KissMeData/010120/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185400	41365682500	157200	157200	157200	157200	8548
3	20241017	185300	41365682500	157200	157200	157200	157200	0
4	20241017	185200	41365682500	157200	157200	157200	157200	0
5	20241017	185100	41365682500	157200	157200	157200	157200	0
6	20241017	185000	41365682500	157200	157200	157200	157200	0
7	20241017	184900	41365682500	157200	157200	157200	157200	0
8	20241017	184800	41365682500	157200	157200	157200	157200	0
9	20241017	184700	41365682500	157200	157200	157200	157200	0
10	20241017	184600	41365682500	157200	157200	157200	157200	0
11	20241017	184500	41365682500	157200	157200	157200	157200	0
12	20241017	184400	41365682500	157200	157200	157200	157200	0
13	20241017	184300	41365682500	157200	157200	157200	157200	0
14	20241017	184200	41365682500	157200	157200	157200	157200	0
15	20241017	184100	41365682500	157200	157200	157200	157200	0
16	20241017	184000	41365682500	157200	157200	157200	157200	0
17	20241017	183900	41365682500	157200	157200	157200	157200	0
18	20241017	183800	41365682500	157200	157200	157200	157200	0
19	20241017	183700	41365682500	157200	157200	157200	157200	0
20	20241017	183600	41365682500	157200	157200	157200	157200	0
21	20241017	183500	41365682500	157200	157200	157200	157200	0
22	20241017	183400	41365682500	157200	157200	157200	157200	0
23	20241017	183300	41365682500	157200	157200	157200	157200	0
24	20241017	183200	41365682500	157200	157200	157200	157200	0
25	20241017	183100	41365682500	157200	157200	157200	157200	0
26	20241017	183000	41365682500	157200	157200	157200	157200	0
27	20241017	182900	41365682500	157200	157200	157200	157200	0
28	20241017	182800	41365682500	157200	157200	157200	157200	0
29	20241017	182700	41365682500	157200	157200	157200	157200	0
30	20241017	182600	41365682500	157200	157200	157200	157200	0
31	20241017	182500	41365682500	157200	157200	157200	157200	0
32	20241017	182400	41365682500	157200	157200	157200	157200	8548
33	20241017	182300	41365682500	157200	157200	157200	157200	0
34	20241017	182200	41365682500	157200	157200	157200	157200	0
35	20241017	182100	41365682500	157200	157200	157200	157200	0
36	20241017	182000	41365682500	157200	157200	157200	157200	0
37	20241017	181900	41365682500	157200	157200	157200	157200	0
38	20241017	181800	41365682500	157200	157200	157200	157200	0
39	20241017	181700	41365682500	157200	157200	157200	157200	0
40	20241017	181600	41365682500	157200	157200	157200	157200	0
41	20241017	181500	41365682500	157200	157200	157200	157200	0
42	20241017	181400	41365682500	157200	157200	157200	157200	0
43	20241017	181300	41365682500	157200	157200	157200	157200	0
44	20241017	181200	41365682500	157200	157200	157200	157200	0
45	20241017	181100	41365682500	157200	157200	157200	157200	0
46	20241017	181000	41365682500	157200	157200	157200	157200	0
47	20241017	180900	41365682500	157200	157200	157200	157200	0
48	20241017	180800	41365682500	157200	157200	157200	157200	0
49	20241017	180700	41365682500	157200	157200	157200	157200	0
50	20241017	180600	41365682500	157200	157200	157200	157200	0
51	20241017	180500	41365682500	157200	157200	157200	157200	0
52	20241017	180400	41365682500	157200	157200	157200	157200	0
53	20241017	180300	41365682500	157200	157200	157200	157200	0
54	20241017	180200	41365682500	157200	157200	157200	157200	0
55	20241017	180100	41365682500	157200	157200	157200	157200	0
56	20241017	180000	41365682500	157200	157200	157200	157200	0
57	20241017	175900	41365682500	157200	157200	157200	157200	0
58	20241017	175800	41365682500	157200	157200	157200	157200	0
59	20241017	175700	41365682500	157200	157200	157200	157200	0
60	20241017	175600	41365682500	157200	157200	157200	157200	0
61	20241017	175500	41365682500	157200	157200	157200	157200	0
62	20241017	175400	41365682500	157200	157200	157200	157200	8548
63	20241017	175300	41365682500	157200	157200	157200	157200	0
64	20241017	175200	41365682500	157200	157200	157200	157200	0
65	20241017	175100	41365682500	157200	157200	157200	157200	0
66	20241017	175000	41365682500	157200	157200	157200	157200	0
67	20241017	174900	41365682500	157200	157200	157200	157200	0
68	20241017	174800	41365682500	157200	157200	157200	157200	0
69	20241017	174700	41365682500	157200	157200	157200	157200	0
70	20241017	174600	41365682500	157200	157200	157200	157200	0
71	20241017	174500	41365682500	157200	157200	157200	157200	0
72	20241017	174400	41365682500	157200	157200	157200	157200	0
73	20241017	174300	41365682500	157200	157200	157200	157200	0
74	20241017	174200	41365682500	157200	157200	157200	157200	0
75	20241017	174100	41365682500	157200	157200	157200	157200	0
76	20241017	174000	41365682500	157200	157200	157200	157200	0
77	20241017	173900	41365682500	157200	157200	157200	157200	0
