KissMeData/036570/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192000	40960585800	199000	199000	199000	199000	7662
3	20241002	191900	40960585800	199000	199000	199000	199000	0
4	20241002	191800	40960585800	199000	199000	199000	199000	0
5	20241002	191700	40960585800	199000	199000	199000	199000	0
6	20241002	191600	40960585800	199000	199000	199000	199000	0
7	20241002	191500	40960585800	199000	199000	199000	199000	0
8	20241002	191400	40960585800	199000	199000	199000	199000	0
9	20241002	191300	40960585800	199000	199000	199000	199000	0
10	20241002	191200	40960585800	199000	199000	199000	199000	0
11	20241002	191100	40960585800	199000	199000	199000	199000	0
12	20241002	191000	40960585800	199000	199000	199000	199000	0
13	20241002	190900	40960585800	199000	199000	199000	199000	0
14	20241002	190800	40960585800	199000	199000	199000	199000	0
15	20241002	190700	40960585800	199000	199000	199000	199000	0
16	20241002	190600	40960585800	199000	199000	199000	199000	0
17	20241002	190500	40960585800	199000	199000	199000	199000	0
18	20241002	190400	40960585800	199000	199000	199000	199000	0
19	20241002	190300	40960585800	199000	199000	199000	199000	0
20	20241002	190200	40960585800	199000	199000	199000	199000	0
21	20241002	190100	40960585800	199000	199000	199000	199000	0
22	20241002	190000	40960585800	199000	199000	199000	199000	0
23	20241002	185900	40960585800	199000	199000	199000	199000	0
24	20241002	185800	40960585800	199000	199000	199000	199000	0
25	20241002	185700	40960585800	199000	199000	199000	199000	0
26	20241002	185600	40960585800	199000	199000	199000	199000	0
27	20241002	185500	40960585800	199000	199000	199000	199000	0
28	20241002	185400	40960585800	199000	199000	199000	199000	0
29	20241002	185300	40960585800	199000	199000	199000	199000	0
30	20241002	185200	40960585800	199000	199000	199000	199000	0
31	20241002	185100	40960585800	199000	199000	199000	199000	0
32	20241002	185000	40960585800	199000	199000	199000	199000	7662
33	20241002	184900	40960585800	199000	199000	199000	199000	0
34	20241002	184800	40960585800	199000	199000	199000	199000	0
35	20241002	184700	40960585800	199000	199000	199000	199000	0
36	20241002	184600	40960585800	199000	199000	199000	199000	0
37	20241002	184500	40960585800	199000	199000	199000	199000	0
38	20241002	184400	40960585800	199000	199000	199000	199000	0
39	20241002	184300	40960585800	199000	199000	199000	199000	0
40	20241002	184200	40960585800	199000	199000	199000	199000	0
41	20241002	184100	40960585800	199000	199000	199000	199000	0
42	20241002	184000	40960585800	199000	199000	199000	199000	0
43	20241002	183900	40960585800	199000	199000	199000	199000	0
44	20241002	183800	40960585800	199000	199000	199000	199000	0
45	20241002	183700	40960585800	199000	199000	199000	199000	0
46	20241002	183600	40960585800	199000	199000	199000	199000	0
47	20241002	183500	40960585800	199000	199000	199000	199000	0
48	20241002	183400	40960585800	199000	199000	199000	199000	0
49	20241002	183300	40960585800	199000	199000	199000	199000	0
50	20241002	183200	40960585800	199000	199000	199000	199000	0
51	20241002	183100	40960585800	199000	199000	199000	199000	0
52	20241002	183000	40960585800	199000	199000	199000	199000	0
53	20241002	182900	40960585800	199000	199000	199000	199000	0
54	20241002	182800	40960585800	199000	199000	199000	199000	0
55	20241002	182700	40960585800	199000	199000	199000	199000	0
56	20241002	182600	40960585800	199000	199000	199000	199000	0
57	20241002	182500	40960585800	199000	199000	199000	199000	0
58	20241002	182400	40960585800	199000	199000	199000	199000	0
59	20241002	182300	40960585800	199000	199000	199000	199000	0
60	20241002	182200	40960585800	199000	199000	199000	199000	0
61	20241002	182100	40960585800	199000	199000	199000	199000	0
62	20241002	182000	40960585800	199000	199000	199000	199000	7662
63	20241002	181900	40960585800	199000	199000	199000	199000	0
64	20241002	181800	40960585800	199000	199000	199000	199000	0
65	20241002	181700	40960585800	199000	199000	199000	199000	0
66	20241002	181600	40960585800	199000	199000	199000	199000	0
67	20241002	181500	40960585800	199000	199000	199000	199000	0
68	20241002	181400	40960585800	199000	199000	199000	199000	0
69	20241002	181300	40960585800	199000	199000	199000	199000	0
70	20241002	181200	40960585800	199000	199000	199000	199000	0
71	20241002	181100	40960585800	199000	199000	199000	199000	0
72	20241002	181000	40960585800	199000	199000	199000	199000	0
73	20241002	180900	40960585800	199000	199000	199000	199000	0
74	20241002	180800	40960585800	199000	199000	199000	199000	0
75	20241002	180700	40960585800	199000	199000	199000	199000	0
76	20241002	180600	40960585800	199000	199000	199000	199000	0
77	20241002	180500	40960585800	199000	199000	199000	199000	0
78	20241002	180400	40960585800	199000	199000	199000	199000	0
79	20241002	180300	40960585800	199000	199000	199000	199000	0
80	20241002	180200	40960585800	199000	199000	199000	199000	0
