KissMeData/034020/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	191700	261818748600	21850	21850	21850	21850	270352
3	20241029	191600	261818748600	21850	21850	21850	21850	0
4	20241029	191500	261818748600	21850	21850	21850	21850	0
5	20241029	191400	261818748600	21850	21850	21850	21850	0
6	20241029	191300	261818748600	21850	21850	21850	21850	0
7	20241029	191200	261818748600	21850	21850	21850	21850	0
8	20241029	191100	261818748600	21850	21850	21850	21850	0
9	20241029	191000	261818748600	21850	21850	21850	21850	0
10	20241029	190900	261818748600	21850	21850	21850	21850	0
11	20241029	190800	261818748600	21850	21850	21850	21850	0
12	20241029	190700	261818748600	21850	21850	21850	21850	0
13	20241029	190600	261818748600	21850	21850	21850	21850	0
14	20241029	190500	261818748600	21850	21850	21850	21850	0
15	20241029	190400	261818748600	21850	21850	21850	21850	0
16	20241029	190300	261818748600	21850	21850	21850	21850	0
17	20241029	190200	261818748600	21850	21850	21850	21850	0
18	20241029	190100	261818748600	21850	21850	21850	21850	0
19	20241029	190000	261818748600	21850	21850	21850	21850	0
20	20241029	185900	261818748600	21850	21850	21850	21850	0
21	20241029	185800	261818748600	21850	21850	21850	21850	0
22	20241029	185700	261818748600	21850	21850	21850	21850	0
23	20241029	185600	261818748600	21850	21850	21850	21850	0
24	20241029	185500	261818748600	21850	21850	21850	21850	0
25	20241029	185400	261818748600	21850	21850	21850	21850	0
26	20241029	185300	261818748600	21850	21850	21850	21850	0
27	20241029	185200	261818748600	21850	21850	21850	21850	0
28	20241029	185100	261818748600	21850	21850	21850	21850	0
29	20241029	185000	261818748600	21850	21850	21850	21850	0
30	20241029	184900	261818748600	21850	21850	21850	21850	0
31	20241029	184800	261818748600	21850	21850	21850	21850	0
32	20241029	184700	261818748600	21850	21850	21850	21850	270352
33	20241029	184600	261818748600	21850	21850	21850	21850	0
34	20241029	184500	261818748600	21850	21850	21850	21850	0
35	20241029	184400	261818748600	21850	21850	21850	21850	0
36	20241029	184300	261818748600	21850	21850	21850	21850	0
37	20241029	184200	261818748600	21850	21850	21850	21850	0
38	20241029	184100	261818748600	21850	21850	21850	21850	0
39	20241029	184000	261818748600	21850	21850	21850	21850	0
40	20241029	183900	261818748600	21850	21850	21850	21850	0
41	20241029	183800	261818748600	21850	21850	21850	21850	0
42	20241029	183700	261818748600	21850	21850	21850	21850	0
43	20241029	183600	261818748600	21850	21850	21850	21850	0
44	20241029	183500	261818748600	21850	21850	21850	21850	0
45	20241029	183400	261818748600	21850	21850	21850	21850	0
46	20241029	183300	261818748600	21850	21850	21850	21850	0
47	20241029	183200	261818748600	21850	21850	21850	21850	0
48	20241029	183100	261818748600	21850	21850	21850	21850	0
49	20241029	183000	261818748600	21850	21850	21850	21850	0
50	20241029	182900	261818748600	21850	21850	21850	21850	0
51	20241029	182800	261818748600	21850	21850	21850	21850	0
52	20241029	182700	261818748600	21850	21850	21850	21850	0
53	20241029	182600	261818748600	21850	21850	21850	21850	0
54	20241029	182500	261818748600	21850	21850	21850	21850	0
55	20241029	182400	261818748600	21850	21850	21850	21850	0
56	20241029	182300	261818748600	21850	21850	21850	21850	0
57	20241029	182200	261818748600	21850	21850	21850	21850	0
58	20241029	182100	261818748600	21850	21850	21850	21850	0
59	20241029	182000	261818748600	21850	21850	21850	21850	0
60	20241029	181900	261818748600	21850	21850	21850	21850	0
61	20241029	181800	261818748600	21850	21850	21850	21850	0
62	20241029	181700	261818748600	21850	21850	21850	21850	270352
63	20241029	181600	261818748600	21850	21850	21850	21850	0
64	20241029	181500	261818748600	21850	21850	21850	21850	0
65	20241029	181400	261818748600	21850	21850	21850	21850	0
66	20241029	181300	261818748600	21850	21850	21850	21850	0
67	20241029	181200	261818748600	21850	21850	21850	21850	0
68	20241029	181100	261818748600	21850	21850	21850	21850	0
69	20241029	181000	261818748600	21850	21850	21850	21850	0
70	20241029	180900	261818748600	21850	21850	21850	21850	0
71	20241029	180800	261818748600	21850	21850	21850	21850	0
72	20241029	180700	261818748600	21850	21850	21850	21850	0
73	20241029	180600	261818748600	21850	21850	21850	21850	0
74	20241029	180500	261818748600	21850	21850	21850	21850	0
75	20241029	180400	261818748600	21850	21850	21850	21850	0
76	20241029	180300	261818748600	21850	21850	21850	21850	0
77	20241029	180200	261818748600	21850	21850	21850	21850	0
78	20241029	180100	261818748600	21850	21850	21850	21850	0
79	20241029	180000	261818748600	21850	21850	21850	21850	0
80	20241029	175900	261818748600	21850	21850	21850	21850	0
81	20241029	175800	261818748600	21850	21850	21850	21850	0