78	20241017	173800	41365682500	157200	157200	157200	157200	0
79	20241017	173700	41365682500	157200	157200	157200	157200	0
80	20241017	173600	41365682500	157200	157200	157200	157200	0
81	20241017	173500	41365682500	157200	157200	157200	157200	0
82	20241017	173400	41365682500	157200	157200	157200	157200	0
83	20241017	173300	41365682500	157200	157200	157200	157200	0
84	20241017	173200	41365682500	157200	157200	157200	157200	0
85	20241017	173100	41365682500	157200	157200	157200	157200	0
86	20241017	173000	41365682500	157200	157200	157200	157200	0
87	20241017	172900	41365682500	157200	157200	157200	157200	0
88	20241017	172800	41365682500	157200	157200	157200	157200	0
89	20241017	172700	41365682500	157200	157200	157200	157200	0
90	20241017	172600	41365682500	157200	157200	157200	157200	0
91	20241017	172500	41365682500	157200	157200	157200	157200	0
92	20241017	172400	41365682500	157200	157200	157200	157200	8548
93	20241017	172300	41365682500	157200	157200	157200	157200	0
94	20241017	172200	41365682500	157200	157200	157200	157200	0
95	20241017	172100	41365682500	157200	157200	157200	157200	0
96	20241017	172000	41365682500	157200	157200	157200	157200	0
97	20241017	171900	41365682500	157200	157200	157200	157200	0
98	20241017	171800	41365682500	157200	157200	157200	157200	0
99	20241017	171700	41365682500	157200	157200	157200	157200	0
100	20241017	171600	41365682500	157200	157200	157200	157200	0
101	20241017	171500	41365682500	157200	157200	157200	157200	0
102	20241017	171400	41365682500	157200	157200	157200	157200	0
103	20241017	171300	41365682500	157200	157200	157200	157200	0
104	20241017	171200	41365682500	157200	157200	157200	157200	0
105	20241017	171100	41365682500	157200	157200	157200	157200	0
106	20241017	171000	41365682500	157200	157200	157200	157200	0
107	20241017	170900	41365682500	157200	157200	157200	157200	0
108	20241017	170800	41365682500	157200	157200	157200	157200	0
109	20241017	170700	41365682500	157200	157200	157200	157200	0
110	20241017	170600	41365682500	157200	157200	157200	157200	0
111	20241017	170500	41365682500	157200	157200	157200	157200	0
112	20241017	170400	41365682500	157200	157200	157200	157200	0
113	20241017	170300	41365682500	157200	157200	157200	157200	0
114	20241017	170200	41365682500	157200	157200	157200	157200	0
115	20241017	170100	41365682500	157200	157200	157200	157200	0
116	20241017	170000	41365682500	157200	157200	157200	157200	0
117	20241017	165900	41365682500	157200	157200	157200	157200	0
118	20241017	165800	41365682500	157200	157200	157200	157200	0
119	20241017	165700	41365682500	157200	157200	157200	157200	0
120	20241017	165600	41365682500	157200	157200	157200	157200	0
121	20241017	165500	41365682500	157200	157200	157200	157200	0
122	20241017	165400	41365682500	157200	157200	157200	157200	8548
123	20241017	165300	41365682500	157200	157200	157200	157200	0
124	20241017	165200	41365682500	157200	157200	157200	157200	0
125	20241017	165100	41365682500	157200	157200	157200	157200	0
126	20241017	165000	41365682500	157200	157200	157200	157200	0
127	20241017	164900	41365682500	157200	157200	157200	157200	0
128	20241017	164800	41365682500	157200	157200	157200	157200	0
129	20241017	164700	41365682500	157200	157200	157200	157200	0
130	20241017	164600	41365682500	157200	157200	157200	157200	0
131	20241017	164500	41365682500	157200	157200	157200	157200	0
132	20241017	164400	41365682500	157200	157200	157200	157200	0
133	20241017	164300	41365682500	157200	157200	157200	157200	0
134	20241017	164200	41365682500	157200	157200	157200	157200	0
135	20241017	164100	41365682500	157200	157200	157200	157200	0
136	20241017	164000	41365682500	157200	157200	157200	157200	0
137	20241017	163900	41365682500	157200	157200	157200	157200	0
138	20241017	163800	41365682500	157200	157200	157200	157200	0
139	20241017	163700	41365682500	157200	157200	157200	157200	0
140	20241017	163600	41365682500	157200	157200	157200	157200	0
141	20241017	163500	41365682500	157200	157200	157200	157200	0
142	20241017	163400	41365682500	157200	157200	157200	157200	0
143	20241017	163300	41365682500	157200	157200	157200	157200	0
144	20241017	163200	41365682500	157200	157200	157200	157200	0
145	20241017	163100	41365682500	157200	157200	157200	157200	0
146	20241017	163000	41365682500	157200	157200	157200	157200	0
147	20241017	162900	41365682500	157200	157200	157200	157200	0
148	20241017	162800	41365682500	157200	157200	157200	157200	0
149	20241017	162700	41365682500	157200	157200	157200	157200	0
150	20241017	162600	41365682500	157200	157200	157200	157200	0
151	20241017	162500	41365682500	157200	157200	157200	157200	0
152	20241017	162400	41365682500	157200	157200	157200	157200	8548
153	20241017	162300	41365682500	157200	157200	157200	157200	0
