KissMeData/084370/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	195700	5128327850	35750	35750	35750	35750	2527
3	20241024	195600	5128327850	35750	35750	35750	35750	0
4	20241024	195500	5128327850	35750	35750	35750	35750	0
5	20241024	195400	5128327850	35750	35750	35750	35750	0
6	20241024	195300	5128327850	35750	35750	35750	35750	0
7	20241024	195200	5128327850	35750	35750	35750	35750	0
8	20241024	195100	5128327850	35750	35750	35750	35750	0
9	20241024	195000	5128327850	35750	35750	35750	35750	0
10	20241024	194900	5128327850	35750	35750	35750	35750	0
11	20241024	194800	5128327850	35750	35750	35750	35750	0
12	20241024	194700	5128327850	35750	35750	35750	35750	0
13	20241024	194600	5128327850	35750	35750	35750	35750	0
14	20241024	194500	5128327850	35750	35750	35750	35750	0
15	20241024	194400	5128327850	35750	35750	35750	35750	0
16	20241024	194300	5128327850	35750	35750	35750	35750	0
17	20241024	194200	5128327850	35750	35750	35750	35750	0
18	20241024	194100	5128327850	35750	35750	35750	35750	0
19	20241024	194000	5128327850	35750	35750	35750	35750	0
20	20241024	193900	5128327850	35750	35750	35750	35750	0
21	20241024	193800	5128327850	35750	35750	35750	35750	0
22	20241024	193700	5128327850	35750	35750	35750	35750	0
23	20241024	193600	5128327850	35750	35750	35750	35750	0
24	20241024	193500	5128327850	35750	35750	35750	35750	0
25	20241024	193400	5128327850	35750	35750	35750	35750	0
26	20241024	193300	5128327850	35750	35750	35750	35750	0
27	20241024	193200	5128327850	35750	35750	35750	35750	0
28	20241024	193100	5128327850	35750	35750	35750	35750	0
29	20241024	193000	5128327850	35750	35750	35750	35750	0
30	20241024	192900	5128327850	35750	35750	35750	35750	0
31	20241024	192800	5128327850	35750	35750	35750	35750	0
32	20241024	192700	5128327850	35750	35750	35750	35750	2527
33	20241024	192600	5128327850	35750	35750	35750	35750	0
34	20241024	192500	5128327850	35750	35750	35750	35750	0
35	20241024	192400	5128327850	35750	35750	35750	35750	0
36	20241024	192300	5128327850	35750	35750	35750	35750	0
37	20241024	192200	5128327850	35750	35750	35750	35750	0
38	20241024	192100	5128327850	35750	35750	35750	35750	0
39	20241024	192000	5128327850	35750	35750	35750	35750	0
40	20241024	191900	5128327850	35750	35750	35750	35750	0
41	20241024	191800	5128327850	35750	35750	35750	35750	0
42	20241024	191700	5128327850	35750	35750	35750	35750	0
43	20241024	191600	5128327850	35750	35750	35750	35750	0
44	20241024	191500	5128327850	35750	35750	35750	35750	0
45	20241024	191400	5128327850	35750	35750	35750	35750	0
46	20241024	191300	5128327850	35750	35750	35750	35750	0
47	20241024	191200	5128327850	35750	35750	35750	35750	0
48	20241024	191100	5128327850	35750	35750	35750	35750	0
49	20241024	191000	5128327850	35750	35750	35750	35750	0
50	20241024	190900	5128327850	35750	35750	35750	35750	0
51	20241024	190800	5128327850	35750	35750	35750	35750	0
52	20241024	190700	5128327850	35750	35750	35750	35750	0
53	20241024	190600	5128327850	35750	35750	35750	35750	0
54	20241024	190500	5128327850	35750	35750	35750	35750	0
55	20241024	190400	5128327850	35750	35750	35750	35750	0
56	20241024	190300	5128327850	35750	35750	35750	35750	0
57	20241024	190200	5128327850	35750	35750	35750	35750	0
58	20241024	190100	5128327850	35750	35750	35750	35750	0
59	20241024	190000	5128327850	35750	35750	35750	35750	0
60	20241024	185900	5128327850	35750	35750	35750	35750	0
61	20241024	185800	5128327850	35750	35750	35750	35750	0
62	20241024	185700	5128327850	35750	35750	35750	35750	2527
63	20241024	185600	5128327850	35750	35750	35750	35750	0
64	20241024	185500	5128327850	35750	35750	35750	35750	0
65	20241024	185400	5128327850	35750	35750	35750	35750	0
66	20241024	185300	5128327850	35750	35750	35750	35750	0
67	20241024	185200	5128327850	35750	35750	35750	35750	0
68	20241024	185100	5128327850	35750	35750	35750	35750	0
69	20241024	185000	5128327850	35750	35750	35750	35750	0
70	20241024	184900	5128327850	35750	35750	35750	35750	0
71	20241024	184800	5128327850	35750	35750	35750	35750	0
72	20241024	184700	5128327850	35750	35750	35750	35750	0
73	20241024	184600	5128327850	35750	35750	35750	35750	0
74	20241024	184500	5128327850	35750	35750	35750	35750	0
75	20241024	184400	5128327850	35750	35750	35750	35750	0
76	20241024	184300	5128327850	35750	35750	35750	35750	0
77	20241024	184200	5128327850	35750	35750	35750	35750	0
78	20241024	184100	5128327850	35750	35750	35750	35750	0
79	20241024	184000	5128327850	35750	35750	35750	35750	0
80	20241024	183900	5128327850	35750	35750	35750	35750	0
81	20241024	183800	5128327850	35750	35750	35750	35750	0
82	20241024	183700	5128327850	35750	35750	35750	35750	0
83	20241024	183600	5128327850	35750	35750	35750	35750	0
84	20241024	183500	5128327850	35750	35750	35750	35750	0
85	20241024	183400	5128327850	35750	35750	35750	35750	0
