KissMeData/111770/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	201600	1712575100	42500	42500	42500	42500	1031
3	20241014	201500	1712575100	42500	42500	42500	42500	0
4	20241014	201400	1712575100	42500	42500	42500	42500	0
5	20241014	201300	1712575100	42500	42500	42500	42500	0
6	20241014	201200	1712575100	42500	42500	42500	42500	0
7	20241014	201100	1712575100	42500	42500	42500	42500	0
8	20241014	201000	1712575100	42500	42500	42500	42500	0
9	20241014	200900	1712575100	42500	42500	42500	42500	0
10	20241014	200800	1712575100	42500	42500	42500	42500	0
11	20241014	200700	1712575100	42500	42500	42500	42500	0
12	20241014	200600	1712575100	42500	42500	42500	42500	0
13	20241014	200500	1712575100	42500	42500	42500	42500	0
14	20241014	200400	1712575100	42500	42500	42500	42500	0
15	20241014	200300	1712575100	42500	42500	42500	42500	0
16	20241014	200200	1712575100	42500	42500	42500	42500	0
17	20241014	200100	1712575100	42500	42500	42500	42500	0
18	20241014	200000	1712575100	42500	42500	42500	42500	0
19	20241014	195900	1712575100	42500	42500	42500	42500	0
20	20241014	195800	1712575100	42500	42500	42500	42500	0
21	20241014	195700	1712575100	42500	42500	42500	42500	0
22	20241014	195600	1712575100	42500	42500	42500	42500	0
23	20241014	195500	1712575100	42500	42500	42500	42500	0
24	20241014	195400	1712575100	42500	42500	42500	42500	0
25	20241014	195300	1712575100	42500	42500	42500	42500	0
26	20241014	195200	1712575100	42500	42500	42500	42500	0
27	20241014	195100	1712575100	42500	42500	42500	42500	0
28	20241014	195000	1712575100	42500	42500	42500	42500	0
29	20241014	194900	1712575100	42500	42500	42500	42500	0
30	20241014	194800	1712575100	42500	42500	42500	42500	0
31	20241014	194700	1712575100	42500	42500	42500	42500	0
32	20241014	194600	1712575100	42500	42500	42500	42500	1031
33	20241014	194500	1712575100	42500	42500	42500	42500	0
34	20241014	194400	1712575100	42500	42500	42500	42500	0
35	20241014	194300	1712575100	42500	42500	42500	42500	0
36	20241014	194200	1712575100	42500	42500	42500	42500	0
37	20241014	194100	1712575100	42500	42500	42500	42500	0
38	20241014	194000	1712575100	42500	42500	42500	42500	0
39	20241014	193900	1712575100	42500	42500	42500	42500	0
40	20241014	193800	1712575100	42500	42500	42500	42500	0
41	20241014	193700	1712575100	42500	42500	42500	42500	0
42	20241014	193600	1712575100	42500	42500	42500	42500	0
43	20241014	193500	1712575100	42500	42500	42500	42500	0
44	20241014	193400	1712575100	42500	42500	42500	42500	0
45	20241014	193300	1712575100	42500	42500	42500	42500	0
46	20241014	193200	1712575100	42500	42500	42500	42500	0
47	20241014	193100	1712575100	42500	42500	42500	42500	0
48	20241014	193000	1712575100	42500	42500	42500	42500	0
49	20241014	192900	1712575100	42500	42500	42500	42500	0
50	20241014	192800	1712575100	42500	42500	42500	42500	0
51	20241014	192700	1712575100	42500	42500	42500	42500	0
52	20241014	192600	1712575100	42500	42500	42500	42500	0
53	20241014	192500	1712575100	42500	42500	42500	42500	0
54	20241014	192400	1712575100	42500	42500	42500	42500	0
55	20241014	192300	1712575100	42500	42500	42500	42500	0
56	20241014	192200	1712575100	42500	42500	42500	42500	0
57	20241014	192100	1712575100	42500	42500	42500	42500	0
58	20241014	192000	1712575100	42500	42500	42500	42500	0
59	20241014	191900	1712575100	42500	42500	42500	42500	0
60	20241014	191800	1712575100	42500	42500	42500	42500	0
61	20241014	191700	1712575100	42500	42500	42500	42500	0
62	20241014	191600	1712575100	42500	42500	42500	42500	1031
63	20241014	191500	1712575100	42500	42500	42500	42500	0
64	20241014	191400	1712575100	42500	42500	42500	42500	0
65	20241014	191300	1712575100	42500	42500	42500	42500	0
66	20241014	191200	1712575100	42500	42500	42500	42500	0
67	20241014	191100	1712575100	42500	42500	42500	42500	0
68	20241014	191000	1712575100	42500	42500	42500	42500	0
69	20241014	190900	1712575100	42500	42500	42500	42500	0
70	20241014	190800	1712575100	42500	42500	42500	42500	0
71	20241014	190700	1712575100	42500	42500	42500	42500	0
72	20241014	190600	1712575100	42500	42500	42500	42500	0
73	20241014	190500	1712575100	42500	42500	42500	42500	0
74	20241014	190400	1712575100	42500	42500	42500	42500	0
75	20241014	190300	1712575100	42500	42500	42500	42500	0
76	20241014	190200	1712575100	42500	42500	42500	42500	0
77	20241014	190100	1712575100	42500	42500	42500	42500	0
78	20241014	190000	1712575100	42500	42500	42500	42500	0
79	20241014	185900	1712575100	42500	42500	42500	42500	0
80	20241014	185800	1712575100	42500	42500	42500	42500	0
81	20241014	185700	1712575100	42500	42500	42500	42500	0
82	20241014	185600	1712575100	42500	42500	42500	42500	0
83	20241014	185500	1712575100	42500	42500	42500	42500	0
84	20241014	185400	1712575100	42500	42500	42500	42500	0
85	20241014	185300	1712575100	42500	42500	42500	42500	0
86	20241014	185200	1712575100	42500	42500	42500	42500	0
87	20241014	185100	1712575100	42500	42500	42500	42500	0
