KissMeData/097950/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	202000	15866355500	293000	293000	293000	293000	1883
3	20241007	201900	15866355500	293000	293000	293000	293000	0
4	20241007	201800	15866355500	293000	293000	293000	293000	0
5	20241007	201700	15866355500	293000	293000	293000	293000	0
6	20241007	201600	15866355500	293000	293000	293000	293000	0
7	20241007	201500	15866355500	293000	293000	293000	293000	0
8	20241007	201400	15866355500	293000	293000	293000	293000	0
9	20241007	201300	15866355500	293000	293000	293000	293000	0
10	20241007	201200	15866355500	293000	293000	293000	293000	0
11	20241007	201100	15866355500	293000	293000	293000	293000	0
12	20241007	201000	15866355500	293000	293000	293000	293000	0
13	20241007	200900	15866355500	293000	293000	293000	293000	0
14	20241007	200800	15866355500	293000	293000	293000	293000	0
15	20241007	200700	15866355500	293000	293000	293000	293000	0
16	20241007	200600	15866355500	293000	293000	293000	293000	0
17	20241007	200500	15866355500	293000	293000	293000	293000	0
18	20241007	200400	15866355500	293000	293000	293000	293000	0
19	20241007	200300	15866355500	293000	293000	293000	293000	0
20	20241007	200200	15866355500	293000	293000	293000	293000	0
21	20241007	200100	15866355500	293000	293000	293000	293000	0
22	20241007	200000	15866355500	293000	293000	293000	293000	0
23	20241007	195900	15866355500	293000	293000	293000	293000	0
24	20241007	195800	15866355500	293000	293000	293000	293000	0
25	20241007	195700	15866355500	293000	293000	293000	293000	0
26	20241007	195600	15866355500	293000	293000	293000	293000	0
27	20241007	195500	15866355500	293000	293000	293000	293000	0
28	20241007	195400	15866355500	293000	293000	293000	293000	0
29	20241007	195300	15866355500	293000	293000	293000	293000	0
30	20241007	195200	15866355500	293000	293000	293000	293000	0
31	20241007	195100	15866355500	293000	293000	293000	293000	0
32	20241007	195000	15866355500	293000	293000	293000	293000	1883
33	20241007	194900	15866355500	293000	293000	293000	293000	0
34	20241007	194800	15866355500	293000	293000	293000	293000	0
35	20241007	194700	15866355500	293000	293000	293000	293000	0
36	20241007	194600	15866355500	293000	293000	293000	293000	0
37	20241007	194500	15866355500	293000	293000	293000	293000	0
38	20241007	194400	15866355500	293000	293000	293000	293000	0
39	20241007	194300	15866355500	293000	293000	293000	293000	0
40	20241007	194200	15866355500	293000	293000	293000	293000	0
41	20241007	194100	15866355500	293000	293000	293000	293000	0
42	20241007	194000	15866355500	293000	293000	293000	293000	0
43	20241007	193900	15866355500	293000	293000	293000	293000	0
44	20241007	193800	15866355500	293000	293000	293000	293000	0
45	20241007	193700	15866355500	293000	293000	293000	293000	0
46	20241007	193600	15866355500	293000	293000	293000	293000	0
47	20241007	193500	15866355500	293000	293000	293000	293000	0
48	20241007	193400	15866355500	293000	293000	293000	293000	0
49	20241007	193300	15866355500	293000	293000	293000	293000	0
50	20241007	193200	15866355500	293000	293000	293000	293000	0
51	20241007	193100	15866355500	293000	293000	293000	293000	0
52	20241007	193000	15866355500	293000	293000	293000	293000	0
53	20241007	192900	15866355500	293000	293000	293000	293000	0
54	20241007	192800	15866355500	293000	293000	293000	293000	0
55	20241007	192700	15866355500	293000	293000	293000	293000	0
56	20241007	192600	15866355500	293000	293000	293000	293000	0
57	20241007	192500	15866355500	293000	293000	293000	293000	0
58	20241007	192400	15866355500	293000	293000	293000	293000	0
59	20241007	192300	15866355500	293000	293000	293000	293000	0
60	20241007	192200	15866355500	293000	293000	293000	293000	0
61	20241007	192100	15866355500	293000	293000	293000	293000	0
62	20241007	192000	15866355500	293000	293000	293000	293000	1883
63	20241007	191900	15866355500	293000	293000	293000	293000	0
64	20241007	191800	15866355500	293000	293000	293000	293000	0
65	20241007	191700	15866355500	293000	293000	293000	293000	0
66	20241007	191600	15866355500	293000	293000	293000	293000	0
67	20241007	191500	15866355500	293000	293000	293000	293000	0
68	20241007	191400	15866355500	293000	293000	293000	293000	0
69	20241007	191300	15866355500	293000	293000	293000	293000	0
70	20241007	191200	15866355500	293000	293000	293000	293000	0
71	20241007	191100	15866355500	293000	293000	293000	293000	0
72	20241007	191000	15866355500	293000	293000	293000	293000	0
73	20241007	190900	15866355500	293000	293000	293000	293000	0
74	20241007	190800	15866355500	293000	293000	293000	293000	0
75	20241007	190700	15866355500	293000	293000	293000	293000	0
76	20241007	190600	15866355500	293000	293000	293000	293000	0
77	20241007	190500	15866355500	293000	293000	293000	293000	0
78	20241007	190400	15866355500	293000	293000	293000	293000	0
79	20241007	190300	15866355500	293000	293000	293000	293000	0
80	20241007	190200	15866355500	293000	293000	293000	293000	0
81	20241007	190100	15866355500	293000	293000	293000	293000	0
82	20241007	190000	15866355500	293000	293000	293000	293000	0
83	20241007	185900	15866355500	293000	293000	293000	293000	0
84	20241007	185800	15866355500	293000	293000	293000	293000	0
85	20241007	185700	15866355500	293000	293000	293000	293000	0
86	20241007	185600	15866355500	293000	293000	293000	293000	0
87	20241007	185500	15866355500	293000	293000	293000	293000	0
