KissMeData/178320/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203300	15003820750	27150	27150	27150	27150	8446
3	20241018	203200	15003820750	27150	27150	27150	27150	0
4	20241018	203100	15003820750	27150	27150	27150	27150	0
5	20241018	203000	15003820750	27150	27150	27150	27150	0
6	20241018	202900	15003820750	27150	27150	27150	27150	0
7	20241018	202800	15003820750	27150	27150	27150	27150	0
8	20241018	202700	15003820750	27150	27150	27150	27150	0
9	20241018	202600	15003820750	27150	27150	27150	27150	0
10	20241018	202500	15003820750	27150	27150	27150	27150	0
11	20241018	202400	15003820750	27150	27150	27150	27150	0
12	20241018	202300	15003820750	27150	27150	27150	27150	0
13	20241018	202200	15003820750	27150	27150	27150	27150	0
14	20241018	202100	15003820750	27150	27150	27150	27150	0
15	20241018	202000	15003820750	27150	27150	27150	27150	0
16	20241018	201900	15003820750	27150	27150	27150	27150	0
17	20241018	201800	15003820750	27150	27150	27150	27150	0
18	20241018	201700	15003820750	27150	27150	27150	27150	0
19	20241018	201600	15003820750	27150	27150	27150	27150	0
20	20241018	201500	15003820750	27150	27150	27150	27150	0
21	20241018	201400	15003820750	27150	27150	27150	27150	0
22	20241018	201300	15003820750	27150	27150	27150	27150	0
23	20241018	201200	15003820750	27150	27150	27150	27150	0
24	20241018	201100	15003820750	27150	27150	27150	27150	0
25	20241018	201000	15003820750	27150	27150	27150	27150	0
26	20241018	200900	15003820750	27150	27150	27150	27150	0
27	20241018	200800	15003820750	27150	27150	27150	27150	0
28	20241018	200700	15003820750	27150	27150	27150	27150	0
29	20241018	200600	15003820750	27150	27150	27150	27150	0
30	20241018	200500	15003820750	27150	27150	27150	27150	0
31	20241018	200400	15003820750	27150	27150	27150	27150	0
32	20241018	200300	15003820750	27150	27150	27150	27150	8446
33	20241018	200200	15003820750	27150	27150	27150	27150	0
34	20241018	200100	15003820750	27150	27150	27150	27150	0
35	20241018	200000	15003820750	27150	27150	27150	27150	0
36	20241018	195900	15003820750	27150	27150	27150	27150	0
37	20241018	195800	15003820750	27150	27150	27150	27150	0
38	20241018	195700	15003820750	27150	27150	27150	27150	0
39	20241018	195600	15003820750	27150	27150	27150	27150	0
40	20241018	195500	15003820750	27150	27150	27150	27150	0
41	20241018	195400	15003820750	27150	27150	27150	27150	0
42	20241018	195300	15003820750	27150	27150	27150	27150	0
43	20241018	195200	15003820750	27150	27150	27150	27150	0
44	20241018	195100	15003820750	27150	27150	27150	27150	0
45	20241018	195000	15003820750	27150	27150	27150	27150	0
46	20241018	194900	15003820750	27150	27150	27150	27150	0
47	20241018	194800	15003820750	27150	27150	27150	27150	0
48	20241018	194700	15003820750	27150	27150	27150	27150	0
49	20241018	194600	15003820750	27150	27150	27150	27150	0
50	20241018	194500	15003820750	27150	27150	27150	27150	0
51	20241018	194400	15003820750	27150	27150	27150	27150	0
52	20241018	194300	15003820750	27150	27150	27150	27150	0
53	20241018	194200	15003820750	27150	27150	27150	27150	0
54	20241018	194100	15003820750	27150	27150	27150	27150	0
55	20241018	194000	15003820750	27150	27150	27150	27150	0
56	20241018	193900	15003820750	27150	27150	27150	27150	0
57	20241018	193800	15003820750	27150	27150	27150	27150	0
58	20241018	193700	15003820750	27150	27150	27150	27150	0
59	20241018	193600	15003820750	27150	27150	27150	27150	0
60	20241018	193500	15003820750	27150	27150	27150	27150	0
61	20241018	193400	15003820750	27150	27150	27150	27150	0
62	20241018	193300	15003820750	27150	27150	27150	27150	8446
63	20241018	193200	15003820750	27150	27150	27150	27150	0
64	20241018	193100	15003820750	27150	27150	27150	27150	0
65	20241018	193000	15003820750	27150	27150	27150	27150	0
66	20241018	192900	15003820750	27150	27150	27150	27150	0
67	20241018	192800	15003820750	27150	27150	27150	27150	0
68	20241018	192700	15003820750	27150	27150	27150	27150	0
69	20241018	192600	15003820750	27150	27150	27150	27150	0
70	20241018	192500	15003820750	27150	27150	27150	27150	0
71	20241018	192400	15003820750	27150	27150	27150	27150	0
72	20241018	192300	15003820750	27150	27150	27150	27150	0
73	20241018	192200	15003820750	27150	27150	27150	27150	0
74	20241018	192100	15003820750	27150	27150	27150	27150	0
75	20241018	192000	15003820750	27150	27150	27150	27150	0
76	20241018	191900	15003820750	27150	27150	27150	27150	0
77	20241018	191800	15003820750	27150	27150	27150	27150	0
78	20241018	191700	15003820750	27150	27150	27150	27150	0
79	20241018	191600	15003820750	27150	27150	27150	27150	0
80	20241018	191500	15003820750	27150	27150	27150	27150	0
81	20241018	191400	15003820750	27150	27150	27150	27150	0
82	20241018	191300	15003820750	27150	27150	27150	27150	0
83	20241018	191200	15003820750	27150	27150	27150	27150	0
84	20241018	191100	15003820750	27150	27150	27150	27150	0
85	20241018	191000	15003820750	27150	27150	27150	27150	0
86	20241018	190900	15003820750	27150	27150	27150	27150	0
87	20241018	190800	15003820750	27150	27150	27150	27150	0
88	20241018	190700	15003820750	27150	27150	27150	27150	0
89	20241018	190600	15003820750	27150	27150	27150	27150	0
