42500	42500	0
260	20241029	161300	4503721550	42500	42500	42500	42500	0
261	20241029	161200	4503721550	42500	42500	42500	42500	0
262	20241029	161100	4503721550	42500	42500	42500	42500	0
263	20241029	161000	4503721550	42500	42500	42500	42500	0
264	20241029	160900	4503721550	42500	42500	42500	42500	0
265	20241029	160800	4503721550	42500	42500	42500	42500	0
266	20241029	160700	4503721550	42500	42500	42500	42500	0
267	20241029	160600	4503721550	42500	42500	42500	42500	0
268	20241029	160500	4503721550	42500	42500	42500	42500	0
269	20241029	160400	4503721550	42500	42500	42500	42500	0
270	20241029	160300	4503721550	42500	42500	42500	42500	0
271	20241029	160200	4503721550	42500	42500	42500	42500	0
272	20241029	160100	4503721550	42500	42500	42500	42500	721
273	20241029	160000	4503721550	42500	42500	42500	42500	0
274	20241029	155900	4503721550	42500	42500	42500	42500	0
275	20241029	155800	4503721550	42500	42500	42500	42500	0
276	20241029	155700	4503721550	42500	42500	42500	42500	0
277	20241029	155600	4503721550	42500	42500	42500	42500	0
278	20241029	155500	4503721550	42500	42500	42500	42500	0
279	20241029	155400	4503721550	42500	42500	42500	42500	0
280	20241029	155300	4503721550	42500	42500	42500	42500	0
281	20241029	155200	4503721550	42500	42500	42500	42500	0
282	20241029	155100	4503721550	42500	42500	42500	42500	0
283	20241029	155000	4503721550	42500	42500	42500	42500	0
284	20241029	154900	4503721550	42500	42500	42500	42500	0
285	20241029	154800	4503721550	42500	42500	42500	42500	0
286	20241029	154700	4503721550	42500	42500	42500	42500	0
287	20241029	154600	4503721550	42500	42500	42500	42500	0
288	20241029	154500	4503721550	42500	42500	42500	42500	0
289	20241029	154400	4503721550	42500	42500	42500	42500	0
290	20241029	154300	4503721550	42500	42500	42500	42500	0
291	20241029	154200	4503721550	42500	42500	42500	42500	0
292	20241029	154100	4503721550	42500	42500	42500	42500	0
293	20241029	154000	4503721550	42500	42500	42500	42500	0
294	20241029	153900	4503721550	42500	42500	42500	42500	0
295	20241029	153800	4503721550	42500	42500	42500	42500	0
296	20241029	153700	4503721550	42500	42500	42500	42500	0
297	20241029	153600	4503721550	42500	42500	42500	42500	0
298	20241029	153500	4503721550	42500	42500	42500	42500	0
299	20241029	153400	4503721550	42500	42500	42500	42500	0
300	20241029	153300	4503721550	42500	42500	42500	42500	0
301	20241029	153200	4503721550	42500	42500	42500	42500	0
302	20241029	153100	4503721550	42500	42500	42500	42500	721
303	20241029	153000	4503721550	42500	42500	42500	42500	721
304	20241029	152900	4473079050	42600	42600	42600	42600	0
305	20241029	152800	4473079050	42600	42600	42600	42600	0
306	20241029	152700	4473079050	42600	42600	42600	42600	0
307	20241029	152600	4473079050	42600	42600	42600	42600	0
308	20241029	152500	4473079050	42600	42600	42600	42600	0
309	20241029	152400	4473079050	42600	42600	42600	42600	0
310	20241029	152300	4473079050	42600	42600	42600	42600	0
311	20241029	152200	4473079050	42600	42600	42600	42600	0
312	20241029	152100	4473079050	42600	42600	42600	42600	0
313	20241029	152000	4473079050	42600	42600	42600	42600	0
314	20241029	151900	4473079050	42600	42600	42600	42500	278
315	20241029	151800	4461241650	42600	42550	42600	42550	674
316	20241029	151700	4432561900	42600	42600	42600	42550	220
317	20241029	151600	4423190050	42550	42550	42650	42500	526
318	20241029	151500	4400782550	42500	42600	42600	42500	708
319	20241029	151400	4370648050	42600	42650	42650	42600	213
320	20241029	151300	4361566000	42700	42600	42700	42600	340
321	20241029	151200	4347065000	42600	42600	42650	42600	4
322	20241029	151100	4346894550	42600	42600	42700	42600	517
