KissMeData/036830/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	192100	4107013050	50800	50800	50800	50800	733
3	20241028	192000	4107013050	50800	50800	50800	50800	0
4	20241028	191900	4107013050	50800	50800	50800	50800	0
5	20241028	191800	4107013050	50800	50800	50800	50800	0
6	20241028	191700	4107013050	50800	50800	50800	50800	0
7	20241028	191600	4107013050	50800	50800	50800	50800	0
8	20241028	191500	4107013050	50800	50800	50800	50800	0
9	20241028	191400	4107013050	50800	50800	50800	50800	0
10	20241028	191300	4107013050	50800	50800	50800	50800	0
11	20241028	191200	4107013050	50800	50800	50800	50800	0
12	20241028	191100	4107013050	50800	50800	50800	50800	0
13	20241028	191000	4107013050	50800	50800	50800	50800	0
14	20241028	190900	4107013050	50800	50800	50800	50800	0
15	20241028	190800	4107013050	50800	50800	50800	50800	0
16	20241028	190700	4107013050	50800	50800	50800	50800	0
17	20241028	190600	4107013050	50800	50800	50800	50800	0
18	20241028	190500	4107013050	50800	50800	50800	50800	0
19	20241028	190400	4107013050	50800	50800	50800	50800	0
20	20241028	190300	4107013050	50800	50800	50800	50800	0
21	20241028	190200	4107013050	50800	50800	50800	50800	0
22	20241028	190100	4107013050	50800	50800	50800	50800	0
23	20241028	190000	4107013050	50800	50800	50800	50800	0
24	20241028	185900	4107013050	50800	50800	50800	50800	0
25	20241028	185800	4107013050	50800	50800	50800	50800	0
26	20241028	185700	4107013050	50800	50800	50800	50800	0
27	20241028	185600	4107013050	50800	50800	50800	50800	0
28	20241028	185500	4107013050	50800	50800	50800	50800	0
29	20241028	185400	4107013050	50800	50800	50800	50800	0
30	20241028	185300	4107013050	50800	50800	50800	50800	0
31	20241028	185200	4107013050	50800	50800	50800	50800	0
32	20241028	185100	4107013050	50800	50800	50800	50800	733
33	20241028	185000	4107013050	50800	50800	50800	50800	0
34	20241028	184900	4107013050	50800	50800	50800	50800	0
35	20241028	184800	4107013050	50800	50800	50800	50800	0
36	20241028	184700	4107013050	50800	50800	50800	50800	0
37	20241028	184600	4107013050	50800	50800	50800	50800	0
38	20241028	184500	4107013050	50800	50800	50800	50800	0
39	20241028	184400	4107013050	50800	50800	50800	50800	0
40	20241028	184300	4107013050	50800	50800	50800	50800	0
41	20241028	184200	4107013050	50800	50800	50800	50800	0
42	20241028	184100	4107013050	50800	50800	50800	50800	0
43	20241028	184000	4107013050	50800	50800	50800	50800	0
44	20241028	183900	4107013050	50800	50800	50800	50800	0
45	20241028	183800	4107013050	50800	50800	50800	50800	0
46	20241028	183700	4107013050	50800	50800	50800	50800	0
47	20241028	183600	4107013050	50800	50800	50800	50800	0
48	20241028	183500	4107013050	50800	50800	50800	50800	0
49	20241028	183400	4107013050	50800	50800	50800	50800	0
50	20241028	183300	4107013050	50800	50800	50800	50800	0
51	20241028	183200	4107013050	50800	50800	50800	50800	0
52	20241028	183100	4107013050	50800	50800	50800	50800	0
53	20241028	183000	4107013050	50800	50800	50800	50800	0
54	20241028	182900	4107013050	50800	50800	50800	50800	0
55	20241028	182800	4107013050	50800	50800	50800	50800	0
56	20241028	182700	4107013050	50800	50800	50800	50800	0
57	20241028	182600	4107013050	50800	50800	50800	50800	0
58	20241028	182500	4107013050	50800	50800	50800	50800	0
59	20241028	182400	4107013050	50800	50800	50800	50800	0
60	20241028	182300	4107013050	50800	50800	50800	50800	0
61	20241028	182200	4107013050	50800	50800	50800	50800	0
62	20241028	182100	4107013050	50800	50800	50800	50800	733
63	20241028	182000	4107013050	50800	50800	50800	50800	0
64	20241028	181900	4107013050	50800	50800	50800	50800	0
65	20241028	181800	4107013050	50800	50800	50800	50800	0
66	20241028	181700	4107013050	50800	50800	50800	50800	0
67	20241028	181600	4107013050	50800	50800	50800	50800	0
68	20241028	181500	4107013050	50800	50800	50800	50800	0
69	20241028	181400	4107013050	50800	50800	50800	50800	0
70	20241028	181300	4107013050	50800	50800	50800	50800	0
71	20241028	181200	4107013050	50800	50800	50800	50800	0
72	20241028	181100	4107013050	50800	50800	50800	50800	0
73	20241028	181000	4107013050	50800	50800	50800	50800	0
74	20241028	180900	4107013050	50800	50800	50800	50800	0
75	20241028	180800	4107013050	50800	50800	50800	50800	0
76	20241028	180700	4107013050	50800	50800	50800	50800	0
77	20241028	180600	4107013050	50800	50800	50800	50800	0
78	20241028	180500	4107013050	50800	50800	50800	50800	0
79	20241028	180400	4107013050	50800	50800	50800	50800	0
80	20241028	180300	4107013050	50800	50800	50800	50800	0
