KissMeData/196170/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	200700	96622424200	55600	55600	55600	55600	15952
3	20231024	200600	96622424200	55600	55600	55600	55600	0
4	20231024	200500	96622424200	55600	55600	55600	55600	0
5	20231024	200400	96622424200	55600	55600	55600	55600	0
6	20231024	200300	96622424200	55600	55600	55600	55600	0
7	20231024	200200	96622424200	55600	55600	55600	55600	0
8	20231024	200100	96622424200	55600	55600	55600	55600	0
9	20231024	200000	96622424200	55600	55600	55600	55600	0
10	20231024	195900	96622424200	55600	55600	55600	55600	0
11	20231024	195800	96622424200	55600	55600	55600	55600	0
12	20231024	195700	96622424200	55600	55600	55600	55600	0
13	20231024	195600	96622424200	55600	55600	55600	55600	0
14	20231024	195500	96622424200	55600	55600	55600	55600	0
15	20231024	195400	96622424200	55600	55600	55600	55600	0
16	20231024	195300	96622424200	55600	55600	55600	55600	0
17	20231024	195200	96622424200	55600	55600	55600	55600	0
18	20231024	195100	96622424200	55600	55600	55600	55600	0
19	20231024	195000	96622424200	55600	55600	55600	55600	0
20	20231024	194900	96622424200	55600	55600	55600	55600	0
21	20231024	194800	96622424200	55600	55600	55600	55600	0
22	20231024	194700	96622424200	55600	55600	55600	55600	0
23	20231024	194600	96622424200	55600	55600	55600	55600	0
24	20231024	194500	96622424200	55600	55600	55600	55600	0
25	20231024	194400	96622424200	55600	55600	55600	55600	0
26	20231024	194300	96622424200	55600	55600	55600	55600	0
27	20231024	194200	96622424200	55600	55600	55600	55600	0
28	20231024	194100	96622424200	55600	55600	55600	55600	0
29	20231024	194000	96622424200	55600	55600	55600	55600	0
30	20231024	193900	96622424200	55600	55600	55600	55600	0
31	20231024	193800	96622424200	55600	55600	55600	55600	0
32	20231024	193700	96622424200	55600	55600	55600	55600	15952
33	20231024	193600	96622424200	55600	55600	55600	55600	0
34	20231024	193500	96622424200	55600	55600	55600	55600	0
35	20231024	193400	96622424200	55600	55600	55600	55600	0
36	20231024	193300	96622424200	55600	55600	55600	55600	0
37	20231024	193200	96622424200	55600	55600	55600	55600	0
38	20231024	193100	96622424200	55600	55600	55600	55600	0
39	20231024	193000	96622424200	55600	55600	55600	55600	0
40	20231024	192900	96622424200	55600	55600	55600	55600	0
41	20231024	192800	96622424200	55600	55600	55600	55600	0
42	20231024	192700	96622424200	55600	55600	55600	55600	0
43	20231024	192600	96622424200	55600	55600	55600	55600	0
44	20231024	192500	96622424200	55600	55600	55600	55600	0
45	20231024	192400	96622424200	55600	55600	55600	55600	0
46	20231024	192300	96622424200	55600	55600	55600	55600	0
47	20231024	192200	96622424200	55600	55600	55600	55600	0
48	20231024	192100	96622424200	55600	55600	55600	55600	0
49	20231024	192000	96622424200	55600	55600	55600	55600	0
50	20231024	191900	96622424200	55600	55600	55600	55600	0
51	20231024	191800	96622424200	55600	55600	55600	55600	0
52	20231024	191700	96622424200	55600	55600	55600	55600	0
53	20231024	191600	96622424200	55600	55600	55600	55600	0
54	20231024	191500	96622424200	55600	55600	55600	55600	0
55	20231024	191400	96622424200	55600	55600	55600	55600	0
56	20231024	191300	96622424200	55600	55600	55600	55600	0
57	20231024	191200	96622424200	55600	55600	55600	55600	0
58	20231024	191100	96622424200	55600	55600	55600	55600	0
