KissMeData/111770/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	201600	1304891200	42600	42600	42600	42600	2371
3	20241018	201500	1304891200	42600	42600	42600	42600	0
4	20241018	201400	1304891200	42600	42600	42600	42600	0
5	20241018	201300	1304891200	42600	42600	42600	42600	0
6	20241018	201200	1304891200	42600	42600	42600	42600	0
7	20241018	201100	1304891200	42600	42600	42600	42600	0
8	20241018	201000	1304891200	42600	42600	42600	42600	0
9	20241018	200900	1304891200	42600	42600	42600	42600	0
10	20241018	200800	1304891200	42600	42600	42600	42600	0
11	20241018	200700	1304891200	42600	42600	42600	42600	0
12	20241018	200600	1304891200	42600	42600	42600	42600	0
13	20241018	200500	1304891200	42600	42600	42600	42600	0
14	20241018	200400	1304891200	42600	42600	42600	42600	0
15	20241018	200300	1304891200	42600	42600	42600	42600	0
16	20241018	200200	1304891200	42600	42600	42600	42600	0
17	20241018	200100	1304891200	42600	42600	42600	42600	0
18	20241018	200000	1304891200	42600	42600	42600	42600	0
19	20241018	195900	1304891200	42600	42600	42600	42600	0
20	20241018	195800	1304891200	42600	42600	42600	42600	0
21	20241018	195700	1304891200	42600	42600	42600	42600	0
22	20241018	195600	1304891200	42600	42600	42600	42600	0
23	20241018	195500	1304891200	42600	42600	42600	42600	0
24	20241018	195400	1304891200	42600	42600	42600	42600	0
25	20241018	195300	1304891200	42600	42600	42600	42600	0
26	20241018	195200	1304891200	42600	42600	42600	42600	0
27	20241018	195100	1304891200	42600	42600	42600	42600	0
28	20241018	195000	1304891200	42600	42600	42600	42600	0
29	20241018	194900	1304891200	42600	42600	42600	42600	0
30	20241018	194800	1304891200	42600	42600	42600	42600	0
31	20241018	194700	1304891200	42600	42600	42600	42600	0
32	20241018	194600	1304891200	42600	42600	42600	42600	2371
33	20241018	194500	1304891200	42600	42600	42600	42600	0
34	20241018	194400	1304891200	42600	42600	42600	42600	0
35	20241018	194300	1304891200	42600	42600	42600	42600	0
36	20241018	194200	1304891200	42600	42600	42600	42600	0
37	20241018	194100	1304891200	42600	42600	42600	42600	0
38	20241018	194000	1304891200	42600	42600	42600	42600	0
39	20241018	193900	1304891200	42600	42600	42600	42600	0
40	20241018	193800	1304891200	42600	42600	42600	42600	0
41	20241018	193700	1304891200	42600	42600	42600	42600	0
42	20241018	193600	1304891200	42600	42600	42600	42600	0
43	20241018	193500	1304891200	42600	42600	42600	42600	0
44	20241018	193400	1304891200	42600	42600	42600	42600	0
45	20241018	193300	1304891200	42600	42600	42600	42600	0
46	20241018	193200	1304891200	42600	42600	42600	42600	0
47	20241018	193100	1304891200	42600	42600	42600	42600	0
48	20241018	193000	1304891200	42600	42600	42600	42600	0
49	20241018	192900	1304891200	42600	42600	42600	42600	0
50	20241018	192800	1304891200	42600	42600	42600	42600	0
51	20241018	192700	1304891200	42600	42600	42600	42600	0
52	20241018	192600	1304891200	42600	42600	42600	42600	0
53	20241018	192500	1304891200	42600	42600	42600	42600	0
54	20241018	192400	1304891200	42600	42600	42600	42600	0
55	20241018	192300	1304891200	42600	42600	42600	42600	0
56	20241018	192200	1304891200	42600	42600	42600	42600	0
57	20241018	192100	1304891200	42600	42600	42600	42600	0
58	20241018	192000	1304891200	42600	42600	42600	42600	0
59	20241018	191900	1304891200	42600	42600	42600	42600	0
60	20241018	191800	1304891200	42600	42600	42600	42600	0
61	20241018	191700	1304891200	42600	42600	42600	42600	0
62	20241018	191600	1304891200	42600	42600	42600	42600	2371
63	20241018	191500	1304891200	42600	42600	42600	42600	0
64	20241018	191400	1304891200	42600	42600	42600	42600	0
65	20241018	191300	1304891200	42600	42600	42600	42600	0
66	20241018	191200	1304891200	42600	42600	42600	42600	0
67	20241018	191100	1304891200	42600	42600	42600	42600	0
68	20241018	191000	1304891200	42600	42600	42600	42600	0
69	20241018	190900	1304891200	42600	42600	42600	42600	0
70	20241018	190800	1304891200	42600	42600	42600	42600	0
71	20241018	190700	1304891200	42600	42600	42600	42600	0
72	20241018	190600	1304891200	42600	42600	42600	42600	0
73	20241018	190500	1304891200	42600	42600	42600	42600	0
74	20241018	190400	1304891200	42600	42600	42600	42600	0
75	20241018	190300	1304891200	42600	42600	42600	42600	0
76	20241018	190200	1304891200	42600	42600	42600	42600	0
77	20241018	190100	1304891200	42600	42600	42600	42600	0
78	20241018	190000	1304891200	42600	42600	42600	42600	0
79	20241018	185900	1304891200	42600	42600	42600	42600	0
80	20241018	185800	1304891200	42600	42600	42600	42600	0
81	20241018	185700	1304891200	42600	42600	42600	42600	0
82	20241018	185600	1304891200	42600	42600	42600	42600	0
83	20241018	185500	1304891200	42600	42600	42600	42600	0
84	20241018	185400	1304891200	42600	42600	42600	42600	0
85	20241018	185300	1304891200	42600	42600	42600	42600	0
86	20241018	185200	1304891200	42600	42600	42600	42600	0