81	20241028	180200	4107013050	50800	50800	50800	50800	0
82	20241028	180100	4107013050	50800	50800	50800	50800	0
83	20241028	180000	4107013050	50800	50800	50800	50800	0
84	20241028	175900	4107013050	50800	50800	50800	50800	0
85	20241028	175800	4107013050	50800	50800	50800	50800	0
86	20241028	175700	4107013050	50800	50800	50800	50800	0
87	20241028	175600	4107013050	50800	50800	50800	50800	0
88	20241028	175500	4107013050	50800	50800	50800	50800	0
89	20241028	175400	4107013050	50800	50800	50800	50800	0
90	20241028	175300	4107013050	50800	50800	50800	50800	0
91	20241028	175200	4107013050	50800	50800	50800	50800	0
92	20241028	175100	4107013050	50800	50800	50800	50800	733
93	20241028	175000	4107013050	50800	50800	50800	50800	0
94	20241028	174900	4107013050	50800	50800	50800	50800	0
95	20241028	174800	4107013050	50800	50800	50800	50800	0
96	20241028	174700	4107013050	50800	50800	50800	50800	0
97	20241028	174600	4107013050	50800	50800	50800	50800	0
98	20241028	174500	4107013050	50800	50800	50800	50800	0
99	20241028	174400	4107013050	50800	50800	50800	50800	0
100	20241028	174300	4107013050	50800	50800	50800	50800	0
101	20241028	174200	4107013050	50800	50800	50800	50800	0
102	20241028	174100	4107013050	50800	50800	50800	50800	0
103	20241028	174000	4107013050	50800	50800	50800	50800	0
104	20241028	173900	4107013050	50800	50800	50800	50800	0
105	20241028	173800	4107013050	50800	50800	50800	50800	0
106	20241028	173700	4107013050	50800	50800	50800	50800	0
107	20241028	173600	4107013050	50800	50800	50800	50800	0
108	20241028	173500	4107013050	50800	50800	50800	50800	0
109	20241028	173400	4107013050	50800	50800	50800	50800	0
110	20241028	173300	4107013050	50800	50800	50800	50800	0
111	20241028	173200	4107013050	50800	50800	50800	50800	0
112	20241028	173100	4107013050	50800	50800	50800	50800	0
113	20241028	173000	4107013050	50800	50800	50800	50800	0
114	20241028	172900	4107013050	50800	50800	50800	50800	0
115	20241028	172800	4107013050	50800	50800	50800	50800	0
116	20241028	172700	4107013050	50800	50800	50800	50800	0
117	20241028	172600	4107013050	50800	50800	50800	50800	0
118	20241028	172500	4107013050	50800	50800	50800	50800	0
119	20241028	172400	4107013050	50800	50800	50800	50800	0
120	20241028	172300	4107013050	50800	50800	50800	50800	0
121	20241028	172200	4107013050	50800	50800	50800	50800	0
122	20241028	172100	4107013050	50800	50800	50800	50800	733
123	20241028	172000	4107013050	50800	50800	50800	50800	0
124	20241028	171900	4107013050	50800	50800	50800	50800	0
125	20241028	171800	4107013050	50800	50800	50800	50800	0
126	20241028	171700	4107013050	50800	50800	50800	50800	0
127	20241028	171600	4107013050	50800	50800	50800	50800	0
128	20241028	171500	4107013050	50800	50800	50800	50800	0
129	20241028	171400	4107013050	50800	50800	50800	50800	0
130	20241028	171300	4107013050	50800	50800	50800	50800	0
131	20241028	171200	4107013050	50800	50800	50800	50800	0
132	20241028	171100	4107013050	50800	50800	50800	50800	0
133	20241028	171000	4107013050	50800	50800	50800	50800	0
134	20241028	170900	4107013050	50800	50800	50800	50800	0
135	20241028	170800	4107013050	50800	50800	50800	50800	0
136	20241028	170700	4107013050	50800	50800	50800	50800	0
137	20241028	170600	4107013050	50800	50800	50800	50800	0
138	20241028	170500	4107013050	50800	50800	50800	50800	0
139	20241028	170400	4107013050	50800	50800	50800	50800	0
140	20241028	170300	4107013050	50800	50800	50800	50800	0
141	20241028	170200	4107013050	50800	50800	50800	50800	0
142	20241028	170100	4107013050	50800	50800	50800	50800	0
143	20241028	170000	4107013050	50800	50800	50800	50800	0
144	20241028	165900	4107013050	50800	50800	50800	50800	0
145	20241028	165800	4107013050	50800	50800	50800	50800	0
146	20241028	165700	4107013050	50800	50800	50800	50800	0
147	20241028	165600	4107013050	50800	50800	50800	50800	0
148	20241028	165500	4107013050	50800	50800	50800	50800	0
149	20241028	165400	4107013050	50800	50800	50800	50800	0
150	20241028	165300	4107013050	50800	50800	50800	50800	0
151	20241028	165200	4107013050	50800	50800	50800	50800	0
152	20241028	165100	4107013050	50800	50800	50800	50800	733
153	20241028	165000	4107013050	50800	50800	50800	50800	0
154	20241028	164900	4107013050	50800	50800	50800	50800	0
155	20241028	164800	4107013050	50800	50800	50800	50800	0
156	20241028	164700	4107013050	50800	50800	50800	50800	0
157	20241028	164600	4107013050	50800	50800	50800	50800	0
158	20241028	164500	4107013050	50800	50800	50800	50800	0
159	20241028	164400	4107013050	50800	50800	50800	50800	0