88	20241007	185400	15866355500	293000	293000	293000	293000	0
89	20241007	185300	15866355500	293000	293000	293000	293000	0
90	20241007	185200	15866355500	293000	293000	293000	293000	0
91	20241007	185100	15866355500	293000	293000	293000	293000	0
92	20241007	185000	15866355500	293000	293000	293000	293000	1883
93	20241007	184900	15866355500	293000	293000	293000	293000	0
94	20241007	184800	15866355500	293000	293000	293000	293000	0
95	20241007	184700	15866355500	293000	293000	293000	293000	0
96	20241007	184600	15866355500	293000	293000	293000	293000	0
97	20241007	184500	15866355500	293000	293000	293000	293000	0
98	20241007	184400	15866355500	293000	293000	293000	293000	0
99	20241007	184300	15866355500	293000	293000	293000	293000	0
100	20241007	184200	15866355500	293000	293000	293000	293000	0
101	20241007	184100	15866355500	293000	293000	293000	293000	0
102	20241007	184000	15866355500	293000	293000	293000	293000	0
103	20241007	183900	15866355500	293000	293000	293000	293000	0
104	20241007	183800	15866355500	293000	293000	293000	293000	0
105	20241007	183700	15866355500	293000	293000	293000	293000	0
106	20241007	183600	15866355500	293000	293000	293000	293000	0
107	20241007	183500	15866355500	293000	293000	293000	293000	0
108	20241007	183400	15866355500	293000	293000	293000	293000	0
109	20241007	183300	15866355500	293000	293000	293000	293000	0
110	20241007	183200	15866355500	293000	293000	293000	293000	0
111	20241007	183100	15866355500	293000	293000	293000	293000	0
112	20241007	183000	15866355500	293000	293000	293000	293000	0
113	20241007	182900	15866355500	293000	293000	293000	293000	0
114	20241007	182800	15866355500	293000	293000	293000	293000	0
115	20241007	182700	15866355500	293000	293000	293000	293000	0
116	20241007	182600	15866355500	293000	293000	293000	293000	0
117	20241007	182500	15866355500	293000	293000	293000	293000	0
118	20241007	182400	15866355500	293000	293000	293000	293000	0
119	20241007	182300	15866355500	293000	293000	293000	293000	0
120	20241007	182200	15866355500	293000	293000	293000	293000	0
121	20241007	182100	15866355500	293000	293000	293000	293000	0
122	20241007	182000	15866355500	293000	293000	293000	293000	1883
123	20241007	181900	15866355500	293000	293000	293000	293000	0
124	20241007	181800	15866355500	293000	293000	293000	293000	0
125	20241007	181700	15866355500	293000	293000	293000	293000	0
126	20241007	181600	15866355500	293000	293000	293000	293000	0
127	20241007	181500	15866355500	293000	293000	293000	293000	0
128	20241007	181400	15866355500	293000	293000	293000	293000	0
129	20241007	181300	15866355500	293000	293000	293000	293000	0
130	20241007	181200	15866355500	293000	293000	293000	293000	0
131	20241007	181100	15866355500	293000	293000	293000	293000	0
132	20241007	181000	15866355500	293000	293000	293000	293000	0
133	20241007	180900	15866355500	293000	293000	293000	293000	0
134	20241007	180800	15866355500	293000	293000	293000	293000	0
135	20241007	180700	15866355500	293000	293000	293000	293000	0
136	20241007	180600	15866355500	293000	293000	293000	293000	0
137	20241007	180500	15866355500	293000	293000	293000	293000	0
138	20241007	180400	15866355500	293000	293000	293000	293000	0
139	20241007	180300	15866355500	293000	293000	293000	293000	0
140	20241007	180200	15866355500	293000	293000	293000	293000	0
141	20241007	180100	15866355500	293000	293000	293000	293000	0
142	20241007	180000	15866355500	293000	293000	293000	293000	0
143	20241007	175900	15866355500	293000	293000	293000	293000	0
144	20241007	175800	15866355500	293000	293000	293000	293000	0
145	20241007	175700	15866355500	293000	293000	293000	293000	0
146	20241007	175600	15866355500	293000	293000	293000	293000	0
147	20241007	175500	15866355500	293000	293000	293000	293000	0
148	20241007	175400	15866355500	293000	293000	293000	293000	0
149	20241007	175300	15866355500	293000	293000	293000	293000	0
150	20241007	175200	15866355500	293000	293000	293000	293000	0
151	20241007	175100	15866355500	293000	293000	293000	293000	0
152	20241007	175000	15866355500	293000	293000	293000	293000	1883
153	20241007	174900	15866355500	293000	293000	293000	293000	0
154	20241007	174800	15866355500	293000	293000	293000	293000	0
155	20241007	174700	15866355500	293000	293000	293000	293000	0
156	20241007	174600	15866355500	293000	293000	293000	293000	0
157	20241007	174500	15866355500	293000	293000	293000	293000	0
158	20241007	174400	15866355500	293000	293000	293000	293000	0
159	20241007	174300	15866355500	293000	293000	293000	293000	0
160	20241007	174200	15866355500	293000	293000	293000	293000	0
161	20241007	174100	15866355500	293000	293000	293000	293000	0
162	20241007	174000	15866355500	293000	293000	293000	293000	0
163	20241007	173900	15866355500	293000	293000	293000	293000	0
164	20241007	173800	15866355500	293000	293000	293000	293000	0
165	20241007	173700	15866355500	293000	293000	293000	293000	0
166	20241007	173600	15866355500	293000	293000	293000	293000	0
167	20241007	173500	15866355500	293000	293000	293000	293000	0
168	20241007	173400	15866355500	293000	293000	293000	293000	0
169	20241007	173300	15866355500	293000	293000	293000	293000	0
170	20241007	173200	15866355500	293000	293000	293000	293000	0
171	20241007	173100	15866355500	293000	293000	293000	293000	0
172	20241007	173000	15866355500	293000	293000	293000	293000	0
173	20241007	172900	15866355500	293000	293000	293000	293000	0
