KissMeData/097950/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	200800	6801026500	274000	274000	274000	274000	2209
3	20241028	200700	6801026500	274000	274000	274000	274000	0
4	20241028	200600	6801026500	274000	274000	274000	274000	0
5	20241028	200500	6801026500	274000	274000	274000	274000	0
6	20241028	200400	6801026500	274000	274000	274000	274000	0
7	20241028	200300	6801026500	274000	274000	274000	274000	0
8	20241028	200200	6801026500	274000	274000	274000	274000	0
9	20241028	200100	6801026500	274000	274000	274000	274000	0
10	20241028	200000	6801026500	274000	274000	274000	274000	0
11	20241028	195900	6801026500	274000	274000	274000	274000	0
12	20241028	195800	6801026500	274000	274000	274000	274000	0
13	20241028	195700	6801026500	274000	274000	274000	274000	0
14	20241028	195600	6801026500	274000	274000	274000	274000	0
15	20241028	195500	6801026500	274000	274000	274000	274000	0
16	20241028	195400	6801026500	274000	274000	274000	274000	0
17	20241028	195300	6801026500	274000	274000	274000	274000	0
18	20241028	195200	6801026500	274000	274000	274000	274000	0
19	20241028	195100	6801026500	274000	274000	274000	274000	0
20	20241028	195000	6801026500	274000	274000	274000	274000	0
21	20241028	194900	6801026500	274000	274000	274000	274000	0
22	20241028	194800	6801026500	274000	274000	274000	274000	0
23	20241028	194700	6801026500	274000	274000	274000	274000	0
24	20241028	194600	6801026500	274000	274000	274000	274000	0
25	20241028	194500	6801026500	274000	274000	274000	274000	0
26	20241028	194400	6801026500	274000	274000	274000	274000	0
27	20241028	194300	6801026500	274000	274000	274000	274000	0
28	20241028	194200	6801026500	274000	274000	274000	274000	0
29	20241028	194100	6801026500	274000	274000	274000	274000	0
30	20241028	194000	6801026500	274000	274000	274000	274000	0
31	20241028	193900	6801026500	274000	274000	274000	274000	0
32	20241028	193800	6801026500	274000	274000	274000	274000	2209
33	20241028	193700	6801026500	274000	274000	274000	274000	0
34	20241028	193600	6801026500	274000	274000	274000	274000	0
35	20241028	193500	6801026500	274000	274000	274000	274000	0
36	20241028	193400	6801026500	274000	274000	274000	274000	0
37	20241028	193300	6801026500	274000	274000	274000	274000	0
38	20241028	193200	6801026500	274000	274000	274000	274000	0
39	20241028	193100	6801026500	274000	274000	274000	274000	0
40	20241028	193000	6801026500	274000	274000	274000	274000	0
41	20241028	192900	6801026500	274000	274000	274000	274000	0
42	20241028	192800	6801026500	274000	274000	274000	274000	0
43	20241028	192700	6801026500	274000	274000	274000	274000	0
44	20241028	192600	6801026500	274000	274000	274000	274000	0
45	20241028	192500	6801026500	274000	274000	274000	274000	0
46	20241028	192400	6801026500	274000	274000	274000	274000	0
47	20241028	192300	6801026500	274000	274000	274000	274000	0
48	20241028	192200	6801026500	274000	274000	274000	274000	0
49	20241028	192100	6801026500	274000	274000	274000	274000	0
50	20241028	192000	6801026500	274000	274000	274000	274000	0
51	20241028	191900	6801026500	274000	274000	274000	274000	0
52	20241028	191800	6801026500	274000	274000	274000	274000	0
53	20241028	191700	6801026500	274000	274000	274000	274000	0
54	20241028	191600	6801026500	274000	274000	274000	274000	0
55	20241028	191500	6801026500	274000	274000	274000	274000	0
56	20241028	191400	6801026500	274000	274000	274000	274000	0
57	20241028	191300	6801026500	274000	274000	274000	274000	0
58	20241028	191200	6801026500	274000	274000	274000	274000	0
59	20241028	191100	6801026500	274000	274000	274000	274000	0
60	20241028	191000	6801026500	274000	274000	274000	274000	0
61	20241028	190900	6801026500	274000	274000	274000	274000	0
62	20241028	190800	6801026500	274000	274000	274000	274000	2209
63	20241028	190700	6801026500	274000	274000	274000	274000	0
64	20241028	190600	6801026500	274000	274000	274000	274000	0
65	20241028	190500	6801026500	274000	274000	274000	274000	0
66	20241028	190400	6801026500	274000	274000	274000	274000	0
67	20241028	190300	6801026500	274000	274000	274000	274000	0
68	20241028	190200	6801026500	274000	274000	274000	274000	0
69	20241028	190100	6801026500	274000	274000	274000	274000	0
70	20241028	190000	6801026500	274000	274000	274000	274000	0
71	20241028	185900	6801026500	274000	274000	274000	274000	0
72	20241028	185800	6801026500	274000	274000	274000	274000	0
73	20241028	185700	6801026500	274000	274000	274000	274000	0
74	20241028	185600	6801026500	274000	274000	274000	274000	0
75	20241028	185500	6801026500	274000	274000	274000	274000	0
76	20241028	185400	6801026500	274000	274000	274000	274000	0
77	20241028	185300	6801026500	274000	274000	274000	274000	0
78	20241028	185200	6801026500	274000	274000	274000	274000	0
79	20241028	185100	6801026500	274000	274000	274000	274000	0
80	20241028	185000	6801026500	274000	274000	274000	274000	0
81	20241028	184900	6801026500	274000	274000	274000	274000	0
82	20241028	184800	6801026500	274000	274000	274000	274000	0
83	20241028	184700	6801026500	274000	274000	274000	274000	0
84	20241028	184600	6801026500	274000	274000	274000	274000	0
85	20241028	184500	6801026500	274000	274000	274000	274000	0
86	20241028	184400	6801026500	274000	274000	274000	274000	0
