KissMeData/039490/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192400	4932162100	136300	136300	136300	136300	1995
3	20241017	192300	4932162100	136300	136300	136300	136300	0
4	20241017	192200	4932162100	136300	136300	136300	136300	0
5	20241017	192100	4932162100	136300	136300	136300	136300	0
6	20241017	192000	4932162100	136300	136300	136300	136300	0
7	20241017	191900	4932162100	136300	136300	136300	136300	0
8	20241017	191800	4932162100	136300	136300	136300	136300	0
9	20241017	191700	4932162100	136300	136300	136300	136300	0
10	20241017	191600	4932162100	136300	136300	136300	136300	0
11	20241017	191500	4932162100	136300	136300	136300	136300	0
12	20241017	191400	4932162100	136300	136300	136300	136300	0
13	20241017	191300	4932162100	136300	136300	136300	136300	0
14	20241017	191200	4932162100	136300	136300	136300	136300	0
15	20241017	191100	4932162100	136300	136300	136300	136300	0
16	20241017	191000	4932162100	136300	136300	136300	136300	0
17	20241017	190900	4932162100	136300	136300	136300	136300	0
18	20241017	190800	4932162100	136300	136300	136300	136300	0
19	20241017	190700	4932162100	136300	136300	136300	136300	0
20	20241017	190600	4932162100	136300	136300	136300	136300	0
21	20241017	190500	4932162100	136300	136300	136300	136300	0
22	20241017	190400	4932162100	136300	136300	136300	136300	0
23	20241017	190300	4932162100	136300	136300	136300	136300	0
24	20241017	190200	4932162100	136300	136300	136300	136300	0
25	20241017	190100	4932162100	136300	136300	136300	136300	0
26	20241017	190000	4932162100	136300	136300	136300	136300	0
27	20241017	185900	4932162100	136300	136300	136300	136300	0
28	20241017	185800	4932162100	136300	136300	136300	136300	0
29	20241017	185700	4932162100	136300	136300	136300	136300	0
30	20241017	185600	4932162100	136300	136300	136300	136300	0
31	20241017	185500	4932162100	136300	136300	136300	136300	0
32	20241017	185400	4932162100	136300	136300	136300	136300	1995
33	20241017	185300	4932162100	136300	136300	136300	136300	0
34	20241017	185200	4932162100	136300	136300	136300	136300	0
35	20241017	185100	4932162100	136300	136300	136300	136300	0
36	20241017	185000	4932162100	136300	136300	136300	136300	0
37	20241017	184900	4932162100	136300	136300	136300	136300	0
38	20241017	184800	4932162100	136300	136300	136300	136300	0
39	20241017	184700	4932162100	136300	136300	136300	136300	0
40	20241017	184600	4932162100	136300	136300	136300	136300	0
41	20241017	184500	4932162100	136300	136300	136300	136300	0
42	20241017	184400	4932162100	136300	136300	136300	136300	0
43	20241017	184300	4932162100	136300	136300	136300	136300	0
44	20241017	184200	4932162100	136300	136300	136300	136300	0
45	20241017	184100	4932162100	136300	136300	136300	136300	0
46	20241017	184000	4932162100	136300	136300	136300	136300	0
47	20241017	183900	4932162100	136300	136300	136300	136300	0
48	20241017	183800	4932162100	136300	136300	136300	136300	0
49	20241017	183700	4932162100	136300	136300	136300	136300	0
50	20241017	183600	4932162100	136300	136300	136300	136300	0
51	20241017	183500	4932162100	136300	136300	136300	136300	0
52	20241017	183400	4932162100	136300	136300	136300	136300	0
53	20241017	183300	4932162100	136300	136300	136300	136300	0
54	20241017	183200	4932162100	136300	136300	136300	136300	0
55	20241017	183100	4932162100	136300	136300	136300	136300	0
56	20241017	183000	4932162100	136300	136300	136300	136300	0
57	20241017	182900	4932162100	136300	136300	136300	136300	0
58	20241017	182800	4932162100	136300	136300	136300	136300	0
59	20241017	182700	4932162100	136300	136300	136300	136300	0
60	20241017	182600	4932162100	136300	136300	136300	136300	0
61	20241017	182500	4932162100	136300	136300	136300	136300	0
62	20241017	182400	4932162100	136300	136300	136300	136300	1995
63	20241017	182300	4932162100	136300	136300	136300	136300	0
64	20241017	182200	4932162100	136300	136300	136300	136300	0
65	20241017	182100	4932162100	136300	136300	136300	136300	0
66	20241017	182000	4932162100	136300	136300	136300	136300	0
67	20241017	181900	4932162100	136300	136300	136300	136300	0
68	20241017	181800	4932162100	136300	136300	136300	136300	0
69	20241017	181700	4932162100	136300	136300	136300	136300	0
70	20241017	181600	4932162100	136300	136300	136300	136300	0
71	20241017	181500	4932162100	136300	136300	136300	136300	0
72	20241017	181400	4932162100	136300	136300	136300	136300	0
73	20241017	181300	4932162100	136300	136300	136300	136300	0
74	20241017	181200	4932162100	136300	136300	136300	136300	0
75	20241017	181100	4932162100	136300	136300	136300	136300	0
76	20241017	181000	4932162100	136300	136300	136300	136300	0
77	20241017	180900	4932162100	136300	136300	136300	136300	0
78	20241017	180800	4932162100	136300	136300	136300	136300	0
79	20241017	180700	4932162100	136300	136300	136300	136300	0
80	20241017	180600	4932162100	136300	136300	136300	136300	0