174	20241007	172800	15866355500	293000	293000	293000	293000	0
175	20241007	172700	15866355500	293000	293000	293000	293000	0
176	20241007	172600	15866355500	293000	293000	293000	293000	0
177	20241007	172500	15866355500	293000	293000	293000	293000	0
178	20241007	172400	15866355500	293000	293000	293000	293000	0
179	20241007	172300	15866355500	293000	293000	293000	293000	0
180	20241007	172200	15866355500	293000	293000	293000	293000	0
181	20241007	172100	15866355500	293000	293000	293000	293000	0
182	20241007	172000	15866355500	293000	293000	293000	293000	1883
183	20241007	171900	15866355500	293000	293000	293000	293000	0
184	20241007	171800	15866355500	293000	293000	293000	293000	0
185	20241007	171700	15866355500	293000	293000	293000	293000	0
186	20241007	171600	15866355500	293000	293000	293000	293000	0
187	20241007	171500	15866355500	293000	293000	293000	293000	0
188	20241007	171400	15866355500	293000	293000	293000	293000	0
189	20241007	171300	15866355500	293000	293000	293000	293000	0
190	20241007	171200	15866355500	293000	293000	293000	293000	0
191	20241007	171100	15866355500	293000	293000	293000	293000	0
192	20241007	171000	15866355500	293000	293000	293000	293000	0
193	20241007	170900	15866355500	293000	293000	293000	293000	0
194	20241007	170800	15866355500	293000	293000	293000	293000	0
195	20241007	170700	15866355500	293000	293000	293000	293000	0
196	20241007	170600	15866355500	293000	293000	293000	293000	0
197	20241007	170500	15866355500	293000	293000	293000	293000	0
198	20241007	170400	15866355500	293000	293000	293000	293000	0
199	20241007	170300	15866355500	293000	293000	293000	293000	0
200	20241007	170200	15866355500	293000	293000	293000	293000	0
201	20241007	170100	15866355500	293000	293000	293000	293000	0
202	20241007	170000	15866355500	293000	293000	293000	293000	0
203	20241007	165900	15866355500	293000	293000	293000	293000	0
204	20241007	165800	15866355500	293000	293000	293000	293000	0
205	20241007	165700	15866355500	293000	293000	293000	293000	0
206	20241007	165600	15866355500	293000	293000	293000	293000	0
207	20241007	165500	15866355500	293000	293000	293000	293000	0
208	20241007	165400	15866355500	293000	293000	293000	293000	0
209	20241007	165300	15866355500	293000	293000	293000	293000	0
210	20241007	165200	15866355500	293000	293000	293000	293000	0
211	20241007	165100	15866355500	293000	293000	293000	293000	0
212	20241007	165000	15866355500	293000	293000	293000	293000	1883
213	20241007	164900	15866355500	293000	293000	293000	293000	0
214	20241007	164800	15866355500	293000	293000	293000	293000	0
215	20241007	164700	15866355500	293000	293000	293000	293000	0
216	20241007	164600	15866355500	293000	293000	293000	293000	0
217	20241007	164500	15866355500	293000	293000	293000	293000	0
218	20241007	164400	15866355500	293000	293000	293000	293000	0
219	20241007	164300	15866355500	293000	293000	293000	293000	0
220	20241007	164200	15866355500	293000	293000	293000	293000	0
221	20241007	164100	15866355500	293000	293000	293000	293000	0
222	20241007	164000	15866355500	293000	293000	293000	293000	0
223	20241007	163900	15866355500	293000	293000	293000	293000	0
224	20241007	163800	15866355500	293000	293000	293000	293000	0
225	20241007	163700	15866355500	293000	293000	293000	293000	0
226	20241007	163600	15866355500	293000	293000	293000	293000	0
227	20241007	163500	15866355500	293000	293000	293000	293000	0
228	20241007	163400	15866355500	293000	293000	293000	293000	0
229	20241007	163300	15866355500	293000	293000	293000	293000	0
230	20241007	163200	15866355500	293000	293000	293000	293000	0
231	20241007	163100	15866355500	293000	293000	293000	293000	0
232	20241007	163000	15866355500	293000	293000	293000	293000	0
233	20241007	162900	15866355500	293000	293000	293000	293000	0
234	20241007	162800	15866355500	293000	293000	293000	293000	0
235	20241007	162700	15866355500	293000	293000	293000	293000	0
236	20241007	162600	15866355500	293000	293000	293000	293000	0
237	20241007	162500	15866355500	293000	293000	293000	293000	0
238	20241007	162400	15866355500	293000	293000	293000	293000	0
239	20241007	162300	15866355500	293000	293000	293000	293000	0
240	20241007	162200	15866355500	293000	293000	293000	293000	0
241	20241007	162100	15866355500	293000	293000	293000	293000	0
242	20241007	162000	15866355500	293000	293000	293000	293000	1883
243	20241007	161900	15866355500	293000	293000	293000	293000	0
244	20241007	161800	15866355500	293000	293000	293000	293000	0
245	20241007	161700	15866355500	293000	293000	293000	293000	0
246	20241007	161600	15866355500	293000	293000	293000	293000	0
247	20241007	161500	15866355500	293000	293000	293000	293000	0
248	20241007	161400	15866355500	293000	293000	293000	293000	0
249	20241007	161300	15866355500	293000	293000	293000	293000	0
250	20241007	161200	15866355500	293000	293000	293000	293000	0
251	20241007	161100	15866355500	293000	293000	293000	293000	0
252	20241007	161000	15866355500	293000	293000	293000	293000	0
253	20241007	160900	15866355500	293000	293000	293000	293000	0
254	20241007	160800	15866355500	293000	293000	293000	293000	0
255	20241007	160700	15866355500	293000	293000	293000	293000	0
256	20241007	160600	15866355500	293000	293000	293000	293000	0
257	20241007	160500	15866355500	293000	293000	293000	293000	0
258	20241007	160400	15866355500	293000	293000	293000	293000	0