82	20241029	175700	261818748600	21850	21850	21850	21850	0
83	20241029	175600	261818748600	21850	21850	21850	21850	0
84	20241029	175500	261818748600	21850	21850	21850	21850	0
85	20241029	175400	261818748600	21850	21850	21850	21850	0
86	20241029	175300	261818748600	21850	21850	21850	21850	0
87	20241029	175200	261818748600	21850	21850	21850	21850	0
88	20241029	175100	261818748600	21850	21850	21850	21850	0
89	20241029	175000	261818748600	21850	21850	21850	21850	0
90	20241029	174900	261818748600	21850	21850	21850	21850	0
91	20241029	174800	261818748600	21850	21850	21850	21850	0
92	20241029	174700	261818748600	21850	21850	21850	21850	270352
93	20241029	174600	261818748600	21850	21850	21850	21850	0
94	20241029	174500	261818748600	21850	21850	21850	21850	0
95	20241029	174400	261818748600	21850	21850	21850	21850	0
96	20241029	174300	261818748600	21850	21850	21850	21850	0
97	20241029	174200	261818748600	21850	21850	21850	21850	0
98	20241029	174100	261818748600	21850	21850	21850	21850	0
99	20241029	174000	261818748600	21850	21850	21850	21850	0
100	20241029	173900	261818748600	21850	21850	21850	21850	0
101	20241029	173800	261818748600	21850	21850	21850	21850	0
102	20241029	173700	261818748600	21850	21850	21850	21850	0
103	20241029	173600	261818748600	21850	21850	21850	21850	0
104	20241029	173500	261818748600	21850	21850	21850	21850	0
105	20241029	173400	261818748600	21850	21850	21850	21850	0
106	20241029	173300	261818748600	21850	21850	21850	21850	0
107	20241029	173200	261818748600	21850	21850	21850	21850	0
108	20241029	173100	261818748600	21850	21850	21850	21850	0
109	20241029	173000	261818748600	21850	21850	21850	21850	0
110	20241029	172900	261818748600	21850	21850	21850	21850	0
111	20241029	172800	261818748600	21850	21850	21850	21850	0
112	20241029	172700	261818748600	21850	21850	21850	21850	0
113	20241029	172600	261818748600	21850	21850	21850	21850	0
114	20241029	172500	261818748600	21850	21850	21850	21850	0
115	20241029	172400	261818748600	21850	21850	21850	21850	0
116	20241029	172300	261818748600	21850	21850	21850	21850	0
117	20241029	172200	261818748600	21850	21850	21850	21850	0
118	20241029	172100	261818748600	21850	21850	21850	21850	0
119	20241029	172000	261818748600	21850	21850	21850	21850	0
120	20241029	171900	261818748600	21850	21850	21850	21850	0
121	20241029	171800	261818748600	21850	21850	21850	21850	0
122	20241029	171700	261818748600	21850	21850	21850	21850	270352
123	20241029	171600	261818748600	21850	21850	21850	21850	0
124	20241029	171500	261818748600	21850	21850	21850	21850	0
125	20241029	171400	261818748600	21850	21850	21850	21850	0
126	20241029	171300	261818748600	21850	21850	21850	21850	0
127	20241029	171200	261818748600	21850	21850	21850	21850	0
128	20241029	171100	261818748600	21850	21850	21850	21850	0
129	20241029	171000	261818748600	21850	21850	21850	21850	0
130	20241029	170900	261818748600	21850	21850	21850	21850	0
131	20241029	170800	261818748600	21850	21850	21850	21850	0
132	20241029	170700	261818748600	21850	21850	21850	21850	0
133	20241029	170600	261818748600	21850	21850	21850	21850	0
134	20241029	170500	261818748600	21850	21850	21850	21850	0
135	20241029	170400	261818748600	21850	21850	21850	21850	0
136	20241029	170300	261818748600	21850	21850	21850	21850	0
137	20241029	170200	261818748600	21850	21850	21850	21850	0
138	20241029	170100	261818748600	21850	21850	21850	21850	0
139	20241029	170000	261818748600	21850	21850	21850	21850	0
140	20241029	165900	261818748600	21850	21850	21850	21850	0
141	20241029	165800	261818748600	21850	21850	21850	21850	0
142	20241029	165700	261818748600	21850	21850	21850	21850	0
143	20241029	165600	261818748600	21850	21850	21850	21850	0
144	20241029	165500	261818748600	21850	21850	21850	21850	0
145	20241029	165400	261818748600	21850	21850	21850	21850	0
146	20241029	165300	261818748600	21850	21850	21850	21850	0
147	20241029	165200	261818748600	21850	21850	21850	21850	0
148	20241029	165100	261818748600	21850	21850	21850	21850	0
149	20241029	165000	261818748600	21850	21850	21850	21850	0
150	20241029	164900	261818748600	21850	21850	21850	21850	0
151	20241029	164800	261818748600	21850	21850	21850	21850	0
152	20241029	164700	261818748600	21850	21850	21850	21850	270352
153	20241029	164600	261818748600	21850	21850	21850	21850	0
154	20241029	164500	261818748600	21850	21850	21850	21850	0
155	20241029	164400	261818748600	21850	21850	21850	21850	0
156	20241029	164300	261818748600	21850	21850	21850	21850	0
157	20241029	164200	261818748600	21850	21850	21850	21850	0
158	20241029	164100	261818748600	21850	21850	21850	21850	0
159	20241029	164000	261818748600	21850	21850	21850	21850	0
160	20241029	163900	261818748600	21850	21850	21850	21850	0
161	20241029	163800	261818748600	21850	21850	21850	21850	0