81	20241017	180500	4932162100	136300	136300	136300	136300	0
82	20241017	180400	4932162100	136300	136300	136300	136300	0
83	20241017	180300	4932162100	136300	136300	136300	136300	0
84	20241017	180200	4932162100	136300	136300	136300	136300	0
85	20241017	180100	4932162100	136300	136300	136300	136300	0
86	20241017	180000	4932162100	136300	136300	136300	136300	0
87	20241017	175900	4932162100	136300	136300	136300	136300	0
88	20241017	175800	4932162100	136300	136300	136300	136300	0
89	20241017	175700	4932162100	136300	136300	136300	136300	0
90	20241017	175600	4932162100	136300	136300	136300	136300	0
91	20241017	175500	4932162100	136300	136300	136300	136300	0
92	20241017	175400	4932162100	136300	136300	136300	136300	1995
93	20241017	175300	4932162100	136300	136300	136300	136300	0
94	20241017	175200	4932162100	136300	136300	136300	136300	0
95	20241017	175100	4932162100	136300	136300	136300	136300	0
96	20241017	175000	4932162100	136300	136300	136300	136300	0
97	20241017	174900	4932162100	136300	136300	136300	136300	0
98	20241017	174800	4932162100	136300	136300	136300	136300	0
99	20241017	174700	4932162100	136300	136300	136300	136300	0
100	20241017	174600	4932162100	136300	136300	136300	136300	0
101	20241017	174500	4932162100	136300	136300	136300	136300	0
102	20241017	174400	4932162100	136300	136300	136300	136300	0
103	20241017	174300	4932162100	136300	136300	136300	136300	0
104	20241017	174200	4932162100	136300	136300	136300	136300	0
105	20241017	174100	4932162100	136300	136300	136300	136300	0
106	20241017	174000	4932162100	136300	136300	136300	136300	0
107	20241017	173900	4932162100	136300	136300	136300	136300	0
108	20241017	173800	4932162100	136300	136300	136300	136300	0
109	20241017	173700	4932162100	136300	136300	136300	136300	0
110	20241017	173600	4932162100	136300	136300	136300	136300	0
111	20241017	173500	4932162100	136300	136300	136300	136300	0
112	20241017	173400	4932162100	136300	136300	136300	136300	0
113	20241017	173300	4932162100	136300	136300	136300	136300	0
114	20241017	173200	4932162100	136300	136300	136300	136300	0
115	20241017	173100	4932162100	136300	136300	136300	136300	0
116	20241017	173000	4932162100	136300	136300	136300	136300	0
117	20241017	172900	4932162100	136300	136300	136300	136300	0
118	20241017	172800	4932162100	136300	136300	136300	136300	0
119	20241017	172700	4932162100	136300	136300	136300	136300	0
120	20241017	172600	4932162100	136300	136300	136300	136300	0
121	20241017	172500	4932162100	136300	136300	136300	136300	0
122	20241017	172400	4932162100	136300	136300	136300	136300	1995
123	20241017	172300	4932162100	136300	136300	136300	136300	0
124	20241017	172200	4932162100	136300	136300	136300	136300	0
125	20241017	172100	4932162100	136300	136300	136300	136300	0
126	20241017	172000	4932162100	136300	136300	136300	136300	0
127	20241017	171900	4932162100	136300	136300	136300	136300	0
128	20241017	171800	4932162100	136300	136300	136300	136300	0
129	20241017	171700	4932162100	136300	136300	136300	136300	0
130	20241017	171600	4932162100	136300	136300	136300	136300	0
131	20241017	171500	4932162100	136300	136300	136300	136300	0
132	20241017	171400	4932162100	136300	136300	136300	136300	0
133	20241017	171300	4932162100	136300	136300	136300	136300	0
134	20241017	171200	4932162100	136300	136300	136300	136300	0
135	20241017	171100	4932162100	136300	136300	136300	136300	0
136	20241017	171000	4932162100	136300	136300	136300	136300	0
137	20241017	170900	4932162100	136300	136300	136300	136300	0
138	20241017	170800	4932162100	136300	136300	136300	136300	0
139	20241017	170700	4932162100	136300	136300	136300	136300	0
140	20241017	170600	4932162100	136300	136300	136300	136300	0
141	20241017	170500	4932162100	136300	136300	136300	136300	0
142	20241017	170400	4932162100	136300	136300	136300	136300	0
143	20241017	170300	4932162100	136300	136300	136300	136300	0
144	20241017	170200	4932162100	136300	136300	136300	136300	0
145	20241017	170100	4932162100	136300	136300	136300	136300	0
146	20241017	170000	4932162100	136300	136300	136300	136300	0
147	20241017	165900	4932162100	136300	136300	136300	136300	0
148	20241017	165800	4932162100	136300	136300	136300	136300	0
149	20241017	165700	4932162100	136300	136300	136300	136300	0
150	20241017	165600	4932162100	136300	136300	136300	136300	0
151	20241017	165500	4932162100	136300	136300	136300	136300	0
152	20241017	165400	4932162100	136300	136300	136300	136300	1995
153	20241017	165300	4932162100	136300	136300	136300	136300	0
154	20241017	165200	4932162100	136300	136300	136300	136300	0
155	20241017	165100	4932162100	136300	136300	136300	136300	0
156	20241017	165000	4932162100	136300	136300	136300	136300	0
157	20241017	164900	4932162100	136300	136300	136300	136300	0
158	20241017	164800	4932162100	136300	136300	136300	136300	0
159	20241017	164700	4932162100	136300	136300	136300	136300	0