87	20241018	185100	1304891200	42600	42600	42600	42600	0
88	20241018	185000	1304891200	42600	42600	42600	42600	0
89	20241018	184900	1304891200	42600	42600	42600	42600	0
90	20241018	184800	1304891200	42600	42600	42600	42600	0
91	20241018	184700	1304891200	42600	42600	42600	42600	0
92	20241018	184600	1304891200	42600	42600	42600	42600	2371
93	20241018	184500	1304891200	42600	42600	42600	42600	0
94	20241018	184400	1304891200	42600	42600	42600	42600	0
95	20241018	184300	1304891200	42600	42600	42600	42600	0
96	20241018	184200	1304891200	42600	42600	42600	42600	0
97	20241018	184100	1304891200	42600	42600	42600	42600	0
98	20241018	184000	1304891200	42600	42600	42600	42600	0
99	20241018	183900	1304891200	42600	42600	42600	42600	0
100	20241018	183800	1304891200	42600	42600	42600	42600	0
101	20241018	183700	1304891200	42600	42600	42600	42600	0
102	20241018	183600	1304891200	42600	42600	42600	42600	0
103	20241018	183500	1304891200	42600	42600	42600	42600	0
104	20241018	183400	1304891200	42600	42600	42600	42600	0
105	20241018	183300	1304891200	42600	42600	42600	42600	0
106	20241018	183200	1304891200	42600	42600	42600	42600	0
107	20241018	183100	1304891200	42600	42600	42600	42600	0
108	20241018	183000	1304891200	42600	42600	42600	42600	0
109	20241018	182900	1304891200	42600	42600	42600	42600	0
110	20241018	182800	1304891200	42600	42600	42600	42600	0
111	20241018	182700	1304891200	42600	42600	42600	42600	0
112	20241018	182600	1304891200	42600	42600	42600	42600	0
113	20241018	182500	1304891200	42600	42600	42600	42600	0
114	20241018	182400	1304891200	42600	42600	42600	42600	0
115	20241018	182300	1304891200	42600	42600	42600	42600	0
116	20241018	182200	1304891200	42600	42600	42600	42600	0
117	20241018	182100	1304891200	42600	42600	42600	42600	0
118	20241018	182000	1304891200	42600	42600	42600	42600	0
119	20241018	181900	1304891200	42600	42600	42600	42600	0
120	20241018	181800	1304891200	42600	42600	42600	42600	0
121	20241018	181700	1304891200	42600	42600	42600	42600	0
122	20241018	181600	1304891200	42600	42600	42600	42600	2371
123	20241018	181500	1304891200	42600	42600	42600	42600	0
124	20241018	181400	1304891200	42600	42600	42600	42600	0
125	20241018	181300	1304891200	42600	42600	42600	42600	0
126	20241018	181200	1304891200	42600	42600	42600	42600	0
127	20241018	181100	1304891200	42600	42600	42600	42600	0
128	20241018	181000	1304891200	42600	42600	42600	42600	0
129	20241018	180900	1304891200	42600	42600	42600	42600	0
130	20241018	180800	1304891200	42600	42600	42600	42600	0
131	20241018	180700	1304891200	42600	42600	42600	42600	0
132	20241018	180600	1304891200	42600	42600	42600	42600	0
133	20241018	180500	1304891200	42600	42600	42600	42600	0
134	20241018	180400	1304891200	42600	42600	42600	42600	0
135	20241018	180300	1304891200	42600	42600	42600	42600	0
136	20241018	180200	1304891200	42600	42600	42600	42600	0
137	20241018	180100	1304891200	42600	42600	42600	42600	0
138	20241018	180000	1304891200	42600	42600	42600	42600	0
139	20241018	175900	1304891200	42600	42600	42600	42600	0
140	20241018	175800	1304891200	42600	42600	42600	42600	0
141	20241018	175700	1304891200	42600	42600	42600	42600	0
142	20241018	175600	1304891200	42600	42600	42600	42600	0
143	20241018	175500	1304891200	42600	42600	42600	42600	0
144	20241018	175400	1304891200	42600	42600	42600	42600	0
145	20241018	175300	1304891200	42600	42600	42600	42600	0
146	20241018	175200	1304891200	42600	42600	42600	42600	0
147	20241018	175100	1304891200	42600	42600	42600	42600	0
148	20241018	175000	1304891200	42600	42600	42600	42600	0
149	20241018	174900	1304891200	42600	42600	42600	42600	0
150	20241018	174800	1304891200	42600	42600	42600	42600	0
151	20241018	174700	1304891200	42600	42600	42600	42600	0
152	20241018	174600	1304891200	42600	42600	42600	42600	2371
153	20241018	174500	1304891200	42600	42600	42600	42600	0
154	20241018	174400	1304891200	42600	42600	42600	42600	0
155	20241018	174300	1304891200	42600	42600	42600	42600	0
156	20241018	174200	1304891200	42600	42600	42600	42600	0
157	20241018	174100	1304891200	42600	42600	42600	42600	0
158	20241018	174000	1304891200	42600	42600	42600	42600	0
159	20241018	173900	1304891200	42600	42600	42600	42600	0
160	20241018	173800	1304891200	42600	42600	42600	42600	0
161	20241018	173700	1304891200	42600	42600	42600	42600	0
162	20241018	173600	1304891200	42600	42600	42600	42600	0
163	20241018	173500	1304891200	42600	42600	42600	42600	0
164	20241018	173400	1304891200	42600	42600	42600	42600	0
165	20241018	173300	1304891200	42600	42600	42600	42600	0
166	20241018	173200	1304891200	42600	42600	42600	42600	0
167	20241018	173100	1304891200	42600	42600	42600	42600	0
168	20241018	173000	1304891200	42600	42600	42600	42600	0
169	20241018	172900	1304891200	42600	42600	42600	42600	0
170	20241018	172800	1304891200	42600	42600	42600	42600	0