88	20241014	185000	1712575100	42500	42500	42500	42500	0
89	20241014	184900	1712575100	42500	42500	42500	42500	0
90	20241014	184800	1712575100	42500	42500	42500	42500	0
91	20241014	184700	1712575100	42500	42500	42500	42500	0
92	20241014	184600	1712575100	42500	42500	42500	42500	1031
93	20241014	184500	1712575100	42500	42500	42500	42500	0
94	20241014	184400	1712575100	42500	42500	42500	42500	0
95	20241014	184300	1712575100	42500	42500	42500	42500	0
96	20241014	184200	1712575100	42500	42500	42500	42500	0
97	20241014	184100	1712575100	42500	42500	42500	42500	0
98	20241014	184000	1712575100	42500	42500	42500	42500	0
99	20241014	183900	1712575100	42500	42500	42500	42500	0
100	20241014	183800	1712575100	42500	42500	42500	42500	0
101	20241014	183700	1712575100	42500	42500	42500	42500	0
102	20241014	183600	1712575100	42500	42500	42500	42500	0
103	20241014	183500	1712575100	42500	42500	42500	42500	0
104	20241014	183400	1712575100	42500	42500	42500	42500	0
105	20241014	183300	1712575100	42500	42500	42500	42500	0
106	20241014	183200	1712575100	42500	42500	42500	42500	0
107	20241014	183100	1712575100	42500	42500	42500	42500	0
108	20241014	183000	1712575100	42500	42500	42500	42500	0
109	20241014	182900	1712575100	42500	42500	42500	42500	0
110	20241014	182800	1712575100	42500	42500	42500	42500	0
111	20241014	182700	1712575100	42500	42500	42500	42500	0
112	20241014	182600	1712575100	42500	42500	42500	42500	0
113	20241014	182500	1712575100	42500	42500	42500	42500	0
114	20241014	182400	1712575100	42500	42500	42500	42500	0
115	20241014	182300	1712575100	42500	42500	42500	42500	0
116	20241014	182200	1712575100	42500	42500	42500	42500	0
117	20241014	182100	1712575100	42500	42500	42500	42500	0
118	20241014	182000	1712575100	42500	42500	42500	42500	0
119	20241014	181900	1712575100	42500	42500	42500	42500	0
120	20241014	181800	1712575100	42500	42500	42500	42500	0
121	20241014	181700	1712575100	42500	42500	42500	42500	0
122	20241014	181600	1712575100	42500	42500	42500	42500	1031
123	20241014	181500	1712575100	42500	42500	42500	42500	0
124	20241014	181400	1712575100	42500	42500	42500	42500	0
125	20241014	181300	1712575100	42500	42500	42500	42500	0
126	20241014	181200	1712575100	42500	42500	42500	42500	0
127	20241014	181100	1712575100	42500	42500	42500	42500	0
128	20241014	181000	1712575100	42500	42500	42500	42500	0
129	20241014	180900	1712575100	42500	42500	42500	42500	0
130	20241014	180800	1712575100	42500	42500	42500	42500	0
131	20241014	180700	1712575100	42500	42500	42500	42500	0
132	20241014	180600	1712575100	42500	42500	42500	42500	0
133	20241014	180500	1712575100	42500	42500	42500	42500	0
134	20241014	180400	1712575100	42500	42500	42500	42500	0
135	20241014	180300	1712575100	42500	42500	42500	42500	0
136	20241014	180200	1712575100	42500	42500	42500	42500	0
137	20241014	180100	1712575100	42500	42500	42500	42500	0
138	20241014	180000	1712575100	42500	42500	42500	42500	0
139	20241014	175900	1712575100	42500	42500	42500	42500	0
140	20241014	175800	1712575100	42500	42500	42500	42500	0
141	20241014	175700	1712575100	42500	42500	42500	42500	0
142	20241014	175600	1712575100	42500	42500	42500	42500	0
143	20241014	175500	1712575100	42500	42500	42500	42500	0
144	20241014	175400	1712575100	42500	42500	42500	42500	0
145	20241014	175300	1712575100	42500	42500	42500	42500	0
146	20241014	175200	1712575100	42500	42500	42500	42500	0
147	20241014	175100	1712575100	42500	42500	42500	42500	0
148	20241014	175000	1712575100	42500	42500	42500	42500	0
149	20241014	174900	1712575100	42500	42500	42500	42500	0
150	20241014	174800	1712575100	42500	42500	42500	42500	0
151	20241014	174700	1712575100	42500	42500	42500	42500	0
152	20241014	174600	1712575100	42500	42500	42500	42500	1031
153	20241014	174500	1712575100	42500	42500	42500	42500	0
154	20241014	174400	1712575100	42500	42500	42500	42500	0
155	20241014	174300	1712575100	42500	42500	42500	42500	0
156	20241014	174200	1712575100	42500	42500	42500	42500	0
157	20241014	174100	1712575100	42500	42500	42500	42500	0
158	20241014	174000	1712575100	42500	42500	42500	42500	0
159	20241014	173900	1712575100	42500	42500	42500	42500	0
160	20241014	173800	1712575100	42500	42500	42500	42500	0
161	20241014	173700	1712575100	42500	42500	42500	42500	0
162	20241014	173600	1712575100	42500	42500	42500	42500	0
163	20241014	173500	1712575100	42500	42500	42500	42500	0
164	20241014	173400	1712575100	42500	42500	42500	42500	0
165	20241014	173300	1712575100	42500	42500	42500	42500	0
166	20241014	173200	1712575100	42500	42500	42500	42500	0
167	20241014	173100	1712575100	42500	42500	42500	42500	0
168	20241014	173000	1712575100	42500	42500	42500	42500	0
169	20241014	172900	1712575100	42500	42500	42500	42500	0
170	20241014	172800	1712575100	42500	42500	42500	42500	0
171	20241014	172700	1712575100	42500	42500	42500	42500	0
172	20241014	172600	1712575100	42500	42500	42500	42500	0