162	20241029	163700	261818748600	21850	21850	21850	21850	0
163	20241029	163600	261818748600	21850	21850	21850	21850	0
164	20241029	163500	261818748600	21850	21850	21850	21850	0
165	20241029	163400	261818748600	21850	21850	21850	21850	0
166	20241029	163300	261818748600	21850	21850	21850	21850	0
167	20241029	163200	261818748600	21850	21850	21850	21850	0
168	20241029	163100	261818748600	21850	21850	21850	21850	0
169	20241029	163000	261818748600	21850	21850	21850	21850	0
170	20241029	162900	261818748600	21850	21850	21850	21850	0
171	20241029	162800	261818748600	21850	21850	21850	21850	0
172	20241029	162700	261818748600	21850	21850	21850	21850	0
173	20241029	162600	261818748600	21850	21850	21850	21850	0
174	20241029	162500	261818748600	21850	21850	21850	21850	0
175	20241029	162400	261818748600	21850	21850	21850	21850	0
176	20241029	162300	261818748600	21850	21850	21850	21850	0
177	20241029	162200	261818748600	21850	21850	21850	21850	0
178	20241029	162100	261818748600	21850	21850	21850	21850	0
179	20241029	162000	261818748600	21850	21850	21850	21850	0
180	20241029	161900	261818748600	21850	21850	21850	21850	0
181	20241029	161800	261818748600	21850	21850	21850	21850	0
182	20241029	161700	261818748600	21850	21850	21850	21850	270352
183	20241029	161600	261818748600	21850	21850	21850	21850	0
184	20241029	161500	261818748600	21850	21850	21850	21850	0
185	20241029	161400	261818748600	21850	21850	21850	21850	0
186	20241029	161300	261818748600	21850	21850	21850	21850	0
187	20241029	161200	261818748600	21850	21850	21850	21850	0
188	20241029	161100	261818748600	21850	21850	21850	21850	0
189	20241029	161000	261818748600	21850	21850	21850	21850	0
190	20241029	160900	261818748600	21850	21850	21850	21850	0
191	20241029	160800	261818748600	21850	21850	21850	21850	0
192	20241029	160700	261818748600	21850	21850	21850	21850	0
193	20241029	160600	261818748600	21850	21850	21850	21850	0
194	20241029	160500	261818748600	21850	21850	21850	21850	0
195	20241029	160400	261818748600	21850	21850	21850	21850	0
196	20241029	160300	261818748600	21850	21850	21850	21850	0
197	20241029	160200	261818748600	21850	21850	21850	21850	0
198	20241029	160100	261818748600	21850	21850	21850	21850	0
199	20241029	160000	261818748600	21850	21850	21850	21850	0
200	20241029	155900	261818748600	21850	21850	21850	21850	0
201	20241029	155800	261818748600	21850	21850	21850	21850	0
202	20241029	155700	261818748600	21850	21850	21850	21850	0
203	20241029	155600	261818748600	21850	21850	21850	21850	0
204	20241029	155500	261818748600	21850	21850	21850	21850	0
205	20241029	155400	261818748600	21850	21850	21850	21850	0
206	20241029	155300	261818748600	21850	21850	21850	21850	0
207	20241029	155200	261818748600	21850	21850	21850	21850	0
208	20241029	155100	261818748600	21850	21850	21850	21850	0
209	20241029	155000	261818748600	21850	21850	21850	21850	0
210	20241029	154900	261818748600	21850	21850	21850	21850	0
211	20241029	154800	261818748600	21850	21850	21850	21850	0
212	20241029	154700	261818748600	21850	21850	21850	21850	270352
213	20241029	154600	261818748600	21850	21850	21850	21850	0
214	20241029	154500	261818748600	21850	21850	21850	21850	0
215	20241029	154400	261818748600	21850	21850	21850	21850	0
216	20241029	154300	261818748600	21850	21850	21850	21850	0
217	20241029	154200	261818748600	21850	21850	21850	21850	0
218	20241029	154100	261818748600	21850	21850	21850	21850	0
219	20241029	154000	261818748600	21850	21850	21850	21850	0
220	20241029	153900	261818748600	21850	21850	21850	21850	0
221	20241029	153800	261818748600	21850	21850	21850	21850	0
222	20241029	153700	261818748600	21850	21850	21850	21850	0
223	20241029	153600	261818748600	21850	21850	21850	21850	0
224	20241029	153500	261818748600	21850	21850	21850	21850	0
225	20241029	153400	261818748600	21850	21850	21850	21850	0
226	20241029	153300	261818748600	21850	21850	21850	21850	0
227	20241029	153200	261818748600	21850	21850	21850	21850	0
228	20241029	153100	261818748600	21850	21850	21850	21850	0
229	20241029	153000	261818748600	21850	21850	21850	21850	270352
230	20241029	152900	255911557400	21850	21850	21850	21850	0
231	20241029	152800	255911557400	21850	21850	21850	21850	0
232	20241029	152700	255911557400	21850	21850	21850	21850	0
233	20241029	152600	255911557400	21850	21850	21850	21850	0
234	20241029	152500	255911557400	21850	21850	21850	21850	0
235	20241029	152400	255911557400	21850	21850	21850	21850	0
236	20241029	152300	255911557400	21850	21850	21850	21850	0
237	20241029	152200	255911557400	21850	21850	21850	21850	0
238	20241029	152100	255911557400	21850	21850	21850	21850	0
239	20241029	152000	255911557400	21850	21850	21850	21850	0
240	20241029	151900	255911557400	21850	21850	21850	21800	27351
241	20241029	151800	255314380700	21850	21850	21850	21800	13501