323	20241029	151000	4324827250	42700	42650	42700	42600	295
324	20241029	150900	4312244550	42650	42600	42650	42550	656
325	20241029	150800	4284298950	42550	42600	42650	42550	1439
326	20241029	150700	4223000200	42600	42650	42650	42600	6
327	20241029	150600	4222744450	42650	42650	42650	42650	5
328	20241029	150500	4222531200	42650	42600	42650	42600	5
329	20241029	150400	4222318100	42650	42650	42650	42650	108
330	20241029	150300	4217711900	42650	42650	42700	42650	63
331	20241029	150200	4215024400	42700	42700	42700	42700	21
332	20241029	150100	4214127700	42750	42750	42750	42700	124
333	20241029	150000	4208830800	42750	42800	42800	42700	369
334	20241029	145900	4193073150	42700	42750	42750	42700	130
335	20241029	145800	4187520400	42750	42750	42750	42750	18
336	20241029	145700	4186750900	42750	42700	42750	42700	33
337	20241029	145600	4185340250	42700	42650	42700	42650	3
338	20241029	145500	4185212200	42700	42700	42700	42700	83
339	20241029	145400	4181668100	42600	42600	42650	42550	792
340	20241029	145300	4147930500	42600	42650	42650	42600	47
341	20241029	145200	4145927300	42600	42750	42750	42600	598
342	20241029	145100	4120410600	42750	42900	42900	42750	240
343	20241029	145000	4110130450	42900	42700	42900	42700	334
344	20241029	144900	4095821400	42700	42600	42750	42600	164
345	20241029	144800	4088812450	42600	42700	42700	42600	319
346	20241029	144700	4075211150	42600	42600	42600	42600	93
347	20241029	144600	4071249350	42600	42550	42600	42550	301
348	20241029	144500	4058436750	42550	42600	42600	42550	113
349	20241029	144400	4053627900	42600	42700	42700	42600	223
350	20241029	144300	4044124700	42700	42700	42700	42700	2
351	20241029	144200	4044039300	42700	42700	42700	42700	3
352	20241029	144100	4043911200	42700	42600	42700	42600	2
353	20241029	144000	4043825900	42600	42700	42700	42600	533
354	20241029	143900	4021117150	42700	42750	42750	42700	94
355	20241029	143800	4017100200	42750	42750	42750	42700	127
356	20241029	143700	4011673550	42750	42750	42750	42750	62
357	20241029	143600	4009023050	42700	42650	42700	42650	41
358	20241029	143500	4007272450	42650	42700	42700	42650	32
359	20241029	143400	4005906550	42650	42650	42700	42600	456
360	20241029	143300	3986460350	42700	42650	42700	42650	144
361	20241029	143200	3980311750	42650	42700	42700	42650	72
362	20241029	143100	3977239900	42700	42650	42700	42650	173
363	20241029	143000	3969860350	42650	42650	42650	42650	46
364	20241029	142900	3967898450	42600	42600	42600	42600	208
365	20241029	142800	3959037650	42600	42550	42600	42550	23
366	20241029	142700	3958057900	42550	42550	42550	42550	23
367	20241029	142600	3957079250	42600	42600	42600	42600	44
368	20241029	142500	3955204850	42550	42500	42550	42500	79
369	20241029	142400	3951843900	42500	42500	42500	42500	4
370	20241029	142300	3951673900	42350	42400	42400	42350	105
371	20241029	142200	3947224650	42400	42400	42400	42400	52
372	20241029	142100	3945019850	42400	42400	42400	42350	179
373	20241029	142000	3937436850	42400	42400	42400	42400	27
374	20241029	141900	3936292050	42400	42350	42400	42350	30
375	20241029	141800	3935020600	42400	42350	42400	42350	2
376	20241029	141700	3934935850	42400	42300	42400	42300	12
377	20241029	141600	3934428050	42300	42350	42350	42300	182
378	20241029	141500	3926720950	42350	42350	42350	42350	53
379	20241029	141400	3924476400	42350	42350	42350	42350	85
380	20241029	141300	3920876650	42350	42450	42450	42350	23
381	20241029	141200	3919902500	42450	42400	42500	42250	1554
382	20241029	141100	3854075200	42400	42550	42550	42400	1759
383	20241029	141000	3779402750	42500	42650	42650	42500	1293