171	20241018	172700	1304891200	42600	42600	42600	42600	0
172	20241018	172600	1304891200	42600	42600	42600	42600	0
173	20241018	172500	1304891200	42600	42600	42600	42600	0
174	20241018	172400	1304891200	42600	42600	42600	42600	0
175	20241018	172300	1304891200	42600	42600	42600	42600	0
176	20241018	172200	1304891200	42600	42600	42600	42600	0
177	20241018	172100	1304891200	42600	42600	42600	42600	0
178	20241018	172000	1304891200	42600	42600	42600	42600	0
179	20241018	171900	1304891200	42600	42600	42600	42600	0
180	20241018	171800	1304891200	42600	42600	42600	42600	0
181	20241018	171700	1304891200	42600	42600	42600	42600	0
182	20241018	171600	1304891200	42600	42600	42600	42600	2371
183	20241018	171500	1304891200	42600	42600	42600	42600	0
184	20241018	171400	1304891200	42600	42600	42600	42600	0
185	20241018	171300	1304891200	42600	42600	42600	42600	0
186	20241018	171200	1304891200	42600	42600	42600	42600	0
187	20241018	171100	1304891200	42600	42600	42600	42600	0
188	20241018	171000	1304891200	42600	42600	42600	42600	0
189	20241018	170900	1304891200	42600	42600	42600	42600	0
190	20241018	170800	1304891200	42600	42600	42600	42600	0
191	20241018	170700	1304891200	42600	42600	42600	42600	0
192	20241018	170600	1304891200	42600	42600	42600	42600	0
193	20241018	170500	1304891200	42600	42600	42600	42600	0
194	20241018	170400	1304891200	42600	42600	42600	42600	0
195	20241018	170300	1304891200	42600	42600	42600	42600	0
196	20241018	170200	1304891200	42600	42600	42600	42600	0
197	20241018	170100	1304891200	42600	42600	42600	42600	0
198	20241018	170000	1304891200	42600	42600	42600	42600	0
199	20241018	165900	1304891200	42600	42600	42600	42600	0
200	20241018	165800	1304891200	42600	42600	42600	42600	0
201	20241018	165700	1304891200	42600	42600	42600	42600	0
202	20241018	165600	1304891200	42600	42600	42600	42600	0
203	20241018	165500	1304891200	42600	42600	42600	42600	0
204	20241018	165400	1304891200	42600	42600	42600	42600	0
205	20241018	165300	1304891200	42600	42600	42600	42600	0
206	20241018	165200	1304891200	42600	42600	42600	42600	0
207	20241018	165100	1304891200	42600	42600	42600	42600	0
208	20241018	165000	1304891200	42600	42600	42600	42600	0
209	20241018	164900	1304891200	42600	42600	42600	42600	0
210	20241018	164800	1304891200	42600	42600	42600	42600	0
211	20241018	164700	1304891200	42600	42600	42600	42600	0
212	20241018	164600	1304891200	42600	42600	42600	42600	2371
213	20241018	164500	1304891200	42600	42600	42600	42600	0
214	20241018	164400	1304891200	42600	42600	42600	42600	0
215	20241018	164300	1304891200	42600	42600	42600	42600	0
216	20241018	164200	1304891200	42600	42600	42600	42600	0
217	20241018	164100	1304891200	42600	42600	42600	42600	0
218	20241018	164000	1304891200	42600	42600	42600	42600	0
219	20241018	163900	1304891200	42600	42600	42600	42600	0
220	20241018	163800	1304891200	42600	42600	42600	42600	0
221	20241018	163700	1304891200	42600	42600	42600	42600	0
222	20241018	163600	1304891200	42600	42600	42600	42600	0
223	20241018	163500	1304891200	42600	42600	42600	42600	0
224	20241018	163400	1304891200	42600	42600	42600	42600	0
225	20241018	163300	1304891200	42600	42600	42600	42600	0
226	20241018	163200	1304891200	42600	42600	42600	42600	0
227	20241018	163100	1304891200	42600	42600	42600	42600	0
228	20241018	163000	1304891200	42600	42600	42600	42600	0
229	20241018	162900	1304891200	42600	42600	42600	42600	0
230	20241018	162800	1304891200	42600	42600	42600	42600	0
231	20241018	162700	1304891200	42600	42600	42600	42600	0
232	20241018	162600	1304891200	42600	42600	42600	42600	0
233	20241018	162500	1304891200	42600	42600	42600	42600	0
234	20241018	162400	1304891200	42600	42600	42600	42600	0
235	20241018	162300	1304891200	42600	42600	42600	42600	0
236	20241018	162200	1304891200	42600	42600	42600	42600	0
237	20241018	162100	1304891200	42600	42600	42600	42600	0
238	20241018	162000	1304891200	42600	42600	42600	42600	0
239	20241018	161900	1304891200	42600	42600	42600	42600	0
240	20241018	161800	1304891200	42600	42600	42600	42600	0
241	20241018	161700	1304891200	42600	42600	42600	42600	0
242	20241018	161600	1304891200	42600	42600	42600	42600	2371
243	20241018	161500	1304891200	42600	42600	42600	42600	0
244	20241018	161400	1304891200	42600	42600	42600	42600	0
245	20241018	161300	1304891200	42600	42600	42600	42600	0
246	20241018	161200	1304891200	42600	42600	42600	42600	0
247	20241018	161100	1304891200	42600	42600	42600	42600	0
248	20241018	161000	1304891200	42600	42600	42600	42600	0
249	20241018	160900	1304891200	42600	42600	42600	42600	0
250	20241018	160800	1304891200	42600	42600	42600	42600	0
251	20241018	160700	1304891200	42600	42600	42600	42600	0
252	20241018	160600	1304891200	42600	42600	42600	42600	0
253	20241018	160500	1304891200	42600	42600	42600	42600	0
254	20241018	160400	1304891200	42600	42600	42600	42600	0
255	20241018	160300	1304891200	42600	42600	42600	42600	0