160	20241028	164300	4107013050	50800	50800	50800	50800	0
161	20241028	164200	4107013050	50800	50800	50800	50800	0
162	20241028	164100	4107013050	50800	50800	50800	50800	0
163	20241028	164000	4107013050	50800	50800	50800	50800	0
164	20241028	163900	4107013050	50800	50800	50800	50800	0
165	20241028	163800	4107013050	50800	50800	50800	50800	0
166	20241028	163700	4107013050	50800	50800	50800	50800	0
167	20241028	163600	4107013050	50800	50800	50800	50800	0
168	20241028	163500	4107013050	50800	50800	50800	50800	0
169	20241028	163400	4107013050	50800	50800	50800	50800	0
170	20241028	163300	4107013050	50800	50800	50800	50800	0
171	20241028	163200	4107013050	50800	50800	50800	50800	0
172	20241028	163100	4107013050	50800	50800	50800	50800	0
173	20241028	163000	4107013050	50800	50800	50800	50800	0
174	20241028	162900	4107013050	50800	50800	50800	50800	0
175	20241028	162800	4107013050	50800	50800	50800	50800	0
176	20241028	162700	4107013050	50800	50800	50800	50800	0
177	20241028	162600	4107013050	50800	50800	50800	50800	0
178	20241028	162500	4107013050	50800	50800	50800	50800	0
179	20241028	162400	4107013050	50800	50800	50800	50800	0
180	20241028	162300	4107013050	50800	50800	50800	50800	0
181	20241028	162200	4107013050	50800	50800	50800	50800	0
182	20241028	162100	4107013050	50800	50800	50800	50800	733
183	20241028	162000	4107013050	50800	50800	50800	50800	0
184	20241028	161900	4107013050	50800	50800	50800	50800	0
185	20241028	161800	4107013050	50800	50800	50800	50800	0
186	20241028	161700	4107013050	50800	50800	50800	50800	0
187	20241028	161600	4107013050	50800	50800	50800	50800	0
188	20241028	161500	4107013050	50800	50800	50800	50800	0
189	20241028	161400	4107013050	50800	50800	50800	50800	0
190	20241028	161300	4107013050	50800	50800	50800	50800	0
191	20241028	161200	4107013050	50800	50800	50800	50800	0
192	20241028	161100	4107013050	50800	50800	50800	50800	0
193	20241028	161000	4107013050	50800	50800	50800	50800	0
194	20241028	160900	4107013050	50800	50800	50800	50800	0
195	20241028	160800	4107013050	50800	50800	50800	50800	0
196	20241028	160700	4107013050	50800	50800	50800	50800	0
197	20241028	160600	4107013050	50800	50800	50800	50800	0
198	20241028	160500	4107013050	50800	50800	50800	50800	0
199	20241028	160400	4107013050	50800	50800	50800	50800	0
200	20241028	160300	4107013050	50800	50800	50800	50800	0
201	20241028	160200	4107013050	50800	50800	50800	50800	0
202	20241028	160100	4107013050	50800	50800	50800	50800	0
203	20241028	160000	4107013050	50800	50800	50800	50800	0
204	20241028	155900	4107013050	50800	50800	50800	50800	0
205	20241028	155800	4107013050	50800	50800	50800	50800	0
206	20241028	155700	4107013050	50800	50800	50800	50800	0
207	20241028	155600	4107013050	50800	50800	50800	50800	0
208	20241028	155500	4107013050	50800	50800	50800	50800	0
209	20241028	155400	4107013050	50800	50800	50800	50800	0
210	20241028	155300	4107013050	50800	50800	50800	50800	0
211	20241028	155200	4107013050	50800	50800	50800	50800	0
212	20241028	155100	4107013050	50800	50800	50800	50800	733
213	20241028	155000	4107013050	50800	50800	50800	50800	0
214	20241028	154900	4107013050	50800	50800	50800	50800	0
215	20241028	154800	4107013050	50800	50800	50800	50800	0
216	20241028	154700	4107013050	50800	50800	50800	50800	0
217	20241028	154600	4107013050	50800	50800	50800	50800	0
218	20241028	154500	4107013050	50800	50800	50800	50800	0
219	20241028	154400	4107013050	50800	50800	50800	50800	0
220	20241028	154300	4107013050	50800	50800	50800	50800	0
221	20241028	154200	4107013050	50800	50800	50800	50800	0
222	20241028	154100	4107013050	50800	50800	50800	50800	0
223	20241028	154000	4107013050	50800	50800	50800	50800	0
224	20241028	153900	4107013050	50800	50800	50800	50800	0
225	20241028	153800	4107013050	50800	50800	50800	50800	0
226	20241028	153700	4107013050	50800	50800	50800	50800	0
227	20241028	153600	4107013050	50800	50800	50800	50800	0
228	20241028	153500	4107013050	50800	50800	50800	50800	0
229	20241028	153400	4107013050	50800	50800	50800	50800	0
230	20241028	153300	4107013050	50800	50800	50800	50800	0
231	20241028	153200	4107013050	50800	50800	50800	50800	0
232	20241028	153100	4107013050	50800	50800	50800	50800	0
233	20241028	153000	4107013050	50800	50800	50800	50800	733
234	20241028	152900	4069776650	50700	50700	50700	50700	0
235	20241028	152800	4069776650	50700	50700	50700	50700	0
236	20241028	152700	4069776650	50700	50700	50700	50700	0
237	20241028	152600	4069776650	50700	50700	50700	50700	0
238	20241028	152500	4069776650	50700	50700	50700	50700	0