160	20241017	164600	4932162100	136300	136300	136300	136300	0
161	20241017	164500	4932162100	136300	136300	136300	136300	0
162	20241017	164400	4932162100	136300	136300	136300	136300	0
163	20241017	164300	4932162100	136300	136300	136300	136300	0
164	20241017	164200	4932162100	136300	136300	136300	136300	0
165	20241017	164100	4932162100	136300	136300	136300	136300	0
166	20241017	164000	4932162100	136300	136300	136300	136300	0
167	20241017	163900	4932162100	136300	136300	136300	136300	0
168	20241017	163800	4932162100	136300	136300	136300	136300	0
169	20241017	163700	4932162100	136300	136300	136300	136300	0
170	20241017	163600	4932162100	136300	136300	136300	136300	0
171	20241017	163500	4932162100	136300	136300	136300	136300	0
172	20241017	163400	4932162100	136300	136300	136300	136300	0
173	20241017	163300	4932162100	136300	136300	136300	136300	0
174	20241017	163200	4932162100	136300	136300	136300	136300	0
175	20241017	163100	4932162100	136300	136300	136300	136300	0
176	20241017	163000	4932162100	136300	136300	136300	136300	0
177	20241017	162900	4932162100	136300	136300	136300	136300	0
178	20241017	162800	4932162100	136300	136300	136300	136300	0
179	20241017	162700	4932162100	136300	136300	136300	136300	0
180	20241017	162600	4932162100	136300	136300	136300	136300	0
181	20241017	162500	4932162100	136300	136300	136300	136300	0
182	20241017	162400	4932162100	136300	136300	136300	136300	1995
183	20241017	162300	4932162100	136300	136300	136300	136300	0
184	20241017	162200	4932162100	136300	136300	136300	136300	0
185	20241017	162100	4932162100	136300	136300	136300	136300	0
186	20241017	162000	4932162100	136300	136300	136300	136300	0
187	20241017	161900	4932162100	136300	136300	136300	136300	0
188	20241017	161800	4932162100	136300	136300	136300	136300	0
189	20241017	161700	4932162100	136300	136300	136300	136300	0
190	20241017	161600	4932162100	136300	136300	136300	136300	0
191	20241017	161500	4932162100	136300	136300	136300	136300	0
192	20241017	161400	4932162100	136300	136300	136300	136300	0
193	20241017	161300	4932162100	136300	136300	136300	136300	0
194	20241017	161200	4932162100	136300	136300	136300	136300	0
195	20241017	161100	4932162100	136300	136300	136300	136300	0
196	20241017	161000	4932162100	136300	136300	136300	136300	0
197	20241017	160900	4932162100	136300	136300	136300	136300	0
198	20241017	160800	4932162100	136300	136300	136300	136300	0
199	20241017	160700	4932162100	136300	136300	136300	136300	0
200	20241017	160600	4932162100	136300	136300	136300	136300	0
201	20241017	160500	4932162100	136300	136300	136300	136300	0
202	20241017	160400	4932162100	136300	136300	136300	136300	0
203	20241017	160300	4932162100	136300	136300	136300	136300	0
204	20241017	160200	4932162100	136300	136300	136300	136300	0
205	20241017	160100	4932162100	136300	136300	136300	136300	0
206	20241017	160000	4932162100	136300	136300	136300	136300	0
207	20241017	155900	4932162100	136300	136300	136300	136300	0
208	20241017	155800	4932162100	136300	136300	136300	136300	0
209	20241017	155700	4932162100	136300	136300	136300	136300	0
210	20241017	155600	4932162100	136300	136300	136300	136300	0
211	20241017	155500	4932162100	136300	136300	136300	136300	0
212	20241017	155400	4932162100	136300	136300	136300	136300	1995
213	20241017	155300	4932162100	136300	136300	136300	136300	0
214	20241017	155200	4932162100	136300	136300	136300	136300	0
215	20241017	155100	4932162100	136300	136300	136300	136300	0
216	20241017	155000	4932162100	136300	136300	136300	136300	0
217	20241017	154900	4932162100	136300	136300	136300	136300	0
218	20241017	154800	4932162100	136300	136300	136300	136300	0
219	20241017	154700	4932162100	136300	136300	136300	136300	0
220	20241017	154600	4932162100	136300	136300	136300	136300	0
221	20241017	154500	4932162100	136300	136300	136300	136300	0
222	20241017	154400	4932162100	136300	136300	136300	136300	0
223	20241017	154300	4932162100	136300	136300	136300	136300	0
224	20241017	154200	4932162100	136300	136300	136300	136300	0
225	20241017	154100	4932162100	136300	136300	136300	136300	0
226	20241017	154000	4932162100	136300	136300	136300	136300	0
227	20241017	153900	4932162100	136300	136300	136300	136300	0
228	20241017	153800	4932162100	136300	136300	136300	136300	0
229	20241017	153700	4932162100	136300	136300	136300	136300	0
230	20241017	153600	4932162100	136300	136300	136300	136300	0
231	20241017	153500	4932162100	136300	136300	136300	136300	0
232	20241017	153400	4932162100	136300	136300	136300	136300	0
233	20241017	153300	4932162100	136300	136300	136300	136300	0
234	20241017	153200	4932162100	136300	136300	136300	136300	0
235	20241017	153100	4932162100	136300	136300	136300	136300	0
236	20241017	153000	4932162100	136300	136300	136300	136300	1995
237	20241017	152900	4660243600	137100	137100	137100	137100	0
238	20241017	152800	4660243600	137100	137100	137100	137100	0