81	20241002	180100	40960585800	199000	199000	199000	199000	0
82	20241002	180000	40960585800	199000	199000	199000	199000	0
83	20241002	175900	40960585800	199000	199000	199000	199000	0
84	20241002	175800	40960585800	199000	199000	199000	199000	0
85	20241002	175700	40960585800	199000	199000	199000	199000	0
86	20241002	175600	40960585800	199000	199000	199000	199000	0
87	20241002	175500	40960585800	199000	199000	199000	199000	0
88	20241002	175400	40960585800	199000	199000	199000	199000	0
89	20241002	175300	40960585800	199000	199000	199000	199000	0
90	20241002	175200	40960585800	199000	199000	199000	199000	0
91	20241002	175100	40960585800	199000	199000	199000	199000	0
92	20241002	175000	40960585800	199000	199000	199000	199000	7662
93	20241002	174900	40960585800	199000	199000	199000	199000	0
94	20241002	174800	40960585800	199000	199000	199000	199000	0
95	20241002	174700	40960585800	199000	199000	199000	199000	0
96	20241002	174600	40960585800	199000	199000	199000	199000	0
97	20241002	174500	40960585800	199000	199000	199000	199000	0
98	20241002	174400	40960585800	199000	199000	199000	199000	0
99	20241002	174300	40960585800	199000	199000	199000	199000	0
100	20241002	174200	40960585800	199000	199000	199000	199000	0
101	20241002	174100	40960585800	199000	199000	199000	199000	0
102	20241002	174000	40960585800	199000	199000	199000	199000	0
103	20241002	173900	40960585800	199000	199000	199000	199000	0
104	20241002	173800	40960585800	199000	199000	199000	199000	0
105	20241002	173700	40960585800	199000	199000	199000	199000	0
106	20241002	173600	40960585800	199000	199000	199000	199000	0
107	20241002	173500	40960585800	199000	199000	199000	199000	0
108	20241002	173400	40960585800	199000	199000	199000	199000	0
109	20241002	173300	40960585800	199000	199000	199000	199000	0
110	20241002	173200	40960585800	199000	199000	199000	199000	0
111	20241002	173100	40960585800	199000	199000	199000	199000	0
112	20241002	173000	40960585800	199000	199000	199000	199000	0
113	20241002	172900	40960585800	199000	199000	199000	199000	0
114	20241002	172800	40960585800	199000	199000	199000	199000	0
115	20241002	172700	40960585800	199000	199000	199000	199000	0
116	20241002	172600	40960585800	199000	199000	199000	199000	0
117	20241002	172500	40960585800	199000	199000	199000	199000	0
118	20241002	172400	40960585800	199000	199000	199000	199000	0
119	20241002	172300	40960585800	199000	199000	199000	199000	0
120	20241002	172200	40960585800	199000	199000	199000	199000	0
121	20241002	172100	40960585800	199000	199000	199000	199000	0
122	20241002	172000	40960585800	199000	199000	199000	199000	7662
123	20241002	171900	40960585800	199000	199000	199000	199000	0
124	20241002	171800	40960585800	199000	199000	199000	199000	0
125	20241002	171700	40960585800	199000	199000	199000	199000	0
126	20241002	171600	40960585800	199000	199000	199000	199000	0
127	20241002	171500	40960585800	199000	199000	199000	199000	0
128	20241002	171400	40960585800	199000	199000	199000	199000	0
129	20241002	171300	40960585800	199000	199000	199000	199000	0
130	20241002	171200	40960585800	199000	199000	199000	199000	0
131	20241002	171100	40960585800	199000	199000	199000	199000	0
132	20241002	171000	40960585800	199000	199000	199000	199000	0
133	20241002	170900	40960585800	199000	199000	199000	199000	0
134	20241002	170800	40960585800	199000	199000	199000	199000	0
135	20241002	170700	40960585800	199000	199000	199000	199000	0
136	20241002	170600	40960585800	199000	199000	199000	199000	0
137	20241002	170500	40960585800	199000	199000	199000	199000	0
138	20241002	170400	40960585800	199000	199000	199000	199000	0
139	20241002	170300	40960585800	199000	199000	199000	199000	0
140	20241002	170200	40960585800	199000	199000	199000	199000	0
141	20241002	170100	40960585800	199000	199000	199000	199000	0
142	20241002	170000	40960585800	199000	199000	199000	199000	0
143	20241002	165900	40960585800	199000	199000	199000	199000	0
144	20241002	165800	40960585800	199000	199000	199000	199000	0
145	20241002	165700	40960585800	199000	199000	199000	199000	0
146	20241002	165600	40960585800	199000	199000	199000	199000	0
147	20241002	165500	40960585800	199000	199000	199000	199000	0
148	20241002	165400	40960585800	199000	199000	199000	199000	0
149	20241002	165300	40960585800	199000	199000	199000	199000	0
150	20241002	165200	40960585800	199000	199000	199000	199000	0
151	20241002	165100	40960585800	199000	199000	199000	199000	0
152	20241002	165000	40960585800	199000	199000	199000	199000	7662
153	20241002	164900	40960585800	199000	199000	199000	199000	0
154	20241002	164800	40960585800	199000	199000	199000	199000	0
155	20241002	164700	40960585800	199000	199000	199000	199000	0
156	20241002	164600	40960585800	199000	199000	199000	199000	0
157	20241002	164500	40960585800	199000	199000	199000	199000	0
158	20241002	164400	40960585800	199000	199000	199000	199000	0
159	20241002	164300	40960585800	199000	199000	199000	199000	0
160	20241002	164200	40960585800	199000	199000	199000	199000	0