173	20241014	172500	1712575100	42500	42500	42500	42500	0
174	20241014	172400	1712575100	42500	42500	42500	42500	0
175	20241014	172300	1712575100	42500	42500	42500	42500	0
176	20241014	172200	1712575100	42500	42500	42500	42500	0
177	20241014	172100	1712575100	42500	42500	42500	42500	0
178	20241014	172000	1712575100	42500	42500	42500	42500	0
179	20241014	171900	1712575100	42500	42500	42500	42500	0
180	20241014	171800	1712575100	42500	42500	42500	42500	0
181	20241014	171700	1712575100	42500	42500	42500	42500	0
182	20241014	171600	1712575100	42500	42500	42500	42500	1031
183	20241014	171500	1712575100	42500	42500	42500	42500	0
184	20241014	171400	1712575100	42500	42500	42500	42500	0
185	20241014	171300	1712575100	42500	42500	42500	42500	0
186	20241014	171200	1712575100	42500	42500	42500	42500	0
187	20241014	171100	1712575100	42500	42500	42500	42500	0
188	20241014	171000	1712575100	42500	42500	42500	42500	0
189	20241014	170900	1712575100	42500	42500	42500	42500	0
190	20241014	170800	1712575100	42500	42500	42500	42500	0
191	20241014	170700	1712575100	42500	42500	42500	42500	0
192	20241014	170600	1712575100	42500	42500	42500	42500	0
193	20241014	170500	1712575100	42500	42500	42500	42500	0
194	20241014	170400	1712575100	42500	42500	42500	42500	0
195	20241014	170300	1712575100	42500	42500	42500	42500	0
196	20241014	170200	1712575100	42500	42500	42500	42500	0
197	20241014	170100	1712575100	42500	42500	42500	42500	0
198	20241014	170000	1712575100	42500	42500	42500	42500	0
199	20241014	165900	1712575100	42500	42500	42500	42500	0
200	20241014	165800	1712575100	42500	42500	42500	42500	0
201	20241014	165700	1712575100	42500	42500	42500	42500	0
202	20241014	165600	1712575100	42500	42500	42500	42500	0
203	20241014	165500	1712575100	42500	42500	42500	42500	0
204	20241014	165400	1712575100	42500	42500	42500	42500	0
205	20241014	165300	1712575100	42500	42500	42500	42500	0
206	20241014	165200	1712575100	42500	42500	42500	42500	0
207	20241014	165100	1712575100	42500	42500	42500	42500	0
208	20241014	165000	1712575100	42500	42500	42500	42500	0
209	20241014	164900	1712575100	42500	42500	42500	42500	0
210	20241014	164800	1712575100	42500	42500	42500	42500	0
211	20241014	164700	1712575100	42500	42500	42500	42500	0
212	20241014	164600	1712575100	42500	42500	42500	42500	1031
213	20241014	164500	1712575100	42500	42500	42500	42500	0
214	20241014	164400	1712575100	42500	42500	42500	42500	0
215	20241014	164300	1712575100	42500	42500	42500	42500	0
216	20241014	164200	1712575100	42500	42500	42500	42500	0
217	20241014	164100	1712575100	42500	42500	42500	42500	0
218	20241014	164000	1712575100	42500	42500	42500	42500	0
219	20241014	163900	1712575100	42500	42500	42500	42500	0
220	20241014	163800	1712575100	42500	42500	42500	42500	0
221	20241014	163700	1712575100	42500	42500	42500	42500	0
222	20241014	163600	1712575100	42500	42500	42500	42500	0
223	20241014	163500	1712575100	42500	42500	42500	42500	0
224	20241014	163400	1712575100	42500	42500	42500	42500	0
225	20241014	163300	1712575100	42500	42500	42500	42500	0
226	20241014	163200	1712575100	42500	42500	42500	42500	0
227	20241014	163100	1712575100	42500	42500	42500	42500	0
228	20241014	163000	1712575100	42500	42500	42500	42500	0
229	20241014	162900	1712575100	42500	42500	42500	42500	0
230	20241014	162800	1712575100	42500	42500	42500	42500	0
231	20241014	162700	1712575100	42500	42500	42500	42500	0
232	20241014	162600	1712575100	42500	42500	42500	42500	0
233	20241014	162500	1712575100	42500	42500	42500	42500	0
234	20241014	162400	1712575100	42500	42500	42500	42500	0
235	20241014	162300	1712575100	42500	42500	42500	42500	0
236	20241014	162200	1712575100	42500	42500	42500	42500	0
237	20241014	162100	1712575100	42500	42500	42500	42500	0
238	20241014	162000	1712575100	42500	42500	42500	42500	0
239	20241014	161900	1712575100	42500	42500	42500	42500	0
240	20241014	161800	1712575100	42500	42500	42500	42500	0
241	20241014	161700	1712575100	42500	42500	42500	42500	0
242	20241014	161600	1712575100	42500	42500	42500	42500	1031
243	20241014	161500	1712575100	42500	42500	42500	42500	0
244	20241014	161400	1712575100	42500	42500	42500	42500	0
245	20241014	161300	1712575100	42500	42500	42500	42500	0
246	20241014	161200	1712575100	42500	42500	42500	42500	0
247	20241014	161100	1712575100	42500	42500	42500	42500	0
248	20241014	161000	1712575100	42500	42500	42500	42500	0
249	20241014	160900	1712575100	42500	42500	42500	42500	0
250	20241014	160800	1712575100	42500	42500	42500	42500	0
251	20241014	160700	1712575100	42500	42500	42500	42500	0
252	20241014	160600	1712575100	42500	42500	42500	42500	0
253	20241014	160500	1712575100	42500	42500	42500	42500	0
254	20241014	160400	1712575100	42500	42500	42500	42500	0
255	20241014	160300	1712575100	42500	42500	42500	42500	0
256	20241014	160200	1712575100	42500	42500	42500	42500	0
257	20241014	160100	1712575100	42500	42500	42500	42500	0