239	20241017	152700	4660243600	137100	137100	137100	137100	0
240	20241017	152600	4660243600	137100	137100	137100	137100	0
241	20241017	152500	4660243600	137100	137100	137100	137100	0
242	20241017	152400	4660243600	137100	137100	137100	137100	0
243	20241017	152300	4660243600	137100	137100	137100	137100	0
244	20241017	152200	4660243600	137100	137100	137100	137100	0
245	20241017	152100	4660243600	137100	137100	137100	137100	0
246	20241017	152000	4660243600	137100	137100	137100	137100	0
247	20241017	151900	4660243600	137100	137000	137100	137000	81
248	20241017	151800	4649145300	136900	137100	137100	136900	481
249	20241017	151700	4583251300	137000	137000	137100	137000	33
250	20241017	151600	4578729300	137000	137000	137100	137000	60
251	20241017	151500	4570509200	137000	137100	137100	137000	67
252	20241017	151400	4561326900	137000	137000	137100	137000	15
253	20241017	151300	4559271300	137100	137000	137100	137000	19
254	20241017	151200	4556667300	137000	137000	137100	137000	26
255	20241017	151100	4553103500	137000	137100	137100	137000	62
256	20241017	151000	4544605100	137100	137100	137100	137000	30
257	20241017	150900	4540494300	137000	137100	137100	137000	352
258	20241017	150800	4492244300	137200	137100	137200	137000	303
259	20241017	150700	4450700200	137000	137100	137100	137000	86
260	20241017	150600	4438916700	137000	137000	137100	136900	72
261	20241017	150500	4429053300	137000	136900	137000	136900	38
262	20241017	150400	4423850200	136900	137000	137000	136900	30
263	20241017	150300	4419742200	136900	137000	137100	136900	168
264	20241017	150200	4396730400	137000	137000	137100	137000	35
265	20241017	150100	4391934700	137100	137100	137100	137000	32
266	20241017	150000	4387549200	137000	137100	137200	137000	131
267	20241017	145900	4369592800	137000	137100	137200	137000	38
268	20241017	145800	4364385400	137100	137200	137200	137100	90
269	20241017	145700	4352044700	137200	137100	137200	137100	28
270	20241017	145600	4348204700	137100	137100	137200	137000	118
271	20241017	145500	4332026700	137200	137100	137200	137000	90
272	20241017	145400	4319683100	137200	137000	137200	137000	66
273	20241017	145300	4310633700	137200	137100	137200	137000	73
274	20241017	145200	4300623200	137200	137300	137300	137100	141
275	20241017	145100	4281278200	137300	137100	137300	137100	37
276	20241017	145000	4276201100	137200	137100	137200	137100	71
277	20241017	144900	4266461800	137100	137200	137200	137100	47
278	20241017	144800	4260016300	137100	137100	137200	137100	29
279	20241017	144700	4256039900	137100	137000	137100	137000	55
280	20241017	144600	4248501200	137100	137100	137100	137000	48
281	20241017	144500	4241923300	137000	137100	137100	137000	37
282	20241017	144400	4236852500	137100	137100	137100	137000	55
283	20241017	144300	4229313600	137100	137000	137100	137000	50
284	20241017	144200	4222461900	137100	137100	137100	137000	136
285	20241017	144100	4203817700	137000	137000	137100	137000	64
286	20241017	144000	4195046300	136900	136900	137000	136900	52
287	20241017	143900	4187924500	136900	137000	137000	136900	32
288	20241017	143800	4183542000	137000	136900	137100	136900	99
289	20241017	143700	4169980800	137000	137000	137000	136900	36
290	20241017	143600	4165049100	137000	137100	137100	137000	96
291	20241017	143500	4151896100	137100	137000	137100	137000	67
292	20241017	143400	4142714100	137100	137000	137100	137000	39
293	20241017	143300	4137369100	137000	137000	137100	137000	34
294	20241017	143200	4132710700	137100	136900	137100	136800	266
295	20241017	143100	4096269100	136900	136900	137000	136800	89
296	20241017	143000	4084085200	136800	136800	136900	136800	18
297	20241017	142900	4081622400	136800	137000	137000	136800	283
298	20241017	142800	4042877100	137000	136800	137000	136800	49
299	20241017	142700	4036169500	136800	137100	137100	136800	384
300	20241017	142600	3983557100	137100	137100	137200	137100	38
301	20241017	142500	3978344400	137300	137200	137300	137100	27
302	20241017	142400	3974639200	137100	137300	137300	137100	18
303	20241017	142300	3972170500	137200	137100	137300	137100	71
304	20241017	142200	3962431000	137200	137200	137300	137200	116
305	20241017	142100	3946514900	137200	137200	137200	137100	29
306	20241017	142000	3942536600	137100	137100	137200	137100	50
307	20241017	141900	3935676900	137100	137200	137200	137100	21
308	20241017	141800	3932796400	137200	137100	137200	137100	27
309	20241017	141700	3929092700	137200	137100	137200	137100	31
310	20241017	141600	3924839900	137100	137200	137200	137100	16
311	20241017	141500	3922645200	137200	137100	137200	137100	11
312	20241017	141400	3921136100	137100	137400	137400	137100	570
313	20241017	141300	3842890600	137400	137400	137500	137400	109
314	20241017	141200	3827913600	137500	137300	137500	137300	136
315	20241017	141100	3809240600	137200	137300	137300	137200	38