239	20241028	152400	4069776650	50700	50700	50700	50700	0
240	20241028	152300	4069776650	50700	50700	50700	50700	0
241	20241028	152200	4069776650	50700	50700	50700	50700	0
242	20241028	152100	4069776650	50700	50700	50700	50700	0
243	20241028	152000	4069776650	50700	50700	50700	50700	0
244	20241028	151900	4069776650	50700	50600	50700	50500	178
245	20241028	151800	4060770750	50600	50700	50800	50600	128
246	20241028	151700	4054274650	50600	50700	50700	50600	43
247	20241028	151600	4052095650	50700	50700	50800	50600	233
248	20241028	151500	4040297850	50700	50700	50800	50600	127
249	20241028	151400	4033863850	50700	50800	50800	50700	262
250	20241028	151300	4020579250	50800	50800	50800	50800	45
251	20241028	151200	4018293250	50800	50600	50800	50600	185
252	20241028	151100	4008909750	50600	50900	50900	50600	305
253	20241028	151000	3993452150	50900	50700	50900	50600	105
254	20241028	150900	3988117850	50800	50700	50800	50700	134
255	20241028	150800	3981316150	50700	50700	50800	50700	44
256	20241028	150700	3979083150	50700	50800	50800	50700	152
257	20241028	150600	3971371550	50800	50900	50900	50600	46
258	20241028	150500	3969032950	50600	50800	50900	50600	166
259	20241028	150400	3960598450	50800	50800	50800	50800	46
260	20241028	150300	3958261650	50800	50700	50800	50600	272
261	20241028	150200	3944464050	50600	50700	50700	50600	48
262	20241028	150100	3942031050	50700	50700	50700	50700	44
263	20241028	150000	3939800250	50600	50700	50700	50600	193
264	20241028	145900	3930028550	50600	50700	50700	50600	88
265	20241028	145800	3925572350	50700	50800	50800	50600	465
266	20241028	145700	3901987850	50700	50700	50800	50700	11
267	20241028	145600	3901429550	50700	50800	50800	50700	241
268	20241028	145500	3889186950	50900	50800	50900	50800	66
269	20241028	145400	3885834050	50900	50900	50900	50900	115
270	20241028	145300	3879980550	50800	50900	51000	50800	180
271	20241028	145200	3870812250	50800	50900	51000	50800	1208
272	20241028	145100	3809303050	50900	50700	50900	50700	1069
273	20241028	145000	3754934450	50700	50700	50700	50600	106
274	20241028	144900	3749561250	50700	50600	50700	50500	243
275	20241028	144800	3737255250	50700	50600	50700	50600	261
276	20241028	144700	3724047550	50600	50700	50800	50600	450
277	20241028	144600	3701245650	50700	50700	50700	50600	130
278	20241028	144500	3694659250	50600	50400	50600	50400	1137
279	20241028	144400	3637229050	50400	50400	50400	50300	108
280	20241028	144300	3631788250	50300	50300	50300	50300	34
281	20241028	144200	3630078050	50300	50400	50400	50300	96
282	20241028	144100	3625240250	50400	50400	50400	50400	25
283	20241028	144000	3623980250	50400	50400	50400	50300	94
284	20241028	143900	3619242750	50400	50400	50400	50400	99
285	20241028	143800	3614253150	50300	50300	50300	50300	5
286	20241028	143700	3614001650	50300	50400	50400	50300	124
287	20241028	143600	3607754350	50400	50400	50400	50400	28
288	20241028	143500	3606343150	50300	50300	50400	50300	101
289	20241028	143400	3601257950	50300	50300	50300	50300	50
290	20241028	143300	3598742950	50300	50400	50400	50300	92
291	20241028	143200	3594106450	50400	50400	50400	50400	91
292	20241028	143100	3589520050	50300	50300	50300	50300	21
293	20241028	143000	3588463750	50300	50300	50400	50300	196
294	20241028	142900	3578596950	50300	50300	50300	50300	22
295	20241028	142800	3577490350	50300	50400	50400	50300	112
296	20241028	142700	3571849850	50400	50400	50400	50400	30
297	20241028	142600	3570337850	50400	50300	50400	50300	79
298	20241028	142500	3566356850	50400	50400	50400	50300	93
299	20241028	142400	3561671750	50400	50300	50500	50300	317
300	20241028	142300	3545701350	50400	50300	50400	50300	72
301	20241028	142200	3542079550	50300	50300	50300	50300	265
302	20241028	142100	3528750050	50300	50400	50400	50300	51
303	20241028	142000	3526179850	50400	50400	50400	50400	0
304	20241028	141900	3526179850	50400	50300	50400	50300	57
305	20241028	141800	3523307850	50300	50400	50400	50300	50
306	20241028	141700	3520787950	50300	50300	50300	50300	8
307	20241028	141600	3520385550	50300	50300	50300	50300	43
308	20241028	141500	3518222650	50400	50400	50400	50200	84
309	20241028	141400	3513996250	50300	50400	50400	50300	54
310	20241028	141300	3511275150	50300	50300	50300	50300	1
311	20241028	141200	3511224850	50300	50300	50300	50300	57
312	20241028	141100	3508357750	50300	50300	50300	50300	23
313	20241028	141000	3507200850	50400	50300	50400	50300	104
314	20241028	140900	3501969550	50300	50200	50300	50200	399
315	20241028	140800	3481931950	50300	50300	50300	50300	73