161	20241002	164100	40960585800	199000	199000	199000	199000	0
162	20241002	164000	40960585800	199000	199000	199000	199000	0
163	20241002	163900	40960585800	199000	199000	199000	199000	0
164	20241002	163800	40960585800	199000	199000	199000	199000	0
165	20241002	163700	40960585800	199000	199000	199000	199000	0
166	20241002	163600	40960585800	199000	199000	199000	199000	0
167	20241002	163500	40960585800	199000	199000	199000	199000	0
168	20241002	163400	40960585800	199000	199000	199000	199000	0
169	20241002	163300	40960585800	199000	199000	199000	199000	0
170	20241002	163200	40960585800	199000	199000	199000	199000	0
171	20241002	163100	40960585800	199000	199000	199000	199000	0
172	20241002	163000	40960585800	199000	199000	199000	199000	0
173	20241002	162900	40960585800	199000	199000	199000	199000	0
174	20241002	162800	40960585800	199000	199000	199000	199000	0
175	20241002	162700	40960585800	199000	199000	199000	199000	0
176	20241002	162600	40960585800	199000	199000	199000	199000	0
177	20241002	162500	40960585800	199000	199000	199000	199000	0
178	20241002	162400	40960585800	199000	199000	199000	199000	0
179	20241002	162300	40960585800	199000	199000	199000	199000	0
180	20241002	162200	40960585800	199000	199000	199000	199000	0
181	20241002	162100	40960585800	199000	199000	199000	199000	0
182	20241002	162000	40960585800	199000	199000	199000	199000	7662
183	20241002	161900	40960585800	199000	199000	199000	199000	0
184	20241002	161800	40960585800	199000	199000	199000	199000	0
185	20241002	161700	40960585800	199000	199000	199000	199000	0
186	20241002	161600	40960585800	199000	199000	199000	199000	0
187	20241002	161500	40960585800	199000	199000	199000	199000	0
188	20241002	161400	40960585800	199000	199000	199000	199000	0
189	20241002	161300	40960585800	199000	199000	199000	199000	0
190	20241002	161200	40960585800	199000	199000	199000	199000	0
191	20241002	161100	40960585800	199000	199000	199000	199000	0
192	20241002	161000	40960585800	199000	199000	199000	199000	0
193	20241002	160900	40960585800	199000	199000	199000	199000	0
194	20241002	160800	40960585800	199000	199000	199000	199000	0
195	20241002	160700	40960585800	199000	199000	199000	199000	0
196	20241002	160600	40960585800	199000	199000	199000	199000	0
197	20241002	160500	40960585800	199000	199000	199000	199000	0
198	20241002	160400	40960585800	199000	199000	199000	199000	0
199	20241002	160300	40960585800	199000	199000	199000	199000	0
200	20241002	160200	40960585800	199000	199000	199000	199000	0
201	20241002	160100	40960585800	199000	199000	199000	199000	0
202	20241002	160000	40960585800	199000	199000	199000	199000	0
203	20241002	155900	40960585800	199000	199000	199000	199000	0
204	20241002	155800	40960585800	199000	199000	199000	199000	0
205	20241002	155700	40960585800	199000	199000	199000	199000	0
206	20241002	155600	40960585800	199000	199000	199000	199000	0
207	20241002	155500	40960585800	199000	199000	199000	199000	0
208	20241002	155400	40960585800	199000	199000	199000	199000	0
209	20241002	155300	40960585800	199000	199000	199000	199000	0
210	20241002	155200	40960585800	199000	199000	199000	199000	0
211	20241002	155100	40960585800	199000	199000	199000	199000	0
212	20241002	155000	40960585800	199000	199000	199000	199000	7662
213	20241002	154900	40960585800	199000	199000	199000	199000	0
214	20241002	154800	40960585800	199000	199000	199000	199000	0
215	20241002	154700	40960585800	199000	199000	199000	199000	0
216	20241002	154600	40960585800	199000	199000	199000	199000	0
217	20241002	154500	40960585800	199000	199000	199000	199000	0
218	20241002	154400	40960585800	199000	199000	199000	199000	0
219	20241002	154300	40960585800	199000	199000	199000	199000	0
220	20241002	154200	40960585800	199000	199000	199000	199000	0
221	20241002	154100	40960585800	199000	199000	199000	199000	0
222	20241002	154000	40960585800	199000	199000	199000	199000	0
223	20241002	153900	40960585800	199000	199000	199000	199000	0
224	20241002	153800	40960585800	199000	199000	199000	199000	0
225	20241002	153700	40960585800	199000	199000	199000	199000	0
226	20241002	153600	40960585800	199000	199000	199000	199000	0
227	20241002	153500	40960585800	199000	199000	199000	199000	0
228	20241002	153400	40960585800	199000	199000	199000	199000	0
229	20241002	153300	40960585800	199000	199000	199000	199000	0
230	20241002	153200	40960585800	199000	199000	199000	199000	0
231	20241002	153100	40960585800	199000	199000	199000	199000	0
232	20241002	153000	40960585800	199000	199000	199000	199000	7662
233	20241002	152900	39435847800	197900	197900	197900	197900	0
234	20241002	152800	39435847800	197900	197900	197900	197900	0
235	20241002	152700	39435847800	197900	197900	197900	197900	0
236	20241002	152600	39435847800	197900	197900	197900	197900	0
237	20241002	152500	39435847800	197900	197900	197900	197900	0
238	20241002	152400	39435847800	197900	197900	197900	197900	0
239	20241002	152300	39435847800	197900	197900	197900	197900	0