316	20241017	141000	3804023800	137300	137300	137300	137200	15
317	20241017	140900	3801964500	137300	137300	137300	137300	0
318	20241017	140800	3801964500	137300	137300	137300	137200	32
319	20241017	140700	3797571000	137300	137200	137300	137200	110
320	20241017	140600	3782478900	137100	137100	137200	137100	13
321	20241017	140500	3780695500	137200	137200	137200	137200	34
322	20241017	140400	3776030700	137200	137200	137200	137200	10
323	20241017	140300	3774658700	137200	137100	137200	137100	6
324	20241017	140200	3773835900	137200	137100	137200	137100	92
325	20241017	140100	3761219400	137200	137200	137200	137100	18
326	20241017	140000	3758750100	137200	137200	137200	137100	4
327	20241017	135900	3758201400	137200	137200	137200	137200	25
328	20241017	135800	3754771400	137200	137200	137200	137200	10
329	20241017	135700	3753399400	137200	137100	137200	137100	16
330	20241017	135600	3751205100	137100	137200	137200	137100	35
331	20241017	135500	3746403200	137200	137200	137200	137200	9
332	20241017	135400	3745168400	137200	137200	137200	137200	5
333	20241017	135300	3744482400	137200	137200	137200	137100	33
334	20241017	135200	3739955400	137200	137200	137200	137200	10
335	20241017	135100	3738583400	137200	137200	137200	137100	25
336	20241017	135000	3735153600	137200	137200	137200	137100	30
337	20241017	134900	3731037800	137200	137200	137200	137200	8
338	20241017	134800	3729940200	137200	137200	137200	137200	17
339	20241017	134700	3727607800	137200	137100	137200	137100	28
340	20241017	134600	3723766300	137200	137200	137200	137200	33
341	20241017	134500	3719238700	137100	137200	137200	137100	15
342	20241017	134400	3717181600	137200	137200	137200	137200	31
343	20241017	134300	3712928400	137100	137200	137200	137100	9
344	20241017	134200	3711693700	137100	137200	137200	137100	3
345	20241017	134100	3711282200	137200	137200	137200	137200	28
346	20241017	134000	3707440600	137200	137100	137200	137100	2
347	20241017	133900	3707166300	137200	137200	137200	137100	22
348	20241017	133800	3704149000	137200	137200	137200	137200	28
349	20241017	133700	3700307400	137100	137100	137100	137100	2
350	20241017	133600	3700033200	137200	137200	137200	137200	29
351	20241017	133500	3696054400	137200	137200	137200	137100	42
352	20241017	133400	3690293000	137100	137200	137200	137100	362
353	20241017	133300	3640662300	137200	137100	137200	137100	10
354	20241017	133200	3639290400	137200	137100	137200	137100	383
355	20241017	133100	3586775900	137100	137100	137100	137100	7
356	20241017	133000	3585816200	137100	137100	137100	137000	19
357	20241017	132900	3583212300	137100	137100	137100	136900	47
358	20241017	132800	3576771600	137100	137100	137100	137100	0
359	20241017	132700	3576771600	137100	136900	137100	136900	23
360	20241017	132600	3573621100	136900	137100	137100	136900	26
361	20241017	132500	3570059300	137000	137000	137000	137000	67
362	20241017	132400	3560880300	137000	137100	137100	136900	456
363	20241017	132300	3498396600	137200	137200	137200	137200	22
364	20241017	132200	3495378200	137100	137200	137200	137100	28
365	20241017	132100	3491537400	137200	137200	137200	137200	97
366	20241017	132000	3478229000	137200	137300	137300	137200	131
367	20241017	131900	3460254700	137300	137200	137300	137200	24
368	20241017	131800	3456960000	137300	137300	137300	137300	39
369	20241017	131700	3451605300	137200	137300	137300	137200	25
370	20241017	131600	3448174100	137300	137200	137300	137200	24
371	20241017	131500	3444879600	137300	137200	137300	137200	16
372	20241017	131400	3442683000	137200	137300	137300	137200	36
373	20241017	131300	3437740900	137500	137500	137500	137500	0
374	20241017	131200	3437740900	137500	137300	137500	137300	35
375	20241017	131100	3432933600	137500	137500	137500	137500	9
376	20241017	131000	3431696100	137300	137400	137400	137200	506
377	20241017	130900	3362212000	137500	137500	137500	137500	9
378	20241017	130800	3360974500	137500	137500	137500	137500	9
379	20241017	130700	3359737000	137400	137400	137500	137400	27
380	20241017	130600	3356027100	137400	137400	137400	137300	63
381	20241017	130500	3347373400	137400	137400	137400	137400	10
382	20241017	130400	3345999400	137300	137200	137300	137200	222
383	20241017	130300	3315520500	137200	137300	137300	137200	15
384	20241017	130200	3313461600	137200	137300	137300	137200	36
385	20241017	130100	3308521500	137300	137200	137300	137200	31
386	20241017	130000	3304266200	137300	137300	137300	137200	21
387	20241017	125900	3301384100	137300	137300	137300	137200	24
388	20241017	125800	3298089900	137200	137300	137300	137200	36
389	20241017	125700	3293149100	137300	137300	137400	137300	33
390	20241017	125600	3288617300	137400	137400	137400	137400	13
391	20241017	125500	3286831100	137300	137200	137300	137200	23
392	20241017	125400	3283673300	137300	137300	137300	137300	23
393	20241017	125300	3280515400	137300	137300	137300	137300	10