90	20241018	190500	15003820750	27150	27150	27150	27150	0
91	20241018	190400	15003820750	27150	27150	27150	27150	0
92	20241018	190300	15003820750	27150	27150	27150	27150	8446
93	20241018	190200	15003820750	27150	27150	27150	27150	0
94	20241018	190100	15003820750	27150	27150	27150	27150	0
95	20241018	190000	15003820750	27150	27150	27150	27150	0
96	20241018	185900	15003820750	27150	27150	27150	27150	0
97	20241018	185800	15003820750	27150	27150	27150	27150	0
98	20241018	185700	15003820750	27150	27150	27150	27150	0
99	20241018	185600	15003820750	27150	27150	27150	27150	0
100	20241018	185500	15003820750	27150	27150	27150	27150	0
101	20241018	185400	15003820750	27150	27150	27150	27150	0
102	20241018	185300	15003820750	27150	27150	27150	27150	0
103	20241018	185200	15003820750	27150	27150	27150	27150	0
104	20241018	185100	15003820750	27150	27150	27150	27150	0
105	20241018	185000	15003820750	27150	27150	27150	27150	0
106	20241018	184900	15003820750	27150	27150	27150	27150	0
107	20241018	184800	15003820750	27150	27150	27150	27150	0
108	20241018	184700	15003820750	27150	27150	27150	27150	0
109	20241018	184600	15003820750	27150	27150	27150	27150	0
110	20241018	184500	15003820750	27150	27150	27150	27150	0
111	20241018	184400	15003820750	27150	27150	27150	27150	0
112	20241018	184300	15003820750	27150	27150	27150	27150	0
113	20241018	184200	15003820750	27150	27150	27150	27150	0
114	20241018	184100	15003820750	27150	27150	27150	27150	0
115	20241018	184000	15003820750	27150	27150	27150	27150	0
116	20241018	183900	15003820750	27150	27150	27150	27150	0
117	20241018	183800	15003820750	27150	27150	27150	27150	0
118	20241018	183700	15003820750	27150	27150	27150	27150	0
119	20241018	183600	15003820750	27150	27150	27150	27150	0
120	20241018	183500	15003820750	27150	27150	27150	27150	0
121	20241018	183400	15003820750	27150	27150	27150	27150	0
122	20241018	183300	15003820750	27150	27150	27150	27150	8446
123	20241018	183200	15003820750	27150	27150	27150	27150	0
124	20241018	183100	15003820750	27150	27150	27150	27150	0
125	20241018	183000	15003820750	27150	27150	27150	27150	0
126	20241018	182900	15003820750	27150	27150	27150	27150	0
127	20241018	182800	15003820750	27150	27150	27150	27150	0
128	20241018	182700	15003820750	27150	27150	27150	27150	0
129	20241018	182600	15003820750	27150	27150	27150	27150	0
130	20241018	182500	15003820750	27150	27150	27150	27150	0
131	20241018	182400	15003820750	27150	27150	27150	27150	0
132	20241018	182300	15003820750	27150	27150	27150	27150	0
133	20241018	182200	15003820750	27150	27150	27150	27150	0
134	20241018	182100	15003820750	27150	27150	27150	27150	0
135	20241018	182000	15003820750	27150	27150	27150	27150	0
136	20241018	181900	15003820750	27150	27150	27150	27150	0
137	20241018	181800	15003820750	27150	27150	27150	27150	0
138	20241018	181700	15003820750	27150	27150	27150	27150	0
139	20241018	181600	15003820750	27150	27150	27150	27150	0
140	20241018	181500	15003820750	27150	27150	27150	27150	0
141	20241018	181400	15003820750	27150	27150	27150	27150	0
142	20241018	181300	15003820750	27150	27150	27150	27150	0
143	20241018	181200	15003820750	27150	27150	27150	27150	0
144	20241018	181100	15003820750	27150	27150	27150	27150	0
145	20241018	181000	15003820750	27150	27150	27150	27150	0
146	20241018	180900	15003820750	27150	27150	27150	27150	0
147	20241018	180800	15003820750	27150	27150	27150	27150	0
148	20241018	180700	15003820750	27150	27150	27150	27150	0
149	20241018	180600	15003820750	27150	27150	27150	27150	0
150	20241018	180500	15003820750	27150	27150	27150	27150	0
151	20241018	180400	15003820750	27150	27150	27150	27150	0
152	20241018	180300	15003820750	27150	27150	27150	27150	8446
153	20241018	180200	15003820750	27150	27150	27150	27150	0
154	20241018	180100	15003820750	27150	27150	27150	27150	0
155	20241018	180000	15003820750	27150	27150	27150	27150	0
156	20241018	175900	15003820750	27150	27150	27150	27150	0
157	20241018	175800	15003820750	27150	27150	27150	27150	0
158	20241018	175700	15003820750	27150	27150	27150	27150	0
159	20241018	175600	15003820750	27150	27150	27150	27150	0
160	20241018	175500	15003820750	27150	27150	27150	27150	0
161	20241018	175400	15003820750	27150	27150	27150	27150	0
162	20241018	175300	15003820750	27150	27150	27150	27150	0
163	20241018	175200	15003820750	27150	27150	27150	27150	0
164	20241018	175100	15003820750	27150	27150	27150	27150	0
165	20241018	175000	15003820750	27150	27150	27150	27150	0
166	20241018	174900	15003820750	27150	27150	27150	27150	0
167	20241018	174800	15003820750	27150	27150	27150	27150	0
168	20241018	174700	15003820750	27150	27150	27150	27150	0
169	20241018	174600	15003820750	27150	27150	27150	27150	0
170	20241018	174500	15003820750	27150	27150	27150	27150	0
171	20241018	174400	15003820750	27150	27150	27150	27150	0
172	20241018	174300	15003820750	27150	27150	27150	27150	0
173	20241018	174200	15003820750	27150	27150	27150	27150	0
174	20241018	174100	15003820750	27150	27150	27150	27150	0
175	20241018	174000	15003820750	27150	27150	27150	27150	0
176	20241018	173900	15003820750	27150	27150	27150	27150	0
177	20241018	173800	15003820750	27150	27150	27150	27150	0