154	20241017	162200	41365682500	157200	157200	157200	157200	0
155	20241017	162100	41365682500	157200	157200	157200	157200	0
156	20241017	162000	41365682500	157200	157200	157200	157200	0
157	20241017	161900	41365682500	157200	157200	157200	157200	0
158	20241017	161800	41365682500	157200	157200	157200	157200	0
159	20241017	161700	41365682500	157200	157200	157200	157200	0
160	20241017	161600	41365682500	157200	157200	157200	157200	0
161	20241017	161500	41365682500	157200	157200	157200	157200	0
162	20241017	161400	41365682500	157200	157200	157200	157200	0
163	20241017	161300	41365682500	157200	157200	157200	157200	0
164	20241017	161200	41365682500	157200	157200	157200	157200	0
165	20241017	161100	41365682500	157200	157200	157200	157200	0
166	20241017	161000	41365682500	157200	157200	157200	157200	0
167	20241017	160900	41365682500	157200	157200	157200	157200	0
168	20241017	160800	41365682500	157200	157200	157200	157200	0
169	20241017	160700	41365682500	157200	157200	157200	157200	0
170	20241017	160600	41365682500	157200	157200	157200	157200	0
171	20241017	160500	41365682500	157200	157200	157200	157200	0
172	20241017	160400	41365682500	157200	157200	157200	157200	0
173	20241017	160300	41365682500	157200	157200	157200	157200	0
174	20241017	160200	41365682500	157200	157200	157200	157200	0
175	20241017	160100	41365682500	157200	157200	157200	157200	0
176	20241017	160000	41365682500	157200	157200	157200	157200	0
177	20241017	155900	41365682500	157200	157200	157200	157200	0
178	20241017	155800	41365682500	157200	157200	157200	157200	0
179	20241017	155700	41365682500	157200	157200	157200	157200	0
180	20241017	155600	41365682500	157200	157200	157200	157200	0
181	20241017	155500	41365682500	157200	157200	157200	157200	0
182	20241017	155400	41365682500	157200	157200	157200	157200	8548
183	20241017	155300	41365682500	157200	157200	157200	157200	0
184	20241017	155200	41365682500	157200	157200	157200	157200	0
185	20241017	155100	41365682500	157200	157200	157200	157200	0
186	20241017	155000	41365682500	157200	157200	157200	157200	0
187	20241017	154900	41365682500	157200	157200	157200	157200	0
188	20241017	154800	41365682500	157200	157200	157200	157200	0
189	20241017	154700	41365682500	157200	157200	157200	157200	0
190	20241017	154600	41365682500	157200	157200	157200	157200	0
191	20241017	154500	41365682500	157200	157200	157200	157200	0
192	20241017	154400	41365682500	157200	157200	157200	157200	0
193	20241017	154300	41365682500	157200	157200	157200	157200	0
194	20241017	154200	41365682500	157200	157200	157200	157200	0
195	20241017	154100	41365682500	157200	157200	157200	157200	0
196	20241017	154000	41365682500	157200	157200	157200	157200	0
197	20241017	153900	41365682500	157200	157200	157200	157200	0
198	20241017	153800	41365682500	157200	157200	157200	157200	0
199	20241017	153700	41365682500	157200	157200	157200	157200	0
200	20241017	153600	41365682500	157200	157200	157200	157200	0
201	20241017	153500	41365682500	157200	157200	157200	157200	0
202	20241017	153400	41365682500	157200	157200	157200	157200	0
203	20241017	153300	41365682500	157200	157200	157200	157200	0
204	20241017	153200	41365682500	157200	157200	157200	157200	0
205	20241017	153100	41365682500	157200	157200	157200	157200	0
206	20241017	153000	41365682500	157200	157200	157200	157200	8548
207	20241017	152900	40021936900	157200	157200	157200	157200	0
208	20241017	152800	40021936900	157200	157200	157200	157200	0
209	20241017	152700	40021936900	157200	157200	157200	157200	0
210	20241017	152600	40021936900	157200	157200	157200	157200	0
211	20241017	152500	40021936900	157200	157200	157200	157200	0
212	20241017	152400	40021936900	157200	157200	157200	157200	0
213	20241017	152300	40021936900	157200	157200	157200	157200	0
214	20241017	152200	40021936900	157200	157200	157200	157200	0
215	20241017	152100	40021936900	157200	157200	157200	157200	0
216	20241017	152000	40021936900	157200	157200	157200	157200	0
217	20241017	151900	40021936900	157200	157100	157300	157100	595
218	20241017	151800	39928386500	157200	157100	157200	157100	1857
219	20241017	151700	39636526300	157100	157100	157100	156800	1215
220	20241017	151600	39445810600	157100	157200	157300	157100	512
221	20241017	151500	39365325900	157200	157200	157300	157100	884
222	20241017	151400	39226364300	157200	157200	157300	157100	496
223	20241017	151300	39148403100	157100	157300	157400	157100	1292
224	20241017	151200	38945171500	157300	157300	157400	157200	2600
225	20241017	151100	38536078500	157200	157100	157300	157000	1589
226	20241017	151000	38286332900	157000	156900	157000	156800	774
227	20241017	150900	38164852900	157000	156800	157000	156700	882
228	20241017	150800	38026496500	156900	156900	156900	156700	265