242	20241029	151700	255019794200	21850	21850	21850	21800	11171
243	20241029	151600	254775830300	21850	21850	21850	21800	28604
244	20241029	151500	254150881050	21800	21800	21850	21800	14604
245	20241029	151400	253831990400	21800	21800	21850	21750	16021
246	20241029	151300	253482463250	21800	21800	21850	21750	74447
247	20241029	151200	251859397250	21800	21800	21800	21750	14997
248	20241029	151100	251532606750	21800	21750	21800	21750	7924
249	20241029	151000	251359905050	21800	21750	21800	21750	18354
250	20241029	150900	250960145550	21800	21800	21800	21750	8429
251	20241029	150800	250776499950	21800	21800	21800	21750	22643
252	20241029	150700	250283495000	21750	21800	21800	21750	9756
253	20241029	150600	250070861800	21800	21800	21800	21750	11445
254	20241029	150500	249821557100	21800	21750	21800	21750	18842
255	20241029	150400	249411471550	21800	21750	21800	21750	11755
256	20241029	150300	249155432550	21800	21800	21800	21750	13379
257	20241029	150200	248864147050	21800	21800	21800	21750	12981
258	20241029	150100	248581437950	21800	21800	21800	21750	11666
259	20241029	150000	248327204400	21800	21800	21800	21750	23389
260	20241029	145900	247817627800	21750	21800	21800	21750	8074
261	20241029	145800	247641783900	21750	21800	21800	21750	7720
262	20241029	145700	247473591200	21800	21750	21800	21750	16729
263	20241029	145600	247109127750	21750	21800	21800	21750	8734
264	20241029	145500	246918977200	21750	21800	21800	21750	8750
265	20241029	145400	246728397350	21800	21800	21800	21750	13473
266	20241029	145300	246435060800	21800	21800	21850	21750	38826
267	20241029	145200	245589046950	21850	21850	21850	21800	6844
268	20241029	145100	245439668800	21850	21850	21850	21800	5603
269	20241029	145000	245317334900	21850	21850	21850	21800	9555
270	20241029	144900	245108915250	21800	21800	21850	21800	8694
271	20241029	144800	244919214950	21800	21850	21850	21800	24122
272	20241029	144700	244392332400	21850	21850	21850	21800	11433
273	20241029	144600	244142937150	21850	21850	21850	21800	4379
274	20241029	144500	244047328100	21850	21800	21850	21750	12778
275	20241029	144400	243768793200	21800	21800	21850	21750	6821
276	20241029	144300	243620141250	21800	21800	21800	21750	14679
277	20241029	144200	243300208900	21800	21800	21800	21750	5997
278	20241029	144100	243169506100	21800	21850	21850	21750	24933
279	20241029	144000	242626054500	21850	21850	21850	21800	5073
280	20241029	143900	242515317200	21850	21800	21850	21800	11163
281	20241029	143800	242271736000	21800	21850	21850	21800	6472
282	20241029	143700	242130535250	21850	21800	21850	21800	2906
283	20241029	143600	242067051950	21800	21800	21850	21750	11754
284	20241029	143500	241810747200	21800	21800	21850	21750	7342
285	20241029	143400	241650652600	21850	21850	21850	21800	11108
286	20241029	143300	241408361900	21850	21850	21850	21750	9321
287	20241029	143200	241205038350	21850	21800	21850	21750	41124
288	20241029	143100	240308598900	21800	21800	21800	21750	10872
289	20241029	143000	240071625250	21800	21800	21800	21750	5437
290	20241029	142900	239953167750	21800	21750	21800	21750	11921
291	20241029	142800	239693451150	21800	21800	21800	21750	11864
292	20241029	142700	239434890000	21800	21800	21800	21750	8297
293	20241029	142600	239254240150	21800	21800	21800	21750	7150
294	20241029	142500	239098553150	21800	21750	21800	21750	5480
295	20241029	142400	238979173600	21800	21800	21800	21750	7481
296	20241029	142300	238816272450	21750	21750	21800	21750	8600
297	20241029	142200	238628876850	21750	21800	21800	21750	6563
298	20241029	142100	238485938600	21750	21800	21800	21750	3615
299	20241029	142000	238407178800	21800	21800	21800	21750	5459
300	20241029	141900	238288208700	21800	21850	21850	21750	33954
301	20241029	141800	237547995250	21850	21850	21850	21800	33907
302	20241029	141700	236808694400	21850	21850	21850	21800	5045
303	20241029	141600	236698584550	21800	21850	21850	21800	4847
304	20241029	141500	236592774700	21850	21850	21850	21800	20258
305	20241029	141400	236150895650	21850	21850	21850	21800	6901
306	20241029	141300	236000269600	21850	21800	21850	21800	6564
307	20241029	141200	235856965450	21850	21850	21850	21800	6363
308	20241029	141100	235718101850	21800	21850	21850	21800	4289
309	20241029	141000	235624472600	21800	21850	21850	21800	5678
310	20241029	140900	235500466800	21850	21850	21850	21800	10991
311	20241029	140800	235260420150	21850	21850	21850	21800	4976
312	20241029	140700	235151802900	21800	21850	21850	21800	5740
313	20241029	140600	235026427950	21800	21800	21850	21750	14869
314	20241029	140500	234701887250	21800	21800	21850	21750	36972
315	20241029	140400	233895827200	21800	21850	21850	21800	8714
316	20241029	140300	233705664500	21850	21850	21850	21800	4174
317	20241029	140200	233614514850	21850	21850	21850	21800	29791