59	20231024	191000	96622424200	55600	55600	55600	55600	0
60	20231024	190900	96622424200	55600	55600	55600	55600	0
61	20231024	190800	96622424200	55600	55600	55600	55600	0
62	20231024	190700	96622424200	55600	55600	55600	55600	15952
63	20231024	190600	96622424200	55600	55600	55600	55600	0
64	20231024	190500	96622424200	55600	55600	55600	55600	0
65	20231024	190400	96622424200	55600	55600	55600	55600	0
66	20231024	190300	96622424200	55600	55600	55600	55600	0
67	20231024	190200	96622424200	55600	55600	55600	55600	0
68	20231024	190100	96622424200	55600	55600	55600	55600	0
69	20231024	190000	96622424200	55600	55600	55600	55600	0
70	20231024	185900	96622424200	55600	55600	55600	55600	0
71	20231024	185800	96622424200	55600	55600	55600	55600	0
72	20231024	185700	96622424200	55600	55600	55600	55600	0
73	20231024	185600	96622424200	55600	55600	55600	55600	0
74	20231024	185500	96622424200	55600	55600	55600	55600	0
75	20231024	185400	96622424200	55600	55600	55600	55600	0
76	20231024	185300	96622424200	55600	55600	55600	55600	0
77	20231024	185200	96622424200	55600	55600	55600	55600	0
78	20231024	185100	96622424200	55600	55600	55600	55600	0
79	20231024	185000	96622424200	55600	55600	55600	55600	0
80	20231024	184900	96622424200	55600	55600	55600	55600	0
81	20231024	184800	96622424200	55600	55600	55600	55600	0
82	20231024	184700	96622424200	55600	55600	55600	55600	0
83	20231024	184600	96622424200	55600	55600	55600	55600	0
84	20231024	184500	96622424200	55600	55600	55600	55600	0
85	20231024	184400	96622424200	55600	55600	55600	55600	0
86	20231024	184300	96622424200	55600	55600	55600	55600	0
87	20231024	184200	96622424200	55600	55600	55600	55600	0
88	20231024	184100	96622424200	55600	55600	55600	55600	0
89	20231024	184000	96622424200	55600	55600	55600	55600	0
90	20231024	183900	96622424200	55600	55600	55600	55600	0
91	20231024	183800	96622424200	55600	55600	55600	55600	0
92	20231024	183700	96622424200	55600	55600	55600	55600	15952
93	20231024	183600	96622424200	55600	55600	55600	55600	0
94	20231024	183500	96622424200	55600	55600	55600	55600	0
95	20231024	183400	96622424200	55600	55600	55600	55600	0
96	20231024	183300	96622424200	55600	55600	55600	55600	0
97	20231024	183200	96622424200	55600	55600	55600	55600	0
98	20231024	183100	96622424200	55600	55600	55600	55600	0
99	20231024	183000	96622424200	55600	55600	55600	55600	0
100	20231024	182900	96622424200	55600	55600	55600	55600	0
101	20231024	182800	96622424200	55600	55600	55600	55600	0
102	20231024	182700	96622424200	55600	55600	55600	55600	0
103	20231024	182600	96622424200	55600	55600	55600	55600	0
104	20231024	182500	96622424200	55600	55600	55600	55600	0
105	20231024	182400	96622424200	55600	55600	55600	55600	0
106	20231024	182300	96622424200	55600	55600	55600	55600	0
107	20231024	182200	96622424200	55600	55600	55600	55600	0
108	20231024	182100	96622424200	55600	55600	55600	55600	0
109	20231024	182000	96622424200	55600	55600	55600	55600	0
110	20231024	181900	96622424200	55600	55600	55600	55600	0
111	20231024	181800	96622424200	55600	55600	55600	55600	0
112	20231024	181700	96622424200	55600	55600	55600	55600	0
113	20231024	181600	96622424200	55600	55600	55600	55600	0
114	20231024	181500	96622424200	55600	55600	55600	55600	0
115	20231024	181400	96622424200	55600	55600	55600	55600	0
116	20231024	181300	96622424200	55600	55600	55600	55600	0