87	20241028	184300	6801026500	274000	274000	274000	274000	0
88	20241028	184200	6801026500	274000	274000	274000	274000	0
89	20241028	184100	6801026500	274000	274000	274000	274000	0
90	20241028	184000	6801026500	274000	274000	274000	274000	0
91	20241028	183900	6801026500	274000	274000	274000	274000	0
92	20241028	183800	6801026500	274000	274000	274000	274000	2209
93	20241028	183700	6801026500	274000	274000	274000	274000	0
94	20241028	183600	6801026500	274000	274000	274000	274000	0
95	20241028	183500	6801026500	274000	274000	274000	274000	0
96	20241028	183400	6801026500	274000	274000	274000	274000	0
97	20241028	183300	6801026500	274000	274000	274000	274000	0
98	20241028	183200	6801026500	274000	274000	274000	274000	0
99	20241028	183100	6801026500	274000	274000	274000	274000	0
100	20241028	183000	6801026500	274000	274000	274000	274000	0
101	20241028	182900	6801026500	274000	274000	274000	274000	0
102	20241028	182800	6801026500	274000	274000	274000	274000	0
103	20241028	182700	6801026500	274000	274000	274000	274000	0
104	20241028	182600	6801026500	274000	274000	274000	274000	0
105	20241028	182500	6801026500	274000	274000	274000	274000	0
106	20241028	182400	6801026500	274000	274000	274000	274000	0
107	20241028	182300	6801026500	274000	274000	274000	274000	0
108	20241028	182200	6801026500	274000	274000	274000	274000	0
109	20241028	182100	6801026500	274000	274000	274000	274000	0
110	20241028	182000	6801026500	274000	274000	274000	274000	0
111	20241028	181900	6801026500	274000	274000	274000	274000	0
112	20241028	181800	6801026500	274000	274000	274000	274000	0
113	20241028	181700	6801026500	274000	274000	274000	274000	0
114	20241028	181600	6801026500	274000	274000	274000	274000	0
115	20241028	181500	6801026500	274000	274000	274000	274000	0
116	20241028	181400	6801026500	274000	274000	274000	274000	0
117	20241028	181300	6801026500	274000	274000	274000	274000	0
118	20241028	181200	6801026500	274000	274000	274000	274000	0
119	20241028	181100	6801026500	274000	274000	274000	274000	0
120	20241028	181000	6801026500	274000	274000	274000	274000	0
121	20241028	180900	6801026500	274000	274000	274000	274000	0
122	20241028	180800	6801026500	274000	274000	274000	274000	2209
123	20241028	180700	6801026500	274000	274000	274000	274000	0
124	20241028	180600	6801026500	274000	274000	274000	274000	0
125	20241028	180500	6801026500	274000	274000	274000	274000	0
126	20241028	180400	6801026500	274000	274000	274000	274000	0
127	20241028	180300	6801026500	274000	274000	274000	274000	0
128	20241028	180200	6801026500	274000	274000	274000	274000	0
129	20241028	180100	6801026500	274000	274000	274000	274000	0
130	20241028	180000	6801026500	274000	274000	274000	274000	0
131	20241028	175900	6801026500	274000	274000	274000	274000	0
132	20241028	175800	6801026500	274000	274000	274000	274000	0
133	20241028	175700	6801026500	274000	274000	274000	274000	0
134	20241028	175600	6801026500	274000	274000	274000	274000	0
135	20241028	175500	6801026500	274000	274000	274000	274000	0
136	20241028	175400	6801026500	274000	274000	274000	274000	0
137	20241028	175300	6801026500	274000	274000	274000	274000	0
138	20241028	175200	6801026500	274000	274000	274000	274000	0
139	20241028	175100	6801026500	274000	274000	274000	274000	0
140	20241028	175000	6801026500	274000	274000	274000	274000	0
141	20241028	174900	6801026500	274000	274000	274000	274000	0
142	20241028	174800	6801026500	274000	274000	274000	274000	0
143	20241028	174700	6801026500	274000	274000	274000	274000	0
144	20241028	174600	6801026500	274000	274000	274000	274000	0
145	20241028	174500	6801026500	274000	274000	274000	274000	0
146	20241028	174400	6801026500	274000	274000	274000	274000	0
147	20241028	174300	6801026500	274000	274000	274000	274000	0
148	20241028	174200	6801026500	274000	274000	274000	274000	0
149	20241028	174100	6801026500	274000	274000	274000	274000	0
150	20241028	174000	6801026500	274000	274000	274000	274000	0
151	20241028	173900	6801026500	274000	274000	274000	274000	0
152	20241028	173800	6801026500	274000	274000	274000	274000	2209
153	20241028	173700	6801026500	274000	274000	274000	274000	0
154	20241028	173600	6801026500	274000	274000	274000	274000	0
155	20241028	173500	6801026500	274000	274000	274000	274000	0
156	20241028	173400	6801026500	274000	274000	274000	274000	0
157	20241028	173300	6801026500	274000	274000	274000	274000	0
158	20241028	173200	6801026500	274000	274000	274000	274000	0
159	20241028	173100	6801026500	274000	274000	274000	274000	0
160	20241028	173000	6801026500	274000	274000	274000	274000	0
161	20241028	172900	6801026500	274000	274000	274000	274000	0
162	20241028	172800	6801026500	274000	274000	274000	274000	0
163	20241028	172700	6801026500	274000	274000	274000	274000	0
164	20241028	172600	6801026500	274000	274000	274000	274000	0
165	20241028	172500	6801026500	274000	274000	274000	274000	0
166	20241028	172400	6801026500	274000	274000	274000	274000	0
167	20241028	172300	6801026500	274000	274000	274000	274000	0
168	20241028	172200	6801026500	274000	274000	274000	274000	0
169	20241028	172100	6801026500	274000	274000	274000	274000	0
170	20241028	172000	6801026500	274000	274000	274000	274000	0