240	20241002	152200	39435847800	197900	197900	197900	197900	0
241	20241002	152100	39435847800	197900	197900	197900	197900	0
242	20241002	152000	39435847800	197900	197900	197900	197900	0
243	20241002	151900	39435847800	197900	198000	198100	197800	461
244	20241002	151800	39344558300	198000	197900	198400	197900	173
245	20241002	151700	39310291900	197900	197900	198300	197800	401
246	20241002	151600	39230921800	197900	197800	198000	197800	323
247	20241002	151500	39167013900	197800	197900	197900	197700	324
248	20241002	151400	39102919900	197900	197800	197900	197700	377
249	20241002	151300	39028339900	197800	197900	198000	197800	216
250	20241002	151200	38985593300	198100	197800	198400	197800	356
251	20241002	151100	38915128000	197800	197800	198400	197800	269
252	20241002	151000	38861887800	197900	198300	198300	197800	272
253	20241002	150900	38808038300	198000	198000	198300	197900	454
254	20241002	150800	38718133100	197900	197700	197900	197600	162
255	20241002	150700	38686098300	197700	197500	197700	197500	171
256	20241002	150600	38652306600	197500	197900	198000	197500	825
257	20241002	150500	38489187600	198000	198000	198100	197900	211
258	20241002	150400	38447404400	198100	198000	198200	198000	151
259	20241002	150300	38417498900	198000	198200	198300	198000	939
260	20241002	150200	38231426600	198200	198200	198300	198100	255
261	20241002	150100	38180876600	198200	198600	198700	198200	1344
262	20241002	150000	37914219000	198600	199300	199300	198500	725
263	20241002	145900	37770114800	199100	199200	199300	199100	267
264	20241002	145800	37716921300	199300	199500	199500	199200	268
265	20241002	145700	37663491900	199400	199200	199500	199200	487
266	20241002	145600	37566371500	199200	199200	199400	198900	141
267	20241002	145500	37538279600	198900	198800	199100	198700	215
268	20241002	145400	37495530500	198800	198700	199100	198600	288
269	20241002	145300	37438292700	198600	198700	199200	198500	510
270	20241002	145200	37336993800	198600	199000	199200	198500	393
271	20241002	145100	37258907000	199000	198900	199200	198600	161
272	20241002	145000	37226883600	198900	199100	199100	198700	300
273	20241002	144900	37167204800	199100	199100	199600	198900	227
274	20241002	144800	37122003700	199200	198700	199200	198700	160
275	20241002	144700	37090156400	198700	198700	198800	198600	239
276	20241002	144600	37042658200	198800	198900	198900	198700	87
277	20241002	144500	37025362700	198900	198900	199200	198600	264
278	20241002	144400	36972899100	198600	198700	198700	198600	160
279	20241002	144300	36941114000	198700	198700	198800	198600	389
280	20241002	144200	36863815600	198800	199100	199100	198800	711
281	20241002	144100	36722350700	199000	199000	199000	198900	195
282	20241002	144000	36683549600	198900	198700	199000	198700	245
283	20241002	143900	36634827500	198800	198900	199100	198700	526
284	20241002	143800	36530201200	198900	198400	198900	198300	1155
285	20241002	143700	36300906200	198400	198700	198900	198300	502
286	20241002	143600	36201174800	198600	198300	198800	198200	163
287	20241002	143500	36168796600	198200	198600	198800	198200	615
288	20241002	143400	36046734800	198700	198700	198900	198500	695
289	20241002	143300	35908686900	198800	199700	199800	198600	1052
290	20241002	143200	35699275900	199700	199500	199800	199400	436
291	20241002	143100	35612264100	199400	199800	199800	199400	224
292	20241002	143000	35567560900	199600	199700	199800	199400	197
293	20241002	142900	35528234800	199700	199700	199900	199600	262
294	20241002	142800	35475905700	199700	199800	199800	199400	166
295	20241002	142700	35442791000	199800	199900	199900	198900	456
296	20241002	142600	35351930000	199900	199900	199900	198900	5576
297	20241002	142500	34241283600	199900	199700	199900	199600	174
298	20241002	142400	34206528900	199700	199700	199800	199600	598
299	20241002	142300	34087095500	199700	199800	199900	199700	140
300	20241002	142200	34059122500	199700	199700	199900	199700	200
301	20241002	142100	34019162000	199800	199900	200000	199700	1394
302	20241002	142000	33740565500	199900	200500	201000	199900	1321
303	20241002	141900	33476229700	200500	201000	201000	200500	311
304	20241002	141800	33413843700	200500	201000	201000	200500	96
305	20241002	141700	33394567700	201000	201500	201500	200500	2070
306	20241002	141600	32978786700	201500	201000	201500	201000	129
307	20241002	141500	32952803700	201000	201000	201500	201000	127
308	20241002	141400	32927233700	201000	201000	201500	201000	82
309	20241002	141300	32910716200	201500	201500	201500	201000	123
310	20241002	141200	32885935200	201500	201500	201500	201000	112
311	20241002	141100	32863378700	201500	201500	201500	201000	59
312	20241002	141000	32851492700	201500	201000	201500	201000	260
313	20241002	140900	32799179200	201000	201500	202000	200500	4836
314	20241002	140800	31824896700	201500	201000	201500	201000	69
315	20241002	140700	31810999200	201500	201000	201500	201000	114