259	20241007	160300	15866355500	293000	293000	293000	293000	0
260	20241007	160200	15866355500	293000	293000	293000	293000	0
261	20241007	160100	15866355500	293000	293000	293000	293000	0
262	20241007	160000	15866355500	293000	293000	293000	293000	0
263	20241007	155900	15866355500	293000	293000	293000	293000	0
264	20241007	155800	15866355500	293000	293000	293000	293000	0
265	20241007	155700	15866355500	293000	293000	293000	293000	0
266	20241007	155600	15866355500	293000	293000	293000	293000	0
267	20241007	155500	15866355500	293000	293000	293000	293000	0
268	20241007	155400	15866355500	293000	293000	293000	293000	0
269	20241007	155300	15866355500	293000	293000	293000	293000	0
270	20241007	155200	15866355500	293000	293000	293000	293000	0
271	20241007	155100	15866355500	293000	293000	293000	293000	0
272	20241007	155000	15866355500	293000	293000	293000	293000	1883
273	20241007	154900	15866355500	293000	293000	293000	293000	0
274	20241007	154800	15866355500	293000	293000	293000	293000	0
275	20241007	154700	15866355500	293000	293000	293000	293000	0
276	20241007	154600	15866355500	293000	293000	293000	293000	0
277	20241007	154500	15866355500	293000	293000	293000	293000	0
278	20241007	154400	15866355500	293000	293000	293000	293000	0
279	20241007	154300	15866355500	293000	293000	293000	293000	0
280	20241007	154200	15866355500	293000	293000	293000	293000	0
281	20241007	154100	15866355500	293000	293000	293000	293000	0
282	20241007	154000	15866355500	293000	293000	293000	293000	0
283	20241007	153900	15866355500	293000	293000	293000	293000	0
284	20241007	153800	15866355500	293000	293000	293000	293000	0
285	20241007	153700	15866355500	293000	293000	293000	293000	0
286	20241007	153600	15866355500	293000	293000	293000	293000	0
287	20241007	153500	15866355500	293000	293000	293000	293000	0
288	20241007	153400	15866355500	293000	293000	293000	293000	0
289	20241007	153300	15866355500	293000	293000	293000	293000	0
290	20241007	153200	15866355500	293000	293000	293000	293000	0
291	20241007	153100	15866355500	293000	293000	293000	293000	0
292	20241007	153000	15866355500	293000	293000	293000	293000	1883
293	20241007	152900	15314636500	293000	293000	293000	293000	0
294	20241007	152800	15314636500	293000	293000	293000	293000	0
295	20241007	152700	15314636500	293000	293000	293000	293000	0
296	20241007	152600	15314636500	293000	293000	293000	293000	0
297	20241007	152500	15314636500	293000	293000	293000	293000	0
298	20241007	152400	15314636500	293000	293000	293000	293000	0
299	20241007	152300	15314636500	293000	293000	293000	293000	0
300	20241007	152200	15314636500	293000	293000	293000	293000	0
301	20241007	152100	15314636500	293000	293000	293000	293000	0
302	20241007	152000	15314636500	293000	293000	293000	293000	0
303	20241007	151900	15314636500	293000	293000	293500	292500	262
304	20241007	151800	15237873500	293000	293000	293000	292500	94
305	20241007	151700	15210365500	293000	293000	293000	292500	135
306	20241007	151600	15170845500	293000	293000	293000	292500	75
307	20241007	151500	15148885000	293000	292500	293000	292500	41
308	20241007	151400	15136882500	293000	292500	293000	292500	298
309	20241007	151300	15049606500	292500	292500	292500	292000	87
310	20241007	151200	15024176000	292500	292000	292500	292000	84
311	20241007	151100	14999616000	292500	292500	292500	292000	132
312	20241007	151000	14961013000	292500	292000	292500	292000	121
313	20241007	150900	14925662000	292500	292500	293000	292500	157
314	20241007	150800	14879725500	293000	293000	293000	292500	111
315	20241007	150700	14847240000	292500	292500	293000	292500	94
316	20241007	150600	14819737500	293000	292500	293000	292500	127
317	20241007	150500	14782570500	292500	292000	293000	292000	97
318	20241007	150400	14754196500	292500	292500	292500	292000	106
319	20241007	150300	14723202500	292500	292500	292500	292000	98
320	20241007	150200	14694573500	292500	292000	292500	292000	107
321	20241007	150100	14663307000	292000	292500	292500	292000	38
322	20241007	150000	14652205500	292500	292500	292500	291500	321
323	20241007	145900	14558452500	292500	292000	293000	292000	187
324	20241007	145800	14503801500	292000	292000	292500	291500	356
325	20241007	145700	14399844500	291500	292000	292500	291500	235
326	20241007	145600	14331275500	292000	292500	292500	291500	184
327	20241007	145500	14277543500	292000	292500	292500	291500	216
328	20241007	145400	14214460000	292000	292000	292500	291500	267
329	20241007	145300	14136482000	292500	292000	292500	292000	168
330	20241007	145200	14087397500	292000	292000	292500	292000	336
331	20241007	145100	13989184000	292000	292500	292500	292000	214
332	20241007	145000	13926681000	292500	292000	293000	292000	190
333	20241007	144900	13871173500	292500	292000	292500	291500	200
334	20241007	144800	13812757500	292500	292500	292500	292000	168
335	20241007	144700	13763686500	292500	292000	293000	291500	206
336	20241007	144600	13703504500	292000	292500	292500	291500	307
337	20241007	144500	13613887000	292000	293000	293000	292000	219
338	20241007	144400	13549888000	293000	292000	293000	292000	148
339	20241007	144300	13506636500	292500	292500	292500	291500	424
340	20241007	144200	13382804000	292000	292500	292500	292000	210
341	20241007	144100	13321473500	292000	291500	292500	291500	347
342	20241007	144000	13220137000	291500	292000	292500	291500	156
343	20241007	143900	13174619000	292000	291500	292500	291500	415