171	20241028	171900	6801026500	274000	274000	274000	274000	0
172	20241028	171800	6801026500	274000	274000	274000	274000	0
173	20241028	171700	6801026500	274000	274000	274000	274000	0
174	20241028	171600	6801026500	274000	274000	274000	274000	0
175	20241028	171500	6801026500	274000	274000	274000	274000	0
176	20241028	171400	6801026500	274000	274000	274000	274000	0
177	20241028	171300	6801026500	274000	274000	274000	274000	0
178	20241028	171200	6801026500	274000	274000	274000	274000	0
179	20241028	171100	6801026500	274000	274000	274000	274000	0
180	20241028	171000	6801026500	274000	274000	274000	274000	0
181	20241028	170900	6801026500	274000	274000	274000	274000	0
182	20241028	170800	6801026500	274000	274000	274000	274000	2209
183	20241028	170700	6801026500	274000	274000	274000	274000	0
184	20241028	170600	6801026500	274000	274000	274000	274000	0
185	20241028	170500	6801026500	274000	274000	274000	274000	0
186	20241028	170400	6801026500	274000	274000	274000	274000	0
187	20241028	170300	6801026500	274000	274000	274000	274000	0
188	20241028	170200	6801026500	274000	274000	274000	274000	0
189	20241028	170100	6801026500	274000	274000	274000	274000	0
190	20241028	170000	6801026500	274000	274000	274000	274000	0
191	20241028	165900	6801026500	274000	274000	274000	274000	0
192	20241028	165800	6801026500	274000	274000	274000	274000	0
193	20241028	165700	6801026500	274000	274000	274000	274000	0
194	20241028	165600	6801026500	274000	274000	274000	274000	0
195	20241028	165500	6801026500	274000	274000	274000	274000	0
196	20241028	165400	6801026500	274000	274000	274000	274000	0
197	20241028	165300	6801026500	274000	274000	274000	274000	0
198	20241028	165200	6801026500	274000	274000	274000	274000	0
199	20241028	165100	6801026500	274000	274000	274000	274000	0
200	20241028	165000	6801026500	274000	274000	274000	274000	0
201	20241028	164900	6801026500	274000	274000	274000	274000	0
202	20241028	164800	6801026500	274000	274000	274000	274000	0
203	20241028	164700	6801026500	274000	274000	274000	274000	0
204	20241028	164600	6801026500	274000	274000	274000	274000	0
205	20241028	164500	6801026500	274000	274000	274000	274000	0
206	20241028	164400	6801026500	274000	274000	274000	274000	0
207	20241028	164300	6801026500	274000	274000	274000	274000	0
208	20241028	164200	6801026500	274000	274000	274000	274000	0
209	20241028	164100	6801026500	274000	274000	274000	274000	0
210	20241028	164000	6801026500	274000	274000	274000	274000	0
211	20241028	163900	6801026500	274000	274000	274000	274000	0
212	20241028	163800	6801026500	274000	274000	274000	274000	2209
213	20241028	163700	6801026500	274000	274000	274000	274000	0
214	20241028	163600	6801026500	274000	274000	274000	274000	0
215	20241028	163500	6801026500	274000	274000	274000	274000	0
216	20241028	163400	6801026500	274000	274000	274000	274000	0
217	20241028	163300	6801026500	274000	274000	274000	274000	0
218	20241028	163200	6801026500	274000	274000	274000	274000	0
219	20241028	163100	6801026500	274000	274000	274000	274000	0
220	20241028	163000	6801026500	274000	274000	274000	274000	0
221	20241028	162900	6801026500	274000	274000	274000	274000	0
222	20241028	162800	6801026500	274000	274000	274000	274000	0
223	20241028	162700	6801026500	274000	274000	274000	274000	0
224	20241028	162600	6801026500	274000	274000	274000	274000	0
225	20241028	162500	6801026500	274000	274000	274000	274000	0
226	20241028	162400	6801026500	274000	274000	274000	274000	0
227	20241028	162300	6801026500	274000	274000	274000	274000	0
228	20241028	162200	6801026500	274000	274000	274000	274000	0
229	20241028	162100	6801026500	274000	274000	274000	274000	0
230	20241028	162000	6801026500	274000	274000	274000	274000	0
231	20241028	161900	6801026500	274000	274000	274000	274000	0
232	20241028	161800	6801026500	274000	274000	274000	274000	0
233	20241028	161700	6801026500	274000	274000	274000	274000	0
234	20241028	161600	6801026500	274000	274000	274000	274000	0
235	20241028	161500	6801026500	274000	274000	274000	274000	0
236	20241028	161400	6801026500	274000	274000	274000	274000	0
237	20241028	161300	6801026500	274000	274000	274000	274000	0
238	20241028	161200	6801026500	274000	274000	274000	274000	0
239	20241028	161100	6801026500	274000	274000	274000	274000	0
240	20241028	161000	6801026500	274000	274000	274000	274000	0
241	20241028	160900	6801026500	274000	274000	274000	274000	0
242	20241028	160800	6801026500	274000	274000	274000	274000	2209
243	20241028	160700	6801026500	274000	274000	274000	274000	0
244	20241028	160600	6801026500	274000	274000	274000	274000	0
245	20241028	160500	6801026500	274000	274000	274000	274000	0
246	20241028	160400	6801026500	274000	274000	274000	274000	0
247	20241028	160300	6801026500	274000	274000	274000	274000	0
248	20241028	160200	6801026500	274000	274000	274000	274000	0
249	20241028	160100	6801026500	274000	274000	274000	274000	0
250	20241028	160000	6801026500	274000	274000	274000	274000	0
251	20241028	155900	6801026500	274000	274000	274000	274000	0
252	20241028	155800	6801026500	274000	274000	274000	274000	0
253	20241028	155700	6801026500	274000	274000	274000	274000	0
254	20241028	155600	6801026500	274000	274000	274000	274000	0