258	20241014	160000	1712575100	42500	42500	42500	42500	0
259	20241014	155900	1712575100	42500	42500	42500	42500	0
260	20241014	155800	1712575100	42500	42500	42500	42500	0
261	20241014	155700	1712575100	42500	42500	42500	42500	0
262	20241014	155600	1712575100	42500	42500	42500	42500	0
263	20241014	155500	1712575100	42500	42500	42500	42500	0
264	20241014	155400	1712575100	42500	42500	42500	42500	0
265	20241014	155300	1712575100	42500	42500	42500	42500	0
266	20241014	155200	1712575100	42500	42500	42500	42500	0
267	20241014	155100	1712575100	42500	42500	42500	42500	0
268	20241014	155000	1712575100	42500	42500	42500	42500	0
269	20241014	154900	1712575100	42500	42500	42500	42500	0
270	20241014	154800	1712575100	42500	42500	42500	42500	0
271	20241014	154700	1712575100	42500	42500	42500	42500	0
272	20241014	154600	1712575100	42500	42500	42500	42500	1031
273	20241014	154500	1712575100	42500	42500	42500	42500	0
274	20241014	154400	1712575100	42500	42500	42500	42500	0
275	20241014	154300	1712575100	42500	42500	42500	42500	0
276	20241014	154200	1712575100	42500	42500	42500	42500	0
277	20241014	154100	1712575100	42500	42500	42500	42500	0
278	20241014	154000	1712575100	42500	42500	42500	42500	0
279	20241014	153900	1712575100	42500	42500	42500	42500	0
280	20241014	153800	1712575100	42500	42500	42500	42500	0
281	20241014	153700	1712575100	42500	42500	42500	42500	0
282	20241014	153600	1712575100	42500	42500	42500	42500	0
283	20241014	153500	1712575100	42500	42500	42500	42500	0
284	20241014	153400	1712575100	42500	42500	42500	42500	0
285	20241014	153300	1712575100	42500	42500	42500	42500	0
286	20241014	153200	1712575100	42500	42500	42500	42500	0
287	20241014	153100	1712575100	42500	42500	42500	42500	0
288	20241014	153000	1712575100	42500	42500	42500	42500	1031
289	20241014	152900	1668757600	42450	42450	42450	42450	0
290	20241014	152800	1668757600	42450	42450	42450	42450	0
291	20241014	152700	1668757600	42450	42450	42450	42450	0
292	20241014	152600	1668757600	42450	42450	42450	42450	0
293	20241014	152500	1668757600	42450	42450	42450	42450	0
294	20241014	152400	1668757600	42450	42450	42450	42450	0
295	20241014	152300	1668757600	42450	42450	42450	42450	0
296	20241014	152200	1668757600	42450	42450	42450	42450	0
297	20241014	152100	1668757600	42450	42450	42450	42450	0
298	20241014	152000	1668757600	42450	42450	42450	42450	0
299	20241014	151900	1668757600	42450	42450	42500	42450	39
300	20241014	151800	1667101350	42500	42500	42500	42500	20
301	20241014	151700	1666251350	42500	42500	42500	42500	21
302	20241014	151600	1665358850	42500	42450	42500	42450	110
303	20241014	151500	1660687200	42450	42450	42450	42450	49
304	20241014	151400	1658607150	42450	42400	42450	42400	67
305	20241014	151300	1655764400	42450	42450	42500	42400	134
306	20241014	151200	1650076550	42450	42500	42500	42450	73
307	20241014	151100	1646977500	42500	42400	42500	42400	115
308	20241014	151000	1642096300	42500	42450	42500	42450	52
309	20241014	150900	1639888850	42450	42450	42450	42450	37
310	20241014	150800	1638318200	42450	42450	42500	42400	169
311	20241014	150700	1631143400	42450	42450	42450	42450	73
312	20241014	150600	1628044550	42500	42450	42500	42400	60
313	20241014	150500	1625497650	42450	42500	42500	42350	1299
314	20241014	150400	1570422650	42550	42600	42600	42550	45
315	20241014	150300	1568507500	42550	42550	42550	42500	184
316	20241014	150200	1560678900	42550	42550	42550	42450	137
317	20241014	150100	1554852250	42550	42500	42550	42500	56
318	20241014	150000	1552472150	42450	42450	42450	42450	113
319	20241014	145900	1547675300	42450	42450	42450	42400	96
320	20241014	145800	1543602150	42450	42450	42450	42450	42
321	20241014	145700	1541819250	42450	42450	42550	42400	154
322	20241014	145600	1535277900	42450	42450	42550	42450	89
323	20241014	145500	1531497500	42500	42500	42500	42450	83
324	20241014	145400	1527970100	42500	42500	42500	42450	44
325	20241014	145300	1526100200	42500	42450	42500	42400	62
326	20241014	145200	1523468300	42450	42400	42450	42400	112
327	20241014	145100	1518714700	42450	42450	42450	42450	96
328	20241014	145000	1514639500	42400	42450	42450	42400	79
329	20241014	144900	1511287450	42450	42450	42450	42400	74
330	20241014	144800	1508146300	42450	42450	42450	42400	106
331	20241014	144700	1503647500	42400	42500	42500	42400	211
332	20241014	144600	1494688350	42500	42450	42500	42450	44
333	20241014	144500	1492818500	42500	42500	42500	42500	47
334	20241014	144400	1490821000	42450	42500	42500	42450	128
335	20241014	144300	1485383700	42500	42500	42500	42450	118
336	20241014	144200	1480368800	42500	42450	42500	42450	49
337	20241014	144100	1478286650	42450	42500	42500	42400	137
338	20241014	144000	1472469700	42550	42500	42550	42500	51
339	20241014	143900	1470299800	42500	42500	42500	42500	106
340	20241014	143800	1465794800	42450	42500	42500	42450	90
341	20241014	143700	1461971300	42450	42500	42500	42450	60