229	20241017	150700	37984936500	156900	156700	157000	156700	2095
230	20241017	150600	37656317500	156700	156700	156800	156600	522
231	20241017	150500	37574523900	156700	156800	156800	156600	102
232	20241017	150400	37558548400	156600	156600	156800	156600	232
233	20241017	150300	37522208100	156700	156600	156800	156600	413
234	20241017	150200	37457494600	156600	156500	156700	156500	655
235	20241017	150100	37354907100	156600	156600	156600	156500	150
236	20241017	150000	37331428900	156600	156400	156600	156400	278
237	20241017	145900	37287923600	156500	156400	156500	156400	188
238	20241017	145800	37258512300	156400	156500	156500	156400	106
239	20241017	145700	37241932000	156400	156500	156600	156400	370
240	20241017	145600	37184029600	156500	156700	156700	156500	218
241	20241017	145500	37149886300	156600	156400	156700	156400	830
242	20241017	145400	37019944900	156400	156400	156600	156400	470
243	20241017	145300	36946410200	156400	156500	156600	156400	523
244	20241017	145200	36864590300	156600	156600	156600	156400	767
245	20241017	145100	36744547700	156600	156600	156700	156500	367
246	20241017	145000	36687087400	156600	156700	156800	156600	299
247	20241017	144900	36640254500	156700	156800	156900	156700	548
248	20241017	144800	36554327700	156800	156700	156900	156700	322
249	20241017	144700	36503846900	156800	156800	156800	156700	349
250	20241017	144600	36449155600	156700	156600	156800	156600	417
251	20241017	144500	36383823700	156700	156800	156800	156600	256
252	20241017	144400	36343705200	156800	156900	156900	156700	214
253	20241017	144300	36310147700	156900	156800	156900	156700	156
254	20241017	144200	36285691900	156700	156900	157000	156700	264
255	20241017	144100	36244282900	156900	156900	157100	156900	333
256	20241017	144000	36192021900	157000	157100	157200	157000	665
257	20241017	143900	36087586200	157100	157000	157200	157000	368
258	20241017	143800	36029767900	157100	157200	157200	157000	205
259	20241017	143700	35997562300	157200	157100	157200	157100	372
260	20241017	143600	35939090200	157200	157300	157400	157200	468
261	20241017	143500	35865486600	157300	157300	157400	157300	962
262	20241017	143400	35714113700	157400	157100	157400	157100	2502
263	20241017	143300	35320721400	157000	157100	157100	157000	173
264	20241017	143200	35293548800	157000	156500	157100	156500	1779
265	20241017	143100	35014490500	156600	156500	156600	156500	55
266	20241017	143000	35005880600	156600	156500	156600	156500	451
267	20241017	142900	34935263800	156600	156600	156700	156500	164
268	20241017	142800	34909588200	156600	156700	156700	156600	133
269	20241017	142700	34888759300	156700	156600	156700	156500	241
270	20241017	142600	34851025700	156600	156600	156700	156500	199
271	20241017	142500	34819868600	156600	156800	156800	156600	674
272	20241017	142400	34714316000	156700	156800	156800	156600	198
273	20241017	142300	34683288900	156700	156700	156800	156700	201
274	20241017	142200	34651790200	156700	156700	156800	156700	204
275	20241017	142100	34619822200	156800	156700	156800	156700	76
276	20241017	142000	34607911300	156800	156900	156900	156700	251
277	20241017	141900	34568554200	156800	156900	156900	156800	138
278	20241017	141800	34546913200	156900	156900	156900	156800	124
279	20241017	141700	34527462400	156900	156900	157000	156900	325
280	20241017	141600	34476463900	157000	156900	157000	156900	410
281	20241017	141500	34412129600	157000	156900	157000	156900	151
282	20241017	141400	34388427500	156900	156900	157000	156900	259
283	20241017	141300	34347780500	156900	156900	157000	156800	456
284	20241017	141200	34276237300	157000	156700	157000	156700	1274
285	20241017	141100	34076371900	156700	156600	156800	156500	816
286	20241017	141000	33948466200	156600	156600	156700	156500	177
287	20241017	140900	33920760700	156500	156400	156700	156400	1101
288	20241017	140800	33748318300	156500	156500	156500	156400	145
289	20241017	140700	33725629600	156500	156400	156600	156400	151
290	20241017	140600	33702003600	156600	156400	156600	156400	158
291	20241017	140500	33677289600	156400	156400	156600	156300	634
292	20241017	140400	33578059700	156400	156500	156500	156400	119
293	20241017	140300	33559447300	156400	156300	156400	156300	94
294	20241017	140200	33544752100	156500	156400	156500	156300	364
295	20241017	140100	33487824400	156400	156600	156600	156400	91
296	20241017	140000	33473582700	156600	156500	156600	156500	128
297	20241017	135900	33453549600	156600	156500	156600	156500	261
298	20241017	135800	33412696900	156600	156600	156700	156400	305
299	20241017	135700	33364948000	156500	156400	156500	156400	125
300	20241017	135600	33345395200	156400	156500	156600	156300	329
301	20241017	135500	33293913900	156600	156500	156600	156500	114
302	20241017	135400	33276067800	156500	156500	156600	156500	222