117	20231024	181200	96622424200	55600	55600	55600	55600	0
118	20231024	181100	96622424200	55600	55600	55600	55600	0
119	20231024	181000	96622424200	55600	55600	55600	55600	0
120	20231024	180900	96622424200	55600	55600	55600	55600	0
121	20231024	180800	96622424200	55600	55600	55600	55600	0
122	20231024	180700	96622424200	55600	55600	55600	55600	15952
123	20231024	180600	96622424200	55600	55600	55600	55600	0
124	20231024	180500	96622424200	55600	55600	55600	55600	0
125	20231024	180400	96622424200	55600	55600	55600	55600	0
126	20231024	180300	96622424200	55600	55600	55600	55600	0
127	20231024	180200	96622424200	55600	55600	55600	55600	0
128	20231024	180100	96622424200	55600	55600	55600	55600	0
129	20231024	180000	96622424200	55600	55600	55600	55600	0
130	20231024	175900	96622424200	55600	55600	55600	55600	0
131	20231024	175800	96622424200	55600	55600	55600	55600	0
132	20231024	175700	96622424200	55600	55600	55600	55600	0
133	20231024	175600	96622424200	55600	55600	55600	55600	0
134	20231024	175500	96622424200	55600	55600	55600	55600	0
135	20231024	175400	96622424200	55600	55600	55600	55600	0
136	20231024	175300	96622424200	55600	55600	55600	55600	0
137	20231024	175200	96622424200	55600	55600	55600	55600	0
138	20231024	175100	96622424200	55600	55600	55600	55600	0
139	20231024	175000	96622424200	55600	55600	55600	55600	0
140	20231024	174900	96622424200	55600	55600	55600	55600	0
141	20231024	174800	96622424200	55600	55600	55600	55600	0
142	20231024	174700	96622424200	55600	55600	55600	55600	0
143	20231024	174600	96622424200	55600	55600	55600	55600	0
144	20231024	174500	96622424200	55600	55600	55600	55600	0
145	20231024	174400	96622424200	55600	55600	55600	55600	0
146	20231024	174300	96622424200	55600	55600	55600	55600	0
147	20231024	174200	96622424200	55600	55600	55600	55600	0
148	20231024	174100	96622424200	55600	55600	55600	55600	0
149	20231024	174000	96622424200	55600	55600	55600	55600	0
150	20231024	173900	96622424200	55600	55600	55600	55600	0
151	20231024	173800	96622424200	55600	55600	55600	55600	0
152	20231024	173700	96622424200	55600	55600	55600	55600	15952
153	20231024	173600	96622424200	55600	55600	55600	55600	0
154	20231024	173500	96622424200	55600	55600	55600	55600	0
155	20231024	173400	96622424200	55600	55600	55600	55600	0
156	20231024	173300	96622424200	55600	55600	55600	55600	0
157	20231024	173200	96622424200	55600	55600	55600	55600	0
158	20231024	173100	96622424200	55600	55600	55600	55600	0
159	20231024	173000	96622424200	55600	55600	55600	55600	0
160	20231024	172900	96622424200	55600	55600	55600	55600	0
161	20231024	172800	96622424200	55600	55600	55600	55600	0
162	20231024	172700	96622424200	55600	55600	55600	55600	0
163	20231024	172600	96622424200	55600	55600	55600	55600	0
164	20231024	172500	96622424200	55600	55600	55600	55600	0
165	20231024	172400	96622424200	55600	55600	55600	55600	0
166	20231024	172300	96622424200	55600	55600	55600	55600	0
167	20231024	172200	96622424200	55600	55600	55600	55600	0
168	20231024	172100	96622424200	55600	55600	55600	55600	0
169	20231024	172000	96622424200	55600	55600	55600	55600	0
170	20231024	171900	96622424200	55600	55600	55600	55600	0
171	20231024	171800	96622424200	55600	55600	55600	55600	0
172	20231024	171700	96622424200	55600	55600	55600	55600	0
173	20231024	171600	96622424200	55600	55600	55600	55600	0