255	20241028	155500	6801026500	274000	274000	274000	274000	0
256	20241028	155400	6801026500	274000	274000	274000	274000	0
257	20241028	155300	6801026500	274000	274000	274000	274000	0
258	20241028	155200	6801026500	274000	274000	274000	274000	0
259	20241028	155100	6801026500	274000	274000	274000	274000	0
260	20241028	155000	6801026500	274000	274000	274000	274000	0
261	20241028	154900	6801026500	274000	274000	274000	274000	0
262	20241028	154800	6801026500	274000	274000	274000	274000	0
263	20241028	154700	6801026500	274000	274000	274000	274000	0
264	20241028	154600	6801026500	274000	274000	274000	274000	0
265	20241028	154500	6801026500	274000	274000	274000	274000	0
266	20241028	154400	6801026500	274000	274000	274000	274000	0
267	20241028	154300	6801026500	274000	274000	274000	274000	0
268	20241028	154200	6801026500	274000	274000	274000	274000	0
269	20241028	154100	6801026500	274000	274000	274000	274000	0
270	20241028	154000	6801026500	274000	274000	274000	274000	0
271	20241028	153900	6801026500	274000	274000	274000	274000	0
272	20241028	153800	6801026500	274000	274000	274000	274000	2209
273	20241028	153700	6801026500	274000	274000	274000	274000	0
274	20241028	153600	6801026500	274000	274000	274000	274000	0
275	20241028	153500	6801026500	274000	274000	274000	274000	0
276	20241028	153400	6801026500	274000	274000	274000	274000	0
277	20241028	153300	6801026500	274000	274000	274000	274000	0
278	20241028	153200	6801026500	274000	274000	274000	274000	0
279	20241028	153100	6801026500	274000	274000	274000	274000	0
280	20241028	153000	6801026500	274000	274000	274000	274000	2209
281	20241028	152900	6195760500	272500	272500	272500	272500	0
282	20241028	152800	6195760500	272500	272500	272500	272500	0
283	20241028	152700	6195760500	272500	272500	272500	272500	0
284	20241028	152600	6195760500	272500	272500	272500	272500	0
285	20241028	152500	6195760500	272500	272500	272500	272500	0
286	20241028	152400	6195760500	272500	272500	272500	272500	0
287	20241028	152300	6195760500	272500	272500	272500	272500	0
288	20241028	152200	6195760500	272500	272500	272500	272500	0
289	20241028	152100	6195760500	272500	272500	272500	272500	0
290	20241028	152000	6195760500	272500	272500	272500	272500	0
291	20241028	151900	6195760500	272500	273000	273500	272000	741
292	20241028	151800	5993438500	272500	273500	273500	272500	469
293	20241028	151700	5865418000	273000	273500	273500	273000	21
294	20241028	151600	5859679000	273500	273500	273500	273000	19
295	20241028	151500	5854488500	273000	273500	273500	272500	109
296	20241028	151400	5824731500	273500	273000	273500	273000	36
297	20241028	151300	5814893500	273000	273000	273500	273000	12
298	20241028	151200	5811617000	273000	274000	274000	273000	103
299	20241028	151100	5783440000	273500	273000	273500	272500	186
300	20241028	151000	5732664500	273000	272500	273000	272500	45
301	20241028	150900	5720393500	272500	272500	273000	272500	53
302	20241028	150800	5705948500	272500	272500	273000	272500	48
303	20241028	150700	5692866000	272500	272500	273000	272500	56
304	20241028	150600	5677602500	272500	272500	273000	272500	42
305	20241028	150500	5666156000	272500	272500	273000	272500	191
306	20241028	150400	5614025000	273000	273000	273000	272000	231
307	20241028	150300	5551004500	273500	273000	273500	273000	46
308	20241028	150200	5538442500	273000	273500	273500	273000	62
309	20241028	150100	5521511500	273000	273000	273500	273000	41
310	20241028	150000	5510313000	273000	273500	273500	273000	71
311	20241028	145900	5490922000	273500	273000	273500	273000	53
312	20241028	145800	5476447500	273000	273500	273500	273000	68
313	20241028	145700	5457873000	273500	272500	273500	272500	50
314	20241028	145600	5444223000	273000	272500	273500	272000	85
315	20241028	145500	5421051000	272500	273500	273500	272500	82
316	20241028	145400	5398678500	273000	273000	273000	272500	152
317	20241028	145300	5357213000	273000	273500	273500	273000	148
318	20241028	145200	5316803500	273000	273500	273500	273000	104
319	20241028	145100	5288405500	273000	273000	273500	273000	83
320	20241028	145000	5265743000	273000	273500	274000	273000	74
321	20241028	144900	5245534500	273500	273000	274000	272500	147
322	20241028	144800	5205404000	273000	273500	273500	272500	140
323	20241028	144700	5167179000	272500	273000	273500	272500	92
324	20241028	144600	5142080500	273000	273500	274000	273000	101
325	20241028	144500	5114498000	272500	273500	273500	272500	265
326	20241028	144400	5042039000	273500	273500	274000	273000	240
327	20241028	144300	4976416500	272500	272500	273000	272500	115
328	20241028	144200	4945054000	272500	272500	273000	272500	96
329	20241028	144100	4918885000	272500	273000	273000	272000	114
330	20241028	144000	4887821000	272500	272500	273000	272000	77
331	20241028	143900	4866842000	272500	272500	273000	272000	88
332	20241028	143800	4842852000	272500	272500	273000	272500	108
333	20241028	143700	4813404000	272500	272500	273000	272500	140
334	20241028	143600	4775230000	272500	272500	273000	272000	112
335	20241028	143500	4744708000	272500	272500	273000	272500	64
336	20241028	143400	4727265500	272500	272500	273500	272000	91
337	20241028	143300	4702467500	272500	273000	273000	272500	223