344	20241007	143800	13053453000	292000	292000	292000	291500	171
345	20241007	143700	13003583500	292000	292000	292500	291500	252
346	20241007	143600	12930036500	291500	292000	292500	291500	160
347	20241007	143500	12883372000	291500	292000	292500	291500	183
348	20241007	143400	12829978000	291500	291500	292500	291500	445
349	20241007	143300	12700043500	291500	291500	292500	291500	142
350	20241007	143200	12658626000	292000	292000	292500	291500	190
351	20241007	143100	12603208500	291500	292000	292000	291500	114
352	20241007	143000	12569961500	292000	291500	292000	291500	120
353	20241007	142900	12534958500	292000	292000	292500	291500	161
354	20241007	142800	12487958000	292000	292000	292000	291500	87
355	20241007	142700	12462586000	292500	291500	292500	291500	105
356	20241007	142600	12431945500	291500	292000	292500	291500	118
357	20241007	142500	12397513500	291500	292000	292500	291500	99
358	20241007	142400	12368636000	292500	292000	292500	292000	106
359	20241007	142300	12337675000	292000	292000	292500	291500	122
360	20241007	142200	12302067000	292000	292000	292500	291500	93
361	20241007	142100	12274913000	292000	292500	292500	292000	107
362	20241007	142000	12243654000	291500	292000	292500	291500	341
363	20241007	141900	12144084000	292000	292500	292500	292000	100
364	20241007	141800	12114876500	292000	291500	292000	291500	83
365	20241007	141700	12090674500	291500	292000	292500	291500	140
366	20241007	141600	12049792000	292000	292500	292500	292000	95
367	20241007	141500	12022042000	292000	292000	292500	292000	92
368	20241007	141400	11995173500	292500	292000	292500	291500	182
369	20241007	141300	11942058000	292000	291500	292000	291500	49
370	20241007	141200	11927766500	291500	291500	292000	291500	81
371	20241007	141100	11904153500	291500	291500	292000	291500	97
372	20241007	141000	11875863500	291500	292000	292000	291500	115
373	20241007	140900	11842329500	291500	292000	292500	291500	96
374	20241007	140800	11814333000	291500	292000	292000	291500	85
375	20241007	140700	11789550500	292000	292000	292500	291500	67
376	20241007	140600	11769985000	292000	292000	292500	292000	113
377	20241007	140500	11736986500	292000	292500	292500	291500	100
378	20241007	140400	11707803000	292000	291500	292500	291500	111
379	20241007	140300	11675414000	292500	293000	293000	291500	91
380	20241007	140200	11648839000	292500	292000	293000	291500	794
381	20241007	140100	11417099500	292000	292000	292500	292000	78
382	20241007	140000	11394317500	292000	292000	292000	292000	50
383	20241007	135900	11379717500	292000	292000	292500	291500	127
384	20241007	135800	11342620000	292000	292000	292500	292000	74
385	20241007	135700	11321005500	292000	292500	293000	292000	129
386	20241007	135600	11283294500	292000	291500	292500	291500	91
387	20241007	135500	11256754000	291500	291500	292000	291500	114
388	20241007	135400	11223495500	291500	291500	292500	291500	93
389	20241007	135300	11196359000	292000	291500	292500	291500	57
390	20241007	135200	11179728000	292000	292000	293000	291500	93
391	20241007	135100	11152585500	292500	291500	292500	291500	142
392	20241007	135000	11111162500	292000	292000	292000	291000	145
393	20241007	134900	11068882500	292000	292000	292500	291500	155
394	20241007	134800	11023657500	291500	292000	292000	291500	132
395	20241007	134700	10985165500	292000	292000	292000	291500	97
396	20241007	134600	10956879000	291500	292500	292500	291500	125
397	20241007	134500	10920420000	292000	292000	292500	291500	141
398	20241007	134400	10879277000	292000	292000	292500	291500	238
399	20241007	134300	10809798000	292000	292000	293000	291500	155
400	20241007	134200	10764519000	291500	292000	293000	291500	588
401	20241007	134100	10592708000	292000	292000	292500	292000	145
402	20241007	134000	10550365500	292000	292500	293000	292000	102
403	20241007	133900	10520567000	292500	292000	293000	292000	143
404	20241007	133800	10478767500	292000	292500	293000	292000	127
405	20241007	133700	10441647500	292000	292500	293000	292000	143
406	20241007	133600	10399836500	292500	293000	293500	292000	123
407	20241007	133500	10363859500	292500	293000	293500	292000	162
408	20241007	133400	10316476500	292500	293000	293000	292500	146
409	20241007	133300	10273752000	293500	293000	293500	292500	206
410	20241007	133200	10213389000	292500	294000	294000	292500	590
411	20241007	133100	10040312000	293500	293500	294000	293500	153
412	20241007	133000	9995391500	294000	293500	294000	293000	103
413	20241007	132900	9965191500	293500	293000	293500	293000	100
414	20241007	132800	9935888500	293000	293000	293500	292500	316
415	20241007	132700	9843304500	293500	293500	293500	293000	34
416	20241007	132600	9833335500	293500	293000	293500	292500	159
417	20241007	132500	9786718500	293500	293000	293500	293000	92
418	20241007	132400	9759757000	293000	293000	293500	293000	150
419	20241007	132300	9715793000	293000	293500	293500	293000	104
420	20241007	132200	9685306500	293500	293500	293500	293000	144
421	20241007	132100	9643077500	293000	294000	294000	293000	125
422	20241007	132000	9606376000	293500	293500	294000	293500	93
423	20241007	131900	9579070500	293500	294000	294000	293500	114
424	20241007	131800	9545602000	293500	293000	294000	293000	468
425	20241007	131700	9408211000	293000	293000	293500	292500	110
426	20241007	131600	9375974000	293000	293000	293500	292500	104