256	20241018	160200	1304891200	42600	42600	42600	42600	0
257	20241018	160100	1304891200	42600	42600	42600	42600	0
258	20241018	160000	1304891200	42600	42600	42600	42600	0
259	20241018	155900	1304891200	42600	42600	42600	42600	0
260	20241018	155800	1304891200	42600	42600	42600	42600	0
261	20241018	155700	1304891200	42600	42600	42600	42600	0
262	20241018	155600	1304891200	42600	42600	42600	42600	0
263	20241018	155500	1304891200	42600	42600	42600	42600	0
264	20241018	155400	1304891200	42600	42600	42600	42600	0
265	20241018	155300	1304891200	42600	42600	42600	42600	0
266	20241018	155200	1304891200	42600	42600	42600	42600	0
267	20241018	155100	1304891200	42600	42600	42600	42600	0
268	20241018	155000	1304891200	42600	42600	42600	42600	0
269	20241018	154900	1304891200	42600	42600	42600	42600	0
270	20241018	154800	1304891200	42600	42600	42600	42600	0
271	20241018	154700	1304891200	42600	42600	42600	42600	0
272	20241018	154600	1304891200	42600	42600	42600	42600	2371
273	20241018	154500	1304891200	42600	42600	42600	42600	0
274	20241018	154400	1304891200	42600	42600	42600	42600	0
275	20241018	154300	1304891200	42600	42600	42600	42600	0
276	20241018	154200	1304891200	42600	42600	42600	42600	0
277	20241018	154100	1304891200	42600	42600	42600	42600	0
278	20241018	154000	1304891200	42600	42600	42600	42600	0
279	20241018	153900	1304891200	42600	42600	42600	42600	0
280	20241018	153800	1304891200	42600	42600	42600	42600	0
281	20241018	153700	1304891200	42600	42600	42600	42600	0
282	20241018	153600	1304891200	42600	42600	42600	42600	0
283	20241018	153500	1304891200	42600	42600	42600	42600	0
284	20241018	153400	1304891200	42600	42600	42600	42600	0
285	20241018	153300	1304891200	42600	42600	42600	42600	0
286	20241018	153200	1304891200	42600	42600	42600	42600	0
287	20241018	153100	1304891200	42600	42600	42600	42600	0
288	20241018	153000	1304891200	42600	42600	42600	42600	2371
289	20241018	152900	1203886600	42600	42600	42600	42600	0
290	20241018	152800	1203886600	42600	42600	42600	42600	0
291	20241018	152700	1203886600	42600	42600	42600	42600	0
292	20241018	152600	1203886600	42600	42600	42600	42600	0
293	20241018	152500	1203886600	42600	42600	42600	42600	0
294	20241018	152400	1203886600	42600	42600	42600	42600	0
295	20241018	152300	1203886600	42600	42600	42600	42600	0
296	20241018	152200	1203886600	42600	42600	42600	42600	0
297	20241018	152100	1203886600	42600	42600	42600	42600	0
298	20241018	152000	1203886600	42600	42600	42600	42600	0
299	20241018	151900	1203886600	42600	42550	42600	42550	39
300	20241018	151800	1202227050	42550	42500	42550	42500	117
301	20241018	151700	1197248750	42500	42500	42550	42500	153
302	20241018	151600	1190739100	42550	42500	42550	42500	17
303	20241018	151500	1190015850	42550	42550	42550	42500	4
304	20241018	151400	1189845750	42500	42500	42500	42500	1
305	20241018	151300	1189803250	42500	42500	42500	42500	7
306	20241018	151200	1189505750	42500	42500	42550	42500	36
307	20241018	151100	1187975700	42500	42550	42550	42500	66
308	20241018	151000	1185167700	42600	42550	42650	42550	202
309	20241018	150900	1176561300	42600	42550	42600	42550	31
310	20241018	150800	1175242100	42550	42550	42550	42550	13
311	20241018	150700	1174688950	42550	42450	42600	42450	409
312	20241018	150600	1157272250	42450	42450	42450	42450	300
313	20241018	150500	1144537250	42450	42450	42450	42450	18
314	20241018	150400	1143773150	42500	42500	42550	42500	105
315	20241018	150300	1139310150	42500	42500	42550	42500	14
316	20241018	150200	1138715100	42500	42550	42550	42500	65
317	20241018	150100	1135949750	42550	42500	42550	42500	46
318	20241018	150000	1133992900	42500	42500	42550	42500	40
319	20241018	145900	1132292850	42500	42500	42550	42450	212
320	20241018	145800	1123280100	42500	42450	42550	42450	572
321	20241018	145700	1098960050	42450	42350	42550	42350	913
322	20241018	145600	1060199750	42350	42350	42350	42350	21
323	20241018	145500	1059310400	42350	42350	42350	42350	125
324	20241018	145400	1054016650	42350	42350	42350	42350	20
325	20241018	145300	1053169650	42350	42350	42350	42350	15
326	20241018	145200	1052534400	42350	42350	42350	42350	127
327	20241018	145100	1047155950	42350	42300	42350	42300	21
328	20241018	145000	1046267250	42300	42350	42350	42300	36
329	20241018	144900	1044743300	42300	42400	42400	42300	90
330	20241018	144800	1040929150	42400	42400	42400	42400	96
331	20241018	144700	1036858750	42400	42400	42400	42400	43
332	20241018	144600	1035035550	42400	42450	42450	42350	644
333	20241018	144500	1007728850	42450	42450	42500	42450	30
334	20241018	144400	1006455300	42450	42350	42500	42350	962
335	20241018	144300	965648750	42300	42300	42300	42300	9
336	20241018	144200	965268050	42300	42350	42350	42300	2
337	20241018	144100	965183400	42300	42300	42300	42300	2
338	20241018	144000	965098800	42300	42300	42300	42300	9