316	20241002	140600	31788035700	201000	201500	201500	201000	116
317	20241002	140500	31764668700	201000	201500	201500	201000	191
318	20241002	140400	31726248700	201500	201500	201500	201000	111
319	20241002	140300	31703888700	201500	201000	201500	201000	115
320	20241002	140200	31680722200	201000	201500	201500	201000	80
321	20241002	140100	31664608200	201500	201000	201500	201000	127
322	20241002	140000	31639026700	201500	201500	201500	200500	142
323	20241002	135900	31610484200	201000	201000	201500	200500	130
324	20241002	135800	31584344200	200500	200500	201000	200500	267
325	20241002	135700	31530724700	201000	200500	201000	200500	179
326	20241002	135600	31494751200	201000	201000	201500	200500	568
327	20241002	135500	31380559700	201500	201000	201500	201000	71
328	20241002	135400	31366264700	201500	201500	202000	201000	375
329	20241002	135300	31290696700	201500	201000	202000	201000	777
330	20241002	135200	31134136700	201000	201500	201500	201000	173
331	20241002	135100	31099319700	201500	201000	201500	201000	192
332	20241002	135000	31060680200	201000	201500	201500	201000	84
333	20241002	134900	31043760700	201500	201000	201500	201000	87
334	20241002	134800	31026236700	201500	201000	201500	200500	1885
335	20241002	134700	30647312200	201000	201000	201500	201000	1498
336	20241002	134600	30346177700	201500	201500	201500	201000	100
337	20241002	134500	30326040200	201000	201000	201500	201000	253
338	20241002	134400	30275155700	201500	201500	201500	201000	1261
339	20241002	134300	30021658200	201500	201000	201500	201000	122
340	20241002	134200	29997104200	201500	201500	201500	201000	194
341	20241002	134100	29958059700	201500	201000	201500	200500	222
342	20241002	134000	29913401700	201000	201000	201000	200500	200
343	20241002	133900	29873203200	200500	201500	201500	200500	330
344	20241002	133800	29806852700	201000	201000	201500	201000	231
345	20241002	133700	29760326700	201000	201500	201500	201000	351
346	20241002	133600	29689725200	201000	201000	201500	201000	191
347	20241002	133500	29651310200	201500	201000	201500	201000	180
348	20241002	133400	29615075700	201000	201500	202000	201000	609
349	20241002	133300	29492402700	201500	202000	202000	201500	209
350	20241002	133200	29450253200	202000	201500	202000	201500	149
351	20241002	133100	29420188200	202000	201000	202000	201000	211
352	20241002	133000	29377680200	201000	201500	202000	201000	262
353	20241002	132900	29324932700	201500	202000	202500	201000	1201
354	20241002	132800	29082595200	202000	202500	202500	202000	242
355	20241002	132700	29033666700	202500	202500	202500	202000	380
356	20241002	132600	28956842700	202000	202500	202500	202000	122
357	20241002	132500	28932150700	202000	202500	202500	202000	139
358	20241002	132400	28904016200	202500	202500	202500	202000	189
359	20241002	132300	28865746200	202500	202000	202500	202000	298
360	20241002	132200	28805475200	202000	203000	203000	202000	169
361	20241002	132100	28771256200	203000	202000	203000	202000	713
362	20241002	132000	28626926200	202000	202000	202000	201500	182
363	20241002	131900	28590163200	202000	201500	202000	201500	343
364	20241002	131800	28520897700	202000	202000	202000	201500	96
365	20241002	131700	28501509200	202000	202000	202000	201500	116
366	20241002	131600	28478089200	202000	201500	202000	201000	217
367	20241002	131500	28434316700	202000	202000	202000	201500	273
368	20241002	131400	28379226200	201500	201500	202000	201000	334
369	20241002	131300	28311927200	201500	202000	202500	201000	561
370	20241002	131200	28198805700	202000	202500	202500	202000	278
371	20241002	131100	28142588200	202000	202000	202500	202000	315
372	20241002	131000	28078939200	202500	202000	202500	202000	153
373	20241002	130900	28047978700	202000	202000	202500	202000	540
374	20241002	130800	27938857200	202500	203000	203000	202000	739
375	20241002	130700	27789174700	203000	203000	203000	202500	307
376	20241002	130600	27726900700	203000	203000	203000	202500	429
377	20241002	130500	27639865700	203000	203000	203000	202500	116
378	20241002	130400	27616321200	203000	203000	203000	202500	146
379	20241002	130300	27586708200	203000	203000	203000	202500	284
380	20241002	130200	27529064200	203000	203000	203000	202500	305
381	20241002	130100	27467151200	203000	203000	203000	202500	236
382	20241002	130000	27419309700	202500	203000	203000	202500	154
383	20241002	125900	27388054200	203000	202500	203000	202500	199
384	20241002	125800	27347672200	202500	203000	203000	202500	163
385	20241002	125700	27314586200	202500	203000	203000	202500	236
386	20241002	125600	27266712200	202500	202500	203000	202500	122
387	20241002	125500	27241960200	203000	202500	203000	202500	129
388	20241002	125400	27215790700	203000	203000	203000	202500	145
389	20241002	125300	27186370700	203000	202500	203000	202000	406
390	20241002	125200	27104151700	202500	202500	202500	202000	137
391	20241002	125100	27076410200	202000	202500	202500	202000	209
392	20241002	125000	27034099700	202000	202500	203000	202000	393