178	20241018	173700	15003820750	27150	27150	27150	27150	0
179	20241018	173600	15003820750	27150	27150	27150	27150	0
180	20241018	173500	15003820750	27150	27150	27150	27150	0
181	20241018	173400	15003820750	27150	27150	27150	27150	0
182	20241018	173300	15003820750	27150	27150	27150	27150	8446
183	20241018	173200	15003820750	27150	27150	27150	27150	0
184	20241018	173100	15003820750	27150	27150	27150	27150	0
185	20241018	173000	15003820750	27150	27150	27150	27150	0
186	20241018	172900	15003820750	27150	27150	27150	27150	0
187	20241018	172800	15003820750	27150	27150	27150	27150	0
188	20241018	172700	15003820750	27150	27150	27150	27150	0
189	20241018	172600	15003820750	27150	27150	27150	27150	0
190	20241018	172500	15003820750	27150	27150	27150	27150	0
191	20241018	172400	15003820750	27150	27150	27150	27150	0
192	20241018	172300	15003820750	27150	27150	27150	27150	0
193	20241018	172200	15003820750	27150	27150	27150	27150	0
194	20241018	172100	15003820750	27150	27150	27150	27150	0
195	20241018	172000	15003820750	27150	27150	27150	27150	0
196	20241018	171900	15003820750	27150	27150	27150	27150	0
197	20241018	171800	15003820750	27150	27150	27150	27150	0
198	20241018	171700	15003820750	27150	27150	27150	27150	0
199	20241018	171600	15003820750	27150	27150	27150	27150	0
200	20241018	171500	15003820750	27150	27150	27150	27150	0
201	20241018	171400	15003820750	27150	27150	27150	27150	0
202	20241018	171300	15003820750	27150	27150	27150	27150	0
203	20241018	171200	15003820750	27150	27150	27150	27150	0
204	20241018	171100	15003820750	27150	27150	27150	27150	0
205	20241018	171000	15003820750	27150	27150	27150	27150	0
206	20241018	170900	15003820750	27150	27150	27150	27150	0
207	20241018	170800	15003820750	27150	27150	27150	27150	0
208	20241018	170700	15003820750	27150	27150	27150	27150	0
209	20241018	170600	15003820750	27150	27150	27150	27150	0
210	20241018	170500	15003820750	27150	27150	27150	27150	0
211	20241018	170400	15003820750	27150	27150	27150	27150	0
212	20241018	170300	15003820750	27150	27150	27150	27150	8446
213	20241018	170200	15003820750	27150	27150	27150	27150	0
214	20241018	170100	15003820750	27150	27150	27150	27150	0
215	20241018	170000	15003820750	27150	27150	27150	27150	0
216	20241018	165900	15003820750	27150	27150	27150	27150	0
217	20241018	165800	15003820750	27150	27150	27150	27150	0
218	20241018	165700	15003820750	27150	27150	27150	27150	0
219	20241018	165600	15003820750	27150	27150	27150	27150	0
220	20241018	165500	15003820750	27150	27150	27150	27150	0
221	20241018	165400	15003820750	27150	27150	27150	27150	0
222	20241018	165300	15003820750	27150	27150	27150	27150	0
223	20241018	165200	15003820750	27150	27150	27150	27150	0
224	20241018	165100	15003820750	27150	27150	27150	27150	0
225	20241018	165000	15003820750	27150	27150	27150	27150	0
226	20241018	164900	15003820750	27150	27150	27150	27150	0
227	20241018	164800	15003820750	27150	27150	27150	27150	0
228	20241018	164700	15003820750	27150	27150	27150	27150	0
229	20241018	164600	15003820750	27150	27150	27150	27150	0
230	20241018	164500	15003820750	27150	27150	27150	27150	0
231	20241018	164400	15003820750	27150	27150	27150	27150	0
232	20241018	164300	15003820750	27150	27150	27150	27150	0
233	20241018	164200	15003820750	27150	27150	27150	27150	0
234	20241018	164100	15003820750	27150	27150	27150	27150	0
235	20241018	164000	15003820750	27150	27150	27150	27150	0
236	20241018	163900	15003820750	27150	27150	27150	27150	0
237	20241018	163800	15003820750	27150	27150	27150	27150	0
238	20241018	163700	15003820750	27150	27150	27150	27150	0
239	20241018	163600	15003820750	27150	27150	27150	27150	0
240	20241018	163500	15003820750	27150	27150	27150	27150	0
241	20241018	163400	15003820750	27150	27150	27150	27150	0
242	20241018	163300	15003820750	27150	27150	27150	27150	8446
243	20241018	163200	15003820750	27150	27150	27150	27150	0
244	20241018	163100	15003820750	27150	27150	27150	27150	0
245	20241018	163000	15003820750	27150	27150	27150	27150	0
246	20241018	162900	15003820750	27150	27150	27150	27150	0
247	20241018	162800	15003820750	27150	27150	27150	27150	0
248	20241018	162700	15003820750	27150	27150	27150	27150	0
249	20241018	162600	15003820750	27150	27150	27150	27150	0
250	20241018	162500	15003820750	27150	27150	27150	27150	0
251	20241018	162400	15003820750	27150	27150	27150	27150	0
252	20241018	162300	15003820750	27150	27150	27150	27150	0
253	20241018	162200	15003820750	27150	27150	27150	27150	0
254	20241018	162100	15003820750	27150	27150	27150	27150	0
255	20241018	162000	15003820750	27150	27150	27150	27150	0
256	20241018	161900	15003820750	27150	27150	27150	27150	0
257	20241018	161800	15003820750	27150	27150	27150	27150	0
258	20241018	161700	15003820750	27150	27150	27150	27150	0
259	20241018	161600	15003820750	27150	27150	27150	27150	0
260	20241018	161500	15003820750	27150	27150	27150	27150	0
261	20241018	161400	15003820750	27150	27150	27150	27150	0
262	20241018	161300	15003820750	27150	27150	27150	27150	0
263	20241018	161200	15003820750	27150	27150	27150	27150	0
264	20241018	161100	15003820750	27150	27150	27150	27150	0
265	20241018	161000	15003820750	27150	27150	27150	27150	0