384	20241029	140900	3724324150	42700	42650	42700	42650	20
385	20241029	140800	3723471100	42650	42650	42650	42650	19
386	20241029	140700	3722660750	42650	42650	42650	42650	0
387	20241029	140600	3722660750	42650	42650	42650	42650	1
388	20241029	140500	3722618100	42700	42650	42700	42650	15
389	20241029	140400	3721977850	42650	42650	42650	42650	100
390	20241029	140300	3717712850	42650	42650	42650	42650	0
391	20241029	140200	3717712850	42650	42650	42650	42650	0
392	20241029	140100	3717712850	42650	42650	42650	42650	26
393	20241029	140000	3716603950	42650	42650	42650	42650	6
394	20241029	135900	3716348050	42650	42650	42650	42650	12
395	20241029	135800	3715836250	42650	42650	42650	42650	5
396	20241029	135700	3715623000	42600	42650	42650	42600	19
397	20241029	135600	3714812850	42650	42650	42650	42650	3
398	20241029	135500	3714684900	42650	42700	42700	42650	13
399	20241029	135400	3714129850	42700	42700	42700	42700	1
400	20241029	135300	3714087150	42650	42650	42650	42650	2
401	20241029	135200	3714001850	42650	42650	42650	42650	38
402	20241029	135100	3712381150	42600	42650	42650	42600	40
403	20241029	135000	3710675900	42600	42600	42600	42600	3
404	20241029	134900	3710548100	42600	42600	42650	42600	27
405	20241029	134800	3709397150	42600	42600	42600	42600	17
406	20241029	134700	3708672950	42600	42600	42600	42600	0
407	20241029	134600	3708672950	42600	42600	42650	42600	12
408	20241029	134500	3708161500	42650	42700	42700	42650	30
409	20241029	134400	3706881200	42700	42700	42700	42700	0
410	20241029	134300	3706881200	42700	42700	42700	42700	0
411	20241029	134200	3706881200	42700	42700	42700	42700	0
412	20241029	134100	3706881200	42700	42700	42700	42700	0
413	20241029	134000	3706881200	42700	42700	42700	42700	101
414	20241029	133900	3702568500	42700	42700	42700	42700	151
415	20241029	133800	3696120800	42650	42650	42650	42650	0
416	20241029	133700	3696120800	42650	42650	42650	42650	0
417	20241029	133600	3696120800	42650	42650	42650	42650	6
418	20241029	133500	3695864900	42650	42700	42700	42600	30
419	20241029	133400	3694585400	42700	42700	42700	42700	0
420	20241029	133300	3694585400	42700	42650	42700	42600	11
421	20241029	133200	3694115850	42650	42700	42700	42650	107
422	20241029	133100	3689547250	42700	42700	42700	42700	5
423	20241029	133000	3689333750	42700	42700	42700	42700	200
424	20241029	132900	3680793750	42600	42600	42600	42600	1
425	20241029	132800	3680751150	42600	42700	42700	42600	64
426	20241029	132700	3678024550	42650	42600	42650	42600	341
427	20241029	132600	3663496450	42600	42600	42600	42600	114
428	20241029	132500	3658640050	42600	42600	42600	42600	5
429	20241029	132400	3658427050	42600	42600	42600	42600	0
430	20241029	132300	3658427050	42600	42600	42600	42600	0
431	20241029	132200	3658427050	42600	42600	42600	42600	96
432	20241029	132100	3654337450	42600	42600	42600	42600	15
433	20241029	132000	3653698450	42600	42600	42600	42600	16
434	20241029	131900	3653016850	42600	42600	42600	42600	0
435	20241029	131800	3653016850	42600	42600	42600	42600	2
436	20241029	131700	3652931650	42550	42550	42550	42550	161
437	20241029	131600	3646081100	42550	42700	42700	42550	584
438	20241029	131500	3621185400	42750	42750	42750	42750	1
439	20241029	131400	3621142650	42700	42700	42700	42650	150
440	20241029	131300	3614738150	42700	42700	42700	42700	2
441	20241029	131200	3614652750	42650	42650	42650	42650	376
442	20241029	131100	3598616350	42650	42650	42650	42650	0
443	20241029	131000	3598616350	42650	42650	42650	42650	2
444	20241029	130900	3598531050	42600	42600	42600	42600	14
445	20241029	130800	3597934650	42550	42600	42600	42550	235
446	20241029	130700	3587923700	42600	42550	42600	42550	868