316	20241028	140700	3478260050	50400	50400	50400	50400	50
317	20241028	140600	3475740050	50300	50300	50300	50300	9
318	20241028	140500	3475287350	50400	50400	50400	50300	121
319	20241028	140400	3469194350	50400	50500	50500	50400	91
320	20241028	140300	3464603050	50400	50400	50400	50400	1
321	20241028	140200	3464552650	50500	50500	50500	50500	50
322	20241028	140100	3462027650	50500	50400	50500	50400	155
323	20241028	140000	3454200650	50500	50400	50500	50400	611
324	20241028	135900	3423406150	50400	50400	50400	50400	1
325	20241028	135800	3423355750	50400	50300	50500	50200	1504
326	20241028	135700	3347535050	50300	50300	50300	50300	473
327	20241028	135600	3323743150	50200	50300	50300	50200	57
328	20241028	135500	3320879450	50400	50400	50400	50400	55
329	20241028	135400	3318107450	50400	50400	50400	50400	1
330	20241028	135300	3318057050	50400	50300	50400	50300	221
331	20241028	135200	3306933350	50400	50400	50400	50300	11
332	20241028	135100	3306379350	50400	50300	50400	50300	53
333	20241028	135000	3303708450	50400	50400	50400	50300	59
334	20241028	134900	3300735350	50400	50400	50400	50400	0
335	20241028	134800	3300735350	50400	50400	50400	50300	79
336	20241028	134700	3296756250	50400	50400	50400	50400	0
337	20241028	134600	3296756250	50400	50400	50400	50300	91
338	20241028	134500	3292173850	50400	50300	50400	50300	110
339	20241028	134400	3286640550	50200	50200	50300	50200	98
340	20241028	134300	3281713550	50200	50300	50300	50200	57
341	20241028	134200	3278847250	50200	50200	50200	50200	100
342	20241028	134100	3273827250	50400	50400	50400	50200	344
343	20241028	134000	3256540650	50400	50400	50400	50400	31
344	20241028	133900	3254978250	50300	50300	50300	50300	72
345	20241028	133800	3251356650	50300	50300	50400	50300	59
346	20241028	133700	3248388650	50300	50300	50400	50200	49
347	20241028	133600	3245923150	50400	50300	50400	50200	115
348	20241028	133500	3240138650	50200	50200	50200	50200	7
349	20241028	133400	3239787250	50300	50300	50300	50300	50
350	20241028	133300	3237272250	50200	50200	50200	50200	3
351	20241028	133200	3237121650	50300	50200	50300	50200	68
352	20241028	133100	3233703150	50200	50300	50300	50200	26
353	20241028	133000	3232395450	50300	50300	50300	50200	60
354	20241028	132900	3229378450	50400	50300	50400	50300	97
355	20241028	132800	3224497250	50300	50300	50400	50300	31
356	20241028	132700	3222936850	50200	50500	50500	50200	149
357	20241028	132600	3215429250	50500	50500	50600	50500	116
358	20241028	132500	3209568250	50600	50500	50600	50500	50
359	20241028	132400	3207038350	50500	50600	50600	50500	208
360	20241028	132300	3196513950	50500	50500	50600	50500	13
361	20241028	132200	3195857350	50500	50500	50500	50500	240
362	20241028	132100	3183737350	50400	50400	50400	50400	73
363	20241028	132000	3180058150	50500	50400	50500	50400	108
364	20241028	131900	3174609550	50400	50400	50400	50400	1
365	20241028	131800	3174559150	50500	50500	50600	50500	205
366	20241028	131700	3164201750	50500	50600	50600	50500	5
367	20241028	131600	3163949150	50600	50500	50600	50400	169
368	20241028	131500	3155410150	50500	50600	50600	50500	168
369	20241028	131400	3146921150	50500	50400	50500	50400	570
370	20241028	131300	3118136250	50500	50500	50500	50500	50
371	20241028	131200	3115611250	50400	50500	50500	50400	9
372	20241028	131100	3115157250	50500	50400	50500	50400	344
373	20241028	131000	3097796950	50500	50500	50500	50500	5
374	20241028	130900	3097544450	50500	50400	50500	50400	57
375	20241028	130800	3094666750	50500	50400	50500	50400	427
376	20241028	130700	3073110950	50300	50400	50400	50300	17
377	20241028	130600	3072254250	50400	50400	50400	50400	71
378	20241028	130500	3068675850	50400	50300	50400	50300	3
379	20241028	130400	3068524750	50400	50400	50400	50400	68
380	20241028	130300	3065097550	50400	50400	50400	50400	23
381	20241028	130200	3063938350	50300	50400	50400	50300	69
382	20241028	130100	3060462750	50300	50400	50400	50300	88
383	20241028	130000	3056031450	50400	50300	50400	50300	52
384	20241028	125900	3053415650	50300	50400	50400	50300	92
385	20241028	125800	3048783150	50300	50400	50400	50300	2
386	20241028	125700	3048682450	50400	50300	50400	50300	173
387	20241028	125600	3039965550	50400	50400	50500	50400	79
388	20241028	125500	3035983850	50400	50300	50400	50300	78
389	20241028	125400	3032055450	50400	50400	50400	50300	94
390	20241028	125300	3027321050	50300	50300	50300	50300	20
391	20241028	125200	3026315050	50400	50400	50400	50300	114
392	20241028	125100	3020569550	50400	50300	50400	50300	80