427	20241007	131500	9345492000	292500	293500	293500	292500	73
428	20241007	131400	9324108000	293000	292500	293500	292500	62
429	20241007	131300	9305946000	292500	293000	293500	292500	186
430	20241007	131200	9251464000	293000	292500	293000	292500	85
431	20241007	131100	9226595000	292500	293000	293000	292500	110
432	20241007	131000	9194409000	293000	293000	293000	292500	133
433	20241007	130900	9155500500	292500	293000	293000	292500	133
434	20241007	130800	9116567000	292500	292500	293000	292500	74
435	20241007	130700	9094918000	293000	293000	293000	292500	154
436	20241007	130600	9049821000	293000	293000	293000	292500	92
437	20241007	130500	9022895000	292500	292500	293000	292500	93
438	20241007	130400	8995682000	293000	292500	293000	292000	116
439	20241007	130300	8961735500	292500	292500	293000	292500	86
440	20241007	130200	8936574000	292500	292500	293000	292000	44
441	20241007	130100	8923699500	292000	292500	292500	292000	55
442	20241007	130000	8907626000	292500	292500	293000	292000	217
443	20241007	125900	8844150500	292500	292500	293000	292000	258
444	20241007	125800	8768691500	292500	292500	293000	292500	41
445	20241007	125700	8756692000	292500	293000	293000	292500	93
446	20241007	125600	8729479000	292500	292500	293000	292500	60
447	20241007	125500	8711927000	293000	292500	293000	292500	80
448	20241007	125400	8688515500	292500	292500	293000	292500	112
449	20241007	125300	8655750500	293000	292500	293000	292500	83
450	20241007	125200	8631467500	292500	292000	293000	292000	74
451	20241007	125100	8609819500	292500	292500	293000	292500	114
452	20241007	125000	8576471500	293000	292000	293000	292000	291
453	20241007	124900	8491346000	292500	292000	292500	292000	88
454	20241007	124800	8465620500	292500	292000	292500	292000	58
455	20241007	124700	8448680000	292500	292500	292500	292000	41
456	20241007	124600	8436698000	292500	292000	292500	292000	36
457	20241007	124500	8426182500	292500	292500	292500	292000	122
458	20241007	124400	8390542500	292000	292000	292500	292000	54
459	20241007	124300	8374771000	292500	292500	292500	292000	57
460	20241007	124200	8358117500	292000	292000	292500	292000	44
461	20241007	124100	8345263500	292500	292000	292500	292000	99
462	20241007	124000	8316347000	292000	292000	292500	292000	49
463	20241007	123900	8302028500	292000	292000	292500	292000	54
464	20241007	123800	8286251500	292000	292500	293000	292000	61
465	20241007	123700	8268422500	292500	292500	293000	292000	37
466	20241007	123600	8257611000	292500	292000	292500	292000	47
467	20241007	123500	8243881500	292500	292500	292500	292000	35
468	20241007	123400	8233652000	292000	292000	292500	292000	61
469	20241007	123300	8215836000	292000	292500	292500	292000	52
470	20241007	123200	8200640000	292000	292500	292500	292000	47
471	20241007	123100	8186906500	292500	292000	292500	292000	79
472	20241007	123000	8163827500	292500	292500	292500	292000	31
473	20241007	122900	8154770000	292000	292500	292500	292000	67
474	20241007	122800	8135186000	292500	292000	292500	292000	71
475	20241007	122700	8114442000	292000	292000	292500	292000	35
476	20241007	122600	8104217000	292000	292500	292500	292000	64
477	20241007	122500	8085515000	292000	292000	292500	291500	327
478	20241007	122400	7990022500	292500	292500	292500	292000	46
479	20241007	122300	7976585500	292000	292500	292500	292000	127
480	20241007	122200	7939493500	292000	292000	292500	292000	45
481	20241007	122100	7926344500	292500	292000	292500	292000	87
482	20241007	122000	7900926000	292000	292000	292500	292000	51
483	20241007	121900	7886029500	292500	292000	292500	292000	52
484	20241007	121800	7870835000	292500	292000	292500	292000	161
485	20241007	121700	7823818000	292000	291500	292000	291500	50
486	20241007	121600	7809235000	291500	292000	292000	291500	44
487	20241007	121500	7796398500	291500	291500	292000	291500	51
488	20241007	121400	7781525000	291500	292000	292000	291500	67
489	20241007	121300	7761985500	291500	291500	292000	291500	48
490	20241007	121200	7747983000	291500	292000	292000	291500	61
491	20241007	121100	7730181500	292000	292500	292500	291500	101
492	20241007	121000	7700711000	292500	292000	292500	291500	39
493	20241007	120900	7689319000	292000	292000	292000	291500	101
494	20241007	120800	7659842500	291500	291500	292000	291500	76
495	20241007	120700	7637677000	291500	291500	292000	291500	38
496	20241007	120600	7626588000	291500	291500	292000	291500	113
497	20241007	120500	7593622500	292000	291500	292000	291500	72
498	20241007	120400	7572622000	291500	291500	292000	291500	71
499	20241007	120300	7551906000	292000	291500	292000	291500	43
500	20241007	120200	7539365000	291500	292000	292000	291500	453
501	20241007	120100	7407269500	291500	291500	292000	291500	74
502	20241007	120000	7385693000	292000	291500	292000	291500	36
503	20241007	115900	7375193000	291500	291500	292000	291500	174
504	20241007	115800	7324464000	292000	291000	292000	291000	707
505	20241007	115700	7118407500	291500	291500	291500	291000	57
506	20241007	115600	7101812000	291000	291000	291500	291000	40
507	20241007	115500	7090165000	291500	291500	291500	291000	88
508	20241007	115400	7064544500	291000	291000	291500	291000	85
509	20241007	115300	7039787500	291000	291000	291500	291000	41
510	20241007	115200	7027852500	291000	291500	291500	291000	90
511	20241007	115100	7001652000	291000	291000	291500	291000	73