86	20241024	183300	5128327850	35750	35750	35750	35750	0
87	20241024	183200	5128327850	35750	35750	35750	35750	0
88	20241024	183100	5128327850	35750	35750	35750	35750	0
89	20241024	183000	5128327850	35750	35750	35750	35750	0
90	20241024	182900	5128327850	35750	35750	35750	35750	0
91	20241024	182800	5128327850	35750	35750	35750	35750	0
92	20241024	182700	5128327850	35750	35750	35750	35750	2527
93	20241024	182600	5128327850	35750	35750	35750	35750	0
94	20241024	182500	5128327850	35750	35750	35750	35750	0
95	20241024	182400	5128327850	35750	35750	35750	35750	0
96	20241024	182300	5128327850	35750	35750	35750	35750	0
97	20241024	182200	5128327850	35750	35750	35750	35750	0
98	20241024	182100	5128327850	35750	35750	35750	35750	0
99	20241024	182000	5128327850	35750	35750	35750	35750	0
100	20241024	181900	5128327850	35750	35750	35750	35750	0
101	20241024	181800	5128327850	35750	35750	35750	35750	0
102	20241024	181700	5128327850	35750	35750	35750	35750	0
103	20241024	181600	5128327850	35750	35750	35750	35750	0
104	20241024	181500	5128327850	35750	35750	35750	35750	0
105	20241024	181400	5128327850	35750	35750	35750	35750	0
106	20241024	181300	5128327850	35750	35750	35750	35750	0
107	20241024	181200	5128327850	35750	35750	35750	35750	0
108	20241024	181100	5128327850	35750	35750	35750	35750	0
109	20241024	181000	5128327850	35750	35750	35750	35750	0
110	20241024	180900	5128327850	35750	35750	35750	35750	0
111	20241024	180800	5128327850	35750	35750	35750	35750	0
112	20241024	180700	5128327850	35750	35750	35750	35750	0
113	20241024	180600	5128327850	35750	35750	35750	35750	0
114	20241024	180500	5128327850	35750	35750	35750	35750	0
115	20241024	180400	5128327850	35750	35750	35750	35750	0
116	20241024	180300	5128327850	35750	35750	35750	35750	0
117	20241024	180200	5128327850	35750	35750	35750	35750	0
118	20241024	180100	5128327850	35750	35750	35750	35750	0
119	20241024	180000	5128327850	35750	35750	35750	35750	0
120	20241024	175900	5128327850	35750	35750	35750	35750	0
121	20241024	175800	5128327850	35750	35750	35750	35750	0
122	20241024	175700	5128327850	35750	35750	35750	35750	2527
123	20241024	175600	5128327850	35750	35750	35750	35750	0
124	20241024	175500	5128327850	35750	35750	35750	35750	0
125	20241024	175400	5128327850	35750	35750	35750	35750	0
126	20241024	175300	5128327850	35750	35750	35750	35750	0
127	20241024	175200	5128327850	35750	35750	35750	35750	0
128	20241024	175100	5128327850	35750	35750	35750	35750	0
129	20241024	175000	5128327850	35750	35750	35750	35750	0
130	20241024	174900	5128327850	35750	35750	35750	35750	0
131	20241024	174800	5128327850	35750	35750	35750	35750	0
132	20241024	174700	5128327850	35750	35750	35750	35750	0
133	20241024	174600	5128327850	35750	35750	35750	35750	0
134	20241024	174500	5128327850	35750	35750	35750	35750	0
135	20241024	174400	5128327850	35750	35750	35750	35750	0
136	20241024	174300	5128327850	35750	35750	35750	35750	0
137	20241024	174200	5128327850	35750	35750	35750	35750	0
138	20241024	174100	5128327850	35750	35750	35750	35750	0
139	20241024	174000	5128327850	35750	35750	35750	35750	0
140	20241024	173900	5128327850	35750	35750	35750	35750	0
141	20241024	173800	5128327850	35750	35750	35750	35750	0
142	20241024	173700	5128327850	35750	35750	35750	35750	0
143	20241024	173600	5128327850	35750	35750	35750	35750	0
144	20241024	173500	5128327850	35750	35750	35750	35750	0
145	20241024	173400	5128327850	35750	35750	35750	35750	0
146	20241024	173300	5128327850	35750	35750	35750	35750	0
147	20241024	173200	5128327850	35750	35750	35750	35750	0
148	20241024	173100	5128327850	35750	35750	35750	35750	0
149	20241024	173000	5128327850	35750	35750	35750	35750	0
150	20241024	172900	5128327850	35750	35750	35750	35750	0
151	20241024	172800	5128327850	35750	35750	35750	35750	0
152	20241024	172700	5128327850	35750	35750	35750	35750	2527
153	20241024	172600	5128327850	35750	35750	35750	35750	0
154	20241024	172500	5128327850	35750	35750	35750	35750	0
155	20241024	172400	5128327850	35750	35750	35750	35750	0
156	20241024	172300	5128327850	35750	35750	35750	35750	0
157	20241024	172200	5128327850	35750	35750	35750	35750	0
158	20241024	172100	5128327850	35750	35750	35750	35750	0
159	20241024	172000	5128327850	35750	35750	35750	35750	0
160	20241024	171900	5128327850	35750	35750	35750	35750	0
161	20241024	171800	5128327850	35750	35750	35750	35750	0
162	20241024	171700	5128327850	35750	35750	35750	35750	0
163	20241024	171600	5128327850	35750	35750	35750	35750	0
164	20241024	171500	5128327850	35750	35750	35750	35750	0
165	20241024	171400	5128327850	35750	35750	35750	35750	0
166	20241024	171300	5128327850	35750	35750	35750	35750	0
167	20241024	171200	5128327850	35750	35750	35750	35750	0
168	20241024	171100	5128327850	35750	35750	35750	35750	0