318	20241029	140100	232963629400	21850	21800	21850	21800	8628
319	20241029	140000	232775378550	21850	21850	21850	21800	4787
320	20241029	135900	232670845100	21850	21750	21850	21750	45186
321	20241029	135800	231685782200	21800	21750	21800	21750	10912
322	20241029	135700	231448024600	21800	21750	21800	21750	15383
323	20241029	135600	231112728000	21800	21800	21800	21750	8604
324	20241029	135500	230925292400	21800	21800	21800	21750	3134
325	20241029	135400	230857020250	21800	21800	21800	21750	3089
326	20241029	135300	230789710250	21800	21800	21800	21750	6069
327	20241029	135200	230657477250	21800	21800	21800	21750	8111
328	20241029	135100	230480802600	21800	21800	21800	21750	4930
329	20241029	135000	230373429000	21800	21800	21800	21750	3774
330	20241029	134900	230291191950	21800	21800	21800	21750	7148
331	20241029	134800	230135543000	21800	21800	21800	21750	6813
332	20241029	134700	229987054350	21750	21800	21800	21750	4576
333	20241029	134600	229887379300	21750	21800	21800	21750	20121
334	20241029	134500	229449463800	21800	21800	21800	21750	12539
335	20241029	134400	229176424100	21800	21800	21800	21750	6752
336	20241029	134300	229029344600	21800	21800	21800	21750	7839
337	20241029	134200	228858556400	21800	21800	21800	21750	9579
338	20241029	134100	228649864400	21750	21800	21800	21750	5738
339	20241029	134000	228524892850	21800	21800	21800	21750	6422
340	20241029	133900	228385028500	21800	21750	21800	21750	12997
341	20241029	133800	228101890000	21750	21800	21800	21750	16451
342	20241029	133700	227743346000	21800	21750	21800	21750	7490
343	20241029	133600	227580156550	21750	21800	21800	21750	6038
344	20241029	133500	227448697950	21750	21800	21800	21750	7290
345	20241029	133400	227289924100	21750	21750	21800	21750	8610
346	20241029	133300	227102388900	21800	21750	21800	21750	10527
347	20241029	133200	226873097250	21800	21800	21800	21750	3712
348	20241029	133100	226792242750	21800	21800	21800	21750	8285
349	20241029	133000	226611795100	21750	21800	21800	21750	3490
350	20241029	132900	226535808200	21800	21800	21800	21750	4148
351	20241029	132800	226445519400	21800	21800	21800	21750	5990
352	20241029	132700	226315037500	21750	21800	21800	21750	2582
353	20241029	132600	226258828850	21750	21750	21800	21750	2930
354	20241029	132500	226194994250	21750	21800	21800	21750	4704
355	20241029	132400	226092610350	21800	21800	21800	21750	7744
356	20241029	132300	225923921450	21800	21800	21800	21750	3142
357	20241029	132200	225855514200	21800	21800	21800	21750	7762
358	20241029	132100	225686475950	21800	21750	21800	21700	36443
359	20241029	132000	224894252250	21750	21700	21750	21700	12471
360	20241029	131900	224623556500	21750	21700	21750	21700	3335
361	20241029	131800	224551096350	21750	21800	21800	21700	47503
362	20241029	131700	223517993300	21800	21800	21800	21750	8058
363	20241029	131600	223342372800	21800	21800	21800	21750	15708
364	20241029	131500	223000622500	21800	21800	21800	21750	6009
365	20241029	131400	222869690300	21750	21800	21800	21750	4908
366	20241029	131300	222762786950	21800	21750	21800	21750	5219
367	20241029	131200	222649085800	21800	21800	21800	21750	61132
368	20241029	131100	221317350700	21850	21850	21850	21800	10021
369	20241029	131000	221098750900	21800	21850	21850	21800	15652
370	20241029	130900	220756996850	21800	21850	21850	21800	3716
371	20241029	130800	220675934200	21800	21850	21850	21800	10294
372	20241029	130700	220451350900	21850	21850	21850	21800	7857
373	20241029	130600	220279904100	21800	21750	21850	21750	15750
374	20241029	130500	219936394650	21800	21800	21800	21750	2337
375	20241029	130400	219885493150	21800	21800	21800	21750	26352
376	20241029	130300	219311212400	21800	21800	21800	21750	5862
377	20241029	130200	219183599250	21800	21800	21800	21750	3671
378	20241029	130100	219103595200	21800	21900	21900	21750	72015
379	20241029	130000	217531853650	21850	21900	21900	21850	4327
380	20241029	125900	217437239600	21900	21900	21900	21850	3312
381	20241029	125800	217364802700	21900	21900	21900	21850	4942
382	20241029	125700	217256656900	21850	21900	21900	21850	6746
383	20241029	125600	217108980300	21850	21900	21900	21850	4641
384	20241029	125500	217007390500	21900	21900	21900	21850	8764
385	20241029	125400	216815783050	21900	21850	21900	21800	50757
386	20241029	125300	215706606450	21850	21850	21850	21800	2638
387	20241029	125200	215649018700	21850	21800	21850	21750	22404
388	20241029	125100	215160660800	21800	21800	21800	21750	4779
389	20241029	125000	215056546500	21800	21800	21800	21750	3790
390	20241029	124900	214973947200	21800	21800	21800	21750	5991
391	20241029	124800	214843364250	21800	21750	21850	21750	17456
392	20241029	124700	214462872100	21750	21750	21800	21750	4232
393	20241029	124600	214370630850	21750	21800	21850	21750	6820