303	20241017	135300	33241311600	156500	156400	156500	156300	213
304	20241017	135200	33207998200	156400	156500	156500	156400	105
305	20241017	135100	33191572900	156500	156500	156600	156500	105
306	20241017	135000	33175140200	156600	156500	156600	156500	416
307	20241017	134900	33110008300	156500	156500	156600	156500	71
308	20241017	134800	33098896300	156500	156500	156600	156500	193
309	20241017	134700	33068688500	156500	156400	156500	156400	199
310	20241017	134600	33037550000	156500	156400	156500	156300	174
311	20241017	134500	33010339400	156500	156300	156500	156300	281
312	20241017	134400	32966402800	156300	156300	156400	156300	186
313	20241017	134300	32937321300	156400	156400	156400	156300	135
314	20241017	134200	32916214800	156300	156400	156400	156300	165
315	20241017	134100	32890416600	156400	156300	156500	156300	57
316	20241017	134000	32881503600	156300	156300	156500	156300	57
317	20241017	133900	32872593600	156500	156400	156500	156300	335
318	20241017	133800	32820209000	156400	156300	156500	156300	70
319	20241017	133700	32809266800	156500	156300	156500	156300	41
320	20241017	133600	32802856200	156300	156500	156500	156200	173
321	20241017	133500	32775807000	156500	156500	156600	156400	235
322	20241017	133400	32739041000	156500	156600	156700	156500	240
323	20241017	133300	32701455900	156600	156700	156700	156600	201
324	20241017	133200	32669978000	156600	156600	156700	156600	73
325	20241017	133100	32658546000	156600	156600	156700	156600	102
326	20241017	133000	32642572100	156600	156800	156800	156600	355
327	20241017	132900	32586946000	156700	156500	156800	156500	1149
328	20241017	132800	32406992500	156500	156500	156600	156500	219
329	20241017	132700	32372718900	156500	156400	156500	156400	214
330	20241017	132600	32339229800	156400	156200	156400	156200	183
331	20241017	132500	32310620900	156200	156300	156300	156100	509
332	20241017	132400	32231113400	156300	156400	156400	156300	292
333	20241017	132300	32185469800	156300	156600	156600	156300	1127
334	20241017	132200	32009049000	156600	156600	156600	156600	215
335	20241017	132100	31975380000	156600	156700	156800	156600	210
336	20241017	132000	31942480300	156700	156700	156800	156700	92
337	20241017	131900	31928063800	156700	156800	156800	156700	97
338	20241017	131800	31912863000	156700	156800	156800	156700	290
339	20241017	131700	31867417500	156800	156800	156800	156700	212
340	20241017	131600	31834181700	156700	156700	156800	156700	138
341	20241017	131500	31812549500	156700	156900	156900	156700	942
342	20241017	131400	31664827100	156700	156500	156900	156500	1445
343	20241017	131300	31438294100	156500	156600	156700	156500	702
344	20241017	131200	31328361200	156600	156800	156800	156600	565
345	20241017	131100	31239823300	156700	156800	156800	156700	577
346	20241017	131000	31149354800	156800	156700	156800	156600	800
347	20241017	130900	31023947900	156600	156300	156600	156000	1402
348	20241017	130800	30804626700	156300	155700	156300	155700	3082
349	20241017	130700	30323928000	155600	155600	155700	155600	1125
350	20241017	130600	30148780200	155600	155700	155700	155600	64
351	20241017	130500	30138819200	155700	155700	155700	155600	200
352	20241017	130400	30107695100	155700	155600	155700	155600	41
353	20241017	130300	30101315300	155600	155500	155700	155500	473
354	20241017	130200	30027732700	155500	155600	155700	155500	502
355	20241017	130100	29949647500	155700	155700	155700	155600	302
356	20241017	130000	29902636700	155700	155600	155800	155600	2456
357	20241017	125900	29520192800	155600	155600	155700	155600	89
358	20241017	125800	29506343900	155700	155600	155700	155600	71
359	20241017	125700	29495296200	155600	155600	155700	155600	62
360	20241017	125600	29485647000	155700	155600	155700	155600	104
361	20241017	125500	29469464300	155600	155600	155700	155600	96
362	20241017	125400	29454526000	155700	155500	155700	155500	148
363	20241017	125300	29431498900	155600	155500	155600	155500	172
364	20241017	125200	29404744900	155600	155600	155700	155600	481
365	20241017	125100	29329901100	155600	155800	155800	155600	1302
366	20241017	125000	29127191400	155800	155700	155800	155700	67
367	20241017	124900	29116757200	155700	155700	155700	155700	177
368	20241017	124800	29089198300	155700	155800	155800	155700	89
369	20241017	124700	29075340600	155700	155800	155800	155700	34
370	20241017	124600	29070043900	155800	155700	155800	155700	92
371	20241017	124500	29055713700	155700	155700	155800	155700	66
372	20241017	124400	29045437400	155800	155700	155800	155600	129
373	20241017	124300	29025352100	155700	155600	155700	155600	264
374	20241017	124200	28984271200	155600	155600	155700	155600	204
375	20241017	124100	28952520600	155700	155600	155800	155500	390