447	20241029	130600	3550948900	42550	42550	42550	42500	687
448	20241029	130500	3521738000	42600	42600	42600	42600	50
449	20241029	130400	3519608000	42600	42600	42650	42600	317
450	20241029	130300	3506095900	42600	42650	42650	42600	363
451	20241029	130200	3490630200	42650	42700	42700	42650	450
452	20241029	130100	3471434700	42700	42700	42700	42700	217
453	20241029	130000	3462168800	42700	42700	42700	42700	40
454	20241029	125900	3460460800	42650	42650	42650	42650	0
455	20241029	125800	3460460800	42650	42900	42900	42650	1027
456	20241029	125700	3416605000	42850	42850	42850	42850	10
457	20241029	125600	3416176500	42900	42900	42900	42900	0
458	20241029	125500	3416176500	42900	42900	42900	42900	0
459	20241029	125400	3416176500	42900	42850	42900	42800	52
460	20241029	125300	3413946200	42800	42800	42800	42800	2
461	20241029	125200	3413860600	42800	42800	42800	42800	78
462	20241029	125100	3410522200	42800	42800	42800	42800	0
463	20241029	125000	3410522200	42800	42800	42800	42800	71
464	20241029	124900	3407483400	42800	42800	42800	42800	0
465	20241029	124800	3407483400	42800	42800	42800	42800	0
466	20241029	124700	3407483400	42800	42800	42800	42800	10
467	20241029	124600	3407055400	42800	42800	42800	42750	183
468	20241029	124500	3399223050	42950	42950	42950	42950	0
469	20241029	124400	3399223050	42950	42950	42950	42950	1
470	20241029	124300	3399180100	42850	42900	42900	42850	295
471	20241029	124200	3386538500	42900	42900	42900	42900	0
472	20241029	124100	3386538500	42900	42950	42950	42900	444
473	20241029	124000	3367478900	43000	43050	43050	43000	496
474	20241029	123900	3346138550	43050	43050	43050	43050	0
475	20241029	123800	3346138550	43050	43050	43050	43050	4
476	20241029	123700	3345966350	43050	43050	43050	43050	0
477	20241029	123600	3345966350	43050	43050	43050	43050	129
478	20241029	123500	3340412900	43200	43200	43200	43200	0
479	20241029	123400	3340412900	43200	43200	43200	43200	0
480	20241029	123300	3340412900	43200	43200	43200	43200	3
481	20241029	123200	3340283300	43050	43050	43050	43050	32
482	20241029	123100	3338905700	43200	43200	43200	43200	0
483	20241029	123000	3338905700	43200	43200	43200	43200	19
484	20241029	122900	3338084900	43200	43200	43200	43200	79
485	20241029	122800	3334672100	43200	43100	43200	43050	24
486	20241029	122700	3333637350	43050	43050	43050	43050	10
487	20241029	122600	3333206850	43050	43100	43100	43050	19
488	20241029	122500	3332388850	43100	43100	43100	43100	0
489	20241029	122400	3332388850	43100	43100	43100	43100	14
490	20241029	122300	3331785450	43050	43100	43100	43050	5
491	20241029	122200	3331570000	43100	43100	43100	43100	9
492	20241029	122100	3331182100	43100	43200	43200	43100	2
493	20241029	122000	3331095800	43050	43050	43050	43050	1
494	20241029	121900	3331052750	43050	43050	43050	43050	63
495	20241029	121800	3328340600	43050	43200	43200	43050	132
496	20241029	121700	3322652750	43100	43100	43100	43100	0
497	20241029	121600	3322652750	43100	43200	43200	43100	68
498	20241029	121500	3319717500	43250	43250	43250	43250	5
499	20241029	121400	3319501250	43250	43250	43250	43250	0
500	20241029	121300	3319501250	43250	43250	43250	43250	7
501	20241029	121200	3319198500	43200	43200	43200	43200	18
502	20241029	121100	3318420900	43250	43250	43250	43250	2
503	20241029	121000	3318334400	43200	43200	43200	43200	96
504	20241029	120900	3314187200	43200	43200	43200	43200	12
505	20241029	120800	3313668800	43150	43150	43150	43150	0
506	20241029	120700	3313668800	43150	43150	43150	43150	0
507	20241029	120600	3313668800	43150	43150	43150	43150	10
508	20241029	120500	3313237300	43150	43150	43150	43150	0