266	20241018	160900	15003820750	27150	27150	27150	27150	0
267	20241018	160800	15003820750	27150	27150	27150	27150	0
268	20241018	160700	15003820750	27150	27150	27150	27150	0
269	20241018	160600	15003820750	27150	27150	27150	27150	0
270	20241018	160500	15003820750	27150	27150	27150	27150	0
271	20241018	160400	15003820750	27150	27150	27150	27150	0
272	20241018	160300	15003820750	27150	27150	27150	27150	8446
273	20241018	160200	15003820750	27150	27150	27150	27150	0
274	20241018	160100	15003820750	27150	27150	27150	27150	0
275	20241018	160000	15003820750	27150	27150	27150	27150	0
276	20241018	155900	15003820750	27150	27150	27150	27150	0
277	20241018	155800	15003820750	27150	27150	27150	27150	0
278	20241018	155700	15003820750	27150	27150	27150	27150	0
279	20241018	155600	15003820750	27150	27150	27150	27150	0
280	20241018	155500	15003820750	27150	27150	27150	27150	0
281	20241018	155400	15003820750	27150	27150	27150	27150	0
282	20241018	155300	15003820750	27150	27150	27150	27150	0
283	20241018	155200	15003820750	27150	27150	27150	27150	0
284	20241018	155100	15003820750	27150	27150	27150	27150	0
285	20241018	155000	15003820750	27150	27150	27150	27150	0
286	20241018	154900	15003820750	27150	27150	27150	27150	0
287	20241018	154800	15003820750	27150	27150	27150	27150	0
288	20241018	154700	15003820750	27150	27150	27150	27150	0
289	20241018	154600	15003820750	27150	27150	27150	27150	0
290	20241018	154500	15003820750	27150	27150	27150	27150	0
291	20241018	154400	15003820750	27150	27150	27150	27150	0
292	20241018	154300	15003820750	27150	27150	27150	27150	0
293	20241018	154200	15003820750	27150	27150	27150	27150	0
294	20241018	154100	15003820750	27150	27150	27150	27150	0
295	20241018	154000	15003820750	27150	27150	27150	27150	0
296	20241018	153900	15003820750	27150	27150	27150	27150	0
297	20241018	153800	15003820750	27150	27150	27150	27150	0
298	20241018	153700	15003820750	27150	27150	27150	27150	0
299	20241018	153600	15003820750	27150	27150	27150	27150	0
300	20241018	153500	15003820750	27150	27150	27150	27150	0
301	20241018	153400	15003820750	27150	27150	27150	27150	0
302	20241018	153300	15003820750	27150	27150	27150	27150	8446
303	20241018	153200	15003820750	27150	27150	27150	27150	0
304	20241018	153100	15003820750	27150	27150	27150	27150	0
305	20241018	153000	15003820750	27150	27150	27150	27150	8446
306	20241018	152900	14774511850	27050	27050	27050	27050	0
307	20241018	152800	14774511850	27050	27050	27050	27050	0
308	20241018	152700	14774511850	27050	27050	27050	27050	0
309	20241018	152600	14774511850	27050	27050	27050	27050	0
310	20241018	152500	14774511850	27050	27050	27050	27050	0
311	20241018	152400	14774511850	27050	27050	27050	27050	0
312	20241018	152300	14774511850	27050	27050	27050	27050	0
313	20241018	152200	14774511850	27050	27050	27050	27050	0
314	20241018	152100	14774511850	27050	27050	27050	27050	0
315	20241018	152000	14774511850	27050	27050	27050	27050	0
316	20241018	151900	14774511850	27050	27000	27050	26900	7920
317	20241018	151800	14560849650	27000	27150	27150	26950	13166
318	20241018	151700	14205116700	27100	27100	27150	27100	2417
319	20241018	151600	14139611100	27150	27150	27150	27100	2037
320	20241018	151500	14084382050	27100	27150	27200	27100	2111
321	20241018	151400	14027091450	27150	27100	27200	27050	4822
322	20241018	151300	13896279250	27100	27100	27150	27050	2510
323	20241018	151200	13828274950	27100	27100	27150	27100	3875
324	20241018	151100	13723254800	27100	27150	27150	27100	1931
325	20241018	151000	13670907250	27150	27100	27150	27100	2540
326	20241018	150900	13601999000	27100	27150	27200	27100	2450
327	20241018	150800	13535511350	27150	27150	27200	27150	2676
328	20241018	150700	13462836950	27150	27150	27200	27100	5541
329	20241018	150600	13312297600	27200	27150	27200	27150	4159
330	20241018	150500	13199343750	27150	27200	27250	27150	1267
331	20241018	150400	13164924400	27200	27200	27250	27150	1836
332	20241018	150300	13115007450	27200	27250	27250	27150	7530
333	20241018	150200	12910239750	27250	27250	27250	27200	2000
334	20241018	150100	12855834650	27200	27250	27250	27200	1166
335	20241018	150000	12824109800	27200	27300	27300	27200	2167
336	20241018	145900	12765092200	27200	27250	27300	27200	2750
337	20241018	145800	12690197400	27200	27150	27250	27100	3343
338	20241018	145700	12599351300	27150	27200	27250	27100	4347
339	20241018	145600	12481236450	27150	27250	27250	27100	6638
340	20241018	145500	12300858900	27250	27200	27300	27200	2208
341	20241018	145400	12240738900	27200	27250	27250	27200	1647
342	20241018	145300	12195935250	27250	27250	27300	27150	4430
343	20241018	145200	12075424350	27250	27400	27400	27200	8072
344	20241018	145100	11855407700	27350	27350	27350	27250	4272
345	20241018	145000	11738705200	27350	27300	27350	27300	1873
346	20241018	144900	11687561200	27300	27350	27350	27300	2989
347	20241018	144800	11605960100	27350	27350	27400	27300	2212
348	20241018	144700	11545540900	27350	27350	27400	27300	1887
349	20241018	144600	11493968550	27300	27350	27350	27300	2291
350	20241018	144500	11431366500	27350	27350	27400	27300	2352
351	20241018	144400	11366995500	27350	27400	27400	27300	8310