393	20241028	125000	3016545450	50400	50300	50400	50200	188
394	20241028	124900	3007088050	50300	50400	50400	50200	173
395	20241028	124800	2998394150	50400	50300	50400	50300	14
396	20241028	124700	2997688750	50400	50400	50400	50300	145
397	20241028	124600	2990386850	50400	50300	50400	50300	59
398	20241028	124500	2987413450	50400	50300	50400	50300	140
399	20241028	124400	2980366450	50300	50200	50300	50200	271
400	20241028	124300	2966736650	50300	50200	50300	50200	66
401	20241028	124200	2963418450	50200	50300	50300	50200	5
402	20241028	124100	2963167150	50300	50200	50300	50200	193
403	20241028	124000	2953459550	50300	50300	50300	50300	49
404	20241028	123900	2950994850	50300	50300	50300	50300	1
405	20241028	123800	2950944550	50300	50300	50300	50300	60
406	20241028	123700	2947926550	50200	50300	50300	50200	67
407	20241028	123600	2944562550	50300	50300	50300	50300	70
408	20241028	123500	2941041550	50300	50300	50300	50300	1
409	20241028	123400	2940991250	50200	50300	50300	50200	87
410	20241028	123300	2936622050	50200	50400	50400	50200	84
411	20241028	123200	2932392050	50300	50300	50300	50100	384
412	20241028	123100	2913083050	50300	50200	50300	50200	83
413	20241028	123000	2908916350	50200	50200	50200	50200	2
414	20241028	122900	2908815950	50200	50100	50200	50100	18
415	20241028	122800	2907914050	50100	50200	50300	50100	104
416	20241028	122700	2902703150	50300	50100	50300	50100	53
417	20241028	122600	2900042550	50200	50200	50200	50200	50
418	20241028	122500	2897532550	50100	50200	50200	50100	163
419	20241028	122400	2889366150	50300	50200	50300	50200	155
420	20241028	122300	2881579850	50200	50300	50300	50200	112
421	20241028	122200	2875957350	50400	50400	50400	50300	66
422	20241028	122100	2872637350	50400	50300	50400	50300	55
423	20241028	122000	2869869650	50300	50300	50400	50200	130
424	20241028	121900	2863330950	50300	50400	50500	50300	269
425	20241028	121800	2849783050	50400	50400	50400	50400	222
426	20241028	121700	2838594250	50300	50300	50300	50300	237
427	20241028	121600	2826673150	50300	50300	50300	50300	1
428	20241028	121500	2826622850	50200	50300	50300	50200	57
429	20241028	121400	2823756550	50200	50300	50300	50200	22
430	20241028	121300	2822651050	50300	50300	50300	50300	60
431	20241028	121200	2819633050	50300	50300	50300	50300	50
432	20241028	121100	2817118050	50300	50300	50300	50300	58
433	20241028	121000	2814200650	50300	50300	50300	50200	114
434	20241028	120900	2808467650	50200	50300	50300	50200	99
435	20241028	120800	2803497750	50300	50300	50300	50200	71
436	20241028	120700	2799926650	50200	50100	50200	50100	286
437	20241028	120600	2785569650	50200	50100	50200	50100	247
438	20241028	120500	2773174050	50200	50300	50300	50100	259
439	20241028	120400	2760184950	50200	50200	50300	50100	659
440	20241028	120300	2727136150	50300	50200	50300	50200	165
441	20241028	120200	2718848050	50300	50200	50300	50200	32
442	20241028	120100	2717241550	50200	50400	50400	50200	568
443	20241028	120000	2688673450	50400	50400	50500	50400	135
444	20241028	115900	2681869350	50400	50400	50500	50400	435
445	20241028	115800	2659932450	50400	50500	50500	50300	870
446	20241028	115700	2616045250	50400	50200	50400	50200	528
447	20241028	115600	2589458150	50200	50100	50200	50000	1020
448	20241028	115500	2538290950	50100	50000	50100	50000	108
449	20241028	115400	2532890850	50100	50100	50100	50100	50
450	20241028	115300	2530385850	50000	50100	50100	50000	33
451	20241028	115200	2528734750	50100	50100	50100	50000	872
452	20241028	115100	2485113950	50100	50200	50200	50000	561
453	20241028	115000	2457014950	50100	50100	50200	50100	514
454	20241028	114900	2431243550	50100	49950	50100	49950	681
455	20241028	114800	2397172000	49900	49950	50000	49900	693
456	20241028	114700	2362556700	49950	49950	49950	49950	406
457	20241028	114600	2342277000	49950	49900	49950	49900	1353
458	20241028	114500	2274730950	49850	49800	49900	49800	228
459	20241028	114400	2263362200	49800	49850	49850	49800	79
460	20241028	114300	2259424500	49850	49850	49900	49800	222
461	20241028	114200	2248357900	49850	49900	49900	49850	530
462	20241028	114100	2221929400	49850	49850	49850	49850	237
463	20241028	114000	2210114950	49850	49850	49850	49850	501
464	20241028	113900	2185140100	49850	49800	49850	49800	118
465	20241028	113800	2179258200	49800	49750	49850	49750	1125
466	20241028	113700	2123254950	49750	49700	49750	49700	461
467	20241028	113600	2100341150	49650	49600	49650	49600	425
468	20241028	113500	2079246950	49600	49600	49600	49550	75
469	20241028	113400	2075527450	49550	49600	49600	49550	125