393	20241002	124900	26954565700	202500	202500	202500	202000	258
394	20241002	124800	26902323200	202500	202500	202500	202000	131
395	20241002	124700	26875805200	202500	202000	202500	202000	141
396	20241002	124600	26847267700	202000	202500	202500	202000	239
397	20241002	124500	26798948700	202000	202500	202500	202000	126
398	20241002	124400	26773434700	202500	202500	202500	202000	159
399	20241002	124300	26741256200	202500	202500	202500	202000	84
400	20241002	124200	26724250700	202500	202500	202500	202000	103
401	20241002	124100	26703406700	202500	202000	202500	202000	259
402	20241002	124000	26651010700	202500	202500	202500	202000	187
403	20241002	123900	26613160700	202000	202000	202500	202000	221
404	20241002	123800	26568475200	202000	202000	202500	202000	93
405	20241002	123700	26549669700	202500	202500	202500	202000	360
406	20241002	123600	26476888700	202500	202500	202500	202000	99
407	20241002	123500	26456861200	202000	202500	202500	202000	84
408	20241002	123400	26439865200	202500	202000	202500	202000	240
409	20241002	123300	26391322200	202000	202500	202500	202000	147
410	20241002	123200	26361587200	202000	202000	202000	201500	203
411	20241002	123100	26320583200	202000	201500	202000	201500	58
412	20241002	123000	26308870700	202000	202000	202000	201500	140
413	20241002	122900	26280591200	202000	202000	202000	201500	180
414	20241002	122800	26244233200	201500	202000	202000	201500	44
415	20241002	122700	26235348200	202000	202000	202000	201500	152
416	20241002	122600	26204656700	202000	202000	202500	201500	167
417	20241002	122500	26170937200	201500	202000	202000	201500	67
418	20241002	122400	26157404700	202000	202000	202000	201500	94
419	20241002	122300	26138417700	202000	202000	202000	201500	204
420	20241002	122200	26097228700	202000	201500	202000	201000	335
421	20241002	122100	26029672200	201500	202000	202000	201000	472
422	20241002	122000	25934414200	202000	202000	202500	201500	1735
423	20241002	121900	25583970700	202000	202000	202000	201500	91
424	20241002	121800	25565609200	202000	202000	202000	201500	111
425	20241002	121700	25543196700	201500	201500	202000	201500	146
426	20241002	121600	25513735200	201500	202000	202000	201500	207
427	20241002	121500	25471975700	202000	202000	202000	201500	93
428	20241002	121400	25453195200	201500	202000	202000	201500	100
429	20241002	121300	25433003700	201500	202000	202000	201500	157
430	20241002	121200	25401313200	201500	202000	202000	201500	82
431	20241002	121100	25384752700	202000	201500	202000	201000	525
432	20241002	121000	25278962700	201000	201500	201500	201000	171
433	20241002	120900	25244511200	201000	201000	201500	201000	30
434	20241002	120800	25238468700	201500	201500	201500	201000	84
435	20241002	120700	25221543200	201000	201500	201500	201000	204
436	20241002	120600	25180448700	201500	201000	201500	201000	148
437	20241002	120500	25150669700	201000	201500	201500	201000	142
438	20241002	120400	25122075200	201500	201000	201500	201000	173
439	20241002	120300	25087263700	201000	201000	201500	201000	92
440	20241002	120200	25068729200	201500	201500	201500	201000	116
441	20241002	120100	25045365200	201500	201000	201500	201000	133
442	20241002	120000	25018599200	201500	201500	201500	201000	214
443	20241002	115900	24975520700	201000	201000	201500	201000	193
444	20241002	115800	24936701700	201000	201500	201500	201000	110
445	20241002	115700	24914556700	201500	201500	201500	201000	172
446	20241002	115600	24879944200	201000	201500	201500	201000	89
447	20241002	115500	24862014200	201500	201500	201500	201000	137
448	20241002	115400	24834427200	201500	201000	201500	201000	73
449	20241002	115300	24819748700	201000	201000	201000	200000	760
450	20241002	115200	24667351200	201000	201000	201000	200500	117
451	20241002	115100	24643835700	201000	201000	201000	200500	79
452	20241002	115000	24627960200	201000	201000	201000	200500	120
453	20241002	114900	24603842200	201000	201000	201000	200500	70
454	20241002	114800	24589773700	201000	200500	201000	200500	182
455	20241002	114700	24553220200	200500	201000	201000	200500	89
456	20241002	114600	24535349200	201000	200500	201000	200500	187
457	20241002	114500	24497803700	201000	201000	201000	200000	168
458	20241002	114400	24464077200	201000	200500	201000	200500	135
459	20241002	114300	24436995700	200500	201000	201500	200500	286
460	20241002	114200	24379535700	201000	200500	201000	200500	71
461	20241002	114100	24365278700	201000	201000	201500	200500	203
462	20241002	114000	24324503200	201000	201500	201500	200500	380
463	20241002	113900	24248164200	201000	201500	201500	201000	122
464	20241002	113800	24223612700	201500	201000	201500	201000	107
465	20241002	113700	24202064200	201500	201000	201500	201000	83
466	20241002	113600	24185357200	201000	201500	201500	201000	294
467	20241002	113500	24126195200	201000	201000	201500	201000	113
468	20241002	113400	24103446200	201000	201500	201500	201000	67
469	20241002	113300	24089959700	201500	201000	201500	200500	115