352	20241018	144300	11139852600	27400	27400	27450	27350	5776
353	20241018	144200	10981611000	27400	27450	27450	27400	3699
354	20241018	144100	10880157450	27400	27450	27450	27400	1368
355	20241018	144000	10842660950	27500	27500	27500	27400	4184
356	20241018	143900	10727811900	27450	27500	27500	27450	1137
357	20241018	143800	10696597200	27450	27550	27550	27450	3449
358	20241018	143700	10601796100	27550	27550	27550	27500	3786
359	20241018	143600	10497668700	27500	27550	27550	27500	2363
360	20241018	143500	10432624700	27550	27550	27600	27500	1161
361	20241018	143400	10400664750	27550	27550	27600	27550	2717
362	20241018	143300	10325809150	27550	27550	27600	27550	1361
363	20241018	143200	10288310850	27550	27600	27600	27550	1772
364	20241018	143100	10239483100	27600	27600	27650	27600	2417
365	20241018	143000	10172770050	27600	27650	27650	27600	1132
366	20241018	142900	10141516150	27650	27650	27650	27600	1227
367	20241018	142800	10107623350	27650	27700	27700	27650	2928
368	20241018	142700	10026659900	27700	27700	27700	27650	939
369	20241018	142600	10000689600	27700	27700	27750	27650	2592
370	20241018	142500	9928960650	27700	27700	27750	27650	913
371	20241018	142400	9903688450	27700	27750	27750	27700	2135
372	20241018	142300	9844544250	27750	27750	27750	27700	640
373	20241018	142200	9826811750	27750	27700	27750	27700	748
374	20241018	142100	9806072100	27700	27800	27800	27700	2079
375	20241018	142000	9748396950	27800	27850	27850	27750	900
376	20241018	141900	9723383500	27850	27800	27850	27800	744
377	20241018	141800	9702698250	27800	27850	27900	27800	590
378	20241018	141700	9686280700	27850	27900	27900	27850	3121
379	20241018	141600	9599336950	27900	27900	27900	27850	477
380	20241018	141500	9586043800	27900	27850	27900	27850	4645
381	20241018	141400	9456479950	27850	27900	27900	27850	925
382	20241018	141300	9430708000	27850	27800	27900	27800	1195
383	20241018	141200	9397435500	27850	27900	27900	27800	562
384	20241018	141100	9381791350	27850	27800	27900	27800	1482
385	20241018	141000	9340522550	27850	27800	27850	27750	2012
386	20241018	140900	9284586250	27800	27800	27800	27750	145
387	20241018	140800	9280559950	27750	27800	27800	27750	250
388	20241018	140700	9273619150	27800	27800	27800	27750	793
389	20241018	140600	9251610300	27750	27750	27800	27750	1196
390	20241018	140500	9218418950	27750	27750	27750	27700	1114
391	20241018	140400	9187510750	27750	27700	27750	27700	294
392	20241018	140300	9179364750	27750	27700	27750	27650	1053
393	20241018	140200	9150222050	27700	27700	27700	27650	661
394	20241018	140100	9131914300	27650	27700	27700	27650	452
395	20241018	140000	9119409450	27700	27700	27700	27650	212
396	20241018	135900	9113542150	27650	27700	27700	27600	1404
397	20241018	135800	9074726050	27700	27650	27700	27600	3173
398	20241018	135700	8987073950	27650	27650	27700	27650	2904
399	20241018	135600	8906776550	27650	27700	27700	27650	231
400	20241018	135500	8900385150	27700	27700	27700	27650	197
401	20241018	135400	8894934050	27750	27700	27750	27700	917
402	20241018	135300	8869524200	27750	27700	27750	27650	215
403	20241018	135200	8863565050	27700	27750	27750	27650	1264
404	20241018	135100	8828546850	27750	27750	27750	27700	818
405	20241018	135000	8805851500	27750	27750	27750	27700	254
406	20241018	134900	8798811600	27700	27700	27700	27700	1868
407	20241018	134800	8747068000	27700	27700	27700	27650	232
408	20241018	134700	8740648250	27650	27700	27700	27650	182
409	20241018	134600	8735613600	27700	27700	27700	27650	1176
410	20241018	134500	8703083300	27700	27700	27700	27650	167
411	20241018	134400	8698457750	27700	27750	27750	27650	330
412	20241018	134300	8689318700	27750	27750	27750	27700	297
413	20241018	134200	8681088000	27750	27650	27750	27650	2108
414	20241018	134100	8622704650	27650	27650	27700	27650	2461
415	20241018	134000	8554575800	27600	27750	27750	27600	7013
416	20241018	133900	8360514600	27700	27750	27750	27700	653
417	20241018	133800	8342419600	27750	27750	27800	27750	5007
418	20241018	133700	8203447800	27800	27800	27800	27750	1263
419	20241018	133600	8168340500	27800	27800	27800	27750	486
420	20241018	133500	8154829900	27800	27750	27800	27750	490
421	20241018	133400	8141231200	27800	27850	27850	27750	832
422	20241018	133300	8118134900	27800	27750	27850	27700	1643
423	20241018	133200	8072499700	27750	27750	27750	27700	852
424	20241018	133100	8048868750	27750	27750	27800	27750	3645
425	20241018	133000	7947718400	27750	27750	27800	27700	5292
426	20241018	132900	7800864450	27750	27850	27850	27750	1957
427	20241018	132800	7746483750	27850	27800	27850	27800	361
428	20241018	132700	7736446700	27800	27850	27850	27800	520
429	20241018	132600	7721977850	27850	27900	27900	27850	631
430	20241018	132500	7704398150	27900	27900	27900	27850	137
431	20241018	132400	7700580250	27850	27900	27900	27800	14375
432	20241018	132300	7300251200	27900	27900	27950	27900	214
433	20241018	132200	7294279700	27900	27950	27950	27900	1192
434	20241018	132100	7261017350	27950	27950	27950	27900	368
435	20241018	132000	7250742750	27950	27900	28000	27900	744
436	20241018	131900	7229948400	27900	28000	28000	27900	2075