169	20241024	171000	5128327850	35750	35750	35750	35750	0
170	20241024	170900	5128327850	35750	35750	35750	35750	0
171	20241024	170800	5128327850	35750	35750	35750	35750	0
172	20241024	170700	5128327850	35750	35750	35750	35750	0
173	20241024	170600	5128327850	35750	35750	35750	35750	0
174	20241024	170500	5128327850	35750	35750	35750	35750	0
175	20241024	170400	5128327850	35750	35750	35750	35750	0
176	20241024	170300	5128327850	35750	35750	35750	35750	0
177	20241024	170200	5128327850	35750	35750	35750	35750	0
178	20241024	170100	5128327850	35750	35750	35750	35750	0
179	20241024	170000	5128327850	35750	35750	35750	35750	0
180	20241024	165900	5128327850	35750	35750	35750	35750	0
181	20241024	165800	5128327850	35750	35750	35750	35750	0
182	20241024	165700	5128327850	35750	35750	35750	35750	2527
183	20241024	165600	5128327850	35750	35750	35750	35750	0
184	20241024	165500	5128327850	35750	35750	35750	35750	0
185	20241024	165400	5128327850	35750	35750	35750	35750	0
186	20241024	165300	5128327850	35750	35750	35750	35750	0
187	20241024	165200	5128327850	35750	35750	35750	35750	0
188	20241024	165100	5128327850	35750	35750	35750	35750	0
189	20241024	165000	5128327850	35750	35750	35750	35750	0
190	20241024	164900	5128327850	35750	35750	35750	35750	0
191	20241024	164800	5128327850	35750	35750	35750	35750	0
192	20241024	164700	5128327850	35750	35750	35750	35750	0
193	20241024	164600	5128327850	35750	35750	35750	35750	0
194	20241024	164500	5128327850	35750	35750	35750	35750	0
195	20241024	164400	5128327850	35750	35750	35750	35750	0
196	20241024	164300	5128327850	35750	35750	35750	35750	0
197	20241024	164200	5128327850	35750	35750	35750	35750	0
198	20241024	164100	5128327850	35750	35750	35750	35750	0
199	20241024	164000	5128327850	35750	35750	35750	35750	0
200	20241024	163900	5128327850	35750	35750	35750	35750	0
201	20241024	163800	5128327850	35750	35750	35750	35750	0
202	20241024	163700	5128327850	35750	35750	35750	35750	0
203	20241024	163600	5128327850	35750	35750	35750	35750	0
204	20241024	163500	5128327850	35750	35750	35750	35750	0
205	20241024	163400	5128327850	35750	35750	35750	35750	0
206	20241024	163300	5128327850	35750	35750	35750	35750	0
207	20241024	163200	5128327850	35750	35750	35750	35750	0
208	20241024	163100	5128327850	35750	35750	35750	35750	0
209	20241024	163000	5128327850	35750	35750	35750	35750	0
210	20241024	162900	5128327850	35750	35750	35750	35750	0
211	20241024	162800	5128327850	35750	35750	35750	35750	0
212	20241024	162700	5128327850	35750	35750	35750	35750	2527
213	20241024	162600	5128327850	35750	35750	35750	35750	0
214	20241024	162500	5128327850	35750	35750	35750	35750	0
215	20241024	162400	5128327850	35750	35750	35750	35750	0
216	20241024	162300	5128327850	35750	35750	35750	35750	0
217	20241024	162200	5128327850	35750	35750	35750	35750	0
218	20241024	162100	5128327850	35750	35750	35750	35750	0
219	20241024	162000	5128327850	35750	35750	35750	35750	0
220	20241024	161900	5128327850	35750	35750	35750	35750	0
221	20241024	161800	5128327850	35750	35750	35750	35750	0
222	20241024	161700	5128327850	35750	35750	35750	35750	0
223	20241024	161600	5128327850	35750	35750	35750	35750	0
224	20241024	161500	5128327850	35750	35750	35750	35750	0
225	20241024	161400	5128327850	35750	35750	35750	35750	0
226	20241024	161300	5128327850	35750	35750	35750	35750	0
227	20241024	161200	5128327850	35750	35750	35750	35750	0
228	20241024	161100	5128327850	35750	35750	35750	35750	0
229	20241024	161000	5128327850	35750	35750	35750	35750	0
230	20241024	160900	5128327850	35750	35750	35750	35750	0
231	20241024	160800	5128327850	35750	35750	35750	35750	0
232	20241024	160700	5128327850	35750	35750	35750	35750	0
233	20241024	160600	5128327850	35750	35750	35750	35750	0
234	20241024	160500	5128327850	35750	35750	35750	35750	0
235	20241024	160400	5128327850	35750	35750	35750	35750	0
236	20241024	160300	5128327850	35750	35750	35750	35750	0
237	20241024	160200	5128327850	35750	35750	35750	35750	0
238	20241024	160100	5128327850	35750	35750	35750	35750	0
239	20241024	160000	5128327850	35750	35750	35750	35750	0
240	20241024	155900	5128327850	35750	35750	35750	35750	0
241	20241024	155800	5128327850	35750	35750	35750	35750	0
242	20241024	155700	5128327850	35750	35750	35750	35750	2527
243	20241024	155600	5128327850	35750	35750	35750	35750	0
244	20241024	155500	5128327850	35750	35750	35750	35750	0
245	20241024	155400	5128327850	35750	35750	35750	35750	0
246	20241024	155300	5128327850	35750	35750	35750	35750	0
247	20241024	155200	5128327850	35750	35750	35750	35750	0
248	20241024	155100	5128327850	35750	35750	35750	35750	0
249	20241024	155000	5128327850	35750	35750	35750	35750	0
250	20241024	154900	5128327850	35750	35750	35750	35750	0
251	20241024	154800	5128327850	35750	35750	35750	35750	0
252	20241024	154700	5128327850	35750	35750	35750	35750	0