470	20241028	113300	2069333400	49600	49550	49600	49550	60
471	20241028	113200	2066357900	49550	49600	49600	49550	133
472	20241028	113100	2059766950	49650	49600	49650	49600	64
473	20241028	113000	2056589900	49600	49600	49650	49600	67
474	20241028	112900	2053264150	49600	49600	49600	49600	131
475	20241028	112800	2046766550	49600	49550	49600	49550	56
476	20241028	112700	2043991700	49550	49450	49650	49450	1406
477	20241028	112600	1974332700	49500	49550	49550	49400	255
478	20241028	112500	1961709850	49550	49450	49550	49450	380
479	20241028	112400	1942897900	49450	49450	49450	49450	80
480	20241028	112300	1938941900	49450	49450	49450	49450	163
481	20241028	112200	1930881550	49450	49400	49450	49400	233
482	20241028	112100	1919367750	49350	49300	49400	49300	378
483	20241028	112000	1900721600	49250	49250	49300	49250	14
484	20241028	111900	1900032050	49300	49250	49350	49250	177
485	20241028	111800	1891306750	49250	49300	49300	49250	13
486	20241028	111700	1890665950	49300	49300	49300	49250	57
487	20241028	111600	1887856100	49250	49250	49350	49250	108
488	20241028	111500	1882530400	49300	49300	49300	49300	66
489	20241028	111400	1879276600	49350	49350	49350	49250	65
490	20241028	111300	1876071550	49350	49300	49350	49200	104
491	20241028	111200	1870951650	49350	49250	49350	49250	65
492	20241028	111100	1867747700	49300	49350	49350	49300	177
493	20241028	111000	1859018800	49400	49400	49400	49350	67
494	20241028	110900	1855712200	49450	49450	49500	49450	185
495	20241028	110800	1846559900	49500	49500	49500	49500	420
496	20241028	110700	1825769900	49500	49350	49550	49350	1174
497	20241028	110600	1767690850	49350	49350	49350	49350	116
498	20241028	110500	1761966250	49300	49250	49300	49250	53
499	20241028	110400	1759353400	49300	49350	49350	49300	68
500	20241028	110300	1756000200	49350	49300	49400	49250	292
501	20241028	110200	1741611050	49350	49350	49400	49350	54
502	20241028	110100	1738946000	49300	49400	49400	49300	12
503	20241028	110000	1738353800	49350	49300	49400	49300	235
504	20241028	105900	1726754550	49300	49300	49300	49250	104
505	20241028	105800	1721627400	49300	49400	49400	49200	396
506	20241028	105700	1702105400	49400	49350	49400	49300	18
507	20241028	105600	1701216900	49350	49350	49400	49350	128
508	20241028	105500	1694899750	49350	49400	49500	49350	414
509	20241028	105400	1674440300	49350	49300	49450	49300	1295
510	20241028	105300	1610500450	49350	49250	49350	49200	333
511	20241028	105200	1594096000	49200	49200	49250	49200	203
512	20241028	105100	1584107350	49150	49100	49150	49100	78
513	20241028	105000	1580275250	49100	49000	49100	49000	785
514	20241028	104900	1541783950	48950	49000	49000	48950	64
515	20241028	104800	1538648500	49000	48950	49000	48950	78
516	20241028	104700	1534829800	48950	48950	48950	48950	51
517	20241028	104600	1532333350	49000	48950	49000	48950	60
518	20241028	104500	1529393400	48950	48950	48950	48900	52
519	20241028	104400	1526848050	48950	48850	48950	48850	345
520	20241028	104300	1509965950	48900	48900	48900	48900	1
521	20241028	104200	1509917050	48850	48850	48850	48850	49
522	20241028	104100	1507523400	48850	48900	48900	48850	137
523	20241028	104000	1500828450	48900	48850	48900	48850	65
524	20241028	103900	1497651950	48850	48750	48850	48750	79
525	20241028	103800	1493797600	48700	48850	48900	48700	738
526	20241028	103700	1457791900	48800	48800	48850	48800	168
527	20241028	103600	1449588450	48850	48800	48850	48800	71
528	20241028	103500	1446123600	48750	48800	48800	48750	10
529	20241028	103400	1445636050	48850	48800	48850	48750	45
530	20241028	103300	1443440700	48800	48700	48800	48700	174
531	20241028	103200	1434952400	48750	48800	48800	48700	20
532	20241028	103100	1433977350	48750	48750	48750	48700	98
533	20241028	103000	1429200100	48800	48850	48850	48800	78
534	20241028	102900	1425392150	48850	48900	48900	48850	219
535	20241028	102800	1414693950	48850	48950	48950	48850	328
536	20241028	102700	1398654250	48900	48900	48950	48900	112
537	20241028	102600	1393174900	48950	49050	49050	48950	672
538	20241028	102500	1360269700	49000	48900	49000	48900	159
539	20241028	102400	1352484750	48900	49000	49000	48900	207
540	20241028	102300	1342354700	48950	48950	49000	48950	34
541	20241028	102200	1340689800	48950	48950	48950	48950	64
542	20241028	102100	1337557000	48950	48900	48950	48900	27
543	20241028	102000	1336236650	48950	48900	48950	48850	518
544	20241028	101900	1310906500	48950	48950	49000	48950	65
545	20241028	101800	1307723800	48950	48950	49000	48900	52
546	20241028	101700	1305179600	49000	49000	49000	49000	41