437	20241018	131800	7171953600	28000	28000	28050	27950	1601
438	20241018	131700	7127129200	28000	28000	28050	27950	3983
439	20241018	131600	7015605100	28000	28100	28100	27950	12446
440	20241018	131500	6667032100	28100	28050	28100	28050	188
441	20241018	131400	6661756950	28050	28050	28100	28050	442
442	20241018	131300	6649357450	28050	28100	28100	28050	535
443	20241018	131200	6634346650	28100	28100	28100	28050	267
444	20241018	131100	6626851650	28100	28100	28100	28050	1027
445	20241018	131000	6598022450	28150	28150	28150	28100	108
446	20241018	130900	6594987450	28150	28150	28150	28100	644
447	20241018	130800	6576885150	28150	28150	28150	28100	112
448	20241018	130700	6573736450	28150	28150	28150	28100	129
449	20241018	130600	6570109850	28100	28150	28150	28100	1135
450	20241018	130500	6538212300	28150	28100	28150	28100	88
451	20241018	130400	6535739100	28150	28100	28150	28100	301
452	20241018	130300	6527279850	28100	28100	28150	28050	1007
453	20241018	130200	6498985950	28100	28100	28100	28050	3873
454	20241018	130100	6390347000	28100	28100	28100	28050	343
455	20241018	130000	6380721350	28100	28100	28100	28050	1256
456	20241018	125900	6345487400	28100	28100	28100	28050	1634
457	20241018	125800	6299574550	28150	28200	28200	28150	2678
458	20241018	125700	6224186700	28200	28200	28200	28150	187
459	20241018	125600	6218918750	28200	28200	28200	28200	10
460	20241018	125500	6218636750	28150	28200	28200	28150	401
461	20241018	125400	6207346300	28200	28200	28200	28150	106
462	20241018	125300	6204358200	28200	28200	28200	28200	13
463	20241018	125200	6203991600	28150	28200	28200	28150	218
464	20241018	125100	6197851350	28150	28200	28200	28150	309
465	20241018	125000	6189150250	28200	28200	28200	28150	310
466	20241018	124900	6180410750	28200	28150	28200	28150	247
467	20241018	124800	6173454700	28200	28200	28200	28200	122
468	20241018	124700	6170014300	28200	28200	28200	28200	528
469	20241018	124600	6155124700	28150	28150	28200	28150	137
470	20241018	124500	6151267700	28200	28200	28200	28150	56
471	20241018	124400	6149688550	28200	28200	28200	28200	27
472	20241018	124300	6148927150	28200	28150	28200	28150	79
473	20241018	124200	6146699950	28150	28200	28200	28150	92
474	20241018	124100	6144106050	28200	28200	28200	28200	5
475	20241018	124000	6143965050	28200	28200	28200	28150	117
476	20241018	123900	6140666150	28150	28200	28200	28150	111
477	20241018	123800	6137538450	28200	28200	28250	28150	238
478	20241018	123700	6130832750	28200	28200	28200	28150	536
479	20241018	123600	6115720450	28200	28200	28200	28150	165
480	20241018	123500	6111068200	28200	28200	28200	28150	205
481	20241018	123400	6105295550	28200	28200	28200	28150	67
482	20241018	123300	6103406850	28200	28150	28200	28150	87
483	20241018	123200	6100957250	28150	28250	28250	28150	297
484	20241018	123100	6092592150	28250	28250	28250	28200	389
485	20241018	123000	6081618000	28200	28250	28250	28200	262
486	20241018	122900	6074228300	28200	28250	28250	28200	323
487	20241018	122800	6065119450	28250	28200	28250	28200	60
488	20241018	122700	6063425100	28250	28250	28250	28200	463
489	20241018	122600	6050364500	28250	28250	28250	28250	12
490	20241018	122500	6050025500	28200	28200	28250	28200	309
491	20241018	122400	6041304850	28250	28250	28250	28250	289
492	20241018	122300	6033140600	28250	28250	28250	28200	36
493	20241018	122200	6032124000	28250	28250	28250	28200	51
494	20241018	122100	6030684500	28200	28200	28250	28200	1634
495	20241018	122000	5984605250	28200	28200	28200	28150	39
496	20241018	121900	5983505850	28200	28200	28200	28150	107
497	20241018	121800	5980488550	28150	28150	28150	28100	3841
498	20241018	121700	5872373800	28150	28150	28150	28100	750
499	20241018	121600	5851297100	28100	28100	28100	28100	979
500	20241018	121500	5823787200	28100	28100	28100	28050	1900
501	20241018	121400	5770403100	28050	28100	28100	28050	2643
502	20241018	121300	5696257400	28050	28150	28150	28050	3750
503	20241018	121200	5590894650	28150	28100	28150	28100	520
504	20241018	121100	5576264600	28100	28100	28150	28100	159
505	20241018	121000	5571796300	28150	28100	28150	28100	114
506	20241018	120900	5568587500	28150	28150	28150	28100	154
507	20241018	120800	5564259100	28100	28150	28150	28100	74
508	20241018	120700	5562177700	28150	28150	28150	28100	156
509	20241018	120600	5557792200	28100	28150	28150	28100	69
510	20241018	120500	5555850350	28100	28150	28150	28100	51
511	20241018	120400	5554415400	28150	28100	28150	28100	217
512	20241018	120300	5548315800	28150	28150	28150	28100	1024
513	20241018	120200	5519537600	28100	28150	28150	28100	86
514	20241018	120100	5517118950	28150	28200	28200	28150	223
515	20241018	120000	5510841250	28150	28150	28200	28150	449
516	20241018	115900	5498200900	28200	28200	28200	28150	113
517	20241018	115800	5495016950	28200	28200	28200	28200	60
518	20241018	115700	5493324950	28150	28200	28200	28150	541
519	20241018	115600	5478084400	28200	28150	28200	28150	13
520	20241018	115500	5477718300	28150	28200	28200	28150	235
521	20241018	115400	5471101650	28200	28150	28200	28150	912
522	20241018	115300	5445427900	28150	28150	28200	28150	400