394	20241029	124500	214221914200	21750	21800	21850	21750	31470
395	20241029	124400	213535881650	21800	21800	21850	21800	777
396	20241029	124300	213518909550	21800	21850	21850	21800	3717
397	20241029	124200	213437803100	21850	21800	21850	21800	5260
398	20241029	124100	213323074000	21800	21850	21850	21800	3062
399	20241029	124000	213256291950	21850	21800	21850	21800	29522
400	20241029	123900	212612636850	21800	21850	21850	21800	5682
401	20241029	123800	212488536550	21800	21850	21850	21800	4614
402	20241029	123700	212387802600	21850	21850	21850	21800	4711
403	20241029	123600	212284997350	21850	21850	21850	21800	3116
404	20241029	123500	212216996700	21800	21800	21850	21800	3995
405	20241029	123400	212129852850	21850	21850	21850	21800	2750
406	20241029	123300	212069863950	21800	21800	21850	21800	4526
407	20241029	123200	211971126050	21850	21850	21850	21800	9237
408	20241029	123100	211769412850	21850	21850	21850	21800	5070
409	20241029	123000	211658690300	21850	21850	21850	21800	7670
410	20241029	122900	211491163950	21850	21850	21850	21800	2730
411	20241029	122800	211431539550	21850	21850	21850	21800	6816
412	20241029	122700	211282738550	21800	21850	21850	21800	4506
413	20241029	122600	211184441900	21800	21850	21850	21800	6877
414	20241029	122500	211034218700	21850	21800	21850	21750	13006
415	20241029	122400	210750741700	21800	21750	21800	21750	4955
416	20241029	122300	210642818600	21800	21800	21800	21750	6477
417	20241029	122200	210501777700	21800	21800	21800	21750	6553
418	20241029	122100	210359062350	21750	21800	21800	21750	8137
419	20241029	122000	210181711650	21800	21800	21800	21750	5705
420	20241029	121900	210057381200	21800	21800	21800	21750	8898
421	20241029	121800	209863744950	21800	21800	21800	21750	2954
422	20241029	121700	209799367000	21800	21800	21800	21750	5377
423	20241029	121600	209682169800	21800	21800	21800	21750	3560
424	20241029	121500	209604577400	21800	21800	21800	21750	21484
425	20241029	121400	209136289250	21800	21800	21800	21750	3737
426	20241029	121300	209054949800	21800	21800	21800	21750	3394
427	20241029	121200	208981030300	21800	21750	21800	21750	4932
428	20241029	121100	208873547400	21750	21800	21800	21750	3308
429	20241029	121000	208801532950	21800	21800	21800	21750	3264
430	20241029	120900	208730452650	21800	21800	21800	21750	12377
431	20241029	120800	208461216000	21750	21800	21800	21750	8759
432	20241029	120700	208270639400	21800	21750	21800	21750	2271
433	20241029	120600	208221194650	21750	21800	21800	21750	2555
434	20241029	120500	208165556850	21800	21800	21800	21750	3969
435	20241029	120400	208079162800	21800	21800	21800	21750	3166
436	20241029	120300	208010177600	21800	21800	21800	21750	5621
437	20241029	120200	207887715150	21800	21800	21800	21750	5749
438	20241029	120100	207762622900	21750	21800	21800	21750	3174
439	20241029	120000	207693510450	21750	21800	21800	21750	2787
440	20241029	115900	207632785800	21800	21800	21800	21750	3370
441	20241029	115800	207559435100	21800	21800	21800	21750	11703
442	20241029	115700	207304808600	21750	21800	21800	21750	3272
443	20241029	115600	207233519600	21800	21800	21800	21750	4234
444	20241029	115500	207141256850	21800	21800	21800	21750	2898
445	20241029	115400	207078097850	21800	21800	21800	21750	7282
446	20241029	115300	206919454250	21800	21800	21850	21750	6316
447	20241029	115200	206781640500	21850	21850	21850	21750	39586
448	20241029	115100	205918754550	21850	21850	21850	21800	1668
449	20241029	115000	205882338400	21850	21850	21850	21800	1515
450	20241029	114900	205849243700	21850	21800	21850	21800	2565
451	20241029	114800	205793248450	21850	21850	21850	21800	4470
452	20241029	114700	205695604900	21800	21850	21850	21800	3560
453	20241029	114600	205617944900	21800	21800	21850	21800	3426
454	20241029	114500	205543102950	21800	21850	21850	21800	5937
455	20241029	114400	205413435350	21800	21800	21850	21800	1534
456	20241029	114300	205379948250	21800	21800	21850	21750	17082
457	20241029	114200	205007006550	21800	21800	21800	21750	2764
458	20241029	114100	204946796550	21800	21850	21850	21750	34651
459	20241029	114000	204191403800	21850	21800	21850	21800	1843
460	20241029	113900	204151153700	21850	21850	21850	21800	4501
461	20241029	113800	204052852950	21800	21800	21850	21800	11156
462	20241029	113700	203809124800	21850	21850	21850	21800	5170
463	20241029	113600	203696317850	21850	21850	21850	21800	11050
464	20241029	113500	203455019000	21800	21800	21850	21800	9004
465	20241029	113400	203258675750	21850	21800	21850	21750	8395
466	20241029	113300	203075670900	21800	21750	21800	21750	30342
467	20241029	113200	202414896900	21800	21800	21800	21750	26217
468	20241029	113100	201843486100	21800	21850	21850	21750	61694
469	20241029	113000	200500286850	21800	21850	21850	21800	2204