376	20241017	124000	28891832300	155500	155600	155700	155500	963
377	20241017	123900	28742019800	155600	155800	155800	155600	1019
378	20241017	123800	28583366200	155800	155800	156000	155800	80
379	20241017	123700	28570895400	155800	155800	156000	155700	279
380	20241017	123600	28527437100	156000	155900	156000	155800	86
381	20241017	123500	28514032200	155900	156000	156000	155900	105
382	20241017	123400	28497654100	155900	156000	156000	155700	964
383	20241017	123300	28347424200	156000	155800	156000	155800	431
384	20241017	123200	28280209500	155800	155900	156000	155800	443
385	20241017	123100	28211166300	155900	156100	156100	155900	2351
386	20241017	123000	27844444300	156000	156000	156100	156000	165
387	20241017	122900	27818701800	156100	156100	156100	156000	366
388	20241017	122800	27761581800	156100	156100	156100	156000	255
389	20241017	122700	27721776700	156100	156100	156200	156100	59
390	20241017	122600	27712566700	156100	156100	156200	156100	321
391	20241017	122500	27662458100	156100	156200	156200	156100	127
392	20241017	122400	27642632900	156200	156100	156200	156100	80
393	20241017	122300	27630143100	156100	156200	156200	156100	139
394	20241017	122200	27608436900	156200	156100	156300	156100	140
395	20241017	122100	27586577000	156200	156100	156200	156100	134
396	20241017	122000	27565657800	156100	156200	156300	156100	458
397	20241017	121900	27494099900	156200	156200	156200	156100	430
398	20241017	121800	27426937400	156300	156300	156300	156100	463
399	20241017	121700	27354650100	156200	156200	156300	156200	162
400	20241017	121600	27329345600	156200	156300	156300	156200	102
401	20241017	121500	27313407800	156300	156300	156400	156300	69
402	20241017	121400	27302623000	156300	156300	156400	156300	143
403	20241017	121300	27280265100	156300	156100	156300	156100	272
404	20241017	121200	27237756200	156100	156100	156300	156100	327
405	20241017	121100	27186683900	156200	156200	156300	156100	133
406	20241017	121000	27165914800	156200	156200	156300	156200	239
407	20241017	120900	27128582500	156200	156300	156300	156200	70
408	20241017	120800	27117644700	156300	156300	156400	156200	113
409	20241017	120700	27099989900	156300	156300	156400	156200	49
410	20241017	120600	27092332500	156400	156200	156400	156200	93
411	20241017	120500	27077797000	156200	156300	156300	156200	144
412	20241017	120400	27055301000	156200	156300	156400	156200	72
413	20241017	120300	27044051500	156300	156100	156400	156100	143
414	20241017	120200	27021710100	156100	156200	156200	156100	167
415	20241017	120100	26995633100	156200	156300	156300	156200	357
416	20241017	120000	26939866100	156300	156300	156300	156200	41
417	20241017	115900	26933459600	156100	156200	156200	156100	158
418	20241017	115800	26908785800	156200	156300	156300	156200	244
419	20241017	115700	26870667700	156200	156200	156300	156200	74
420	20241017	115600	26859108700	156200	156200	156300	156200	141
421	20241017	115500	26837083600	156200	156300	156300	156200	42
422	20241017	115400	26830523100	156200	156300	156300	156200	273
423	20241017	115300	26787880300	156200	156300	156400	156200	114
424	20241017	115200	26770068100	156300	156200	156400	156200	73
425	20241017	115100	26758659900	156200	156200	156300	156200	100
426	20241017	115000	26743039600	156300	156100	156300	156100	114
427	20241017	114900	26725236100	156100	156200	156300	156100	140
428	20241017	114800	26703379100	156100	156200	156300	156100	63
429	20241017	114700	26693542000	156200	156200	156200	156100	104
430	20241017	114600	26677301800	156200	156200	156300	156200	4
431	20241017	114500	26676676800	156100	156300	156300	156100	106
432	20241017	114400	26660122200	156200	156300	156400	156200	57
433	20241017	114300	26651215200	156200	156200	156300	156100	360
434	20241017	114200	26594996100	156200	156300	156300	156200	134
435	20241017	114100	26574063500	156300	156400	156400	156300	486
436	20241017	114000	26498078600	156400	156400	156500	156400	144
437	20241017	113900	26475556800	156400	156400	156500	156400	70
438	20241017	113800	26464608200	156500	156500	156600	156400	70
439	20241017	113700	26453654700	156500	156500	156500	156500	62
440	20241017	113600	26443951700	156500	156500	156600	156400	60
441	20241017	113500	26434562200	156500	156500	156500	156400	418
442	20241017	113400	26369161300	156500	156500	156600	156500	89
443	20241017	113300	26355231400	156500	156600	156600	156500	165
444	20241017	113200	26329408200	156600	156500	156600	156500	161
445	20241017	113100	26304207000	156500	156500	156600	156500	123
446	20241017	113000	26284957300	156500	156600	156600	156500	100
447	20241017	112900	26269303400	156600	156600	156700	156500	193
448	20241017	112800	26239080400	156600	156600	156700	156600	120
449	20241017	112700	26220286600	156700	156700	156800	156600	291