338	20241028	143200	4641625000	272500	272500	273000	272500	61
339	20241028	143100	4624998500	272500	273500	273500	272500	34
340	20241028	143000	4615724500	273000	272500	273000	272500	53
341	20241028	142900	4601275500	272500	273000	273000	272500	85
342	20241028	142800	4578106000	272500	272500	273000	272500	57
343	20241028	142700	4562564000	273000	272500	273000	272500	44
344	20241028	142600	4550568500	272500	272500	273000	272500	53
345	20241028	142500	4536124500	272500	272500	273000	272500	54
346	20241028	142400	4521407000	273000	272500	273000	272500	46
347	20241028	142300	4508868000	272500	272500	273000	272500	68
348	20241028	142200	4490334000	272500	272500	273000	272500	57
349	20241028	142100	4474793500	273000	272500	273000	272500	49
350	20241028	142000	4461438000	272500	272500	273000	272500	63
351	20241028	141900	4444261500	272500	273000	273000	272500	56
352	20241028	141800	4428996000	272500	272500	273000	272500	68
353	20241028	141700	4410453500	272500	272500	273000	272500	60
354	20241028	141600	4394097500	272500	273000	273000	272500	62
355	20241028	141500	4377189500	272500	272500	273000	272500	63
356	20241028	141400	4360013500	272500	273000	273000	272500	58
357	20241028	141300	4344200000	272500	273000	273000	272500	67
358	20241028	141200	4325933000	272500	272500	273000	272500	63
359	20241028	141100	4308757000	272500	272500	273000	272500	74
360	20241028	141000	4288581000	272500	272500	273000	272500	60
361	20241028	140900	4272225000	272500	273000	273000	272500	47
362	20241028	140800	4259411000	273000	273000	273000	272500	62
363	20241028	140700	4242496000	273000	273000	273500	273000	92
364	20241028	140600	4217371500	273000	273000	273500	273000	64
365	20241028	140500	4199893500	273500	273000	273500	273000	31
366	20241028	140400	4191430000	273000	273000	273500	273000	33
367	20241028	140300	4182415000	273000	273500	273500	273000	45
368	20241028	140200	4170128000	273000	273000	273500	273000	61
369	20241028	140100	4153462000	273000	273000	273500	273000	48
370	20241028	140000	4140346000	273500	273000	273500	273000	56
371	20241028	135900	4125050500	273000	273500	273500	273000	87
372	20241028	135800	4101278500	273000	273500	273500	273000	23
373	20241028	135700	4094996500	273000	273000	273500	273000	25
374	20241028	135600	4088168500	273000	273000	273500	273000	125
375	20241028	135500	4054035000	273500	273000	273500	273000	35
376	20241028	135400	4044466500	273500	272500	273500	272500	1206
377	20241028	135300	3715192500	273000	272500	273000	272500	33
378	20241028	135200	3706184000	272500	273000	273000	272500	39
379	20241028	135100	3695541500	272500	273000	273000	272500	47
380	20241028	135000	3682720000	272500	272500	273000	272500	34
381	20241028	134900	3673439000	272500	272500	273000	272000	615
382	20241028	134800	3505821000	272500	272000	272500	272000	25
383	20241028	134700	3499011500	272500	272500	272500	272000	17
384	20241028	134600	3494382000	272500	272000	272500	272000	30
385	20241028	134500	3486208500	272000	272500	272500	272000	43
386	20241028	134400	3474496000	272000	272500	272500	272000	21
387	20241028	134300	3468774500	272000	272000	272500	272000	27
388	20241028	134200	3461420500	272500	272500	272500	272000	27
389	20241028	134100	3454065500	272500	272000	272500	272000	17
390	20241028	134000	3449434000	272500	272000	272500	272000	14
391	20241028	133900	3445621500	272500	272000	272500	272000	18
392	20241028	133800	3440719000	272000	272500	272500	272000	23
393	20241028	133700	3434452500	272000	272000	272500	272000	10
394	20241028	133600	3431729500	272000	272500	272500	272000	16
395	20241028	133500	3427372500	272500	272000	272500	272000	20
396	20241028	133400	3421924000	272000	272500	272500	272000	24
397	20241028	133300	3415385500	272000	272500	272500	272000	17
398	20241028	133200	3410757500	272500	272500	272500	272500	19
399	20241028	133100	3405580000	272000	272500	272500	272000	18
400	20241028	133000	3400677000	272000	272000	272000	272000	6
401	20241028	132900	3399045000	272500	272000	272500	272000	87
402	20241028	132800	3375338500	272500	272000	272500	272000	20
403	20241028	132700	3369890000	272000	272000	272500	272000	18
404	20241028	132600	3364989000	272000	272000	272500	272000	17
405	20241028	132500	3360358500	272500	272500	272500	272500	26
406	20241028	132400	3353273500	272000	272500	272500	272000	13
407	20241028	132300	3349732500	272000	272500	272500	272000	9
408	20241028	132200	3347282500	272000	272500	272500	272000	12
409	20241028	132100	3344013500	272000	273000	273000	272000	9
410	20241028	132000	3341564000	272000	273000	273000	272000	83
411	20241028	131900	3318939500	273000	272500	273000	272500	18
412	20241028	131800	3314029000	272500	272500	273000	272500	21
413	20241028	131700	3308301500	272500	273000	273000	272500	25
414	20241028	131600	3301479500	272500	273000	273000	272500	16
415	20241028	131500	3297115000	273000	273000	273000	272500	27
416	20241028	131400	3289747000	272500	272500	273000	272500	14
417	20241028	131300	3285930500	272500	272500	273000	272500	26
418	20241028	131200	3278837000	272500	272500	272500	272500	9
419	20241028	131100	3276384500	273000	272500	273000	272500	18
420	20241028	131000	3271473500	272500	273000	273000	272500	33