174	20231024	171500	96622424200	55600	55600	55600	55600	0
175	20231024	171400	96622424200	55600	55600	55600	55600	0
176	20231024	171300	96622424200	55600	55600	55600	55600	0
177	20231024	171200	96622424200	55600	55600	55600	55600	0
178	20231024	171100	96622424200	55600	55600	55600	55600	0
179	20231024	171000	96622424200	55600	55600	55600	55600	0
180	20231024	170900	96622424200	55600	55600	55600	55600	0
181	20231024	170800	96622424200	55600	55600	55600	55600	0
182	20231024	170700	96622424200	55600	55600	55600	55600	15952
183	20231024	170600	96622424200	55600	55600	55600	55600	0
184	20231024	170500	96622424200	55600	55600	55600	55600	0
185	20231024	170400	96622424200	55600	55600	55600	55600	0
186	20231024	170300	96622424200	55600	55600	55600	55600	0
187	20231024	170200	96622424200	55600	55600	55600	55600	0
188	20231024	170100	96622424200	55600	55600	55600	55600	0
189	20231024	170000	96622424200	55600	55600	55600	55600	0
190	20231024	165900	96622424200	55600	55600	55600	55600	0
191	20231024	165800	96622424200	55600	55600	55600	55600	0
192	20231024	165700	96622424200	55600	55600	55600	55600	0
193	20231024	165600	96622424200	55600	55600	55600	55600	0
194	20231024	165500	96622424200	55600	55600	55600	55600	0
195	20231024	165400	96622424200	55600	55600	55600	55600	0
196	20231024	165300	96622424200	55600	55600	55600	55600	0
197	20231024	165200	96622424200	55600	55600	55600	55600	0
198	20231024	165100	96622424200	55600	55600	55600	55600	0
199	20231024	165000	96622424200	55600	55600	55600	55600	0
200	20231024	164900	96622424200	55600	55600	55600	55600	0
201	20231024	164800	96622424200	55600	55600	55600	55600	0
202	20231024	164700	96622424200	55600	55600	55600	55600	0
203	20231024	164600	96622424200	55600	55600	55600	55600	0
204	20231024	164500	96622424200	55600	55600	55600	55600	0
205	20231024	164400	96622424200	55600	55600	55600	55600	0
206	20231024	164300	96622424200	55600	55600	55600	55600	0
207	20231024	164200	96622424200	55600	55600	55600	55600	0
208	20231024	164100	96622424200	55600	55600	55600	55600	0
209	20231024	164000	96622424200	55600	55600	55600	55600	0
210	20231024	163900	96622424200	55600	55600	55600	55600	0
211	20231024	163800	96622424200	55600	55600	55600	55600	0
212	20231024	163700	96622424200	55600	55600	55600	55600	15952
213	20231024	163600	96622424200	55600	55600	55600	55600	0
214	20231024	163500	96622424200	55600	55600	55600	55600	0
215	20231024	163400	96622424200	55600	55600	55600	55600	0
216	20231024	163300	96622424200	55600	55600	55600	55600	0
217	20231024	163200	96622424200	55600	55600	55600	55600	0
218	20231024	163100	96622424200	55600	55600	55600	55600	0
219	20231024	163000	96622424200	55600	55600	55600	55600	0
220	20231024	162900	96622424200	55600	55600	55600	55600	0
221	20231024	162800	96622424200	55600	55600	55600	55600	0
222	20231024	162700	96622424200	55600	55600	55600	55600	0
223	20231024	162600	96622424200	55600	55600	55600	55600	0
224	20231024	162500	96622424200	55600	55600	55600	55600	0
225	20231024	162400	96622424200	55600	55600	55600	55600	0
226	20231024	162300	96622424200	55600	55600	55600	55600	0
227	20231024	162200	96622424200	55600	55600	55600	55600	0
228	20231024	162100	96622424200	55600	55600	55600	55600	0
229	20231024	162000	96622424200	55600	55600	55600	55600	0
230	20231024	161900	96622424200	55600	55600	55600	55600	0