253	20241024	154600	5128327850	35750	35750	35750	35750	0
254	20241024	154500	5128327850	35750	35750	35750	35750	0
255	20241024	154400	5128327850	35750	35750	35750	35750	0
256	20241024	154300	5128327850	35750	35750	35750	35750	0
257	20241024	154200	5128327850	35750	35750	35750	35750	0
258	20241024	154100	5128327850	35750	35750	35750	35750	0
259	20241024	154000	5128327850	35750	35750	35750	35750	0
260	20241024	153900	5128327850	35750	35750	35750	35750	0
261	20241024	153800	5128327850	35750	35750	35750	35750	0
262	20241024	153700	5128327850	35750	35750	35750	35750	0
263	20241024	153600	5128327850	35750	35750	35750	35750	0
264	20241024	153500	5128327850	35750	35750	35750	35750	0
265	20241024	153400	5128327850	35750	35750	35750	35750	0
266	20241024	153300	5128327850	35750	35750	35750	35750	0
267	20241024	153200	5128327850	35750	35750	35750	35750	0
268	20241024	153100	5128327850	35750	35750	35750	35750	0
269	20241024	153000	5128327850	35750	35750	35750	35750	2527
270	20241024	152900	5037987600	35750	35750	35750	35750	0
271	20241024	152800	5037987600	35750	35750	35750	35750	0
272	20241024	152700	5037987600	35750	35750	35750	35750	0
273	20241024	152600	5037987600	35750	35750	35750	35750	0
274	20241024	152500	5037987600	35750	35750	35750	35750	0
275	20241024	152400	5037987600	35750	35750	35750	35750	0
276	20241024	152300	5037987600	35750	35750	35750	35750	0
277	20241024	152200	5037987600	35750	35750	35750	35750	0
278	20241024	152100	5037987600	35750	35750	35750	35750	0
279	20241024	152000	5037987600	35750	35750	35750	35750	0
280	20241024	151900	5037987600	35750	35700	35750	35650	600
281	20241024	151800	5016564400	35700	35650	35700	35650	118
282	20241024	151700	5012354900	35700	35650	35700	35550	812
283	20241024	151600	4983416200	35600	35550	35650	35550	324
284	20241024	151500	4971882450	35550	35600	35650	35550	528
285	20241024	151400	4953085150	35600	35600	35650	35600	207
286	20241024	151300	4945715850	35550	35650	35650	35550	43
287	20241024	151200	4944187100	35550	35600	35600	35550	1732
288	20241024	151100	4882529300	35600	35600	35650	35600	112
289	20241024	151000	4878540450	35600	35600	35650	35600	201
290	20241024	150900	4871383550	35600	35600	35600	35600	130
291	20241024	150800	4866755550	35600	35700	35700	35600	665
292	20241024	150700	4843048550	35700	35650	35700	35650	357
293	20241024	150600	4830321450	35650	35650	35650	35600	355
294	20241024	150500	4817666100	35650	35650	35650	35650	2
295	20241024	150400	4817594800	35650	35650	35650	35650	33
296	20241024	150300	4816418350	35600	35600	35600	35600	137
297	20241024	150200	4811541150	35700	35700	35700	35650	2389
298	20241024	150100	4726296200	35700	35600	35700	35600	1408
299	20241024	150000	4676150200	35600	35550	35600	35550	320
300	20241024	145900	4664763400	35600	35550	35600	35550	131
301	20241024	145800	4660105550	35600	35550	35600	35550	274
302	20241024	145700	4650360650	35550	35550	35550	35550	123
303	20241024	145600	4645988000	35550	35550	35600	35550	161
304	20241024	145500	4640264300	35550	35550	35550	35550	185
305	20241024	145400	4633687550	35550	35600	35600	35550	159
306	20241024	145300	4628034750	35550	35550	35550	35550	794
307	20241024	145200	4599808050	35550	35550	35600	35500	349
308	20241024	145100	4587403500	35550	35500	35550	35500	319
309	20241024	145000	4576068650	35500	35500	35500	35500	318
310	20241024	144900	4564779650	35500	35500	35550	35500	221
311	20241024	144800	4556933800	35500	35500	35500	35500	177
312	20241024	144700	4550650300	35450	35500	35500	35450	612
313	20241024	144600	4528925000	35500	35500	35550	35500	410
314	20241024	144500	4514369000	35500	35600	35600	35500	3377
315	20241024	144400	4394405550	35600	35600	35650	35600	394
316	20241024	144300	4380378800	35600	35600	35600	35600	174
317	20241024	144200	4374184400	35650	35550	35650	35550	626
318	20241024	144100	4351907650	35550	35600	35650	35550	1120
319	20241024	144000	4312037100	35600	35600	35650	35600	238
320	20241024	143900	4303563800	35650	35600	35650	35600	119
321	20241024	143800	4299327300	35600	35600	35600	35600	166
322	20241024	143700	4293417700	35600	35600	35650	35600	404
323	20241024	143600	4279035200	35600	35600	35600	35600	190
324	20241024	143500	4272271200	35600	35600	35650	35600	212
325	20241024	143400	4264723550	35650	35600	35650	35600	345
326	20241024	143300	4252433300	35600	35600	35650	35600	228
327	20241024	143200	4244315900	35600	35600	35650	35600	166
328	20241024	143100	4238405600	35600	35600	35600	35600	252
329	20241024	143000	4229434400	35600	35600	35650	35600	340
330	20241024	142900	4217330050	35600	35600	35600	35600	164
331	20241024	142800	4211491650	35600	35600	35600	35600	624
332	20241024	142700	4189277250	35600	35600	35600	35600	116
333	20241024	142600	4185147650	35600	35650	35650	35600	499