509	20241029	120400	3313237300	43150	43150	43150	43150	1
510	20241029	120300	3313194150	43150	43200	43200	43150	6
511	20241029	120200	3312935050	43300	43300	43300	43300	0
512	20241029	120100	3312935050	43300	43300	43300	43300	251
513	20241029	120000	3302066750	43300	43300	43300	43300	118
514	20241029	115900	3296957350	43300	43200	43300	43200	72
515	20241029	115800	3293843900	43200	43200	43200	43200	1
516	20241029	115700	3293800700	43150	43150	43150	43150	2
517	20241029	115600	3293714400	43150	43100	43150	43100	166
518	20241029	115500	3286557450	43050	43050	43050	43050	1
519	20241029	115400	3286514400	43100	43100	43100	43050	572
520	20241029	115300	3261864500	43200	43150	43250	43100	348
521	20241029	115200	3246845300	43150	43200	43200	43150	173
522	20241029	115100	3239377100	43200	43200	43200	43200	35
523	20241029	115000	3237865100	43200	43200	43200	43200	3
524	20241029	114900	3237735500	43150	43100	43150	43100	32
525	20241029	114800	3236355950	43150	43150	43150	43100	110
526	20241029	114700	3231611600	43200	43250	43250	43200	49
527	20241029	114600	3229493300	43250	43300	43300	43250	4
528	20241029	114500	3229320200	43250	43250	43250	43200	124
529	20241029	114400	3223958350	43250	43200	43250	43200	5
530	20241029	114300	3223742200	43200	43200	43200	43200	187
531	20241029	114200	3215663800	43200	43200	43200	43200	49
532	20241029	114100	3213547000	43200	43200	43200	43200	16
533	20241029	114000	3212855800	43150	43200	43200	43150	63
534	20241029	113900	3210136200	43150	43100	43200	43100	464
535	20241029	113800	3190101800	43050	43100	43100	43050	6
536	20241029	113700	3189843250	43000	43000	43000	43000	1
537	20241029	113600	3189800250	43050	43050	43050	43050	19
538	20241029	113500	3188982300	43050	43050	43050	43000	6
539	20241029	113400	3188724200	43000	43000	43000	43000	0
540	20241029	113300	3188724200	43000	43000	43050	43000	15
541	20241029	113200	3188079150	43000	43000	43000	43000	0
542	20241029	113100	3188079150	43000	43050	43050	43000	188
543	20241029	113000	3179993350	43050	43050	43050	43050	3
544	20241029	112900	3179864200	43050	43050	43050	43050	14
545	20241029	112800	3179261500	43050	43100	43100	43050	107
546	20241029	112700	3174651150	43100	43150	43150	43100	99
547	20241029	112600	3170384000	43150	43100	43150	43100	107
548	20241029	112500	3165772250	43100	43150	43150	43100	147
549	20241029	112400	3159430500	43150	43100	43150	43100	297
550	20241029	112300	3146625350	43050	43050	43050	43050	0
551	20241029	112200	3146625350	43050	43000	43050	43000	6
552	20241029	112100	3146367300	43000	43000	43000	43000	0
553	20241029	112000	3146367300	43000	43050	43050	43000	120
554	20241029	111900	3141202950	43000	43050	43050	43000	85
555	20241029	111800	3137546000	43050	43050	43050	43050	52
556	20241029	111700	3135307400	43000	43000	43000	43000	14
557	20241029	111600	3134705400	42950	43000	43050	42950	61
558	20241029	111500	3132079700	42950	42950	43050	42950	263
559	20241029	111400	3120771800	43000	43000	43000	43000	0
560	20241029	111300	3120771800	43000	43000	43000	43000	0
561	20241029	111200	3120771800	43000	42850	43000	42800	115
562	20241029	111100	3115843250	42850	42900	42900	42850	130
563	20241029	111000	3110267350	42900	42900	42950	42850	215
564	20241029	110900	3101041700	42950	42950	42950	42950	0
565	20241029	110800	3101041700	42950	42700	42950	42650	322
566	20241029	110700	3087260750	42600	42650	42650	42600	39
567	20241029	110600	3085599250	42600	42600	42600	42600	79
568	20241029	110500	3082233850	42600	42600	42600	42600	32
569	20241029	110400	3080870650	42600	42500	42600	42400	177
570	20241029	110300	3073340900	42600	42500	42600	42500	69
571	20241029	110200	3070406150	42500	42550	42550	42400	48