421	20241028	130900	3262472500	272500	272500	272500	272500	15
422	20241028	130800	3258385000	272500	272500	273000	272500	42
423	20241028	130700	3246936000	272500	272500	273000	272500	42
424	20241028	130600	3235481000	272500	272500	273000	272500	18
425	20241028	130500	3230573500	273000	272500	273000	272500	14
426	20241028	130400	3226756000	273000	273000	273000	272500	32
427	20241028	130300	3218022500	272500	272500	273000	272500	19
428	20241028	130200	3212839500	272500	272500	273000	272500	20
429	20241028	130100	3207384000	272500	273000	273000	272500	17
430	20241028	130000	3202748000	273000	273000	273000	272500	21
431	20241028	125900	3197015500	273000	272500	273000	272500	18
432	20241028	125800	3192105000	273000	272500	273000	272000	426
433	20241028	125700	3076005500	272500	272000	272500	272000	13
434	20241028	125600	3072464000	272000	272500	272500	272000	15
435	20241028	125500	3068378500	272000	272000	272500	272000	24
436	20241028	125400	3061845000	272500	272500	272500	272500	24
437	20241028	125300	3055305000	272000	272000	272000	272000	3
438	20241028	125200	3054489000	272500	272500	272500	272000	20
439	20241028	125100	3049040500	272500	272000	272500	272000	4
440	20241028	125000	3047951000	272500	272000	272500	272000	14
441	20241028	124900	3044137000	272000	272500	272500	272000	10
442	20241028	124800	3041413500	272500	272500	272500	272500	31
443	20241028	124700	3032966000	272500	272000	272500	272000	11
444	20241028	124600	3029969500	272500	272500	272500	272000	12
445	20241028	124500	3026700500	272000	272000	272500	272000	20
446	20241028	124400	3021253000	272500	272500	272500	272500	10
447	20241028	124300	3018528000	272000	272000	272500	272000	11
448	20241028	124200	3015533500	272000	272500	272500	272000	9
449	20241028	124100	3013082000	272500	272500	272500	272500	4
450	20241028	124000	3011992000	272500	272000	272500	272000	65
451	20241028	123900	2994308500	272500	272500	272500	272000	572
452	20241028	123800	2838439000	273000	273000	273000	273000	9
453	20241028	123700	2835982000	272500	273000	273000	272500	31
454	20241028	123600	2827531500	273000	273000	273000	273000	10
455	20241028	123500	2824801500	273000	273000	273000	272500	8
456	20241028	123400	2822618000	273000	272500	273000	272500	22
457	20241028	123300	2816618000	273000	272500	273000	272500	8
458	20241028	123200	2814434500	273000	273000	273000	273000	9
459	20241028	123100	2811977500	272500	272500	273000	272500	11
460	20241028	123000	2808977000	273000	272500	273000	272500	11
461	20241028	122900	2805974500	273000	273000	273000	273000	23
462	20241028	122800	2799695500	272500	273000	273000	272500	11
463	20241028	122700	2796695500	272500	273000	273000	272500	5
464	20241028	122600	2795332500	273000	273000	273000	273000	14
465	20241028	122500	2791510500	273000	272500	273000	272500	7
466	20241028	122400	2789600500	273000	272500	273000	272500	26
467	20241028	122300	2782507000	273000	273000	273000	272500	33
468	20241028	122200	2773503000	272500	272500	273000	272500	16
469	20241028	122100	2769140500	273000	273000	273000	272500	18
470	20241028	122000	2764230000	272500	273000	273000	272500	49
471	20241028	121900	2750855500	273000	272500	273000	272500	14
472	20241028	121800	2747034500	272500	272500	273000	272500	14
473	20241028	121700	2743217500	272500	272500	273000	272500	18
474	20241028	121600	2738305000	273000	273000	273000	272500	4
475	20241028	121500	2737214000	272500	273000	273000	272500	34
476	20241028	121400	2727936000	272500	273000	273000	272500	11
477	20241028	121300	2724934500	273000	272500	273000	272500	10
478	20241028	121200	2722205500	272500	273000	273000	272500	13
479	20241028	121100	2718660000	272500	273000	273000	272500	10
480	20241028	121000	2715932000	273000	272500	273000	272500	12
481	20241028	120900	2712657000	272500	273000	273000	272500	11
482	20241028	120800	2709659000	272500	272500	273000	272500	18
483	20241028	120700	2704746500	272500	273000	273000	272500	12
484	20241028	120600	2701472000	273000	273000	273000	272500	30
485	20241028	120500	2693288500	273000	273000	273000	273000	6
486	20241028	120400	2691650500	273000	273000	273000	273000	9
487	20241028	120300	2689193500	272500	272500	273000	272500	17
488	20241028	120200	2684556000	273000	273000	273000	273000	1
489	20241028	120100	2684283000	273000	272500	273000	272500	15
490	20241028	120000	2680189500	273000	273000	273000	272500	12
491	20241028	115900	2676916500	272500	273000	273000	272500	99
492	20241028	115800	2649933500	273000	273000	273000	273000	106
493	20241028	115700	2620995500	273000	272500	273000	272500	4
494	20241028	115600	2619905000	273000	272500	273000	272500	22
495	20241028	115500	2613902000	273000	272500	273000	272500	11
496	20241028	115400	2610899500	273000	272500	273000	272500	11
497	20241028	115300	2607898500	273000	273000	273000	272500	17
498	20241028	115200	2603260500	272500	273000	273000	272500	7
499	20241028	115100	2601350500	273000	273000	273000	272500	16
500	20241028	115000	2596983000	272500	273000	273000	272500	17
501	20241028	114900	2592345000	273000	273000	273000	272500	34
502	20241028	114800	2583063500	273000	273000	273000	272500	18
503	20241028	114700	2578152500	273000	273000	273000	272500	21
504	20241028	114600	2572422500	272500	273000	273000	272500	13