334	20241024	142500	4167365500	35700	35650	35700	35650	350
335	20241024	142400	4154887650	35650	35650	35650	35650	422
336	20241024	142300	4139843350	35650	35650	35650	35650	197
337	20241024	142200	4132820300	35650	35650	35650	35650	280
338	20241024	142100	4122838300	35650	35650	35700	35650	180
339	20241024	142000	4116420950	35650	35650	35650	35650	157
340	20241024	141900	4110823900	35650	35650	35650	35650	327
341	20241024	141800	4099166350	35650	35650	35650	35650	490
342	20241024	141700	4081697850	35650	35650	35650	35650	150
343	20241024	141600	4076350350	35650	35650	35700	35650	260
344	20241024	141500	4067081000	35650	35650	35700	35650	111
345	20241024	141400	4063123700	35650	35650	35650	35650	257
346	20241024	141300	4053961650	35650	35650	35650	35650	265
347	20241024	141200	4044514400	35650	35650	35650	35650	181
348	20241024	141100	4038061750	35650	35650	35700	35650	220
349	20241024	141000	4030218400	35650	35650	35700	35650	445
350	20241024	140900	4014346050	35650	35650	35650	35650	95
351	20241024	140800	4010959300	35650	35650	35650	35650	344
352	20241024	140700	3998695700	35650	35700	35750	35650	384
353	20241024	140600	3984989300	35650	35600	35700	35600	614
354	20241024	140500	3963107600	35600	35600	35600	35600	151
355	20241024	140400	3957732000	35600	35650	35650	35600	966
356	20241024	140300	3923319600	35650	35650	35650	35650	89
357	20241024	140200	3920146750	35650	35600	35700	35600	341
358	20241024	140100	3907990500	35600	35800	35800	35600	3207
359	20241024	140000	3793333550	35800	35800	35850	35800	320
360	20241024	135900	3781877500	35800	35800	35850	35800	183
361	20241024	135800	3775326050	35850	35800	35850	35800	187
362	20241024	135700	3768631350	35850	35850	35850	35800	371
363	20241024	135600	3755339250	35850	35800	35850	35800	88
364	20241024	135500	3752188750	35850	35750	35850	35750	367
365	20241024	135400	3739053050	35750	35750	35800	35750	236
366	20241024	135300	3730613700	35750	35800	35800	35750	169
367	20241024	135200	3724571450	35750	35750	35800	35750	253
368	20241024	135100	3715526550	35750	35750	35800	35750	133
369	20241024	135000	3710771350	35750	35750	35800	35750	208
370	20241024	134900	3703333600	35800	35800	35800	35750	137
371	20241024	134800	3698435700	35800	35750	35800	35750	142
372	20241024	134700	3693358750	35750	35800	35800	35750	520
373	20241024	134600	3674744100	35800	35850	35850	35800	145
374	20241024	134500	3669553000	35850	35850	35850	35800	74
375	20241024	134400	3666903700	35800	35800	35800	35800	123
376	20241024	134300	3662500300	35850	35800	35850	35800	178
377	20241024	134200	3656127550	35800	35800	35800	35800	405
378	20241024	134100	3641628550	35850	35750	35850	35750	293
379	20241024	134000	3631139250	35750	35750	35800	35750	191
380	20241024	133900	3624308550	35750	35750	35800	35750	124
381	20241024	133800	3619875500	35750	35750	35800	35750	153
382	20241024	133700	3614405350	35800	35700	35800	35700	288
383	20241024	133600	3604110600	35700	35750	35750	35700	145
384	20241024	133500	3598934050	35700	35750	35750	35700	104
385	20241024	133400	3595221200	35750	35800	35800	35750	226
386	20241024	133300	3587141300	35750	35750	35800	35750	204
387	20241024	133200	3579848250	35750	35800	35800	35750	254
388	20241024	133100	3570756950	35800	35800	35800	35800	210
389	20241024	133000	3563238950	35850	35800	35850	35800	267
390	20241024	132900	3553680300	35850	35800	35850	35800	110
391	20241024	132800	3549741950	35800	35800	35850	35800	376
392	20241024	132700	3536280850	35800	35800	35800	35800	383
393	20241024	132600	3522569450	35800	35800	35800	35800	111
394	20241024	132500	3518595650	35800	35850	35850	35800	205
395	20241024	132400	3511256100	35850	35700	35850	35700	633
396	20241024	132300	3488612900	35750	35700	35750	35700	112
397	20241024	132200	3484614450	35700	35750	35750	35700	111
398	20241024	132100	3480651400	35750	35700	35750	35700	757
399	20241024	132000	3453598350	35700	35700	35750	35700	119
400	20241024	131900	3449349700	35700	35700	35700	35700	192
401	20241024	131800	3442495300	35700	35700	35750	35700	137
402	20241024	131700	3437604350	35700	35700	35700	35700	180
403	20241024	131600	3431178350	35700	35750	35750	35700	73
404	20241024	131500	3428572150	35750	35700	35750	35700	302
405	20241024	131400	3417790400	35700	35700	35700	35700	104
406	20241024	131300	3414077600	35700	35700	35700	35700	242
407	20241024	131200	3405438200	35700	35700	35750	35700	65
408	20241024	131100	3403117600	35700	35750	35750	35700	1209
409	20241024	131000	3359944000	35700	35600	35700	35600	1362
410	20241024	130900	3311375100	35600	35650	35650	35600	104
411	20241024	130800	3307672650	35600	35650	35650	35600	106
412	20241024	130700	3303898950	35650	35550	35650	35550	487
413	20241024	130600	3286565250	35550	35550	35550	35500	1405
414	20241024	130500	3236619150	35550	35550	35550	35550	115