470	20241002	113200	24066809700	200500	201500	201500	200500	196
471	20241002	113100	24027370700	201000	201000	201500	201000	112
472	20241002	113000	24004837200	201000	201000	201500	200500	263
473	20241002	112900	23951954200	201000	200500	201000	200500	90
474	20241002	112800	23933865700	201000	201000	201500	200500	215
475	20241002	112700	23890639200	201500	201000	201500	201000	104
476	20241002	112600	23869713200	201500	201000	201500	200500	258
477	20241002	112500	23817852700	201000	201500	201500	201000	60
478	20241002	112400	23805769700	201500	201500	201500	201000	57
479	20241002	112300	23794286700	201500	201000	201500	201000	204
480	20241002	112200	23753223700	201500	201000	201500	201000	258
481	20241002	112100	23701340200	201500	201000	201500	201000	198
482	20241002	112000	23661501200	201000	201500	201500	201000	229
483	20241002	111900	23615402700	201000	201500	202000	201000	444
484	20241002	111800	23525927700	201500	201500	201500	201000	132
485	20241002	111700	23499331200	201500	201000	201500	201000	1123
486	20241002	111600	23273293700	201500	201500	201500	201000	804
487	20241002	111500	23111396200	201500	201000	201500	201000	121
488	20241002	111400	23087016200	201500	201500	201500	201000	140
489	20241002	111300	23058808700	201500	201500	201500	201000	116
490	20241002	111200	23035446700	201500	201000	201500	200500	452
491	20241002	111100	22944567700	201000	201000	201500	201000	460
492	20241002	111000	22851934200	201500	201500	201500	201000	52
493	20241002	110900	22841458200	201000	201500	201500	201000	107
494	20241002	110800	22819914700	201500	201500	201500	201000	85
495	20241002	110700	22802812700	201500	201000	201500	201000	302
496	20241002	110600	22742034700	201000	201000	201500	201000	218
497	20241002	110500	22698194200	201000	201000	201500	200500	89
498	20241002	110400	22680291200	201500	201000	201500	201000	231
499	20241002	110300	22633850700	200500	201000	201500	200500	527
500	20241002	110200	22527993700	200500	201000	201000	200500	75
501	20241002	110100	22512919700	200500	200500	201000	200500	232
502	20241002	110000	22466371200	201000	201000	201000	200500	98
503	20241002	105900	22446703200	201000	200500	201000	200000	113
504	20241002	105800	22424008200	200500	201000	201500	200000	268
505	20241002	105700	22370229700	201000	201000	201000	200500	296
506	20241002	105600	22310782700	201000	201000	201000	200500	1231
507	20241002	105500	22063366700	201000	200500	201000	200000	230
508	20241002	105400	22017247700	200000	200000	200500	200000	251
509	20241002	105300	21966976700	200500	200000	200500	200000	92
510	20241002	105200	21948545700	200000	200500	200500	200000	218
511	20241002	105100	21904882700	200500	200000	200500	199800	274
512	20241002	105000	21850085400	199900	200000	200500	199900	307
513	20241002	104900	21788673700	199900	200000	200000	199800	283
514	20241002	104800	21732098100	200000	199800	200000	199700	74
515	20241002	104700	21717308400	199700	199900	200000	199700	362
516	20241002	104600	21644962500	199900	199100	199900	199100	345
517	20241002	104500	21576169400	199200	199600	199600	199100	583
518	20241002	104400	21459923200	199600	199700	199700	199500	161
519	20241002	104300	21427786300	199600	199700	200000	199600	368
520	20241002	104200	21354311100	199700	199800	199800	199600	358
521	20241002	104100	21282816200	199800	200500	200500	199700	420
522	20241002	104000	21198862600	200000	200500	200500	200000	326
523	20241002	103900	21133634600	200500	200000	200500	200000	348
524	20241002	103800	21063862100	200500	200000	200500	199900	2476
525	20241002	103700	20568185500	200000	199400	200000	199400	1860
526	20241002	103600	20196644200	199400	199400	199400	199000	226
527	20241002	103500	20151598700	199300	198900	199300	198900	135
528	20241002	103400	20124719300	198900	199200	199300	198900	256
529	20241002	103300	20073739400	199200	199400	199500	199100	247
530	20241002	103200	20024514400	199400	199400	199500	199400	158
531	20241002	103100	19993006800	199500	199400	199500	199300	445
532	20241002	103000	19904274100	199300	199300	199300	199100	343
533	20241002	102900	19835954000	199300	199400	199400	199200	290
534	20241002	102800	19778156600	199300	199300	199400	199200	641
535	20241002	102700	19650408900	199200	199100	199200	199000	127
536	20241002	102600	19625114600	199200	199100	199300	198800	521
537	20241002	102500	19521351500	199100	198900	199100	198900	279
538	20241002	102400	19465828300	198900	198600	198900	198500	256
539	20241002	102300	19414945900	198600	198700	198700	198500	266
540	20241002	102200	19362109100	198800	199000	199100	198800	677
541	20241002	102100	19227377700	198800	198700	199000	198700	238
542	20241002	102000	19180077900	198700	199100	199100	198600	447
543	20241002	101900	19091181100	199100	199100	199200	199000	260
544	20241002	101800	19039401800	199100	199100	199200	199000	103
545	20241002	101700	19018891600	199200	199300	199400	199100	291