342	20241014	143600	1459422000	42500	42450	42500	42450	78
343	20241014	143500	1456107200	42500	42500	42500	42450	79
344	20241014	143400	1452751150	42450	42550	42550	42450	137
345	20241014	143300	1446925600	42600	42600	42600	42450	112
346	20241014	143200	1442159250	42550	42600	42600	42550	73
347	20241014	143100	1439051000	42550	42600	42600	42550	88
348	20241014	143000	1435302300	42550	42600	42600	42550	54
349	20241014	142900	1433002100	42550	42600	42600	42550	124
350	20241014	142800	1427721850	42600	42500	42600	42500	48
351	20241014	142700	1425681650	42600	42550	42600	42550	137
352	20241014	142600	1419849900	42550	42600	42600	42550	57
353	20241014	142500	1417422450	42600	42550	42600	42550	124
354	20241014	142400	1412141800	42600	42550	42600	42550	136
355	20241014	142300	1406350250	42600	42600	42600	42550	184
356	20241014	142200	1398519050	42500	42600	42600	42500	53
357	20241014	142100	1396264450	42600	42550	42600	42550	69
358	20241014	142000	1393328400	42600	42550	42600	42550	130
359	20241014	141900	1387794550	42500	42550	42600	42500	48
360	20241014	141800	1385752100	42550	42550	42600	42500	128
361	20241014	141700	1380306450	42600	42550	42600	42500	86
362	20241014	141600	1376645700	42550	42650	42650	42550	338
363	20241014	141500	1362237300	42650	42600	42650	42550	169
364	20241014	141400	1355039400	42600	42600	42600	42550	66
365	20241014	141300	1352228450	42600	42600	42600	42550	53
366	20241014	141200	1349970750	42550	42550	42600	42500	91
367	20241014	141100	1346097850	42550	42500	42550	42500	52
368	20241014	141000	1343885900	42550	42550	42550	42500	121
369	20241014	140900	1338737500	42550	42500	42550	42500	221
370	20241014	140800	1329340700	42500	42500	42500	42500	145
371	20241014	140700	1323178200	42450	42500	42500	42450	91
372	20241014	140600	1319311400	42500	42500	42500	42450	70
373	20241014	140500	1316337950	42500	42500	42500	42450	59
374	20241014	140400	1313830800	42500	42400	42500	42400	4
375	20241014	140300	1313661100	42500	42400	42500	42350	901
376	20241014	140200	1275433150	42400	42400	42400	42400	1
377	20241014	140100	1275390750	42350	42400	42400	42350	39
378	20241014	140000	1273737250	42400	42400	42400	42350	35
379	20241014	135900	1272254800	42350	42400	42400	42350	56
380	20241014	135800	1269881050	42400	42350	42400	42350	14
381	20241014	135700	1269288100	42350	42350	42400	42350	33
382	20241014	135600	1267890450	42350	42350	42400	42350	48
383	20241014	135500	1265856000	42400	42400	42400	42400	0
384	20241014	135400	1265856000	42400	42400	42400	42350	42
385	20241014	135300	1264076750	42400	42400	42400	42350	48
386	20241014	135200	1262041650	42400	42400	42400	42300	18
387	20241014	135100	1261279400	42350	42350	42350	42350	30
388	20241014	135000	1260008900	42350	42300	42350	42300	9
389	20241014	134900	1259627850	42350	42350	42350	42300	7
390	20241014	134800	1259331550	42300	42350	42350	42300	61
391	20241014	134700	1256748350	42300	42350	42350	42300	3
392	20241014	134600	1256621350	42350	42350	42350	42300	11
393	20241014	134500	1256155650	42350	42300	42400	42300	36
394	20241014	134400	1254631150	42300	42350	42400	42300	43
395	20241014	134300	1252810650	42400	42350	42400	42350	45
396	20241014	134200	1250904500	42300	42300	42300	42300	51
397	20241014	134100	1248747200	42350	42300	42350	42300	20
398	20241014	134000	1247900950	42350	42350	42400	42350	59
399	20241014	133900	1245400950	42350	42400	42400	42350	10
400	20241014	133800	1244977350	42400	42350	42400	42350	3
401	20241014	133700	1244850250	42350	42350	42350	42300	41
402	20241014	133600	1243114550	42350	42400	42400	42350	8
403	20241014	133500	1242775550	42350	42400	42400	42350	38
404	20241014	133400	1241164400	42400	42350	42400	42350	33
405	20241014	133300	1239766750	42350	42400	42400	42350	22
406	20241014	133200	1238834700	42350	42300	42350	42300	22
407	20241014	133100	1237903200	42350	42350	42350	42350	11
408	20241014	133000	1237437350	42350	42350	42400	42350	8
409	20241014	132900	1237098500	42350	42350	42350	42350	36
410	20241014	132800	1235573900	42350	42350	42350	42300	5
411	20241014	132700	1235362250	42400	42350	42400	42300	47
412	20241014	132600	1233371650	42350	42300	42350	42300	18
413	20241014	132500	1232610100	42350	42300	42350	42250	57
414	20241014	132400	1230199350	42350	42300	42350	42300	35
415	20241014	132300	1228718500	42250	42300	42300	42250	3
416	20241014	132200	1228591650	42200	42300	42300	42200	50
417	20241014	132100	1226479000	42300	42300	42300	42250	42
418	20241014	132000	1224702550	42300	42350	42350	42250	3
419	20241014	131900	1224575650	42300	42350	42350	42300	276
420	20241014	131800	1212898950	42350	42300	42350	42300	24
421	20241014	131700	1211883150	42300	42350	42350	42300	3
422	20241014	131600	1211756200	42300	42350	42350	42300	70
423	20241014	131500	1208793200	42350	42350	42350	42300	5
424	20241014	131400	1208581600	42300	42400	42450	42300	533