415	20241024	130400	3232530900	35500	35600	35600	35500	4203
416	20241024	130300	3082952150	35600	35650	35650	35600	221
417	20241024	130200	3075080950	35600	35600	35650	35600	108
418	20241024	130100	3071235900	35600	35600	35650	35600	128
419	20241024	130000	3066677850	35600	35600	35650	35600	225
420	20241024	125900	3058666550	35650	35650	35650	35650	149
421	20241024	125800	3053354700	35650	35600	35650	35600	212
422	20241024	125700	3045802850	35650	35600	35650	35600	61
423	20241024	125600	3043630000	35650	35650	35650	35600	164
424	20241024	125500	3037784100	35700	35700	35700	35700	1
425	20241024	125400	3037748400	35650	35650	35650	35600	1287
426	20241024	125300	2991874650	35650	35650	35650	35650	357
427	20241024	125200	2979147600	35600	35650	35650	35600	33
428	20241024	125100	2977972350	35600	35650	35650	35600	41
429	20241024	125000	2976511500	35650	35600	35650	35600	9
430	20241024	124900	2976191050	35600	35600	35600	35600	15
431	20241024	124800	2975657050	35650	35650	35650	35600	1824
432	20241024	124700	2910632950	35700	35650	35700	35650	128
433	20241024	124600	2906069350	35650	35650	35650	35650	8
434	20241024	124500	2905784150	35700	35700	35700	35700	321
435	20241024	124400	2894324450	35700	35700	35700	35700	30
436	20241024	124300	2893253450	35700	35700	35700	35700	8
437	20241024	124200	2892967850	35750	35700	35750	35700	37
438	20241024	124100	2891646600	35700	35700	35700	35700	0
439	20241024	124000	2891646600	35700	35750	35750	35700	436
440	20241024	123900	2876061100	35750	35750	35750	35750	42
441	20241024	123800	2874559600	35800	35800	35800	35800	7
442	20241024	123700	2874309000	35750	35750	35750	35750	70
443	20241024	123600	2871806500	35700	35750	35750	35700	142
444	20241024	123500	2866730400	35750	35750	35750	35750	265
445	20241024	123400	2857256650	35750	35800	35800	35750	293
446	20241024	123300	2846781400	35850	35700	35850	35700	682
447	20241024	123200	2822417600	35700	35750	35750	35650	1724
448	20241024	123100	2760877200	35750	35750	35750	35750	30
449	20241024	123000	2759804700	35750	35750	35800	35750	41
450	20241024	122900	2758338750	35800	35800	35800	35800	233
451	20241024	122800	2749997350	35800	35750	35800	35750	457
452	20241024	122700	2733659250	35700	35700	35700	35700	30
453	20241024	122600	2732588250	35700	35700	35700	35700	53
454	20241024	122500	2730696150	35700	35700	35700	35700	30
455	20241024	122400	2729625150	35750	35800	35800	35750	365
456	20241024	122300	2716576000	35750	35850	35850	35750	340
457	20241024	122200	2704396200	35900	35900	35900	35900	1115
458	20241024	122100	2664367700	35900	35900	35900	35900	2
459	20241024	122000	2664295900	35850	35750	35850	35750	586
460	20241024	121900	2643315250	35750	35800	35800	35750	55
461	20241024	121800	2641348650	35750	35750	35750	35750	462
462	20241024	121700	2624832150	35700	35700	35700	35700	0
463	20241024	121600	2624832150	35700	35700	35700	35700	84
464	20241024	121500	2621833350	35700	35700	35700	35700	59
465	20241024	121400	2619727050	35750	35700	35750	35700	53
466	20241024	121300	2617834600	35700	35750	35750	35700	38
467	20241024	121200	2616476500	35700	35700	35700	35700	30
468	20241024	121100	2615405500	35700	35700	35700	35700	0
469	20241024	121000	2615405500	35700	35700	35700	35700	38
470	20241024	120900	2614048900	35750	35750	35750	35750	503
471	20241024	120800	2596066650	35750	35800	35800	35750	8
472	20241024	120700	2595780500	35750	35800	35800	35750	39
473	20241024	120600	2594385800	35800	35800	35800	35750	158
474	20241024	120500	2588732250	35750	35750	35800	35750	42
475	20241024	120400	2587230400	35800	35800	35800	35800	14
476	20241024	120300	2586729200	35800	35750	35800	35750	40
477	20241024	120200	2585299150	35700	35700	35700	35700	0
478	20241024	120100	2585299150	35700	35800	35800	35700	31
479	20241024	120000	2584192350	35700	35750	35800	35700	46
480	20241024	115900	2582547650	35750	35750	35750	35750	31
481	20241024	115800	2581439400	35750	35750	35750	35750	31
482	20241024	115700	2580331150	35700	35750	35750	35700	41
483	20241024	115600	2578866400	35750	35800	35800	35750	16
484	20241024	115500	2578294000	35750	35750	35750	35750	30
485	20241024	115400	2577221500	35750	35750	35750	35750	39
486	20241024	115300	2575827250	35750	35750	35750	35750	620
487	20241024	115200	2553662250	35750	35750	35750	35750	46
488	20241024	115100	2552017750	35750	35750	35750	35700	124
489	20241024	115000	2547584800	35750	35650	35750	35650	677
490	20241024	114900	2523417650	35700	35650	35700	35650	2
491	20241024	114800	2523346300	35650	35750	35750	35650	1418
492	20241024	114700	2472725200	35750	35750	35750	35750	0
493	20241024	114600	2472725200	35750	35750	35750	35700	97
494	20241024	114500	2469258650	35750	35750	35750	35750	8
495	20241024	114400	2468972650	35750	35700	35750	35700	64
496	20241024	114300	2466686050	35750	35750	35750	35700	217