470	20241029	112900	200452145900	21800	21850	21850	21800	6846
471	20241029	112800	200302631600	21850	21850	21850	21800	7746
472	20241029	112700	200133554600	21800	21850	21850	21800	8750
473	20241029	112600	199942507950	21850	21850	21850	21800	3510
474	20241029	112500	199865873700	21800	21850	21850	21800	4942
475	20241029	112400	199758004650	21850	21850	21850	21800	25728
476	20241029	112300	199195941400	21900	21900	21900	21850	4024
477	20241029	112200	199107927200	21900	21950	21950	21850	11793
478	20241029	112100	198849744000	21950	21950	21950	21900	8088
479	20241029	112000	198672490850	21950	21900	21950	21850	10311
480	20241029	111900	198446423700	21900	21900	21950	21850	8625
481	20241029	111800	198257449550	21950	21900	21950	21850	21778
482	20241029	111700	197780452900	21900	21900	21900	21850	7574
483	20241029	111600	197614591800	21900	21900	21900	21850	6607
484	20241029	111500	197470085550	21900	21950	21950	21850	17680
485	20241029	111400	197082901100	21950	21900	21950	21900	10326
486	20241029	111300	196856642050	21950	21950	21950	21900	10837
487	20241029	111200	196619232050	21950	21950	21950	21900	8087
488	20241029	111100	196442001600	21950	21950	21950	21900	11517
489	20241029	111000	196189659150	21900	21950	21950	21900	4997
490	20241029	110900	196080035950	21950	21950	21950	21900	16906
491	20241029	110800	195709135050	21950	21900	21950	21850	124764
492	20241029	110700	192976777300	21850	21850	21900	21850	5498
493	20241029	110600	192856475100	21850	21850	21850	21800	41708
494	20241029	110500	191945293500	21800	21750	21850	21750	60614
495	20241029	110400	190623943100	21800	21800	21800	21750	6612
496	20241029	110300	190479956450	21750	21800	21800	21750	10065
497	20241029	110200	190260988100	21800	21800	21800	21750	4931
498	20241029	110100	190153643150	21800	21800	21800	21750	4536
499	20241029	110000	190054876400	21750	21800	21800	21700	18543
500	20241029	105900	189651398050	21750	21800	21800	21750	12702
501	20241029	105800	189374956700	21800	21800	21800	21750	5116
502	20241029	105700	189263596650	21750	21800	21800	21750	10114
503	20241029	105600	189043191700	21800	21750	21800	21750	4756
504	20241029	105500	188939686700	21750	21800	21800	21750	3837
505	20241029	105400	188856149500	21800	21800	21800	21750	4976
506	20241029	105300	188747870000	21750	21800	21800	21750	6190
507	20241029	105200	188613164950	21800	21700	21800	21700	24999
508	20241029	105100	188069063000	21750	21750	21800	21700	13441
509	20241029	105000	187776500350	21800	21750	21800	21700	13943
510	20241029	104900	187473241300	21750	21750	21800	21700	14082
511	20241029	104800	187167033550	21800	21750	21800	21700	42250
512	20241029	104700	186248054450	21750	21800	21800	21750	19463
513	20241029	104600	185824597800	21750	21800	21800	21750	5827
514	20241029	104500	185697629050	21800	21850	21850	21750	31548
515	20241029	104400	185010277300	21850	21850	21850	21800	25189
516	20241029	104300	184461057900	21850	21850	21850	21800	5570
517	20241029	104200	184339457100	21800	21850	21900	21800	10639
518	20241029	104100	184106903250	21850	21900	21900	21800	16124
519	20241029	104000	183754500700	21900	21900	21900	21850	11352
520	20241029	103900	183506125500	21900	21800	21900	21800	35405
521	20241029	103800	182732444550	21800	21800	21850	21800	9848
522	20241029	103700	182517669250	21850	21850	21850	21800	7036
523	20241029	103600	182364108550	21800	21800	21850	21800	13428
524	20241029	103500	182071151800	21800	21800	21850	21800	6702
525	20241029	103400	181924838400	21850	21850	21850	21800	43132
526	20241029	103300	180984439100	21850	21850	21850	21800	14743
527	20241029	103200	180662592750	21850	21800	21850	21800	11188
528	20241029	103100	180418578400	21800	21800	21850	21750	41915
529	20241029	103000	179504732600	21800	21800	21850	21800	11851
530	20241029	102900	179246188200	21850	21800	21850	21800	9705
531	20241029	102800	179034502950	21800	21850	21850	21800	17695
532	20241029	102700	178648575150	21800	21800	21850	21800	6967
533	20241029	102600	178496424050	21850	21900	21900	21800	29983
534	20241029	102500	177841180350	21900	21900	21900	21850	12326
535	20241029	102400	177571545000	21900	21900	21900	21850	11152
536	20241029	102300	177327432900	21900	21900	21900	21850	16048
537	20241029	102200	176976140700	21900	21850	21900	21850	4882
538	20241029	102100	176869339100	21850	21900	21900	21850	33506
539	20241029	102000	176136957850	21900	21850	21900	21800	13851
540	20241029	101900	175834328450	21850	21900	21900	21850	14285
541	20241029	101800	175522012550	21900	21850	21900	21850	16679
542	20241029	101700	175157370250	21900	21900	21900	21850	5392
543	20241029	101600	175039469350	21900	21900	21900	21850	16156
544	20241029	101500	174685966750	21900	21850	21900	21850	21743