339	20241018	143900	964718100	42300	42300	42300	42300	10
340	20241018	143800	964295100	42300	42350	42350	42150	630
341	20241018	143700	937661600	42350	42350	42350	42350	14
342	20241018	143600	937068700	42350	42350	42350	42350	52
343	20241018	143500	934866500	42350	42300	42350	42300	178
344	20241018	143400	927328700	42300	42300	42350	42300	28
345	20241018	143300	926144200	42300	42300	42300	42300	13
346	20241018	143200	925594300	42300	42350	42350	42300	244
347	20241018	143100	915261350	42350	42350	42350	42350	14
348	20241018	143000	914668450	42350	42350	42400	42350	86
349	20241018	142900	911022850	42350	42350	42350	42350	19
350	20241018	142800	910218200	42350	42400	42400	42350	231
351	20241018	142700	900425400	42400	42400	42400	42400	38
352	20241018	142600	898814200	42400	42400	42400	42400	11
353	20241018	142500	898347800	42400	42400	42400	42400	42
354	20241018	142400	896567000	42450	42450	42450	42450	6
355	20241018	142300	896312300	42450	42450	42450	42450	39
356	20241018	142200	894656750	42450	42450	42450	42400	65
357	20241018	142100	891897700	42450	42450	42500	42450	103
358	20241018	142000	887523350	42450	42450	42450	42450	56
359	20241018	141900	885146150	42450	42450	42450	42450	26
360	20241018	141800	884042450	42450	42400	42450	42400	63
361	20241018	141700	881368550	42400	42400	42400	42400	38
362	20241018	141600	879757350	42400	42400	42400	42400	34
363	20241018	141500	878315750	42450	42450	42450	42400	259
364	20241018	141400	867321800	42450	42450	42450	42450	23
365	20241018	141300	866345450	42450	42450	42450	42450	30
366	20241018	141200	865071950	42450	42450	42500	42450	599
367	20241018	141100	839626250	42450	42400	42450	42350	326
368	20241018	141000	825799100	42350	42350	42350	42350	3
369	20241018	140900	825672050	42350	42350	42350	42350	128
370	20241018	140800	820251250	42350	42350	42350	42350	0
371	20241018	140700	820251250	42350	42350	42350	42350	23
372	20241018	140600	819277200	42350	42350	42350	42350	1
373	20241018	140500	819234850	42350	42350	42350	42350	5
374	20241018	140400	819023100	42350	42350	42350	42350	6
375	20241018	140300	818769000	42400	42300	42400	42300	272
376	20241018	140200	807246300	42300	42300	42300	42300	1
377	20241018	140100	807204000	42300	42300	42400	42300	5
378	20241018	140000	806992400	42300	42300	42300	42300	14
379	20241018	135900	806400200	42300	42300	42300	42300	6
380	20241018	135800	806146400	42300	42350	42350	42300	170
381	20241018	135700	798947150	42350	42350	42350	42350	4
382	20241018	135600	798777750	42350	42400	42400	42350	348
383	20241018	135500	784025850	42400	42400	42400	42400	27
384	20241018	135400	782881050	42400	42400	42400	42400	28
385	20241018	135300	781693850	42400	42400	42400	42400	5
386	20241018	135200	781481850	42400	42400	42400	42400	29
387	20241018	135100	780252250	42400	42400	42400	42400	25
388	20241018	135000	779192250	42400	42350	42400	42350	1206
389	20241018	134900	728065400	42350	42250	42400	42250	609
390	20241018	134800	702286200	42300	42250	42300	42250	3
391	20241018	134700	702159400	42250	42250	42250	42250	1
392	20241018	134600	702117150	42250	42250	42250	42250	7
393	20241018	134500	701821400	42250	42250	42250	42250	5
394	20241018	134400	701610150	42250	42250	42250	42250	1
395	20241018	134300	701567900	42250	42250	42250	42250	4
396	20241018	134200	701398900	42250	42250	42250	42250	5
397	20241018	134100	701187650	42250	42250	42250	42250	110
398	20241018	134000	696540150	42250	42250	42250	42250	2
399	20241018	133900	696455650	42250	42250	42250	42250	43
400	20241018	133800	694638900	42250	42250	42250	42250	1
401	20241018	133700	694596650	42250	42250	42250	42250	7
402	20241018	133600	694300900	42250	42250	42250	42250	0
403	20241018	133500	694300900	42250	42250	42250	42250	27
404	20241018	133400	693160150	42250	42250	42250	42250	3
405	20241018	133300	693033400	42250	42250	42250	42250	68
406	20241018	133200	690160400	42250	42250	42250	42250	5
407	20241018	133100	689949150	42250	42250	42250	42250	6
408	20241018	133000	689695650	42300	42300	42300	42300	1
409	20241018	132900	689653350	42250	42250	42250	42250	0
410	20241018	132800	689653350	42250	42300	42300	42250	11
411	20241018	132700	689188500	42300	42350	42350	42300	278
412	20241018	132600	677417550	42350	42350	42350	42350	2
413	20241018	132500	677332850	42350	42350	42350	42350	139
414	20241018	132400	671446200	42350	42350	42350	42350	5
415	20241018	132300	671234450	42350	42400	42400	42350	233
416	20241018	132200	661356200	42350	42300	42350	42250	342
417	20241018	132100	646886950	42200	42200	42200	42200	5
418	20241018	132000	646675950	42200	42200	42200	42200	1
419	20241018	131900	646633750	42200	42300	42300	42200	47
420	20241018	131800	644647050	42200	42200	42200	42200	32
421	20241018	131700	643296650	42250	42200	42300	42200	411
422	20241018	131600	625949350	42200	42200	42200	42100	259
423	20241018	131500	615025400	42250	42250	42300	42200	67