497	20241024	114200	2458928700	35700	35750	35750	35700	33
498	20241024	114100	2457750450	35750	35700	35750	35700	40
499	20241024	114000	2456321950	35750	35700	35750	35700	248
500	20241024	113900	2447457500	35750	35700	35750	35700	42
501	20241024	113800	2445957500	35750	35700	35750	35700	24
502	20241024	113700	2445100600	35700	35750	35750	35700	39
503	20241024	113600	2443707900	35750	35750	35750	35700	21
504	20241024	113500	2442957550	35700	35700	35700	35700	371
505	20241024	113400	2429712850	35750	35700	35750	35700	349
506	20241024	113300	2417253050	35650	35650	35650	35650	170
507	20241024	113200	2411192550	35700	35650	35700	35650	47
508	20241024	113100	2409516650	35650	35650	35650	35650	254
509	20241024	113000	2400461550	35650	35650	35650	35650	107
510	20241024	112900	2396647000	35650	35650	35650	35650	30
511	20241024	112800	2395577500	35750	35750	35750	35750	7
512	20241024	112700	2395327250	35650	35700	35700	35650	30
513	20241024	112600	2394256950	35700	35700	35700	35700	49
514	20241024	112500	2392507650	35700	35700	35700	35700	72
515	20241024	112400	2389937250	35700	35700	35700	35700	131
516	20241024	112300	2385260550	35700	35700	35700	35700	43
517	20241024	112200	2383725450	35700	35700	35700	35700	64
518	20241024	112100	2381440650	35700	35700	35700	35700	30
519	20241024	112000	2380369650	35750	35700	35750	35700	13
520	20241024	111900	2379905300	35700	35800	35800	35700	488
521	20241024	111800	2362455950	35750	35750	35750	35750	300
522	20241024	111700	2351730950	35750	35900	35900	35650	2508
523	20241024	111600	2261960500	35950	35850	35950	35850	500
524	20241024	111500	2243993200	35850	35850	35850	35850	31
525	20241024	111400	2242881850	35850	35850	35850	35850	5
526	20241024	111300	2242702600	35850	35850	35850	35850	43
527	20241024	111200	2241161050	35850	35900	35900	35850	20
528	20241024	111100	2240443800	35900	35900	35900	35900	10
529	20241024	111000	2240084800	35850	35900	35900	35850	367
530	20241024	110900	2226911350	35900	35900	35900	35900	24
531	20241024	110800	2226049750	35900	35900	35900	35900	32
532	20241024	110700	2224900950	35900	35900	35900	35900	38
533	20241024	110600	2223536750	35900	35900	35900	35850	107
534	20241024	110500	2219695850	35850	35850	35850	35850	33
535	20241024	110400	2218512800	35850	35850	35850	35850	0
536	20241024	110300	2218512800	35850	35850	35850	35850	224
537	20241024	110200	2210482400	35900	36050	36050	35900	1001
538	20241024	110100	2174431350	36050	36050	36050	36050	101
539	20241024	110000	2170790300	36050	36050	36050	36050	38
540	20241024	105900	2169420400	36050	36050	36050	36050	31
541	20241024	105800	2168302850	36050	36050	36050	36050	50
542	20241024	105700	2166500350	36050	36050	36050	36050	45
543	20241024	105600	2164878100	36050	36200	36200	36050	900
544	20241024	105500	2132394050	36200	36200	36200	36200	33
545	20241024	105400	2131199450	36200	36200	36200	36200	69
546	20241024	105300	2128701650	36200	36150	36200	36150	40
547	20241024	105200	2127255600	36200	36250	36250	36200	599
548	20241024	105100	2105546750	36300	36250	36300	36250	225
549	20241024	105000	2097388000	36200	36150	36200	36150	68
550	20241024	104900	2094926800	36200	36200	36200	36200	0
551	20241024	104800	2094926800	36200	36150	36200	36150	71
552	20241024	104700	2092358600	36150	36150	36150	36150	496
553	20241024	104600	2074428200	36100	36100	36100	36050	239
554	20241024	104500	2065800750	36100	36250	36300	36100	1973
555	20241024	104400	1994384450	36250	36250	36250	36250	12
556	20241024	104300	1993949450	36300	36250	36300	36250	934
557	20241024	104200	1960066900	36250	36350	36350	36250	1204
558	20241024	104100	1916368050	36400	36500	36500	36400	1485
559	20241024	104000	1862212700	36500	36400	36550	36350	1289
560	20241024	103900	1815162700	36400	36300	36400	36300	994
561	20241024	103800	1779024050	36350	36350	36350	36300	47
562	20241024	103700	1777315800	36300	36300	36300	36300	104
563	20241024	103600	1773540600	36300	36300	36350	36300	107
564	20241024	103500	1769656050	36300	36350	36350	36300	309
565	20241024	103400	1758433000	36300	36200	36300	36200	1492
566	20241024	103300	1704342650	36250	36100	36250	36100	2499
567	20241024	103200	1614036750	36050	36100	36100	36050	900
568	20241024	103100	1581579500	36100	36050	36100	36050	1769
569	20241024	103000	1517743250	36000	35900	36050	35900	796
570	20241024	102900	1489090550	35900	35900	35900	35900	36
571	20241024	102800	1487798150	35900	35950	35950	35900	322
572	20241024	102700	1476236500	35900	35900	35900	35900	65
573	20241024	102600	1473903000	35900	35900	35900	35900	647
574	20241024	102500	1450675700	35900	35900	35900	35900	136
575	20241024	102400	1445793300	35900	35850	35900	35850	732
576	20241024	102300	1419547050	35800	35750	35800	35750	330
577	20241024	102200	1407733950	35750	35800	35800	35650	2562