450	20241017	112600	26174687100	156600	156500	156700	156500	372
451	20241017	112500	26116431600	156500	156500	156500	156400	328
452	20241017	112400	26065109000	156400	156400	156500	156400	41
453	20241017	112300	26058696100	156500	156500	156500	156400	66
454	20241017	112200	26048372800	156500	156500	156500	156400	199
455	20241017	112100	26017236000	156500	156400	156500	156400	111
456	20241017	112000	25999873100	156400	156500	156500	156300	98
457	20241017	111900	25984543300	156500	156400	156500	156300	236
458	20241017	111800	25947630200	156500	156500	156500	156300	37
459	20241017	111700	25941843000	156500	156200	156500	156200	194
460	20241017	111600	25911513700	156200	156200	156300	156200	65
461	20241017	111500	25901360200	156100	156300	156300	156100	150
462	20241017	111400	25877930000	156300	156200	156300	156100	118
463	20241017	111300	25859505000	156100	156100	156200	156100	325
464	20241017	111200	25808767400	156100	156200	156200	156100	66
465	20241017	111100	25798464100	156200	156200	156300	156200	207
466	20241017	111000	25766130600	156200	156200	156300	156200	107
467	20241017	110900	25749416600	156200	156200	156300	156100	82
468	20241017	110800	25736607600	156100	156300	156300	156100	99
469	20241017	110700	25721151300	156200	156200	156200	156100	73
470	20241017	110600	25709754200	156100	156200	156200	156100	154
471	20241017	110500	25685703500	156000	156300	156300	156000	1556
472	20241017	110400	25442821700	156300	156300	156300	156200	173
473	20241017	110300	25415798400	156200	156300	156300	156200	494
474	20241017	110200	25338608800	156300	156400	156400	156200	75
475	20241017	110100	25326886700	156300	156300	156400	156300	125
476	20241017	110000	25307349100	156300	156400	156400	156100	268
477	20241017	105900	25265487900	156200	156100	156500	156100	595
478	20241017	105800	25172591400	156200	156400	156400	156100	623
479	20241017	105700	25075277900	156400	156600	156700	156100	1584
480	20241017	105600	24827545600	156600	156700	156700	156600	163
481	20241017	105500	24802019400	156600	156600	156700	156600	259
482	20241017	105400	24761459900	156700	156800	156800	156600	129
483	20241017	105300	24741249100	156800	156900	156900	156600	261
484	20241017	105200	24700344800	156800	156800	156800	156700	625
485	20241017	105100	24602351100	156700	156700	156800	156700	233
486	20241017	105000	24565821200	156800	156900	156900	156800	261
487	20241017	104900	24524895800	156800	157000	157000	156800	308
488	20241017	104800	24476561900	156900	157000	157000	156800	469
489	20241017	104700	24402995400	157000	157000	157000	157000	102
490	20241017	104600	24386981400	157100	157200	157200	157100	202
491	20241017	104500	24355245100	157200	157200	157400	157100	568
492	20241017	104400	24265976800	157300	157400	157400	157200	563
493	20241017	104300	24177413600	157300	157300	157400	157300	51
494	20241017	104200	24169391100	157300	157400	157400	157300	234
495	20241017	104100	24132566100	157400	157200	157400	157200	615
496	20241017	104000	24035829900	157300	157300	157300	157200	40
497	20241017	103900	24029538100	157300	157100	157300	157100	244
498	20241017	103800	23991182100	157200	157200	157200	157100	68
499	20241017	103700	23980494200	157200	156900	157200	156900	40
500	20241017	103600	23974209000	157000	157000	157200	157000	1482
501	20241017	103500	23741507900	156900	156700	156900	156600	874
502	20241017	103400	23604440700	156700	156800	156800	156600	241
503	20241017	103300	23566670000	156800	156600	156800	156600	197
504	20241017	103200	23535806900	156600	156800	156800	156600	273
505	20241017	103100	23493028800	156700	156700	156800	156700	40
506	20241017	103000	23486760300	156800	156800	156800	156700	89
507	20241017	102900	23472811500	156800	156700	156800	156700	493
508	20241017	102800	23395555400	156800	156800	156900	156800	89
509	20241017	102700	23381599500	156700	156800	156900	156700	137
510	20241017	102600	23360126900	156700	156900	156900	156700	78
511	20241017	102500	23347897900	156800	156800	156900	156700	161
512	20241017	102400	23322657700	156700	156800	156800	156700	416
513	20241017	102300	23257434000	156800	156900	156900	156700	267
514	20241017	102200	23215560200	156900	157000	157000	156800	431
515	20241017	102100	23147953000	156900	156900	157000	156800	445
516	20241017	102000	23078156200	156900	157000	157000	156900	430
517	20241017	101900	23010684700	156900	157100	157100	156900	207
518	20241017	101800	22978174300	157100	157200	157200	157100	181
519	20241017	101700	22949730700	157100	157200	157200	157100	69
520	20241017	101600	22938886900	157200	157200	157200	157100	242
521	20241017	101500	22900847500	157100	157100	157200	157100	288
522	20241017	101400	22855596900	157100	156900	157200	156900	795
523	20241017	101300	22730757500	156800	156800	156800	156700	328