424	20241018	131400	612194950	42250	42250	42250	42250	5
425	20241018	131300	611983700	42250	42250	42250	42250	4
426	20241018	131200	611814700	42250	42250	42250	42250	6
427	20241018	131100	611561200	42250	42250	42250	42250	6
428	20241018	131000	611307700	42250	42250	42250	42250	100
429	20241018	130900	607082700	42250	42250	42250	42250	3
430	20241018	130800	606955950	42250	42250	42250	42250	38
431	20241018	130700	605350450	42250	42250	42250	42250	41
432	20241018	130600	603618200	42250	42250	42250	42250	1
433	20241018	130500	603575950	42250	42250	42250	42250	6
434	20241018	130400	603322450	42250	42250	42250	42250	112
435	20241018	130300	598590450	42300	42300	42300	42250	219
436	20241018	130200	589327250	42300	42300	42300	42300	5
437	20241018	130100	589115750	42350	42350	42350	42350	162
438	20241018	130000	582255050	42350	42400	42400	42350	10
439	20241018	125900	581831250	42350	42350	42350	42350	58
440	20241018	125800	579374950	42350	42350	42400	42350	35
441	20241018	125700	577892650	42400	42400	42400	42400	8
442	20241018	125600	577553450	42400	42350	42400	42350	10
443	20241018	125500	577129800	42350	42350	42400	42350	7
444	20241018	125400	576833300	42350	42400	42400	42350	51
445	20241018	125300	574673400	42350	42450	42450	42350	4
446	20241018	125200	574503700	42350	42400	42400	42350	12
447	20241018	125100	573995250	42450	42450	42450	42450	1
448	20241018	125000	573952800	42350	42350	42400	42350	82
449	20241018	124900	570477200	42350	42350	42350	42350	2
450	20241018	124800	570392500	42400	42350	42400	42350	110
451	20241018	124700	565733900	42400	42400	42400	42400	28
452	20241018	124600	564546700	42400	42400	42450	42400	7
453	20241018	124500	564249850	42450	42550	42550	42350	1189
454	20241018	124400	513813950	42550	42400	42550	42400	122
455	20241018	124300	508625350	42400	42400	42500	42400	7
456	20241018	124200	508328450	42450	42500	42500	42450	3
457	20241018	124100	508201000	42500	42550	42550	42500	5
458	20241018	124000	507988400	42500	42550	42550	42500	65
459	20241018	123900	505225850	42500	42500	42500	42500	1
460	20241018	123800	505183350	42550	42500	42550	42500	8
461	20241018	123700	504843250	42550	42500	42550	42500	6
462	20241018	123600	504588200	42550	42500	42550	42500	2
463	20241018	123500	504503150	42550	42500	42550	42500	6
464	20241018	123400	504248050	42500	42500	42550	42500	7
465	20241018	123300	503950500	42500	42550	42550	42500	2
466	20241018	123200	503865450	42500	42500	42550	42500	16
467	20241018	123100	503185350	42500	42600	42600	42500	22
468	20241018	123000	502249450	42550	42550	42600	42550	177
469	20241018	122900	494711500	42550	42550	42550	42550	0
470	20241018	122800	494711500	42550	42500	42550	42500	6
471	20241018	122700	494456400	42550	42500	42550	42500	2
472	20241018	122600	494371350	42550	42500	42550	42500	5
473	20241018	122500	494158700	42500	42550	42550	42500	42
474	20241018	122400	492371700	42550	42500	42550	42500	8
475	20241018	122300	492031600	42500	42550	42550	42500	5
476	20241018	122200	491818950	42500	42500	42550	42500	13
477	20241018	122100	491266350	42550	42550	42550	42550	1
478	20241018	122000	491223800	42500	42550	42550	42500	7
479	20241018	121900	490926150	42500	42500	42500	42500	2
480	20241018	121800	490841150	42550	42550	42550	42500	8
481	20241018	121700	490501000	42500	42500	42550	42500	23
482	20241018	121600	489523450	42500	42550	42550	42500	17
483	20241018	121500	488800750	42550	42500	42550	42500	10
484	20241018	121400	488375650	42550	42550	42550	42550	1
485	20241018	121300	488333100	42500	42500	42550	42500	12
486	20241018	121200	487822950	42500	42550	42550	42500	4
487	20241018	121100	487652850	42550	42550	42550	42550	1
488	20241018	121000	487610300	42500	42500	42550	42500	6
489	20241018	120900	487355150	42500	42500	42500	42500	4
490	20241018	120800	487185150	42550	42550	42550	42550	2
491	20241018	120700	487100050	42500	42500	42550	42500	6
492	20241018	120600	486845000	42550	42550	42550	42550	3
493	20241018	120500	486717350	42550	42550	42550	42550	1
494	20241018	120400	486674800	42500	42500	42550	42500	5
495	20241018	120300	486462250	42550	42500	42550	42500	4
496	20241018	120200	486292100	42500	42550	42550	42500	2
497	20241018	120100	486207050	42500	42550	42550	42500	4
498	20241018	120000	486036950	42550	42550	42550	42550	9
499	20241018	115900	485654000	42500	42500	42500	42500	5
500	20241018	115800	485441500	42550	42550	42550	42500	28
501	20241018	115700	484250450	42550	42550	42550	42500	15
502	20241018	115600	483612400	42550	42500	42550	42500	112
503	20241018	115500	478852250	42500	42500	42550	42500	77
504	20241018	115400	475576700	42550	42500	42550	42500	5
505	20241018	115300	475364150	42550	42400	42550	42400	27
506	20241018	115200	474217100	42450	42500	42550	42450	183
507	20241018	115100	466443100	42450	42500	42500	42450	64
508	20241018	115000	463723750	42450	42450	42500	42450	47