394	20241017	125200	3279142400	137300	137300	137300	137300	27
395	20241017	125100	3275435300	137400	137500	137500	137400	11
396	20241017	125000	3273923000	137500	137400	137500	137400	17
397	20241017	124900	3271586800	137500	137600	137600	137500	90
398	20241017	124800	3259211300	137600	137400	137600	137400	12
399	20241017	124700	3257560900	137400	137400	137600	137400	36
400	20241017	124600	3252611700	137600	137600	137600	137600	0
401	20241017	124500	3252611700	137600	137300	137600	137300	14
402	20241017	124400	3250685600	137300	137700	137700	137300	45
403	20241017	124300	3244501500	137300	137500	137600	137300	55
404	20241017	124200	3236939900	137700	137500	137700	137500	47
405	20241017	124100	3230472400	137600	137500	137600	137500	75
406	20241017	124000	3220155600	137500	137500	137500	137500	20
407	20241017	123900	3217405600	137500	137500	137500	137500	9
408	20241017	123800	3216168100	137500	137500	137500	137500	14
409	20241017	123700	3214243100	137400	137300	137400	137300	20
410	20241017	123600	3211496600	137400	137300	137500	137300	67
411	20241017	123500	3202294900	137500	137500	137500	137500	14
412	20241017	123400	3200369900	137400	137400	137500	137400	177
413	20241017	123300	3176048200	137400	137500	137700	137400	29
414	20241017	123200	3172061200	137500	137500	137500	137500	14
415	20241017	123100	3170136200	137500	137500	137500	137500	20
416	20241017	123000	3167386200	137500	137400	137500	137400	45
417	20241017	122900	3161199800	137500	137500	137500	137500	12
418	20241017	122800	3159549800	137500	137500	137500	137500	26
419	20241017	122700	3155974800	137500	137500	137500	137500	19
420	20241017	122600	3153362300	137500	137500	137500	137500	14
421	20241017	122500	3151437300	137400	137400	137500	137400	30
422	20241017	122400	3147314600	137300	137500	137500	137300	22
423	20241017	122300	3144291400	137500	137400	137500	137400	7
424	20241017	122200	3143329200	137400	137700	137700	137300	628
425	20241017	122100	3056972200	137800	137800	137800	137800	14
426	20241017	122000	3055043000	137800	137600	137800	137600	7
427	20241017	121900	3054078600	137800	137700	137800	137600	65
428	20241017	121800	3045129200	137800	137800	137800	137800	22
429	20241017	121700	3042097600	137800	137800	137800	137800	0
430	20241017	121600	3042097600	137800	137700	137800	137600	97
431	20241017	121500	3028738200	137700	137700	137800	137700	74
432	20241017	121400	3018547500	137900	137900	138200	137800	56
433	20241017	121300	3010827100	138200	138000	138200	138000	33
434	20241017	121200	3006270300	138200	138200	138200	138200	8
435	20241017	121100	3005164700	138200	138100	138200	138000	88
436	20241017	121000	2993016400	138200	138100	138200	138100	39
437	20241017	120900	2987629500	138200	138200	138200	138000	18
438	20241017	120800	2985142900	138200	138100	138200	138000	30
439	20241017	120700	2981000100	138100	138100	138100	138100	10
440	20241017	120600	2979619100	138000	138100	138100	138000	24
441	20241017	120500	2976305900	137900	137900	137900	137900	1
442	20241017	120400	2976168000	138100	137900	138100	137900	19
443	20241017	120300	2973545100	138000	138100	138100	138000	84
444	20241017	120200	2961950700	138100	138100	138100	138100	0
445	20241017	120100	2961950700	138100	138000	138100	137900	115
446	20241017	120000	2946080200	138100	138100	138100	138100	30
447	20241017	115900	2941937200	138100	138100	138100	138100	6
448	20241017	115800	2941108600	138100	138000	138100	138000	17
449	20241017	115700	2938761700	138100	138100	138100	138100	28
450	20241017	115600	2934894900	138100	138100	138100	138100	4
451	20241017	115500	2934342500	138100	138000	138100	138000	11
452	20241017	115400	2932823600	138100	138100	138100	138100	31
453	20241017	115300	2928542500	138100	138100	138100	138100	0
454	20241017	115200	2928542500	138100	138100	138100	138100	13
455	20241017	115100	2926747200	138000	137900	138000	137900	29
456	20241017	115000	2922747000	137900	137900	137900	137900	0
457	20241017	114900	2922747000	137900	137900	137900	137900	14
458	20241017	114800	2920816400	137800	137800	137800	137800	37
459	20241017	114700	2915717800	137800	137800	137800	137800	4
460	20241017	114600	2915166600	137700	137800	137800	137700	37
461	20241017	114500	2910068700	137800	137800	137800	137700	29
462	20241017	114400	2906072600	137700	137800	137800	137700	19
463	20241017	114300	2903455800	137800	137600	137800	137600	69
464	20241017	114200	2893959600	137600	137500	137800	137500	93
465	20241017	114100	2881163600	137500	137500	137500	137500	160
466	20241017	114000	2859163600	137600	137800	137900	137600	273
467	20241017	113900	2821563900	137900	138000	138000	137800	38
468	20241017	113800	2816322800	138000	137800	138000	137800	5
469	20241017	113700	2815633600	138000	138000	138000	137800	33
470	20241017	113600	2811081400	138000	138100	138100	137800	43