546	20241002	101600	18960914900	199300	199400	199500	199300	497
547	20241002	101500	18861825400	199400	198900	199400	198900	378
548	20241002	101400	18786596300	198900	198900	198900	198700	217
549	20241002	101300	18743446900	198800	198800	199000	198700	235
550	20241002	101200	18696724300	198700	198700	198700	198200	215
551	20241002	101100	18654057600	198200	198400	198400	198100	813
552	20241002	101000	18492926700	198400	198900	199000	198300	356
553	20241002	100900	18422229700	198800	198600	198800	198600	381
554	20241002	100800	18346507500	198600	198400	198700	198400	357
555	20241002	100700	18275623300	198400	198300	198700	198300	465
556	20241002	100600	18183322900	198300	198300	198400	198200	306
557	20241002	100500	18122646600	198300	198600	198700	198200	758
558	20241002	100400	17972242400	198600	198300	198600	198200	318
559	20241002	100300	17909149900	198300	198400	198400	198100	676
560	20241002	100200	17775117400	198300	198500	198900	198300	495
561	20241002	100100	17676873600	198500	199700	199700	198500	891
562	20241002	100000	17499405200	199700	200000	200000	199700	165
563	20241002	095900	17466436200	199600	199400	200000	199300	1349
564	20241002	095800	17197085900	199400	198900	199500	198900	970
565	20241002	095700	17003950400	198700	198500	198700	198300	704
566	20241002	095600	16864154400	198500	198500	198800	198200	1941
567	20241002	095500	16478878000	198500	198900	198900	198500	397
568	20241002	095400	16399982100	199200	198800	199200	198600	257
569	20241002	095300	16348830700	198800	198500	198800	198400	678
570	20241002	095200	16214222000	198300	198400	198500	198200	585
571	20241002	095100	16098178700	198500	199300	199300	198500	540
572	20241002	095000	15990754800	199300	199000	199300	198900	239
573	20241002	094900	15943132800	198900	198900	198900	198400	622
574	20241002	094800	15819526700	198900	199300	199400	198900	448
575	20241002	094700	15730281900	199100	200000	200000	199100	1967
576	20241002	094600	15337817900	200000	200500	200500	200000	364
577	20241002	094500	15264999400	200500	200500	201000	200000	1436
578	20241002	094400	14976598900	200500	201000	201000	200500	237
579	20241002	094300	14929012900	201000	200000	201000	200000	955
580	20241002	094200	14737573900	200000	200000	200500	200000	428
581	20241002	094100	14651935400	200000	200000	200500	200000	317
582	20241002	094000	14588475900	200000	199900	200500	199700	1372
583	20241002	093900	14313796700	199800	200500	200500	199700	1240
584	20241002	093800	14065755100	200000	199200	200500	198800	4869
585	20241002	093700	13093313500	199400	198600	199500	198100	3295
586	20241002	093600	12438032500	198700	198200	198800	198200	963
587	20241002	093500	12246693600	198200	198400	198700	198200	691
588	20241002	093400	12109501100	198400	198000	198600	198000	169
589	20241002	093300	12075944800	198000	198700	198700	198000	242
590	20241002	093200	12027918000	198600	198900	198900	198000	670
591	20241002	093100	11894967300	198900	199100	199200	198800	1212
592	20241002	093000	11653753700	199200	199200	199400	198800	1312
593	20241002	092900	11392383000	199100	197900	199400	197900	2016
594	20241002	092800	10991066500	198900	199100	199200	197600	1878
595	20241002	092700	10617857800	199200	199200	199400	198900	834
596	20241002	092600	10451812800	199200	198700	199600	198600	3180
597	20241002	092500	9818651600	198700	198200	198800	198200	3278
598	20241002	092400	9167714500	198300	196500	198300	196500	2898
599	20241002	092300	8594843500	196300	195500	196600	195300	770
600	20241002	092200	8444077600	195600	195700	197000	195600	1068
601	20241002	092100	8234321800	195900	196700	196900	195700	1781
602	20241002	092000	7884795100	196700	196200	196700	196100	972
603	20241002	091900	7693886000	196100	197100	197200	196000	1341
604	20241002	091800	7430175100	197100	196900	197700	196800	1206
605	20241002	091700	7192274900	196900	197100	198200	196900	1355
606	20241002	091600	6924555600	197300	198400	198500	197100	1291
607	20241002	091500	6669092400	198400	197800	198600	197700	2464
608	20241002	091400	6180836500	197700	197100	198100	197000	2649
609	20241002	091300	5657480400	197100	196400	197400	196000	4290
610	20241002	091200	4812964000	196300	195200	196600	195200	1681
611	20241002	091100	4483370300	195100	194600	195300	194500	923
612	20241002	091000	4303519000	194500	194500	194800	194300	713
613	20241002	090900	4164804000	194400	194600	195300	194300	930
614	20241002	090800	3983872700	195000	195200	196000	194400	1773
615	20241002	090700	3637357600	195200	194600	195900	194300	1453
616	20241002	090600	3353780600	194600	193300	195200	193300	1618
617	20241002	090500	3038875900	193200	193100	193500	192500	538
618	20241002	090400	2935033200	193200	193200	193500	192400	1352
619	20241002	090300	2674131900	193300	192900	193300	192800	724
620	20241002	090200	2534410700	192900	192600	193600	192600	1244
621	20241002	090100	2294090300	193100	196000	197000	192600	2305
622	20241002	090000	1843569700	196000	194700	196000	192200	9437