231	20231024	161800	96622424200	55600	55600	55600	55600	0
232	20231024	161700	96622424200	55600	55600	55600	55600	0
233	20231024	161600	96622424200	55600	55600	55600	55600	0
234	20231024	161500	96622424200	55600	55600	55600	55600	0
235	20231024	161400	96622424200	55600	55600	55600	55600	0
236	20231024	161300	96622424200	55600	55600	55600	55600	0
237	20231024	161200	96622424200	55600	55600	55600	55600	0
238	20231024	161100	96622424200	55600	55600	55600	55600	0
239	20231024	161000	96622424200	55600	55600	55600	55600	0
240	20231024	160900	96622424200	55600	55600	55600	55600	0
241	20231024	160800	96622424200	55600	55600	55600	55600	0
242	20231024	160700	96622424200	55600	55600	55600	55600	15952
243	20231024	160600	96622424200	55600	55600	55600	55600	0
244	20231024	160500	96622424200	55600	55600	55600	55600	0
245	20231024	160400	96622424200	55600	55600	55600	55600	0
246	20231024	160300	96622424200	55600	55600	55600	55600	0
247	20231024	160200	96622424200	55600	55600	55600	55600	0
248	20231024	160100	96622424200	55600	55600	55600	55600	0
249	20231024	160000	96622424200	55600	55600	55600	55600	0
250	20231024	155900	96622424200	55600	55600	55600	55600	0
251	20231024	155800	96622424200	55600	55600	55600	55600	0
252	20231024	155700	96622424200	55600	55600	55600	55600	0
253	20231024	155600	96622424200	55600	55600	55600	55600	0
254	20231024	155500	96622424200	55600	55600	55600	55600	0
255	20231024	155400	96622424200	55600	55600	55600	55600	0
256	20231024	155300	96622424200	55600	55600	55600	55600	0
257	20231024	155200	96622424200	55600	55600	55600	55600	0
258	20231024	155100	96622424200	55600	55600	55600	55600	0
259	20231024	155000	96622424200	55600	55600	55600	55600	0
260	20231024	154900	96622424200	55600	55600	55600	55600	0
261	20231024	154800	96622424200	55600	55600	55600	55600	0
262	20231024	154700	96622424200	55600	55600	55600	55600	0
263	20231024	154600	96622424200	55600	55600	55600	55600	0
264	20231024	154500	96622424200	55600	55600	55600	55600	0
265	20231024	154400	96622424200	55600	55600	55600	55600	0
266	20231024	154300	96622424200	55600	55600	55600	55600	0
267	20231024	154200	96622424200	55600	55600	55600	55600	0
268	20231024	154100	96622424200	55600	55600	55600	55600	0
269	20231024	154000	96622424200	55600	55600	55600	55600	0
270	20231024	153900	96622424200	55600	55600	55600	55600	0
271	20231024	153800	96622424200	55600	55600	55600	55600	0
272	20231024	153700	96622424200	55600	55600	55600	55600	15952
273	20231024	153600	96622424200	55600	55600	55600	55600	0
274	20231024	153500	96622424200	55600	55600	55600	55600	0
275	20231024	153400	96622424200	55600	55600	55600	55600	0
276	20231024	153300	96622424200	55600	55600	55600	55600	0
277	20231024	153200	96622424200	55600	55600	55600	55600	0
278	20231024	153100	96622424200	55600	55600	55600	55600	0
279	20231024	153000	96622424200	55600	55600	55600	55600	15952
280	20231024	152900	95735493000	55700	55700	55700	55700	0
281	20231024	152800	95735493000	55700	55700	55700	55700	0
282	20231024	152700	95735493000	55700	55700	55700	55700	0
283	20231024	152600	95735493000	55700	55700	55700	55700	0
284	20231024	152500	95735493000	55700	55700	55700	55700	0
285	20231024	152400	95735493000	55700	55700	55700	55700	0
286	20231024	152300	95735493000	55700	55700	55700	55700	0
287	20231024	152200	95735493000	55700	55700	55700	55700	0