578	20241024	102100	1316141500	35800	35800	35850	35800	110
579	20241024	102000	1312201450	35850	35800	35850	35800	62
580	20241024	101900	1309980750	35850	35850	35850	35850	0
581	20241024	101800	1309980750	35850	35800	35850	35800	141
582	20241024	101700	1304929400	35800	35800	35850	35800	485
583	20241024	101600	1287563200	35800	35800	35800	35800	188
584	20241024	101500	1280832800	35800	35800	35800	35800	396
585	20241024	101400	1266656000	35750	35750	35750	35700	679
586	20241024	101300	1242391600	35750	35700	35750	35650	423
587	20241024	101200	1227277050	35700	35700	35700	35700	140
588	20241024	101100	1222279050	35650	35650	35700	35650	999
589	20241024	101000	1186638600	35700	35650	35700	35650	302
590	20241024	100900	1175871400	35650	35700	35700	35650	57
591	20241024	100800	1173838050	35650	35750	35750	35650	865
592	20241024	100700	1142963100	35700	35700	35700	35700	92
593	20241024	100600	1139678700	35650	35700	35700	35650	34
594	20241024	100500	1138465300	35650	35650	35650	35650	56
595	20241024	100400	1136468900	35600	35600	35650	35600	381
596	20241024	100300	1122903950	35600	35600	35600	35600	8
597	20241024	100200	1122619150	35600	35600	35600	35600	398
598	20241024	100100	1108450350	35550	35650	35650	35550	815
599	20241024	100000	1079411850	35700	35650	35700	35650	43
600	20241024	095900	1077877200	35700	35650	35700	35650	113
601	20241024	095800	1073844400	35700	35700	35700	35700	10
602	20241024	095700	1073487400	35700	35650	35700	35600	97
603	20241024	095600	1070028200	35650	35650	35700	35650	51
604	20241024	095500	1068208700	35700	35700	35700	35700	0
605	20241024	095400	1068208700	35700	35600	35700	35600	58
606	20241024	095300	1066141200	35600	35650	35650	35600	587
607	20241024	095200	1045239450	35650	35650	35650	35650	0
608	20241024	095100	1045239450	35650	35750	35750	35550	2479
609	20241024	095000	956884500	35750	35700	35750	35700	176
610	20241024	094900	950593650	35700	35700	35700	35700	140
611	20241024	094800	945595650	35750	35700	35750	35700	48
612	20241024	094700	943880400	35700	35750	35750	35700	52
613	20241024	094600	942021600	35700	35700	35750	35700	156
614	20241024	094500	936451350	35700	35700	35700	35700	248
615	20241024	094400	927597750	35750	35750	35750	35750	194
616	20241024	094300	920662250	35750	35700	35750	35700	393
617	20241024	094200	906618350	35700	35650	35700	35650	175
618	20241024	094100	900378550	35600	35700	35700	35600	119
619	20241024	094000	896140950	35700	35600	35750	35600	528
620	20241024	093900	877270600	35600	35600	35600	35600	0
621	20241024	093800	877270600	35600	35600	35600	35600	4
622	20241024	093700	877128200	35600	35700	35700	35600	567
623	20241024	093600	856914450	35700	35550	35700	35550	348
624	20241024	093500	844540250	35500	35550	35550	35500	108
625	20241024	093400	840703250	35550	35550	35550	35550	0
626	20241024	093300	840703250	35550	35500	35550	35500	196
627	20241024	093200	833744900	35450	35450	35450	35450	36
628	20241024	093100	832468700	35450	35500	35500	35400	585
629	20241024	093000	811731750	35500	35500	35500	35450	63
630	20241024	092900	809495300	35550	35550	35700	35550	1177
631	20241024	092800	767580100	35450	35450	35450	35450	506
632	20241024	092700	749642400	35450	35500	35500	35450	400
633	20241024	092600	735450350	35550	35500	35550	35450	333
634	20241024	092500	723622600	35500	35600	35600	35500	250
635	20241024	092400	714741850	35600	35800	35800	35600	348
636	20241024	092300	702326800	35800	35900	35900	35800	970
637	20241024	092200	667510750	35900	35900	35950	35900	288
638	20241024	092100	657157350	35950	35900	35950	35900	348
639	20241024	092000	644662950	35950	35900	35950	35900	103
640	20241024	091900	640965200	35850	35750	35850	35750	335
641	20241024	091800	628976600	35750	35800	35800	35750	459
642	20241024	091700	612544750	35950	35700	35950	35700	880
643	20241024	091600	581011850	35700	35800	35800	35700	444
644	20241024	091500	565126350	35850	35850	35850	35850	393
645	20241024	091400	551037300	35850	35800	35850	35800	444
646	20241024	091300	535131900	35800	35800	35800	35800	130
647	20241024	091200	530477900	35800	35800	35900	35800	394
648	20241024	091100	516351100	35800	35850	35900	35800	299
649	20241024	091000	505642050	35900	35900	35900	35900	155
650	20241024	090900	500077550	35950	35900	35950	35900	163
651	20241024	090800	494225700	35900	36000	36000	35900	512
652	20241024	090700	475834550	36000	35900	36000	35900	453
653	20241024	090600	459571100	35850	35850	35850	35750	1563
654	20241024	090500	403608600	35850	35800	35850	35800	17
655	20241024	090400	402999900	35800	35950	36000	35800	947
656	20241024	090300	368999500	35950	35750	35950	35750	570
657	20241024	090200	348548200	35550	35750	35750	35550	651
658	20241024	090100	325366350	35500	35700	35850	35450	7785
659	20241024	090000	48239250	35700	36050	36050	35650	1298