572	20241029	110100	3068367050	42400	42550	42600	42350	138
573	20241029	110000	3062496300	42350	42550	42550	42350	105
574	20241029	105900	3058028750	42500	42350	42500	42350	180
575	20241029	105800	3050387750	42300	42300	42300	42300	15
576	20241029	105700	3049753250	42250	42250	42250	42250	0
577	20241029	105600	3049753250	42250	42350	42350	42250	331
578	20241029	105500	3035750100	42400	42400	42500	42400	53
579	20241029	105400	3033502800	42350	42250	42350	42250	293
580	20241029	105300	3021108400	42250	42250	42300	42250	146
581	20241029	105200	3014939400	42300	42250	42300	42250	244
582	20241029	105100	3004622750	42250	42250	42300	42250	137
583	20241029	105000	2998831250	42300	42350	42350	42250	189
584	20241029	104900	2990836400	42350	42300	42350	42300	116
585	20241029	104800	2985928500	42300	42300	42300	42250	236
586	20241029	104700	2975948750	42300	42350	42350	42300	290
587	20241029	104600	2963680700	42300	42350	42400	42300	198
588	20241029	104500	2955295400	42450	42450	42500	42400	1355
589	20241029	104400	2897792950	42500	42500	42500	42450	187
590	20241029	104300	2889851300	42500	42450	42500	42450	287
591	20241029	104200	2877658850	42450	42500	42500	42450	163
592	20241029	104100	2870733150	42450	42500	42500	42450	147
593	20241029	104000	2864488600	42500	42450	42500	42450	164
594	20241029	103900	2857521700	42450	42450	42500	42450	166
595	20241029	103800	2850474650	42400	42500	42500	42400	304
596	20241029	103700	2837584650	42400	42400	42600	42400	285
597	20241029	103600	2825488650	42400	42400	42450	42400	362
598	20241029	103500	2810133450	42400	42400	42400	42400	179
599	20241029	103400	2802543850	42450	42450	42450	42450	207
600	20241029	103300	2793756700	42450	42450	42500	42450	229
601	20241029	103200	2784035600	42450	42500	42500	42450	220
602	20241029	103100	2774689900	42500	42500	42500	42450	289
603	20241029	103000	2762410050	42450	42500	42500	42450	298
604	20241029	102900	2749748500	42500	42450	42500	42450	171
605	20241029	102800	2742488400	42450	42500	42550	42400	1471
606	20241029	102700	2680066150	42500	42550	42550	42500	770
607	20241029	102600	2647330450	42550	42550	42600	42500	74
608	20241029	102500	2644182450	42550	42550	42550	42500	375
609	20241029	102400	2628227500	42550	42600	42600	42550	579
610	20241029	102300	2603582750	42600	42700	42700	42600	573
611	20241029	102200	2579171050	42700	42750	42750	42600	962
612	20241029	102100	2538134150	42750	42700	42750	42700	121
613	20241029	102000	2532967150	42700	42800	43100	42650	5796
614	20241029	101900	2284525750	42850	42750	42850	42700	1942
615	20241029	101800	2201530950	42750	42800	42800	42750	236
616	20241029	101700	2191430300	42800	42850	42850	42800	34
617	20241029	101600	2189974250	42800	42800	42850	42800	161
618	20241029	101500	2183083350	42850	42750	42850	42750	479
619	20241029	101400	2162569950	42800	42800	42800	42700	494
620	20241029	101300	2141434350	42700	42950	42950	42700	1101
621	20241029	101200	2094290700	42900	42850	42900	42800	176
622	20241029	101100	2086745500	42800	42850	42850	42750	156
623	20241029	101000	2080066550	42850	42750	42850	42750	367
624	20241029	100900	2064367250	42750	42750	42800	42700	140
625	20241029	100800	2058383100	42750	42650	42750	42650	218
626	20241029	100700	2049074550	42650	42700	42700	42600	458
627	20241029	100600	2029537400	42700	42600	42700	42600	83
628	20241029	100500	2025998800	42650	42650	42650	42600	120
629	20241029	100400	2020884300	42600	42700	42700	42500	284
630	20241029	100300	2008801150	42600	42650	42700	42500	1212
631	20241029	100200	1957202600	42650	42800	42800	42600	2351
632	20241029	100100	1856741750	42900	42950	42950	42800	1033