425	20241014	131300	1185978650	42400	42400	42400	42350	69
426	20241014	131200	1183054600	42400	42400	42400	42400	3
427	20241014	131100	1182927400	42350	42400	42400	42350	75
428	20241014	131000	1179748200	42350	42400	42400	42350	34
429	20241014	130900	1178308150	42400	42400	42400	42350	6
430	20241014	130800	1178053900	42400	42400	42400	42350	87
431	20241014	130700	1174367500	42400	42350	42400	42350	45
432	20241014	130600	1172461600	42400	42400	42400	42400	110
433	20241014	130500	1167797600	42350	42400	42400	42350	51
434	20241014	130400	1165635300	42350	42350	42350	42350	30
435	20241014	130300	1164364800	42400	42400	42400	42350	26
436	20241014	130200	1163263200	42400	42500	42500	42400	240
437	20241014	130100	1153077900	42450	42450	42450	42450	29
438	20241014	130000	1151846850	42550	42450	42550	42450	55
439	20241014	125900	1149509250	42450	42500	42500	42450	35
440	20241014	125800	1148022450	42500	42550	42550	42500	68
441	20241014	125700	1145132200	42550	42500	42550	42500	4
442	20241014	125600	1144962100	42500	42450	42550	42450	16
443	20241014	125500	1144282700	42450	42550	42550	42450	88
444	20241014	125400	1140544000	42550	42550	42550	42500	3
445	20241014	125300	1140416400	42550	42450	42550	42450	160
446	20241014	125200	1133612250	42550	42550	42550	42450	53
447	20241014	125100	1131359800	42450	42450	42450	42450	1
448	20241014	125000	1131317350	42500	42500	42500	42500	7
449	20241014	124900	1131019850	42500	42500	42500	42500	46
450	20241014	124800	1129064850	42450	42450	42450	42450	14
451	20241014	124700	1128470550	42500	42500	42500	42500	14
452	20241014	124600	1127875550	42500	42550	42550	42500	357
453	20241014	124500	1112702550	42650	42600	42650	42600	26
454	20241014	124400	1111594900	42550	42550	42650	42500	68
455	20241014	124300	1108701650	42600	42600	42650	42550	113
456	20241014	124200	1103888300	42600	42600	42600	42600	1
457	20241014	124100	1103845700	42550	42550	42550	42550	12
458	20241014	124000	1103335100	42550	42600	42600	42550	2
459	20241014	123900	1103249950	42500	42600	42600	42500	47
460	20241014	123800	1101250850	42600	42600	42600	42550	71
461	20241014	123700	1098226950	42550	42550	42550	42550	13
462	20241014	123600	1097673800	42600	42600	42600	42550	38
463	20241014	123500	1096055050	42600	42550	42600	42550	2
464	20241014	123400	1095969900	42550	42600	42600	42550	21
465	20241014	123300	1095076300	42600	42550	42600	42550	61
466	20241014	123200	1092478350	42600	42600	42600	42550	3
467	20241014	123100	1092350600	42600	42600	42600	42600	5
468	20241014	123000	1092137600	42600	42600	42600	42600	33
469	20241014	122900	1090731800	42550	42600	42600	42550	15
470	20241014	122800	1090093400	42600	42600	42600	42600	45
471	20241014	122700	1088176400	42600	42600	42600	42600	2
472	20241014	122600	1088091200	42600	42550	42600	42550	5
473	20241014	122500	1087878400	42550	42600	42600	42550	53
474	20241014	122400	1085621250	42600	42600	42600	42600	2
475	20241014	122300	1085536050	42600	42550	42600	42550	28
476	20241014	122200	1084343600	42550	42600	42600	42550	41
477	20241014	122100	1082599000	42550	42550	42550	42550	1
478	20241014	122000	1082556450	42600	42550	42600	42550	50
479	20241014	121900	1080428200	42550	42550	42550	42550	3
480	20241014	121800	1080300550	42550	42600	42600	42550	3
481	20241014	121700	1080172850	42550	42550	42550	42550	105
482	20241014	121600	1075705100	42550	42550	42550	42550	4
483	20241014	121500	1075534900	42550	42550	42550	42550	18
484	20241014	121400	1074769000	42550	42550	42550	42500	106
485	20241014	121300	1070259900	42550	42550	42550	42550	4
486	20241014	121200	1070089700	42550	42550	42550	42550	51
487	20241014	121100	1067919650	42550	42450	42550	42450	123
488	20241014	121000	1062693850	42400	42450	42450	42400	29
489	20241014	120900	1061463950	42450	42400	42450	42400	344
490	20241014	120800	1046877900	42400	42400	42400	42400	2
491	20241014	120700	1046793100	42400	42350	42400	42350	16
492	20241014	120600	1046115350	42400	42400	42400	42400	50
493	20241014	120500	1043995350	42400	42350	42400	42350	44
494	20241014	120400	1042131750	42350	42350	42350	42350	36
495	20241014	120300	1040607150	42350	42300	42350	42300	17
496	20241014	120200	1039887800	42350	42350	42350	42350	29
497	20241014	120100	1038659650	42350	42350	42350	42350	46
498	20241014	120000	1036711550	42300	42300	42350	42300	8
499	20241014	115900	1036373050	42300	42300	42350	42300	21
500	20241014	115800	1035484650	42350	42300	42350	42300	83
501	20241014	115700	1031969750	42350	42350	42350	42300	12
502	20241014	115600	1031461750	42350	42350	42350	42300	54
503	20241014	115500	1029174950	42350	42300	42350	42300	22
504	20241014	115400	1028244200	42350	42300	42350	42300	7
505	20241014	115300	1027948000	42350	42300	42350	42300	38
506	20241014	115200	1026338800	42300	42350	42350	42300	17
507	20241014	115100	1025619600	42300	42300	42350	42300	11
508	20241014	115000	1025154000	42350	42250	42350	42200	78