505	20241028	114500	2568874500	273000	272500	273000	272500	12
506	20241028	114400	2565600000	273000	273000	273000	272500	12
507	20241028	114300	2562327000	273000	273000	273000	273000	14
508	20241028	114200	2558505000	273000	273000	273000	273000	16
509	20241028	114100	2554137000	272500	273000	273000	272500	11
510	20241028	114000	2551136000	272500	273000	273000	272500	11
511	20241028	113900	2548133500	273000	273000	273000	272500	19
512	20241028	113800	2542948500	273000	272500	273000	272500	17
513	20241028	113700	2538311500	273000	272500	273000	272500	12
514	20241028	113600	2535036000	272500	273000	273000	272500	27
515	20241028	113500	2527673000	272500	272500	273000	272500	76
516	20241028	113400	2506957000	272500	273000	273000	272500	2
517	20241028	113300	2506411500	272500	272500	273000	272500	25
518	20241028	113200	2499591000	273000	273000	273000	272500	24
519	20241028	113100	2493042500	272500	273000	273000	272500	10
520	20241028	113000	2490314500	273000	273000	273000	273000	10
521	20241028	112900	2487584500	272500	272500	273000	272500	5
522	20241028	112800	2486221000	272500	273000	273000	272500	10
523	20241028	112700	2483493000	272500	273500	273500	272500	9
524	20241028	112600	2481035500	273500	273000	273500	272500	124
525	20241028	112500	2447190000	273000	273500	273500	273000	12
526	20241028	112400	2443910500	273500	273500	273500	273000	19
527	20241028	112300	2438716000	273500	273500	273500	273500	8
528	20241028	112200	2436528000	273000	273000	273500	273000	15
529	20241028	112100	2432428500	273500	273000	273500	273000	33
530	20241028	112000	2423414500	273000	273500	273500	273000	38
531	20241028	111900	2413034500	273500	273000	273500	273000	28
532	20241028	111800	2405383500	273000	273500	273500	273000	19
533	20241028	111700	2400193500	273500	273500	273500	273500	12
534	20241028	111600	2396911500	273000	273500	273500	273000	23
535	20241028	111500	2390629500	273000	273000	273500	273000	36
536	20241028	111400	2380794000	273000	273500	273500	273000	10
537	20241028	111300	2378059500	273500	273500	273500	273000	12
538	20241028	111200	2374779500	273500	273500	273500	273000	11
539	20241028	111100	2371771500	273000	273000	273500	273000	21
540	20241028	111000	2366035000	273500	273000	273500	273000	30
541	20241028	110900	2357839500	273000	273500	273500	273000	85
542	20241028	110800	2334594500	273500	273500	273500	273000	12
543	20241028	110700	2331315000	273000	273000	273500	273000	64
544	20241028	110600	2313838000	273000	273500	273500	273000	3
545	20241028	110500	2313018500	273500	273000	273500	273000	19
546	20241028	110400	2307825000	273000	273000	273500	273000	24
547	20241028	110300	2301263000	273000	273000	273500	273000	24
548	20241028	110200	2294705000	273000	273500	273500	273000	8
549	20241028	110100	2292518000	273500	273000	273500	273000	19
550	20241028	110000	2287326000	273000	273500	273500	273000	16
551	20241028	105900	2282953000	273000	273000	273500	273000	9
552	20241028	105800	2280495000	273500	273000	273500	273000	15
553	20241028	105700	2276393000	273500	273500	273500	273000	21
554	20241028	105600	2270654500	273000	273500	273500	273000	3
555	20241028	105500	2269834500	273500	273000	273500	273000	23
556	20241028	105400	2263547500	273500	273500	273500	273000	12
557	20241028	105300	2260268000	273500	273500	273500	273000	15
558	20241028	105200	2256166500	273500	273500	273500	273000	6
559	20241028	105100	2254526000	273500	273000	273500	273000	16
560	20241028	105000	2250154000	273000	273500	273500	273000	121
561	20241028	104900	2217118000	272500	273000	273500	272500	14
562	20241028	104800	2213299000	273000	273000	273500	273000	197
563	20241028	104700	2159514500	273000	273000	273000	273000	72
564	20241028	104600	2139858500	273500	273000	273500	273000	27
565	20241028	104500	2132475500	273500	273000	273500	273000	13
566	20241028	104400	2128923000	273500	273500	273500	273500	7
567	20241028	104300	2127008500	273500	273500	273500	273000	18
568	20241028	104200	2122086500	273000	273500	273500	273000	130
569	20241028	104100	2086540000	273500	273000	273500	273000	11
570	20241028	104000	2083532000	273500	273500	273500	273500	7
571	20241028	103900	2081617500	273500	273000	273500	273000	24
572	20241028	103800	2075056000	273000	273500	273500	273000	14
573	20241028	103700	2071227500	273500	273500	273500	273000	8
574	20241028	103600	2069040500	273500	273500	273500	273500	18
575	20241028	103500	2064117500	273000	273000	273500	273000	18
576	20241028	103400	2059202500	273500	273500	273500	273500	14
577	20241028	103300	2055373500	273500	273500	273500	273500	5
578	20241028	103200	2054006000	273000	273500	273500	273000	69
579	20241028	103100	2035137500	273500	272500	273500	272500	686
580	20241028	103000	1848002500	272500	272500	273000	272500	116
581	20241028	102900	1816388500	273000	273000	273000	272500	38
582	20241028	102800	1806023000	272500	273000	273000	272500	27
583	20241028	102700	1798663000	273000	273000	273000	272500	30
584	20241028	102600	1790479000	273000	273000	273000	272500	12
585	20241028	102500	1787205000	273000	273000	273000	273000	11
586	20241028	102400	1784202000	273000	273000	273000	273000	3
587	20241028	102300	1783383000	273000	272500	273000	272500	22