633	20241029	100000	1812510600	42850	42900	43050	42850	543
634	20241029	095900	1789216550	42900	43250	43250	42900	3247
635	20241029	095800	1649366050	43250	43200	43350	43200	135
636	20241029	095700	1643530450	43250	43200	43350	43200	281
637	20241029	095600	1631387600	43200	43250	43250	43200	107
638	20241029	095500	1626764150	43250	43250	43250	43250	107
639	20241029	095400	1622136400	43450	43200	43450	43200	30
640	20241029	095300	1620838950	43200	43250	43250	43200	27
641	20241029	095200	1619672100	43250	43250	43250	43250	24
642	20241029	095100	1618634100	43200	43400	43400	43200	362
643	20241029	095000	1602984450	43250	43250	43400	43250	118
644	20241029	094900	1597867450	43250	43250	43400	43200	194
645	20241029	094800	1589475150	43200	43300	43300	43200	248
646	20241029	094700	1578748600	43300	43350	43350	43300	168
647	20241029	094600	1571473350	43300	43300	43450	43300	28
648	20241029	094500	1570260800	43300	43300	43400	43250	182
649	20241029	094400	1562382550	43300	43350	43400	43200	366
650	20241029	094300	1546535650	43300	43300	43400	43300	48
651	20241029	094200	1544456850	43300	43400	43450	43300	163
652	20241029	094100	1537391450	43450	43350	43450	43300	288
653	20241029	094000	1524917350	43400	43450	43450	43400	76
654	20241029	093900	1521616300	43550	43250	43550	43250	483
655	20241029	093800	1500650300	43250	43250	43250	43250	49
656	20241029	093700	1498531050	43250	43200	43450	43200	49
657	20241029	093600	1496413000	43450	43300	43450	43200	392
658	20241029	093500	1479456850	43300	43250	43300	43250	37
659	20241029	093400	1477856150	43250	43300	43350	43250	151
660	20241029	093300	1471314900	43550	43600	43600	43300	503
661	20241029	093200	1449504650	43450	43350	43600	43350	370
662	20241029	093100	1433388850	43450	43250	43450	43250	246
663	20241029	093000	1422721650	43100	43050	43250	43050	344
664	20241029	092900	1407878900	43100	43100	43150	43050	419
665	20241029	092800	1389820250	43150	43100	43200	43100	320
666	20241029	092700	1376013900	43100	43100	43200	43100	167
667	20241029	092600	1368811800	43100	43100	43200	43100	97
668	20241029	092500	1364624400	43200	43100	43250	43050	41
669	20241029	092400	1362857150	43200	43050	43200	43050	101
670	20241029	092300	1358501150	43050	43100	43100	43050	41
671	20241029	092200	1356736000	43050	43200	43250	43050	829
672	20241029	092100	1320963150	43200	43150	43200	43150	185
673	20241029	092000	1312979550	43150	43200	43200	43100	385
674	20241029	091900	1296385300	43200	43050	43200	43050	388
675	20241029	091800	1279670350	43050	43300	43300	42950	2910
676	20241029	091700	1154316800	43300	43450	43450	43150	1293
677	20241029	091600	1098378750	43400	43600	43750	43400	599
678	20241029	091500	1072316200	43600	43650	43650	43600	14
679	20241029	091400	1071705300	43500	43400	43650	43350	549
680	20241029	091300	1047870750	43400	43200	43400	43200	513
681	20241029	091200	1025626050	43250	43250	43300	43200	121
682	20241029	091100	1020396350	43200	43450	43450	43150	1832
683	20241029	091000	941176100	43350	43450	43550	43350	725
684	20241029	090900	909691000	43300	43650	43650	43250	3047
685	20241029	090800	777487850	43550	43650	43650	43500	1488
686	20241029	090700	712627150	43650	43600	43750	43600	562
687	20241029	090600	688087200	43600	43650	43700	43550	587
688	20241029	090500	662487150	43600	43750	43750	43600	704
689	20241029	090400	631735650	43750	44150	44150	43750	3263
690	20241029	090300	488341050	44100	44100	44200	44050	321
691	20241029	090200	474180150	44100	44150	44200	43950	6703
692	20241029	090100	179159650	44150	43950	44200	43850	1122
693	20241029	090000	129805500	44000	44450	44550	43950	2607