288	20231024	152100	95735493000	55700	55700	55700	55700	0
289	20231024	152000	95735493000	55700	55700	55700	55700	0
290	20231024	151900	95735493000	55700	55400	55700	55200	6405
291	20231024	151800	95380239400	55300	55300	55400	55200	2248
292	20231024	151700	95255924900	55400	55600	55600	55300	5484
293	20231024	151600	94952152700	55600	55600	55600	55500	1552
294	20231024	151500	94865976400	55600	55700	55700	55500	3215
295	20231024	151400	94687324800	55700	55700	55700	55600	2217
296	20231024	151300	94563846300	55700	55600	55700	55400	7458
297	20231024	151200	94149370900	55600	55600	55600	55400	2172
298	20231024	151100	94028752700	55600	55600	55700	55500	4006
299	20231024	151000	93805937800	55600	55600	55600	55400	3087
300	20231024	150900	93634497200	55600	55500	55600	55400	2677
301	20231024	150800	93485839900	55500	55500	55600	55300	4078
302	20231024	150700	93259663600	55500	55600	55600	55400	5384
303	20231024	150600	92960427500	55600	55500	55600	55400	5054
304	20231024	150500	92679916000	55500	55500	55600	55400	4602
305	20231024	150400	92424523500	55500	55600	55700	55400	14326
306	20231024	150300	91628816500	55500	55500	55500	55500	0
307	20231024	150200	91628816500	55500	55300	55500	55300	14619
308	20231024	150100	90818083400	55400	55300	55500	55200	6145
309	20231024	150000	90477762600	55300	55300	55400	55200	4181
310	20231024	145900	90246664100	55200	55200	55400	55200	1759
311	20231024	145800	90149457600	55200	55300	55400	55200	2568
312	20231024	145700	90007555700	55300	55300	55300	55100	2632
313	20231024	145600	89862149800	55300	55200	55300	55200	2399
314	20231024	145500	89729608500	55200	55200	55300	55100	1769
315	20231024	145400	89631863100	55300	55300	55400	55200	3477
316	20231024	145300	89439710500	55400	55200	55400	55200	4307
317	20231024	145200	89201379200	55200	55200	55400	55100	4969
318	20231024	145100	88926782000	55200	55200	55200	55000	2125
319	20231024	145000	88809671100	55200	55300	55400	55100	3493
320	20231024	144900	88616860200	55300	55100	55300	55000	5812
321	20231024	144800	88296008800	55100	54900	55100	54800	3293
322	20231024	144700	88115015800	54900	54800	54900	54700	2817
323	20231024	144600	87960540900	54800	54900	55000	54800	1718
324	20231024	144500	87866246100	54900	54700	55000	54600	2683
325	20231024	144400	87719314100	54600	54600	54800	54500	4291
326	20231024	144300	87484923300	54600	54900	54900	54600	3034
327	20231024	144200	87318631000	54900	54900	54900	54700	2017
328	20231024	144100	87208069800	54900	55000	55000	54700	2867
329	20231024	144000	87050764300	55000	54700	55000	54700	1332
330	20231024	143900	86977612200	54800	55000	55000	54700	3358
331	20231024	143800	86793284000	54900	55000	55100	54900	1493
332	20231024	143700	86711194600	54900	55100	55100	54900	4947
333	20231024	143600	86439240700	55100	55200	55300	55000	2740
334	20231024	143500	86288270900	55200	55200	55400	55100	9199
335	20231024	143400	85779973300	55200	55000	55200	54900	3462
336	20231024	143300	85589413600	55000	55100	55200	54800	10553
337	20231024	143200	85008395400	55100	55000	55100	54900	8524
338	20231024	143100	84539622800	55000	55000	55000	54900	1508
339	20231024	143000	84456731400	55000	54800	55000	54800	3103
340	20231024	142900	84286246200	54800	54600	54900	54500	8554
341	20231024	142800	83819612700	54600	54900	54900	54500	8093