471	20241017	113500	2805150000	137800	137800	138100	137800	9
472	20241017	113400	2803908300	137800	137800	138100	137800	13
473	20241017	113300	2802114200	137800	138000	138100	137800	338
474	20241017	113200	2755501400	138000	138100	138300	138000	242
475	20241017	113100	2722080300	138300	138400	138400	138200	506
476	20241017	113000	2652070400	138500	138800	138800	138500	42
477	20241017	112900	2646245000	138800	138800	138800	138800	0
478	20241017	112800	2646245000	138800	138800	138800	138700	134
479	20241017	112700	2627657700	138800	138700	138800	138700	24
480	20241017	112600	2624327400	138700	138700	138700	138700	203
481	20241017	112500	2596171300	138700	138700	138700	138700	17
482	20241017	112400	2593813400	138600	138400	138600	138400	268
483	20241017	112300	2556700400	138400	138400	138400	138400	45
484	20241017	112200	2550472400	138400	138400	138400	138400	64
485	20241017	112100	2541614800	138400	138400	138400	138300	205
486	20241017	112000	2513260600	138300	138400	138400	138300	14
487	20241017	111900	2511324000	138400	138700	138800	138400	175
488	20241017	111800	2487058500	138800	138800	138800	138800	33
489	20241017	111700	2482478100	138800	138800	138800	138800	1
490	20241017	111600	2482339300	138800	138800	138800	138800	15
491	20241017	111500	2480257300	138800	138800	138800	138800	30
492	20241017	111400	2476093300	138800	138800	138800	138800	0
493	20241017	111300	2476093300	138800	138800	138800	138800	14
494	20241017	111200	2474150100	138800	138800	138800	138800	28
495	20241017	111100	2470263700	138800	138800	138800	138800	6
496	20241017	111000	2469430900	138800	138800	138800	138800	10
497	20241017	110900	2468042900	138800	138800	138800	138700	54
498	20241017	110800	2460550100	138800	138800	138800	138800	6
499	20241017	110700	2459717300	138800	138800	138800	138800	9
500	20241017	110600	2458468100	138800	138700	138800	138700	24
501	20241017	110500	2455138800	138800	138800	138800	138800	9
502	20241017	110400	2453889600	138800	138600	138800	138600	24
503	20241017	110300	2450560400	138800	138800	138800	138700	23
504	20241017	110200	2447369600	138600	138600	138800	138600	70
505	20241017	110100	2437665800	138800	138800	138800	138800	15
506	20241017	110000	2435583800	138800	138700	138800	138700	109
507	20241017	105900	2420465400	138700	138700	138700	138700	15
508	20241017	105800	2418384900	138700	138700	138700	138700	14
509	20241017	105700	2416443100	138700	138700	138700	138700	12
510	20241017	105600	2414778700	138700	138700	138700	138700	14
511	20241017	105500	2412836900	138700	138700	138700	138700	10
512	20241017	105400	2411449900	138700	138700	138700	138700	6
513	20241017	105300	2410617700	138700	138700	138700	138700	8
514	20241017	105200	2409508100	138700	138700	138700	138300	15
515	20241017	105100	2407428000	138200	138700	138700	138200	46
516	20241017	105000	2401063100	138700	138300	138700	138300	33
517	20241017	104900	2396495600	138800	138400	138900	138300	64
518	20241017	104800	2387626700	138400	138900	138900	138400	250
519	20241017	104700	2352926700	138900	139000	139000	138500	75
520	20241017	104600	2342531500	139000	139000	139000	138500	41
521	20241017	104500	2336846500	138900	139100	139100	138900	154
522	20241017	104400	2315440900	139100	139100	139100	139100	19
523	20241017	104300	2312798000	139100	139000	139100	139000	20
524	20241017	104200	2310017700	139000	139000	139100	139000	124
525	20241017	104100	2292781200	139000	139000	139000	139000	13
526	20241017	104000	2290974200	139000	139000	139000	139000	82
527	20241017	103900	2279576200	139000	138900	139000	138900	33
528	20241017	103800	2274992400	138800	138800	138800	138800	217
529	20241017	103700	2244872800	138800	138900	138900	138800	19
530	20241017	103600	2242234200	138900	138800	138900	138800	67
531	20241017	103500	2232932400	138900	139000	139000	138900	37
532	20241017	103400	2227791500	139000	139000	139000	139000	11
533	20241017	103300	2226262500	139000	138800	139000	138800	50
534	20241017	103200	2219321500	139000	139000	139000	139000	14
535	20241017	103100	2217375500	139000	139000	139000	139000	10
536	20241017	103000	2215985500	139000	139000	139000	139000	5
537	20241017	102900	2215290500	139000	139000	139000	139000	9
538	20241017	102800	2214039500	139000	139000	139000	139000	15
539	20241017	102700	2211954500	138500	138900	139000	138500	241
540	20241017	102600	2178549500	138900	139100	139100	138800	792
541	20241017	102500	2068490500	139300	139400	139400	139100	539
542	20241017	102400	1993446900	139400	138800	139400	138800	667
543	20241017	102300	1900738800	138800	138800	138800	138700	247
544	20241017	102200	1866471600	138700	138700	138800	138700	24
545	20241017	102100	1863141600	138800	138800	138800	138700	34
546	20241017	102000	1858424500	138800	138200	138800	138100	477
547	20241017	101900	1792436600	138100	138600	138600	138100	126
548	20241017	101800	1775006700	138600	138500	138600	138500	26