524	20241017	101200	22679333400	156900	156900	156900	156700	816
525	20241017	101100	22551411700	156800	156800	156900	156800	170
526	20241017	101000	22524755200	156800	157000	157000	156800	366
527	20241017	100900	22467356500	156900	157000	157100	156900	310
528	20241017	100800	22418691000	156900	157100	157100	156800	168
529	20241017	100700	22392332900	157000	156900	157000	156800	383
530	20241017	100600	22332227500	156900	156800	156900	156800	250
531	20241017	100500	22293003700	156800	156500	156800	156500	211
532	20241017	100400	22259942300	156500	156700	156700	156500	253
533	20241017	100300	22220336100	156700	156600	156700	156400	441
534	20241017	100200	22151311600	156600	156600	156700	156400	314
535	20241017	100100	22102172700	156400	156700	156700	156400	229
536	20241017	100000	22066331300	156600	156600	156600	156500	209
537	20241017	095900	22033606400	156500	156400	156600	156400	190
538	20241017	095800	22003870200	156500	156400	156600	156200	552
539	20241017	095700	21917540500	156200	156200	156400	156000	2979
540	20241017	095600	21452647500	156200	156500	156500	156200	1197
541	20241017	095500	21265494400	156500	156600	156700	156400	1727
542	20241017	095400	20995197900	156600	156900	156900	156600	760
543	20241017	095300	20876093300	156800	157000	157000	156800	848
544	20241017	095200	20743035800	157000	157000	157000	156900	879
545	20241017	095100	20605072200	156900	157000	157100	156900	387
546	20241017	095000	20544326000	157000	156900	157100	156900	143
547	20241017	094900	20521879600	157100	156800	157100	156800	581
548	20241017	094800	20430682400	156800	156800	156900	156700	294
549	20241017	094700	20384590900	156700	156700	156800	156700	429
550	20241017	094600	20317327700	156800	156900	156900	156600	1667
551	20241017	094500	20056147800	156800	157200	157300	156800	992
552	20241017	094400	19900361000	157200	157300	157300	157200	328
553	20241017	094300	19848792500	157200	157200	157200	157000	318
554	20241017	094200	19798821200	157100	156900	157100	156800	491
555	20241017	094100	19721745500	156900	156900	156900	156800	385
556	20241017	094000	19661341600	156800	156700	156800	156600	710
557	20241017	093900	19550100400	156700	156900	156900	156600	1004
558	20241017	093800	19392722100	156800	157100	157100	156800	694
559	20241017	093700	19283813300	157100	157100	157200	156900	507
560	20241017	093600	19204206400	157100	156900	157100	156900	280
561	20241017	093500	19160235900	156800	156700	156800	156700	386
562	20241017	093400	19099727100	156600	157000	157000	156600	1034
563	20241017	093300	18937589400	156900	157000	157100	156900	1166
564	20241017	093200	18754545700	157100	157600	157600	157000	1854
565	20241017	093100	18462932500	157600	157700	157900	157500	852
566	20241017	093000	18328524100	157700	157500	157900	157300	1275
567	20241017	092900	18127671200	157500	157700	157700	157500	535
568	20241017	092800	18043368600	157700	157900	157900	157700	686
569	20241017	092700	17935117800	157800	157800	157900	157800	438
570	20241017	092600	17865980000	158000	157700	158000	157700	1918
571	20241017	092500	17563248100	157700	157500	157700	157500	342
572	20241017	092400	17509345400	157500	157300	157600	157200	1648
573	20241017	092300	17249940300	157200	157300	157400	157200	803
574	20241017	092200	17123646100	157300	157400	157400	157200	713
575	20241017	092100	17011519300	157300	157400	157400	157200	500
576	20241017	092000	16932896400	157200	157500	157500	157000	1005
577	20241017	091900	16774872400	157400	157500	157600	157400	440
578	20241017	091800	16705601400	157600	157700	157900	157300	2134
579	20241017	091700	16369296500	157700	157400	157700	157300	1199
580	20241017	091600	16180486700	157300	157300	157500	157200	2126
581	20241017	091500	15846002000	157200	156700	157200	156500	1410
582	20241017	091400	15625174000	156700	157600	157600	156700	4952
583	20241017	091300	14847727400	157500	157700	158100	157400	2444
584	20241017	091200	14462099200	157600	157500	157700	157200	2370
585	20241017	091100	14089125900	157400	158400	158500	157300	4666
586	20241017	091000	13352586000	158400	158700	159000	158400	3195
587	20241017	090900	12845401200	158700	158900	158900	158300	4828
588	20241017	090800	12079840100	158900	159200	159200	158800	4556
589	20241017	090700	11355848700	159200	159300	159400	159100	5628
590	20241017	090600	10459777500	159300	158800	159300	158500	10004
591	20241017	090500	8869046700	158700	158000	158800	157900	9891
592	20241017	090400	7302883600	158100	158600	158600	157900	4894
593	20241017	090300	6528486400	158600	158000	158800	157900	15286
594	20241017	090200	4106671100	158000	157300	158100	157300	8516
595	20241017	090100	2764025800	157400	157600	157600	157000	4229
596	20241017	090000	2098478300	157700	156400	157800	156400	12997