342	20231024	142700	83376778400	54900	54800	55000	54800	3836
343	20231024	142600	83166208400	54800	54800	54900	54800	3912
344	20231024	142500	82951464900	54800	54700	54900	54600	3170
345	20231024	142400	82777858900	54700	54700	54800	54500	2749
346	20231024	142300	82627524200	54700	54800	54900	54700	4335
347	20231024	142200	82390124600	54800	54800	54800	54700	3567
348	20231024	142100	82194667400	54800	54700	54800	54600	1983
349	20231024	142000	82086124500	54800	54700	54800	54700	3985
350	20231024	141900	81867977600	54800	54500	54800	54500	2836
351	20231024	141800	81712896500	54600	54600	54600	54400	1968
352	20231024	141700	81605623800	54600	54700	54700	54400	5815
353	20231024	141600	81288327400	54700	54600	54800	54500	7145
354	20231024	141500	80897590700	54600	54500	54700	54500	2480
355	20231024	141400	80762150000	54600	54500	54700	54400	8467
356	20231024	141300	80300210500	54500	54500	54500	54400	2185
357	20231024	141200	80181228900	54400	54400	54500	54400	1169
358	20231024	141100	80117568700	54500	54500	54500	54400	512
359	20231024	141000	80089694600	54500	54400	54500	54400	1205
360	20231024	140900	80024100300	54500	54500	54500	54400	627
361	20231024	140800	79989975900	54500	54400	54500	54300	2156
362	20231024	140700	79872743200	54400	54300	54400	54200	468
363	20231024	140600	79847326800	54300	54400	54500	54200	2488
364	20231024	140500	79712147100	54400	54500	54500	54200	2158
365	20231024	140400	79594821000	54400	54500	54500	54400	2430
366	20231024	140300	79462472900	54500	54200	54500	54200	4706
367	20231024	140200	79206721300	54200	54100	54300	54100	1026
368	20231024	140100	79151104400	54200	54200	54300	54100	836
369	20231024	140000	79105823600	54100	54300	54300	54100	1808
370	20231024	135900	79007926700	54300	54500	54500	54100	6204
371	20231024	135800	78671204700	54400	54500	54500	54400	1246
372	20231024	135700	78603401700	54500	54400	54500	54300	1246
373	20231024	135600	78535598000	54400	54500	54500	54300	1151
374	20231024	135500	78473008100	54500	54300	54500	54200	3055
375	20231024	135400	78306895900	54200	54400	54400	54200	1933
376	20231024	135300	78201949900	54400	54400	54400	54300	583
377	20231024	135200	78170284400	54400	54200	54400	54200	1641
378	20231024	135100	78081202100	54200	54400	54400	54200	3003
379	20231024	135000	77918113700	54300	54400	54400	54300	798
380	20231024	134900	77874753000	54400	54300	54400	54300	1957
381	20231024	134800	77768391300	54300	54300	54300	54200	2996
382	20231024	134700	77605752700	54300	54300	54300	54200	1610
383	20231024	134600	77518395200	54300	54300	54300	54200	1021
384	20231024	134500	77463040400	54300	54200	54300	54200	660
385	20231024	134400	77427248200	54300	54300	54300	54200	938
386	20231024	134300	77376360600	54300	54100	54300	54100	2062
387	20231024	134200	77264590000	54200	54200	54200	54100	348
388	20231024	134100	77245750000	54100	54200	54300	54000	1434
389	20231024	134000	77168151700	54100	54200	54300	54100	1740
390	20231024	133900	77073932900	54200	54200	54300	54100	850
391	20231024	133800	77027899500	54200	54200	54300	54100	3376
392	20231024	133700	76844840900	54300	54300	54400	54200	2596
393	20231024	133600	76703904800	54300	54100	54300	54100	2281
394	20231024	133500	76580264600	54200	54000	54200	54000	3042
395	20231024	133400	76415722800	54000	53900	54000	53900	979
396	20231024	133300	76362918900	54000	53900	54000	53900	950