545	20241029	101400	174210541800	21900	21950	21950	21850	77063
546	20241029	101300	172523384900	21950	22000	22000	21900	101183
547	20241029	101200	170302471050	21950	22000	22000	21950	21129
548	20241029	101100	169838270050	22000	22000	22000	21950	18203
549	20241029	101000	169438391900	21950	22000	22000	21950	11039
550	20241029	100900	169195725350	22000	22000	22000	21950	35304
551	20241029	100800	168419175300	21950	22000	22000	21950	52994
552	20241029	100700	167253924000	22000	22000	22000	21950	22081
553	20241029	100600	166768610300	21950	21950	22000	21900	111404
554	20241029	100500	164322924400	21900	21950	21950	21900	11949
555	20241029	100400	164060782500	21950	21950	21950	21900	63775
556	20241029	100300	162660989100	21950	21950	21950	21900	13160
557	20241029	100200	162372382200	21950	21950	21950	21900	15685
558	20241029	100100	162028533950	21900	21950	21950	21900	17292
559	20241029	100000	161649386750	21950	21900	21950	21850	28829
560	20241029	095900	161017750100	21900	21950	21950	21850	83343
561	20241029	095800	159192437650	21950	21900	21950	21850	153892
562	20241029	095700	155822756650	21900	21850	21900	21800	79905
563	20241029	095600	154076779100	21800	21800	21850	21750	74676
564	20241029	095500	152448550050	21750	21800	21800	21750	15045
565	20241029	095400	152121162200	21750	21800	21800	21750	17520
566	20241029	095300	151739837750	21750	21750	21800	21750	10013
567	20241029	095200	151521863550	21800	21800	21850	21750	59215
568	20241029	095100	150231085250	21800	21850	21850	21800	31255
569	20241029	095000	149549435900	21850	21850	21850	21800	10686
570	20241029	094900	149316284250	21850	21850	21850	21800	25487
571	20241029	094800	148759873250	21850	21850	21850	21800	26962
572	20241029	094700	148171461600	21850	21800	21850	21800	10201
573	20241029	094600	147948664850	21800	21800	21850	21750	28809
574	20241029	094500	147320527700	21800	21800	21850	21750	77678
575	20241029	094400	145627254000	21750	21750	21800	21750	14790
576	20241029	094300	145305034250	21800	21750	21800	21750	46502
577	20241029	094200	144292459400	21750	21700	21800	21700	26948
578	20241029	094100	143706372300	21750	21800	21800	21650	135637
579	20241029	094000	140759802650	21800	21650	21800	21600	124511
580	20241029	093900	138057661350	21650	21550	21700	21550	122750
581	20241029	093800	135402992950	21600	21650	21650	21500	156506
582	20241029	093700	132027904750	21650	21650	21700	21600	108946
583	20241029	093600	129670749700	21700	21700	21750	21650	99855
584	20241029	093500	127504718100	21700	21800	21800	21700	108583
585	20241029	093400	125145429250	21750	21850	21850	21750	75921
586	20241029	093300	123490736200	21850	21800	21850	21800	43611
587	20241029	093200	122539488450	21850	21900	21900	21800	69826
588	20241029	093100	121014725000	21900	21850	21900	21850	26646
589	20241029	093000	120432201450	21900	21900	21900	21850	38861
590	20241029	092900	119582369300	21850	21850	21950	21850	69750
591	20241029	092800	118055438200	21850	21900	21950	21800	154572
592	20241029	092700	114675222900	21900	22000	22000	21900	149458
593	20241029	092600	111395117900	21950	21950	22000	21950	34850
594	20241029	092500	110629284450	21950	22000	22050	21950	73438
595	20241029	092400	109013732500	22050	22000	22050	21950	125547
596	20241029	092300	106251131450	22000	22000	22000	21950	37552
597	20241029	092200	105425574250	21950	22050	22050	21950	30624
598	20241029	092100	104752306950	22000	22000	22050	21950	110998
599	20241029	092000	102310068750	22000	21950	22050	21950	89939
600	20241029	091900	100328402050	21950	21950	22000	21950	153978
601	20241029	091800	96941469350	22000	21950	22000	21900	37591
602	20241029	091700	96116006950	21900	22100	22100	21900	184319
603	20241029	091600	92064447750	22100	22100	22150	22000	199558
604	20241029	091500	87654689350	22100	22050	22100	22050	185773
605	20241029	091400	83549994850	22100	22000	22100	21950	213144
606	20241029	091300	78856273050	21950	22050	22050	21950	53459
607	20241029	091200	77681229450	22050	22000	22050	21950	85491
608	20241029	091100	75800191150	22000	22100	22100	21950	201762
609	20241029	091000	71354724700	22100	22050	22100	22000	233103
610	20241029	090900	66215500500	22050	21950	22050	21900	220317
611	20241029	090800	61373206150	21950	21900	21950	21900	50097
612	20241029	090700	60274659100	21900	21900	21950	21800	159008
613	20241029	090600	56797884200	21900	21850	21950	21800	159407
614	20241029	090500	53311944400	21850	22050	22050	21800	448434
615	20241029	090400	43466690050	22050	22000	22050	21950	381118
616	20241029	090300	35079687400	22000	21850	22000	21800	389467
617	20241029	090200	26539051300	21850	21950	21950	21850	171024
618	20241029	090100	22794782500	21950	21700	21950	21700	440698
619	20241029	090000	13177777650	21750	21800	21850	21650	604916