512	20241007	115000	6980396500	291500	291500	291500	291000	73
513	20241007	114900	6959140500	291500	291500	291500	291000	97
514	20241007	114800	6930892500	291000	291000	291500	291000	81
515	20241007	114700	6907305000	291500	291500	291500	291000	63
516	20241007	114600	6888955500	291000	291000	291500	291000	70
517	20241007	114500	6868582000	291000	291500	291500	291000	66
518	20241007	114400	6849364500	291000	291000	291500	291000	35
519	20241007	114300	6839171500	291000	291500	291500	291000	55
520	20241007	114200	6823156500	291000	291500	291500	291000	40
521	20241007	114100	6811510500	291000	291000	291500	291000	64
522	20241007	114000	6792881000	291000	291000	291500	291000	59
523	20241007	113900	6775699500	291000	291000	291500	291000	52
524	20241007	113800	6760555500	291500	291500	291500	291000	64
525	20241007	113700	6741916000	291500	291500	291500	291000	52
526	20241007	113600	6726776500	291000	291500	291500	291000	36
527	20241007	113500	6716296500	291000	291500	291500	291000	80
528	20241007	113400	6693001000	291000	291000	291500	291000	44
529	20241007	113300	6680189500	291000	291000	291500	291000	68
530	20241007	113200	6660379500	291000	291500	291500	291000	33
531	20241007	113100	6650770500	291500	291500	291500	291000	108
532	20241007	113000	6619311000	291000	291000	291500	291000	51
533	20241007	112900	6604462500	291500	291000	291500	291000	58
534	20241007	112800	6587572500	291500	291000	291500	291000	76
535	20241007	112700	6565443000	291500	291000	291500	291000	34
536	20241007	112600	6555541000	291000	291500	291500	291000	59
537	20241007	112500	6538363500	291500	291500	291500	291000	61
538	20241007	112400	6520605000	291500	291500	292000	291000	69
539	20241007	112300	6500498000	292000	292000	292000	291500	143
540	20241007	112200	6458800000	291500	292000	292000	291500	37
541	20241007	112100	6448007000	291500	292000	292000	291500	56
542	20241007	112000	6431674000	291500	292000	292000	291500	46
543	20241007	111900	6418256500	291500	291500	292000	291500	47
544	20241007	111800	6404548000	291500	291500	292000	291500	93
545	20241007	111700	6377432500	291500	291500	292000	291500	44
546	20241007	111600	6364596500	291500	291500	292000	291500	40
547	20241007	111500	6352928000	291500	292000	292500	291500	260
548	20241007	111400	6277012500	292500	292500	292500	292000	62
549	20241007	111300	6258894000	292000	292000	292500	292000	40
550	20241007	111200	6247211000	292000	292000	292500	292000	52
551	20241007	111100	6232020000	292500	292500	292500	292000	52
552	20241007	111000	6216817000	292500	292000	292500	291500	613
553	20241007	110900	6037791500	291500	291500	292000	291500	56
554	20241007	110800	6021453000	291500	292000	292000	291500	85
555	20241007	110700	5996666500	292000	292000	292000	291500	77
556	20241007	110600	5974211000	292000	291500	292000	291500	22
557	20241007	110500	5967795000	291500	291500	292000	291500	36
558	20241007	110400	5957300000	291500	291500	292000	291500	99
559	20241007	110300	5928428500	291500	291500	291500	291500	112
560	20241007	110200	5895780500	291500	292000	292000	291500	57
561	20241007	110100	5879152500	291500	291500	292000	291000	598
562	20241007	110000	5704837500	291500	291000	291500	291000	55
563	20241007	105900	5688825000	291500	291000	291500	291000	44
564	20241007	105800	5676006500	291000	291000	291500	291000	40
565	20241007	105700	5664362000	291500	291500	291500	291000	36
566	20241007	105600	5653879500	291500	291500	291500	291000	60
567	20241007	105500	5636415000	291000	291000	291500	291000	43
568	20241007	105400	5623893000	291500	291500	291500	291000	12
569	20241007	105300	5620398500	291000	291500	291500	291000	11
570	20241007	105200	5617196500	291000	291000	291500	291000	39
571	20241007	105100	5605840000	291500	291500	291500	291000	20
572	20241007	105000	5600012500	291000	291500	291500	291000	26
573	20241007	104900	5592437000	291500	291500	291500	291000	16
574	20241007	104800	5587778000	291500	292000	292000	291000	141
575	20241007	104700	5546692000	292000	291500	292000	291500	25
576	20241007	104600	5539398500	291500	291500	292000	291500	33
577	20241007	104500	5529776500	291500	292000	292000	291500	51
578	20241007	104400	5514901500	291500	292000	292000	291500	24
579	20241007	104300	5507902000	291500	291500	292000	291500	196
580	20241007	104200	5450751500	291500	292000	292000	291500	52
581	20241007	104100	5435589500	291500	291500	292000	291500	114
582	20241007	104000	5402358000	292000	292000	292000	291500	39
583	20241007	103900	5390973500	291500	291500	292000	291500	41
584	20241007	103800	5379019500	291500	292000	292000	291500	54
585	20241007	103700	5363274500	292000	291500	292000	291500	10
586	20241007	103600	5360357500	291500	292000	292500	291500	301
587	20241007	103500	5272463500	292500	292500	292500	292000	34
588	20241007	103400	5262528500	292000	292000	292000	291500	153
589	20241007	103300	5217854500	292000	292000	292000	291500	16
590	20241007	103200	5213183500	292000	291000	292000	291000	387
591	20241007	103100	5100406500	291500	291000	291500	291000	24
592	20241007	103000	5093414500	291000	291500	291500	291000	65
593	20241007	102900	5074483500	291000	291500	291500	291000	38
594	20241007	102800	5063414500	292000	291500	292000	291000	91
595	20241007	102700	5036899000	291500	292000	292000	291500	13
596	20241007	102600	5033109000	291500	291500	292000	291500	38
597	20241007	102500	5022024000	291500	292000	292000	291500	48