523	20241018	115200	5434166150	28200	28150	28200	28150	318
524	20241018	115100	5425214000	28200	28200	28200	28150	69
525	20241018	115000	5423268600	28200	28200	28200	28200	76
526	20241018	114900	5421125400	28150	28250	28250	28150	232
527	20241018	114800	5414588500	28250	28200	28250	28200	49
528	20241018	114700	5413205300	28200	28200	28250	28200	689
529	20241018	114600	5393775450	28200	28200	28200	28200	31
530	20241018	114500	5392901250	28150	28200	28200	28150	70
531	20241018	114400	5390927750	28200	28200	28200	28150	281
532	20241018	114300	5383015300	28200	28200	28200	28150	33
533	20241018	114200	5382084950	28150	28200	28200	28150	70
534	20241018	114100	5380111450	28200	28200	28250	28200	323
535	20241018	114000	5371000150	28200	28250	28250	28200	26
536	20241018	113900	5370266100	28200	28250	28250	28200	178
537	20241018	113800	5365243600	28250	28250	28250	28200	875
538	20241018	113700	5340566900	28250	28250	28250	28200	17
539	20241018	113600	5340087150	28250	28250	28250	28200	204
540	20241018	113500	5334327150	28250	28300	28300	28250	264
541	20241018	113400	5326868400	28250	28250	28300	28250	163
542	20241018	113300	5322263150	28300	28300	28300	28300	86
543	20241018	113200	5319829350	28300	28300	28300	28300	95
544	20241018	113100	5317140850	28300	28300	28300	28250	209
545	20241018	113000	5311226550	28300	28250	28300	28250	208
546	20241018	112900	5305350400	28250	28250	28250	28250	98
547	20241018	112800	5302581900	28250	28250	28300	28200	449
548	20241018	112700	5289897650	28200	28200	28250	28200	1220
549	20241018	112600	5255488550	28200	28200	28200	28150	1994
550	20241018	112500	5199257850	28200	28150	28200	28150	26
551	20241018	112400	5198525050	28150	28150	28200	28100	689
552	20241018	112300	5179150850	28150	28150	28150	28100	1563
553	20241018	112200	5135152650	28100	28150	28150	28100	3413
554	20241018	112100	5039119200	28150	28150	28200	28150	192
555	20241018	112000	5033714150	28100	28150	28200	28100	2108
556	20241018	111900	4974423000	28150	28150	28150	28150	1011
557	20241018	111800	4945963350	28100	28200	28200	28100	3317
558	20241018	111700	4852653450	28200	28150	28250	28150	187
559	20241018	111600	4847382500	28200	28250	28250	28150	1385
560	20241018	111500	4808324150	28250	28250	28250	28200	949
561	20241018	111400	4781556450	28250	28200	28250	28200	95
562	20241018	111300	4778874200	28200	28250	28250	28200	155
563	20241018	111200	4774503050	28200	28200	28250	28150	3364
564	20241018	111100	4679716400	28150	28150	28200	28150	554
565	20241018	111000	4664121250	28150	28150	28200	28150	1176
566	20241018	110900	4631015650	28150	28150	28200	28150	2068
567	20241018	110800	4572800050	28200	28200	28200	28100	1328
568	20241018	110700	4535363500	28100	28200	28250	28100	7568
569	20241018	110600	4322460500	28250	28300	28300	28200	6841
570	20241018	110500	4129434600	28300	28300	28300	28250	87
571	20241018	110400	4126973100	28300	28300	28300	28300	41
572	20241018	110300	4125812800	28300	28350	28350	28300	4129
573	20241018	110200	4008962050	28300	28350	28350	28300	132
574	20241018	110100	4005225650	28300	28300	28300	28300	203
575	20241018	110000	3999480750	28300	28350	28350	28300	31
576	20241018	105900	3998602650	28350	28300	28350	28300	9
577	20241018	105800	3998347900	28300	28350	28350	28300	119
578	20241018	105700	3994980150	28350	28350	28350	28350	36
579	20241018	105600	3993959550	28350	28300	28350	28300	261
580	20241018	105500	3986561850	28300	28300	28300	28300	343
581	20241018	105400	3976854950	28350	28300	28350	28300	8
582	20241018	105300	3976628500	28300	28300	28300	28300	179
583	20241018	105200	3971562800	28300	28350	28350	28300	223
584	20241018	105100	3965251850	28350	28350	28350	28350	0
585	20241018	105000	3965251850	28350	28350	28350	28300	687
586	20241018	104900	3945808300	28350	28300	28350	28300	509
587	20241018	104800	3931403450	28300	28300	28300	28300	11
588	20241018	104700	3931092150	28300	28350	28350	28300	34
589	20241018	104600	3930129650	28350	28350	28350	28350	135
590	20241018	104500	3926302400	28350	28350	28350	28350	763
591	20241018	104400	3904671350	28350	28350	28350	28350	371
592	20241018	104300	3894153500	28350	28350	28400	28350	474
593	20241018	104200	3880713950	28400	28350	28400	28350	439
594	20241018	104100	3868248400	28350	28350	28350	28350	268
595	20241018	104000	3860650600	28350	28350	28350	28350	1203
596	20241018	103900	3826545550	28300	28350	28350	28300	87
597	20241018	103800	3824079950	28350	28350	28350	28350	618
598	20241018	103700	3806559650	28400	28400	28400	28400	18
599	20241018	103600	3806048450	28350	28300	28400	28300	168
600	20241018	103500	3801289750	28350	28350	28350	28300	573
601	20241018	103400	3785046100	28350	28300	28350	28300	1600
602	20241018	103300	3739691150	28300	28300	28300	28300	21
603	20241018	103200	3739096850	28300	28350	28350	28300	1671
604	20241018	103100	3691726950	28350	28350	28350	28350	161
605	20241018	103000	3687162600	28350	28350	28350	28350	158
606	20241018	102900	3682683300	28350	28350	28400	28350	1066
607	20241018	102800	3652461850	28400	28400	28400	28400	69
608	20241018	102700	3650502250	28400	28450	28450	28350	816
609	20241018	102600	3627328200	28450	28450	28450	28400	93