509	20241014	114900	1021854000	42300	42350	42350	42300	42
510	20241014	114800	1020077300	42300	42300	42350	42250	20
511	20241014	114700	1019231300	42300	42350	42350	42300	5
512	20241014	114600	1019019700	42350	42300	42350	42300	6
513	20241014	114500	1018765800	42300	42350	42350	42300	47
514	20241014	114400	1016775550	42300	42400	42400	42300	380
515	20241014	114300	1000683100	42350	42350	42400	42350	14
516	20241014	114200	1000090100	42400	42400	42400	42350	49
517	20241014	114100	998012650	42350	42350	42400	42350	6
518	20241014	114000	997758450	42350	42300	42350	42300	323
519	20241014	113900	984094850	42250	42250	42300	42250	191
520	20241014	113800	976025050	42250	42250	42300	42250	205
521	20241014	113700	967361200	42200	42250	42250	42200	54
522	20241014	113600	965080450	42200	42200	42250	42200	5
523	20241014	113500	964869400	42200	42200	42250	42200	7
524	20241014	113400	964573850	42200	42250	42250	42200	80
525	20241014	113300	961195600	42200	42250	42250	42200	50
526	20241014	113200	959084000	42250	42200	42250	42200	35
527	20241014	113100	957605500	42250	42200	42250	42200	13
528	20241014	113000	957056550	42250	42200	42250	42200	7
529	20241014	112900	956760950	42250	42250	42250	42200	64
530	20241014	112800	954057750	42200	42200	42250	42200	6
531	20241014	112700	953804500	42200	42200	42250	42200	40
532	20241014	112600	952116400	42250	42200	42250	42150	10
533	20241014	112500	951694450	42200	42250	42250	42200	14
534	20241014	112400	951103450	42200	42200	42250	42200	47
535	20241014	112300	949118050	42200	42150	42200	42150	3
536	20241014	112200	948991550	42200	42200	42200	42150	19
537	20241014	112100	948190500	42150	42150	42200	42150	25
538	20241014	112000	947136700	42100	42150	42150	42100	15
539	20241014	111900	946504800	42100	42100	42150	42100	4
540	20241014	111800	946336350	42150	42150	42150	42100	135
541	20241014	111700	940646200	42250	42250	42250	42200	7
542	20241014	111600	940350550	42200	42250	42250	42200	74
543	20241014	111500	937225850	42200	42150	42200	42150	20
544	20241014	111400	936382750	42150	42200	42200	42150	435
545	20241014	111300	918027450	42200	42200	42200	42150	49
546	20241014	111200	915959800	42150	42100	42150	42100	41
547	20241014	111100	914231900	42150	42150	42150	42100	8
548	20241014	111000	913894900	42100	42150	42150	42100	24
549	20241014	110900	912884050	42150	42150	42150	42050	66
550	20241014	110800	910104850	42150	42150	42200	42150	29
551	20241014	110700	908882350	42100	42100	42150	42100	36
552	20241014	110600	907366700	42150	42150	42150	42100	89
553	20241014	110500	903615500	42200	42150	42200	42150	73
554	20241014	110400	900538400	42200	42200	42200	42150	4
555	20241014	110300	900369650	42200	42200	42200	42200	55
556	20241014	110200	898048650	42250	42100	42250	42100	48
557	20241014	110100	896025850	42100	42100	42150	42100	18
558	20241014	110000	895267400	42150	42250	42250	42150	72
559	20241014	105900	892228250	42250	42250	42250	42200	44
560	20241014	105800	890370100	42250	42200	42250	42200	3
561	20241014	105700	890243450	42200	42200	42250	42200	53
562	20241014	105600	888004450	42200	42250	42250	42200	4
563	20241014	105500	887835600	42250	42200	42250	42200	26
564	20241014	105400	886738000	42200	42200	42250	42150	37
565	20241014	105300	885176700	42150	42200	42200	42150	6
566	20241014	105200	884923700	42150	42250	42250	42150	27
567	20241014	105100	883785550	42100	42100	42250	42100	487
568	20241014	105000	863281900	42200	42150	42200	42100	38
569	20241014	104900	861680200	42100	42150	42200	42100	208
570	20241014	104800	852913150	42150	42200	42200	42150	39
571	20241014	104700	851269250	42150	42200	42200	42150	51
572	20241014	104600	849117150	42200	42250	42250	42200	194
573	20241014	104500	840921500	42250	42250	42300	42250	13
574	20241014	104400	840372000	42300	42250	42300	42250	18
575	20241014	104300	839611450	42250	42350	42350	42250	357
576	20241014	104200	824498650	42350	42350	42350	42350	78
577	20241014	104100	821195350	42350	42350	42400	42350	17
578	20241014	104000	820474950	42350	42350	42400	42350	26
579	20241014	103900	819373350	42400	42350	42400	42350	26
580	20241014	103800	818271750	42400	42250	42400	42250	81
581	20241014	103700	814844500	42300	42250	42300	42250	28
582	20241014	103600	813660850	42250	42300	42300	42250	5
583	20241014	103500	813449550	42250	42300	42300	42250	95
584	20241014	103400	809435250	42300	42250	42300	42250	87
585	20241014	103300	805758400	42300	42250	42300	42250	30
586	20241014	103200	804490150	42250	42250	42300	42250	4
587	20241014	103100	804321100	42300	42250	42300	42250	12
588	20241014	103000	803813650	42350	42350	42350	42250	71
589	20241014	102900	800807200	42350	42200	42400	42200	106
590	20241014	102800	796327150	42200	42200	42200	42200	4
591	20241014	102700	796158350	42200	42200	42200	42200	223
592	20241014	102600	786747750	42200	42200	42200	42200	5
593	20241014	102500	786536750	42200	42200	42250	42200	54