598	20241007	102400	5008030500	292000	292000	292000	291500	12
599	20241007	102300	5004527000	292000	292000	292000	291500	14
600	20241007	102200	5000444000	291500	291000	291500	290500	386
601	20241007	102100	4888102500	290500	291000	291000	290500	18
602	20241007	102000	4882866000	290500	290500	291000	290500	44
603	20241007	101900	4870082500	290500	291000	291500	290500	467
604	20241007	101800	4734207500	291000	292500	292500	291000	3488
605	20241007	101700	3716139500	292500	292500	292500	292500	7
606	20241007	101600	3714092000	292500	292500	292500	292000	88
607	20241007	101500	3688354000	292000	292500	292500	292000	35
608	20241007	101400	3678125500	292500	292500	292500	292000	55
609	20241007	101300	3662048000	292500	292000	292500	292000	44
610	20241007	101200	3649183500	292000	292500	292500	292000	115
611	20241007	101100	3615569500	292000	292000	292500	292000	34
612	20241007	101000	3605632500	292000	292500	292500	292000	85
613	20241007	100900	3580780000	292500	292000	292500	292000	77
614	20241007	100800	3558283500	292000	292500	292500	292000	49
615	20241007	100700	3543966000	292000	292000	292500	292000	187
616	20241007	100600	3489340000	292000	292000	292500	292000	110
617	20241007	100500	3457207000	292000	292500	292500	292000	80
618	20241007	100400	3433833000	292500	292500	292500	292000	74
619	20241007	100300	3412214500	292000	292500	292500	292000	66
620	20241007	100200	3392922000	292500	292000	292500	292000	114
621	20241007	100100	3359609000	292000	292500	292500	292000	33
622	20241007	100000	3349967500	292000	292500	292500	292000	89
623	20241007	095900	3323963000	292500	292000	292500	292000	155
624	20241007	095800	3278649000	292000	292000	292500	292000	34
625	20241007	095700	3268719500	292000	292000	292500	292000	118
626	20241007	095600	3234255500	292000	292000	292000	292000	48
627	20241007	095500	3220239500	292000	292000	292500	292000	82
628	20241007	095400	3196288500	292000	292500	292500	292000	41
629	20241007	095300	3184310000	292000	292000	292500	292000	64
630	20241007	095200	3165608500	292000	292000	292500	292000	110
631	20241007	095100	3133480500	292000	292000	292000	292000	26
632	20241007	095000	3125888500	292000	292000	292000	291500	67
633	20241007	094900	3106335500	291500	292000	293000	291500	299
634	20241007	094800	3019011000	292000	292000	292500	291500	357
635	20241007	094700	2914709000	291500	291500	291500	291500	23
636	20241007	094600	2908004500	291500	291500	292000	291000	858
637	20241007	094500	2658185000	291500	291500	292000	291500	94
638	20241007	094400	2630779000	291500	291500	291500	291000	243
639	20241007	094300	2559952000	291000	291000	291500	291000	49
640	20241007	094200	2545686000	291000	291000	291500	291000	26
641	20241007	094100	2538119500	291000	291000	291500	291000	80
642	20241007	094000	2514812000	291500	291500	292000	291500	179
643	20241007	093900	2462625500	292000	291500	292000	291500	51
644	20241007	093800	2447734000	291500	291500	291500	291500	68
645	20241007	093700	2427912000	291500	291500	291500	291500	37
646	20241007	093600	2417126500	291500	291000	291500	291000	179
647	20241007	093500	2364995000	291000	291500	291500	290500	723
648	20241007	093400	2154604500	291500	291500	291500	291500	20
649	20241007	093300	2148774500	291500	291500	291500	291000	163
650	20241007	093200	2101261000	291000	291500	291500	291000	15
651	20241007	093100	2096895500	291000	291500	291500	291000	208
652	20241007	093000	2036285500	291500	292000	292000	291500	84
653	20241007	092900	2011793500	292000	292000	292000	291500	69
654	20241007	092800	1991649000	292000	292000	292000	292000	30
655	20241007	092700	1982889000	292000	292000	292000	291500	39
656	20241007	092600	1971511500	292000	292000	292000	292000	37
657	20241007	092500	1960707500	292000	292000	292000	291500	108
658	20241007	092400	1929216500	292000	291500	292000	291500	111
659	20241007	092300	1896840000	291500	291500	291500	291500	41
660	20241007	092200	1884888500	291500	291500	291500	291000	37
661	20241007	092100	1874105500	291500	291500	291500	291000	274
662	20241007	092000	1794238000	291500	291500	292000	291500	110
663	20241007	091900	1762140000	291500	292000	292000	291500	66
664	20241007	091800	1742894500	292000	292500	292500	292000	30
665	20241007	091700	1734133000	292500	291500	292500	291000	368
666	20241007	091600	1626788000	291500	291000	292000	291000	40
667	20241007	091500	1615142500	291000	291000	291000	291000	151
668	20241007	091400	1571201500	292000	291000	292000	291000	956
669	20241007	091300	1292518000	291500	291000	291500	291000	15
670	20241007	091200	1288146000	291500	291500	291500	291000	66
671	20241007	091100	1268937000	291500	292000	292000	290500	159
672	20241007	091000	1222633000	292000	291000	292500	290500	378
673	20241007	090900	1112430500	291000	290000	291000	290000	279
674	20241007	090800	1031469000	290000	290000	290000	289500	222
675	20241007	090700	967190500	289500	289500	290000	289500	91
676	20241007	090600	940835500	289500	290500	290500	289500	181
677	20241007	090500	888423500	289500	290500	291000	289500	585
678	20241007	090400	718719000	290500	290500	291500	290500	223
679	20241007	090300	653867500	289500	290000	290500	289500	380
680	20241007	090200	543697500	290000	292000	292000	290000	622
681	20241007	090100	362790500	292000	295000	295000	292000	618
682	20241007	090000	181280000	295000	295000	295000	294500	615