588	20241028	102200	1777381000	273000	273000	273000	273000	9
589	20241028	102100	1774924000	273000	273000	273000	273000	13
590	20241028	102000	1771375000	273500	273000	273500	273000	10
591	20241028	101900	1768642500	273000	273000	273000	273000	26
592	20241028	101800	1761544500	273000	273000	273000	273000	6
593	20241028	101700	1759906500	273500	273000	273500	273000	53
594	20241028	101600	1745437000	273500	273000	273500	273000	150
595	20241028	101500	1704481500	273000	272500	273000	272500	237
596	20241028	101400	1639895500	272500	272000	272500	272000	9
597	20241028	101300	1637444500	272500	272500	272500	272000	24
598	20241028	101200	1630905000	272500	272000	272500	272000	11
599	20241028	101100	1627908000	272500	272500	272500	272000	10
600	20241028	101000	1625184000	272500	272500	272500	272000	44
601	20241028	100900	1613194500	272500	272500	272500	272500	13
602	20241028	100800	1609652000	272500	272500	272500	272000	22
603	20241028	100700	1603661500	272000	272500	272500	272000	20
604	20241028	100600	1598214500	272500	272500	272500	272500	22
605	20241028	100500	1592219500	272500	272500	272500	272500	74
606	20241028	100400	1572054500	272500	272000	272500	272000	9
607	20241028	100300	1569602500	272500	272500	272500	272500	6
608	20241028	100200	1567967500	272500	272500	272500	272500	17
609	20241028	100100	1563335000	272500	273000	273000	272500	38
610	20241028	100000	1552977000	273000	273000	273000	273000	10
611	20241028	095900	1550247000	273000	272500	273000	272500	8
612	20241028	095800	1548064500	272500	272500	272500	272500	67
613	20241028	095700	1529807000	273000	273000	273000	273000	10
614	20241028	095600	1527077000	273000	273500	273500	272500	47
615	20241028	095500	1514248000	273500	273500	273500	273500	10
616	20241028	095400	1511513000	273500	273000	273500	273000	20
617	20241028	095300	1506047000	273500	273500	273500	273500	20
618	20241028	095200	1500577000	273500	273500	273500	273500	7
619	20241028	095100	1498662500	273500	273500	273500	273000	12
620	20241028	095000	1495382000	273500	273000	273500	273000	17
621	20241028	094900	1490735000	273000	273000	273000	273000	83
622	20241028	094800	1468076000	273000	273000	273000	273000	22
623	20241028	094700	1462070000	273000	273000	273000	272500	53
624	20241028	094600	1447601500	273000	273000	273000	272500	40
625	20241028	094500	1436682000	273000	273000	273000	273000	10
626	20241028	094400	1433952000	273000	273000	273000	273000	10
627	20241028	094300	1431222000	273000	273000	273000	273000	17
628	20241028	094200	1426581000	272500	273000	273000	272500	14
629	20241028	094100	1422761000	273000	273000	273000	273000	10
630	20241028	094000	1420031000	273000	273000	273000	273000	54
631	20241028	093900	1405289000	273000	273500	273500	273000	88
632	20241028	093800	1381263500	273500	273000	273500	273000	20
633	20241028	093700	1375797000	273000	273000	273500	273000	72
634	20241028	093600	1356140500	273000	273500	273500	273000	44
635	20241028	093500	1344123000	273500	273500	273500	273500	1
636	20241028	093400	1343849500	273500	273000	273500	273000	195
637	20241028	093300	1290612000	273000	273500	273500	273000	108
638	20241028	093200	1261119500	273500	273500	273500	273500	3
639	20241028	093100	1260299000	273000	273000	273500	273000	336
640	20241028	093000	1168565000	273000	273000	273000	273000	10
641	20241028	092900	1165835000	272500	273000	273000	272500	73
642	20241028	092800	1145910500	273000	273000	273000	273000	7
643	20241028	092700	1143999500	273000	272500	273000	272500	12
644	20241028	092600	1140724000	273000	273000	273000	273000	143
645	20241028	092500	1101685000	273000	273000	273000	272500	10
646	20241028	092400	1098958500	273000	273000	273000	273000	36
647	20241028	092300	1089130500	273000	273000	273000	273000	183
648	20241028	092200	1039171500	273500	273000	273500	272500	352
649	20241028	092100	943125000	273000	272500	273000	272500	267
650	20241028	092000	870353000	272500	272500	272500	272000	132
651	20241028	091900	834433500	272500	272500	272500	272000	33
652	20241028	091800	825446000	272500	272000	272500	272000	126
653	20241028	091700	791171000	272000	272000	272000	272000	16
654	20241028	091600	786819000	272000	272000	272000	272000	53
655	20241028	091500	772403000	272000	272000	272500	272000	177
656	20241028	091400	724240000	272500	272500	272500	272000	25
657	20241028	091300	717438000	272000	272000	272500	272000	7
658	20241028	091200	715532000	272000	272000	272000	272000	114
659	20241028	091100	684524000	272500	272500	272500	272000	17
660	20241028	091000	679893500	272500	272500	272500	272000	68
661	20241028	090900	661396500	272500	273000	273000	272500	118
662	20241028	090800	629203500	272500	272000	272500	272000	129
663	20241028	090700	594065500	271500	272000	272000	271500	135
664	20241028	090600	557346000	272000	271000	272000	271000	761
665	20241028	090500	350887500	271000	270500	271000	270000	250
666	20241028	090400	283275000	270500	271000	271000	270500	127
667	20241028	090300	248921000	270500	270500	270500	270500	18
668	20241028	090200	244052000	269500	270000	271000	269500	53
669	20241028	090100	229739500	271000	270000	271000	269000	504
670	20241028	090000	93474000	270500	270500	270500	269500	346