594	20241014	102400	784257850	42200	42250	42250	42200	9
595	20241014	102300	783877750	42250	42300	42300	42250	644
596	20241014	102200	756641250	42300	42300	42300	42300	78
597	20241014	102100	753341850	42350	42350	42350	42350	4
598	20241014	102000	753172450	42350	42450	42450	42300	827
599	20241014	101900	718111050	42450	42500	42500	42450	3
600	20241014	101800	717983650	42450	42450	42500	42450	62
601	20241014	101700	715351050	42450	42450	42500	42450	14
602	20241014	101600	714756300	42500	42450	42500	42450	8
603	20241014	101500	714416650	42500	42500	42500	42500	31
604	20241014	101400	713099150	42500	42550	42550	42500	43
605	20241014	101300	711271550	42500	42450	42500	42450	19
606	20241014	101200	710464200	42450	42500	42500	42450	34
607	20241014	101100	709019300	42500	42550	42550	42450	355
608	20241014	101000	693941000	42550	42700	42700	42550	543
609	20241014	100900	670767100	42700	42800	42800	42700	76
610	20241014	100800	667517350	42800	42800	42800	42750	40
611	20241014	100700	665805550	42750	42750	42800	42750	19
612	20241014	100600	664992550	42750	42800	42800	42750	45
613	20241014	100500	663067200	42800	42850	42850	42800	45
614	20241014	100400	661140400	42800	42850	42850	42800	29
615	20241014	100300	659897950	42800	42800	42800	42750	66
616	20241014	100200	657075150	42800	42850	42850	42800	117
617	20241014	100100	652065200	42850	42800	42850	42800	20
618	20241014	100000	651208400	42750	42800	42800	42750	32
619	20241014	095900	649839150	42700	42750	42750	42700	23
620	20241014	095800	648856550	42700	42800	42850	42700	93
621	20241014	095700	644878700	42800	42700	42800	42700	45
622	20241014	095600	642955600	42700	42750	42800	42700	84
623	20241014	095500	639364000	42700	42750	42850	42700	2005
624	20241014	095400	553654850	42700	42700	42750	42700	65
625	20241014	095300	550878350	42700	42800	42800	42700	414
626	20241014	095200	533181400	42850	42800	42850	42800	431
627	20241014	095100	514732950	42800	42850	42850	42800	115
628	20241014	095000	509808100	42900	42850	42900	42800	90
629	20241014	094900	505950150	42850	42900	42900	42850	112
630	20241014	094800	501150100	42850	42900	42900	42850	77
631	20241014	094700	497849000	42900	42850	42900	42850	26
632	20241014	094600	496733650	42850	42900	42900	42850	11
633	20241014	094500	496261800	42900	42900	42900	42900	4
634	20241014	094400	496090200	42900	42950	42950	42900	84
635	20241014	094300	492486550	42950	42950	42950	42950	36
636	20241014	094200	490940350	42900	42900	42900	42900	70
637	20241014	094100	487937350	42950	42950	42950	42950	9
638	20241014	094000	487550800	42950	42700	42950	42700	1319
639	20241014	093900	431108500	42750	42750	42750	42750	94
640	20241014	093800	427090000	42750	42750	42750	42750	7
641	20241014	093700	426790750	42750	42750	42750	42750	12
642	20241014	093600	426277750	42750	42800	42900	42750	101
643	20241014	093500	421946450	42800	42700	42800	42700	28
644	20241014	093400	420750550	42750	42750	42750	42750	31
645	20241014	093300	419425300	42750	42850	42850	42750	104
646	20241014	093200	414972400	42850	43000	43000	42850	445
647	20241014	093100	395883200	43000	42950	43150	42950	164
648	20241014	093000	388823950	42950	42750	42950	42750	273
649	20241014	092900	377114400	42750	42750	42750	42750	65
650	20241014	092800	374335650	42650	42650	42650	42650	304
651	20241014	092700	361370050	42550	42550	42550	42550	3
652	20241014	092600	361242400	42750	42650	42750	42650	310
653	20241014	092500	348020150	42750	42400	42750	42400	827
654	20241014	092400	312885000	42350	42350	42400	42300	382
655	20241014	092300	296711550	42400	42350	42400	42350	413
656	20241014	092200	279205950	42350	42300	42400	42200	215
657	20241014	092100	270111900	42300	42200	42350	42200	454
658	20241014	092000	250921900	42300	42300	42400	42250	453
659	20241014	091900	231746700	42400	42500	42500	42350	140
660	20241014	091800	225812700	42550	42600	42650	42500	464
661	20241014	091700	206070650	42650	42600	42650	42600	316
662	20241014	091600	192608850	42600	42600	42700	42600	213
663	20241014	091500	183522500	42650	42650	42650	42650	349
664	20241014	091400	168637650	42700	42800	42800	42700	16
665	20241014	091300	167954350	42750	42850	42850	42750	137
666	20241014	091200	162088300	42950	42600	42950	42550	1342
667	20241014	091100	104846050	42550	42550	42550	42500	256
668	20241014	091000	93955300	42550	42600	42600	42500	36
669	20241014	090900	92423500	42600	42700	42700	42600	154
670	20241014	090800	85856300	42750	42750	42750	42750	180
671	20241014	090700	78161300	42750	42750	42800	42750	310
672	20241014	090600	64897550	42700	42800	42800	42700	45
673	20241014	090500	62974100	42800	42750	42800	42700	236
674	20241014	090400	52885050	42600	42750	42800	42600	119
675	20241014	090300	47799800	42800	42800	42800	42650	67
676	20241014	090200	44933700	42800	42800	42800	42700	529
677	20241014	090100	22338950	42750	42500	42800	42500	170
678	20241014	090000	15080500	42500	42100	42500	42100	355