509	20241018	114900	461728450	42450	42450	42500	42450	9
510	20241018	114800	461346350	42500	42450	42500	42450	6
511	20241018	114700	461091550	42500	42450	42500	42450	5
512	20241018	114600	460879250	42500	42350	42500	42350	456
513	20241018	114500	441537500	42400	42400	42450	42400	128
514	20241018	114400	436110250	42400	42450	42450	42400	7
515	20241018	114300	435813400	42400	42400	42500	42400	9
516	20241018	114200	435431700	42400	42500	42500	42400	29
517	20241018	114100	434200950	42500	42550	42550	42500	9
518	20241018	114000	433818350	42500	42600	42600	42500	18
519	20241018	113900	433053250	42500	42600	42600	42500	8
520	20241018	113800	432713050	42550	42550	42550	42550	4
521	20241018	113700	432542850	42550	42550	42600	42550	7
522	20241018	113600	432244950	42550	42600	42600	42550	6
523	20241018	113500	431989600	42550	42550	42600	42550	128
524	20241018	113400	426543100	42550	42600	42600	42550	26
525	20241018	113300	425436750	42550	42550	42600	42550	6
526	20241018	113200	425181400	42600	42550	42600	42550	15
527	20241018	113100	424543000	42550	42600	42600	42550	45
528	20241018	113000	422628200	42550	42600	42600	42550	3
529	20241018	112900	422500500	42550	42550	42600	42550	9
530	20241018	112800	422117450	42550	42600	42600	42550	6
531	20241018	112700	421862100	42600	42550	42600	42550	5
532	20241018	112600	421649300	42600	42550	42600	42550	28
533	20241018	112500	420457850	42600	42500	42600	42500	173
534	20241018	112400	413093350	42600	42550	42600	42450	39
535	20241018	112300	411433400	42550	42650	42650	42550	12
536	20241018	112200	410922600	42600	42450	42600	42450	335
537	20241018	112100	396656550	42450	42550	42650	42450	64
538	20241018	112000	393934400	42550	42300	42650	42300	421
539	20241018	111900	376038800	42300	42500	42500	42300	7
540	20241018	111800	375742100	42300	42400	42400	42250	197
541	20241018	111700	367410450	42400	42400	42650	42400	39
542	20241018	111600	365756600	42700	42700	42700	42700	3
543	20241018	111500	365628500	42700	42400	42750	42350	43
544	20241018	111400	363804500	42750	42550	42750	42400	84
545	20241018	111300	360233000	42750	42750	42750	42550	144
546	20241018	111200	354097950	42650	42750	42750	42650	4
547	20241018	111100	353927150	42750	42650	42750	42650	4
548	20241018	111000	353756350	42750	42750	42750	42750	33
549	20241018	110900	352345600	42750	42750	42750	42750	2
550	20241018	110800	352260100	42700	42700	42700	42700	103
551	20241018	110700	347862000	42750	42700	42750	42700	36
552	20241018	110600	346324750	42750	42750	42750	42750	3
553	20241018	110500	346196500	42750	42700	42750	42700	35
554	20241018	110400	344701650	42700	42800	42800	42700	432
555	20241018	110300	326230150	42800	42800	42850	42800	24
556	20241018	110200	325202800	42850	42800	42850	42800	5
557	20241018	110100	324988650	42800	42850	42850	42800	15
558	20241018	110000	324346100	42900	42900	42900	42900	3
559	20241018	105900	324217400	42800	42900	42900	42800	4
560	20241018	105800	324046100	42900	42900	42900	42900	0
561	20241018	105700	324046100	42900	42900	42900	42900	3
562	20241018	105600	323917400	42900	42850	42900	42850	28
563	20241018	105500	322717450	42900	42900	42900	42900	1
564	20241018	105400	322674550	42900	42800	42900	42800	4
565	20241018	105300	322503250	42900	42800	42900	42800	7
566	20241018	105200	322203350	42800	42950	42950	42800	16
567	20241018	105100	321518400	42950	42950	42950	42950	11
568	20241018	105000	321045950	42950	42800	42950	42800	11
569	20241018	104900	320574700	42950	42950	42950	42950	1
570	20241018	104800	320531750	42950	42950	42950	42950	0
571	20241018	104700	320531750	42950	42900	42950	42900	52
572	20241018	104600	318300850	42950	42950	42950	42950	5
573	20241018	104500	318086100	42950	42950	42950	42950	1
574	20241018	104400	318043150	42950	42900	42950	42900	4
575	20241018	104300	317871500	42900	42900	42950	42900	17
576	20241018	104200	317141650	42950	42950	42950	42950	1
577	20241018	104100	317098700	42900	42950	42950	42900	3
578	20241018	104000	316969950	42950	42950	42950	42950	8
579	20241018	103900	316626350	42950	42950	42950	42950	1
580	20241018	103800	316583400	42900	42900	42900	42900	3
581	20241018	103700	316454700	42950	42950	42950	42950	1
582	20241018	103600	316411750	42950	42850	42950	42850	39
583	20241018	103500	314737500	42850	43000	43050	42850	262
584	20241018	103400	303477400	43000	42900	43000	42900	360
585	20241018	103300	288020550	42950	42950	42950	42950	50
586	20241018	103200	285873050	42950	43000	43000	42950	33
587	20241018	103100	284455300	43000	43050	43050	43000	189
588	20241018	103000	276328200	43050	43050	43050	43050	1
589	20241018	102900	276285150	43000	43000	43050	43000	33
590	20241018	102800	274866050	43000	43050	43050	43000	30
591	20241018	102700	273576000	43050	43050	43050	43050	5
592	20241018	102600	273360750	43050	43100	43100	43050	221
593	20241018	102500	263835750	43150	43150	43150	43150	2