549	20241017	101700	1771405100	138500	138500	138700	138500	54
550	20241017	101600	1763924500	138500	139000	139000	138500	570
551	20241017	101500	1684833300	139000	139000	139000	139000	5
552	20241017	101400	1684138300	139000	139000	139000	139000	13
553	20241017	101300	1682331300	139000	138800	139000	138800	19
554	20241017	101200	1679690700	139000	138800	139000	138800	20
555	20241017	101100	1676914500	138800	138600	138800	138600	563
556	20241017	101000	1598819200	138600	138400	138600	138400	53
557	20241017	100900	1591482000	138600	138500	138600	138400	58
558	20241017	100800	1583449300	138700	138900	139000	138600	419
559	20241017	100700	1525349100	139000	139000	139000	139000	9
560	20241017	100600	1524098100	139200	139200	139200	139200	1
561	20241017	100500	1523958900	138700	139100	139200	138700	980
562	20241017	100400	1387717500	139100	139100	139100	139100	11
563	20241017	100300	1386187400	139000	139000	139000	139000	1
564	20241017	100200	1386048400	139100	139200	139300	138900	287
565	20241017	100100	1346145000	139100	138600	139100	138600	466
566	20241017	100000	1281457100	138600	138400	138600	138100	288
567	20241017	095900	1241594900	138400	137800	138400	137800	640
568	20241017	095800	1153213300	137800	137800	137800	137800	0
569	20241017	095700	1153213300	137800	137800	137900	137800	25
570	20241017	095600	1149766200	137900	137900	137900	137900	2
571	20241017	095500	1149490400	137900	137800	137900	137800	34
572	20241017	095400	1144805100	137700	137700	137800	137700	8
573	20241017	095300	1143702900	137800	137800	137800	137800	1
574	20241017	095200	1143565100	137800	137800	137800	137800	0
575	20241017	095100	1143565100	137800	137800	137800	137700	27
576	20241017	095000	1139846100	137800	137800	137800	137800	40
577	20241017	094900	1134334100	137800	137800	137800	137800	27
578	20241017	094800	1130613500	137700	137600	137700	137600	21
579	20241017	094700	1127722500	137600	137600	137600	137600	4
580	20241017	094600	1127172100	137600	137600	137600	137600	29
581	20241017	094500	1123181700	137600	137600	137600	137500	91
582	20241017	094400	1110662900	137600	137800	137900	137600	336
583	20241017	094300	1064387600	137900	137900	138000	137900	108
584	20241017	094200	1049492100	138000	138000	138000	138000	15
585	20241017	094100	1047422100	138000	138000	138000	138000	0
586	20241017	094000	1047422100	138000	138000	138000	138000	0
587	20241017	093900	1047422100	138000	138000	138000	138000	3
588	20241017	093800	1047008100	137900	137900	138000	137900	88
589	20241017	093700	1034872700	138000	137900	138100	137900	9
590	20241017	093600	1033630800	137700	138200	138200	137600	366
591	20241017	093500	983112900	138200	138400	138400	138200	400
592	20241017	093400	927771800	138600	138600	138600	138600	2
593	20241017	093300	927494600	138500	138600	138600	138400	75
594	20241017	093200	917108200	138600	138600	138600	138600	2
595	20241017	093100	916831000	138600	138500	138600	138500	11
596	20241017	093000	915306900	138600	138600	138600	138600	4
597	20241017	092900	914752500	138600	138600	138600	138600	12
598	20241017	092800	913089300	138500	138500	138500	138500	10
599	20241017	092700	911704300	138600	138900	139100	138400	847
600	20241017	092600	794118800	138900	138900	138900	138900	3
601	20241017	092500	793702100	138900	138900	138900	138900	0
602	20241017	092400	793702100	138900	138900	138900	138900	1
603	20241017	092300	793563200	138900	138900	138900	138900	45
604	20241017	092200	787312700	138900	138900	138900	138800	8
605	20241017	092100	786201800	138900	138900	138900	138900	6
606	20241017	092000	785368400	138900	138900	138900	138900	2
607	20241017	091900	785090600	138900	138900	138900	138900	38
608	20241017	091800	779812400	138900	138400	138900	138400	340
609	20241017	091700	732655100	138400	138400	138400	138400	11
610	20241017	091600	731132700	138400	139300	139500	138400	1813
611	20241017	091500	479171600	139500	138900	139500	138900	651
612	20241017	091400	388548300	138900	138800	139000	138500	352
613	20241017	091300	339726900	138800	138500	138800	138400	42
614	20241017	091200	333909500	138500	138500	138500	138500	50
615	20241017	091100	326984500	138500	138500	138500	138500	0
616	20241017	091000	326984500	138500	138400	138500	138300	97
617	20241017	090900	313565800	138400	138700	138700	138300	490
618	20241017	090800	245665900	138700	139000	139200	138700	1076
619	20241017	090700	96202000	139100	139400	139400	139100	115
620	20241017	090600	80186000	139600	139900	139900	139200	224
621	20241017	090500	48905500	139200	139200	139200	139200	62
622	20241017	090400	40275100	140000	140000	140200	140000	48
623	20241017	090300	33554400	140000	140000	140000	140000	6
624	20241017	090200	32714400	139900	139900	140000	138900	18
625	20241017	090100	30200100	139900	138900	139900	138900	64
626	20241017	090000	21305000	138300	138200	138900	138200	139