610	20241018	102500	3624686400	28450	28450	28450	28400	257
611	20241018	102400	3617378000	28400	28450	28450	28400	29
612	20241018	102300	3616554050	28450	28500	28500	28450	123
613	20241018	102200	3613054550	28450	28450	28500	28450	113
614	20241018	102100	3609837100	28450	28400	28450	28400	853
615	20241018	102000	3585569300	28450	28550	28550	28450	808
616	20241018	101900	3562563850	28550	28500	28550	28500	53
617	20241018	101800	3561052200	28550	28500	28550	28500	2667
618	20241018	101700	3485034700	28450	28500	28500	28450	404
619	20241018	101600	3473539700	28500	28500	28500	28450	88
620	20241018	101500	3471034600	28450	28450	28450	28400	311
621	20241018	101400	3462187300	28450	28450	28450	28450	17
622	20241018	101300	3461703650	28400	28450	28450	28400	200
623	20241018	101200	3456022700	28450	28400	28450	28400	625
624	20241018	101100	3438271950	28400	28400	28400	28400	781
625	20241018	101000	3416091550	28400	28450	28450	28400	885
626	20241018	100900	3390954250	28450	28450	28450	28450	740
627	20241018	100800	3369901250	28450	28450	28450	28450	555
628	20241018	100700	3354111500	28450	28500	28500	28400	1988
629	20241018	100600	3297528550	28450	28400	28450	28400	1343
630	20241018	100500	3259321250	28450	28400	28450	28400	422
631	20241018	100400	3247316400	28400	28450	28450	28400	1400
632	20241018	100300	3207556300	28450	28450	28450	28450	89
633	20241018	100200	3205024250	28450	28450	28450	28400	86
634	20241018	100100	3202580750	28400	28450	28450	28400	116
635	20241018	100000	3199285500	28400	28400	28500	28400	588
636	20241018	095900	3182557300	28450	28400	28450	28400	926
637	20241018	095800	3156254850	28350	28450	28450	28350	1220
638	20241018	095700	3121610150	28450	28450	28450	28400	431
639	20241018	095600	3109349550	28450	28450	28450	28400	867
640	20241018	095500	3084686750	28400	28400	28450	28350	703
641	20241018	095400	3064721600	28400	28350	28400	28350	6
642	20241018	095300	3064551450	28300	28300	28350	28300	448
643	20241018	095200	3051852000	28300	28300	28350	28300	424
644	20241018	095100	3039850100	28300	28300	28350	28250	501
645	20241018	095000	3025671750	28300	28350	28350	28300	1032
646	20241018	094900	2996463250	28350	28350	28350	28300	77
647	20241018	094800	2994280700	28350	28250	28350	28250	1766
648	20241018	094700	2944294300	28250	28350	28350	28250	2053
649	20241018	094600	2886188800	28350	28350	28350	28300	272
650	20241018	094500	2878480700	28400	28250	28400	28250	1586
651	20241018	094400	2833555450	28300	28300	28350	28300	888
652	20241018	094300	2808423950	28350	28350	28350	28300	159
653	20241018	094200	2803921550	28350	28300	28350	28300	267
654	20241018	094100	2796362300	28300	28300	28350	28300	718
655	20241018	094000	2776039550	28350	28300	28350	28300	420
656	20241018	093900	2764152600	28300	28300	28350	28300	264
657	20241018	093800	2756679100	28300	28350	28350	28300	138
658	20241018	093700	2752768900	28350	28300	28350	28300	172
659	20241018	093600	2747899900	28350	28300	28350	28250	1220
660	20241018	093500	2713373550	28250	28300	28300	28250	64
661	20241018	093400	2711563550	28250	28300	28300	28250	287
662	20241018	093300	2703450450	28300	28300	28300	28250	724
663	20241018	093200	2682962900	28250	28300	28300	28250	928
664	20241018	093100	2656711950	28250	28200	28300	28200	4464
665	20241018	093000	2530668600	28250	28250	28300	28200	4276
666	20241018	092900	2409869550	28300	28300	28350	28250	755
667	20241018	092800	2388502450	28300	28400	28400	28300	3954
668	20241018	092700	2276353000	28400	28400	28450	28400	297
669	20241018	092600	2267917450	28400	28450	28500	28400	1405
670	20241018	092500	2227943650	28500	28400	28500	28350	4478
671	20241018	092400	2100570150	28400	28400	28400	28350	1104
672	20241018	092300	2069224350	28400	28400	28400	28350	1612
673	20241018	092200	2023518400	28350	28350	28400	28350	1351
674	20241018	092100	1985211450	28350	28350	28350	28300	1940
675	20241018	092000	1930217800	28300	28350	28350	28250	3619
676	20241018	091900	1827833600	28300	28250	28350	28250	2156
677	20241018	091800	1766778350	28250	28300	28300	28200	5298
678	20241018	091700	1617000950	28300	28300	28350	28250	5109
679	20241018	091600	1472467050	28300	28350	28350	28300	4399
680	20241018	091500	1347782650	28400	28400	28450	28350	4610
681	20241018	091400	1216881350	28400	28400	28400	28350	1141
682	20241018	091300	1184491650	28400	28450	28500	28400	10870
683	20241018	091200	875465450	28450	28500	28500	28450	1640
684	20241018	091100	828773100	28550	28450	28550	28400	2699
685	20241018	091000	751973050	28450	28550	28600	28450	6990
686	20241018	090900	552593350	28600	28700	28700	28550	4525
687	20241018	090800	423137800	28700	28700	28700	28650	755
688	20241018	090700	401469350	28700	28700	28750	28700	558
689	20241018	090600	385454500	28700	28750	28750	28700	2423
690	20241018	090500	315799600	28800	28750	28800	28750	166
691	20241018	090400	311025900	28750	28850	28850	28750	1705
692	20241018	090300	261915950	28850	28850	28900	28800	754
693	20241018	090200	240182100	28900	28800	28900	28800	2032
694	20241018	090100	181625900	28800	28900	28900	28800	742
695	20241018	090000	160213900	28850	29100	29150	28850	5518