594	20241018	102400	263749450	43150	43150	43150	43150	1
595	20241018	102300	263706300	43150	43250	43250	43100	378
596	20241018	102200	247364950	43300	43300	43300	43300	2
597	20241018	102100	247278350	43300	43300	43300	43300	1
598	20241018	102000	247235050	43250	43300	43300	43250	15
599	20241018	101900	246586200	43350	43400	43400	43350	3
600	20241018	101800	246456050	43250	43250	43250	43250	13
601	20241018	101700	245893800	43400	43400	43400	43250	4
602	20241018	101600	245720500	43350	43400	43400	43350	149
603	20241018	101500	239254400	43250	43300	43400	43250	154
604	20241018	101400	232592700	43350	43250	43350	43250	4
605	20241018	101300	232419600	43400	43400	43400	43400	3
606	20241018	101200	232289400	43400	43350	43400	43350	347
607	20241018	101100	217246800	43350	43400	43400	43350	6
608	20241018	101000	216986650	43400	43350	43400	43350	15
609	20241018	100900	216336250	43350	43300	43400	43300	18
610	20241018	100800	215555300	43300	43300	43300	43300	2
611	20241018	100700	215468700	43400	43300	43400	43300	355
612	20241018	100600	200096600	43300	43300	43300	43300	8
613	20241018	100500	199750200	43300	43300	43300	43250	6
614	20241018	100400	199490550	43300	43250	43300	43250	22
615	20241018	100300	198539000	43250	43300	43300	43250	19
616	20241018	100200	197717100	43300	43250	43300	43250	349
617	20241018	100100	182622750	43250	43150	43250	43150	376
618	20241018	100000	166391100	43150	43150	43150	43150	4
619	20241018	095900	166218500	43100	43200	43200	43100	9
620	20241018	095800	165830250	43150	43150	43150	43150	0
621	20241018	095700	165830250	43150	43150	43200	43150	112
622	20241018	095600	160992450	43150	43000	43150	43000	170
623	20241018	095500	153670650	43050	43000	43050	43000	5
624	20241018	095400	153455550	43050	43050	43050	43050	1
625	20241018	095300	153412500	43050	43000	43050	43000	12
626	20241018	095200	152896350	43050	43050	43050	43050	1
627	20241018	095100	152853300	43050	43050	43050	43050	1
628	20241018	095000	152810250	43000	43050	43050	43000	13
629	20241018	094900	152251100	43000	43050	43050	43000	4
630	20241018	094800	152079050	43050	43050	43050	43050	0
631	20241018	094700	152079050	43050	43050	43050	43000	11
632	20241018	094600	151605850	43000	43000	43000	43000	5
633	20241018	094500	151390850	43000	43050	43050	43000	32
634	20241018	094400	150014800	43050	43000	43050	43000	54
635	20241018	094300	147692750	43050	43050	43050	43050	3
636	20241018	094200	147563600	43050	43050	43050	43050	1
637	20241018	094100	147520550	43000	43050	43050	43000	3
638	20241018	094000	147391500	43050	43150	43150	43050	7
639	20241018	093900	147089650	43150	43150	43150	43150	4
640	20241018	093800	146917050	43150	43150	43150	43150	3
641	20241018	093700	146787600	43200	43200	43200	43200	4
642	20241018	093600	146614800	43150	43150	43150	43150	7
643	20241018	093500	146312750	43200	43200	43200	43150	15
644	20241018	093400	145665300	43150	43200	43200	43150	6
645	20241018	093300	145406300	43200	43150	43200	43150	5
646	20241018	093200	145190350	43150	43150	43200	43150	6
647	20241018	093100	144931400	43150	43050	43150	43050	119
648	20241018	093000	139804000	43000	43000	43050	43000	12
649	20241018	092900	139287950	43000	43050	43050	43000	150
650	20241018	092800	132837850	43050	43200	43200	43050	938
651	20241018	092700	92368650	43200	43150	43200	43150	2
652	20241018	092600	92282300	43150	43150	43150	43150	2
653	20241018	092500	92196000	43200	43150	43200	43150	16
654	20241018	092400	91505500	43200	43200	43200	43200	15
655	20241018	092300	90857500	43200	43150	43200	43150	4
656	20241018	092200	90684850	43200	43200	43200	43200	30
657	20241018	092100	89388850	43200	43150	43200	43150	4
658	20241018	092000	89216200	43150	43200	43200	43150	142
659	20241018	091900	83083450	43200	43250	43300	43200	316
660	20241018	091800	69421200	43250	43300	43300	43250	5
661	20241018	091700	69204750	43250	43250	43250	43250	41
662	20241018	091600	67431500	43250	43200	43250	43200	92
663	20241018	091500	63455450	43200	43250	43250	43200	7
664	20241018	091400	63153000	43000	43000	43300	43000	8
665	20241018	091300	62808400	43300	43300	43300	43300	3
666	20241018	091200	62678500	43250	43250	43300	43150	878
667	20241018	091100	24743950	43200	43200	43200	43200	22
668	20241018	091000	23793550	43200	43150	43200	43150	6
669	20241018	090900	23534400	43150	43200	43200	43100	48
670	20241018	090800	21463850	43200	43200	43200	43200	27
671	20241018	090700	20297450	43300	43500	43500	43300	16
672	20241018	090600	19603150	43400	43450	43450	43400	27
673	20241018	090500	18430050	43450	43500	43500	43400	3
674	20241018	090400	18299700	43450	43500	43500	43450	58
675	20241018	090300	15779300	43500	43500	43500	43500	2
676	20241018	090200	15692300	43500	43450	43500	43450	5
677	20241018	090100	15474850	43500	43450	43500	43450	39
678	20241018	090000	13780000	43400	43500	43500	43400	317