547	20241028	101600	1303170600	49000	49000	49050	49000	7
548	20241028	101500	1302827450	49050	49050	49050	49000	135
549	20241028	101400	1296212250	49000	49000	49050	49000	43
550	20241028	101300	1294105050	49050	49000	49050	49000	207
551	20241028	101200	1283953650	49000	49050	49050	49000	10
552	20241028	101100	1283463500	49050	49100	49100	48950	252
553	20241028	101000	1271103700	49100	48900	49100	48900	161
554	20241028	100900	1263227150	48900	48850	48900	48850	199
555	20241028	100800	1253502150	48850	49100	49100	48850	833
556	20241028	100700	1212679650	49100	49200	49200	49100	38
557	20241028	100600	1210811550	49200	49200	49200	49150	198
558	20241028	100500	1201070000	49200	48900	49200	48900	830
559	20241028	100400	1160366550	48850	48900	48900	48850	249
560	20241028	100300	1148193300	48900	48950	48950	48900	185
561	20241028	100200	1139146700	48950	48850	48950	48850	416
562	20241028	100100	1118804950	48900	48850	48900	48850	263
563	20241028	100000	1105957350	48850	48750	48850	48750	676
564	20241028	095900	1072940500	48750	48750	48750	48750	101
565	20241028	095800	1068016750	48700	48700	48700	48650	155
566	20241028	095700	1060469350	48650	48650	48650	48650	98
567	20241028	095600	1055701650	48700	48800	48800	48700	687
568	20241028	095500	1022238500	48750	48800	48800	48750	116
569	20241028	095400	1016578500	48800	48750	48800	48700	36
570	20241028	095300	1014823400	48750	48800	48800	48750	284
571	20241028	095200	1000973200	48800	48800	48800	48750	192
572	20241028	095100	991604550	48800	48800	48850	48800	257
573	20241028	095000	979061350	48800	48850	48850	48800	341
574	20241028	094900	962413700	48850	48700	48850	48700	68
575	20241028	094800	959100250	48700	48950	48950	48700	807
576	20241028	094700	919691050	48950	48900	48950	48850	923
577	20241028	094600	874555550	48900	48950	49050	48850	1193
578	20241028	094500	816119400	48900	48700	48900	48650	1246
579	20241028	094400	755294900	48650	48650	48650	48650	27
580	20241028	094300	753981350	48700	48600	48700	48600	67
581	20241028	094200	750723550	48550	48550	48550	48550	209
582	20241028	094100	740576600	48550	48550	48600	48550	32
583	20241028	094000	739022200	48550	48550	48600	48550	25
584	20241028	093900	737808400	48550	48550	48550	48550	26
585	20241028	093800	736546100	48550	48550	48650	48550	301
586	20241028	093700	721913200	48650	48600	48650	48550	244
587	20241028	093600	710055550	48600	48600	48600	48600	188
588	20241028	093500	700918750	48550	48550	48600	48500	934
589	20241028	093400	655607250	48500	48550	48550	48500	97
590	20241028	093300	650898700	48600	48750	48750	48600	449
591	20241028	093200	629024200	48800	48750	48800	48750	93
592	20241028	093100	624490000	48750	48850	48850	48700	111
593	20241028	093000	619073200	48850	48700	48850	48700	1233
594	20241028	092900	558955850	48700	48350	48800	48350	954
595	20241028	092800	512634550	48300	48300	48300	48300	50
596	20241028	092700	510219550	48300	48300	48350	48300	90
597	20241028	092600	505872150	48350	48350	48350	48300	32
598	20241028	092500	504325350	48350	48350	48400	48350	69
599	20241028	092400	500989150	48350	48100	48350	48050	404
600	20241028	092300	481511400	48100	48250	48250	48100	853
601	20241028	092200	440438500	48250	48300	48300	48250	52
602	20241028	092100	437927450	48300	48250	48300	48250	30
603	20241028	092000	436478950	48400	48300	48400	48200	8
604	20241028	091900	436092600	48200	48300	48700	48200	1192
605	20241028	091800	378565050	48250	48200	48250	48200	143
606	20241028	091700	371666700	48200	48150	48250	48150	1358
607	20241028	091600	306213250	48100	48150	48150	48100	65
608	20241028	091500	303084600	48150	48000	48150	48000	259
609	20241028	091400	290629850	47950	47950	48000	47950	226
610	20241028	091300	279793100	47900	47950	47950	47800	296
611	20241028	091200	265620900	48000	48050	48100	47900	1002
612	20241028	091100	217545400	48050	47950	48050	47950	449
613	20241028	091000	196006650	47900	47750	47900	47750	114
614	20241028	090900	190553500	47750	47800	47800	47750	40
615	20241028	090800	188641650	47750	47800	47850	47750	604
616	20241028	090700	159770000	47750	47750	47750	47750	44
617	20241028	090600	157669000	47750	47700	47750	47700	36
618	20241028	090500	155951700	47750	47600	47750	47600	52
619	20241028	090400	153472450	47800	47850	47900	47700	764
620	20241028	090300	116956850	47800	47800	47900	47800	456
621	20241028	090200	95120150	47700	47750	48100	47700	1162
622	20241028	090100	39531250	47900	47600	47900	47550	167
623	20241028	090000	31544900	47600	47500	47600	47400	664