397	20231024	133200	76311660800	53900	53900	54000	53800	1352
398	20231024	133100	76238808500	53900	53600	53900	53600	1331
399	20231024	133000	76167282600	53600	53600	53700	53600	1005
400	20231024	132900	76113389300	53700	53800	53900	53600	1414
401	20231024	132800	76037471400	53800	53900	53900	53800	1166
402	20231024	132700	75974735100	53900	53900	53900	53800	542
403	20231024	132600	75945558000	53800	53800	53900	53800	403
404	20231024	132500	75923867800	53800	54100	54100	53600	3962
405	20231024	132400	75710503600	54100	54100	54100	54000	918
406	20231024	132300	75660911900	54000	54200	54200	54000	1628
407	20231024	132200	75572864900	54100	54100	54200	54000	1493
408	20231024	132100	75492112900	54100	54200	54200	54100	1135
409	20231024	132000	75430689300	54200	54300	54300	54100	1046
410	20231024	131900	75374032100	54300	54200	54300	54000	2988
411	20231024	131800	75212276600	54100	54200	54200	54100	1635
412	20231024	131700	75123745900	54200	54200	54200	54100	1080
413	20231024	131600	75065254100	54100	54200	54300	54100	2636
414	20231024	131500	74922413800	54200	54000	54300	53800	7850
415	20231024	131400	74498055000	54000	53600	54000	53500	2349
416	20231024	131300	74371785700	53600	53400	53600	53400	1032
417	20231024	131200	74316579900	53400	53500	53500	53400	565
418	20231024	131100	74286401200	53500	53500	53500	53300	1134
419	20231024	131000	74225851500	53400	53400	53500	53400	2069
420	20231024	130900	74115299800	53400	53500	53500	53400	629
421	20231024	130800	74081703800	53300	53400	53500	53300	1408
422	20231024	130700	74006520500	53500	53400	53600	53400	2673
423	20231024	130600	73863678900	53400	53600	53600	53300	1752
424	20231024	130500	73770166900	53500	53700	53700	53500	1288
425	20231024	130400	73701141200	53700	53700	53700	53600	444
426	20231024	130300	73677321000	53700	53800	53800	53600	714
427	20231024	130200	73638998300	53800	53600	53800	53400	2660
428	20231024	130100	73496741100	53600	53600	53700	53500	1609
429	20231024	130000	73410567600	53700	53700	53800	53500	6645
430	20231024	125900	73054381000	53800	53700	53800	53600	526
431	20231024	125800	73026141800	53800	53900	53900	53700	906
432	20231024	125700	72977374800	53900	53700	53900	53600	1111
433	20231024	125600	72917632800	53800	53800	53800	53600	526
434	20231024	125500	72889387900	53700	53700	53800	53600	925
435	20231024	125400	72839718300	53700	53800	53800	53600	719
436	20231024	125300	72801122000	53800	53600	53800	53600	1116
437	20231024	125200	72741194700	53600	53600	53700	53500	868
438	20231024	125100	72694663600	53600	53600	53800	53600	436
439	20231024	125000	72671258500	53700	53800	53900	53500	644
440	20231024	124900	72636696200	53800	53800	53800	53700	416
441	20231024	124800	72614340800	53800	53800	53900	53500	3305
442	20231024	124700	72437184900	53800	54000	54000	53700	1449
443	20231024	124600	72359147200	54000	53800	54200	53800	8579
444	20231024	124500	71895863300	53800	53900	54000	53800	725
445	20231024	124400	71856787400	54000	53800	54000	53800	2254
446	20231024	124300	71735244700	53900	53800	53900	53700	486
447	20231024	124200	71709087900	53900	53800	53900	53700	464
448	20231024	124100	71684106500	53900	53800	53900	53700	607
449	20231024	124000	71651450400	53800	53800	53900	53700	687
450	20231024	123900	71614491300	53800	53700	53800	53700	272
451	20231024	123800	71599877600	53800	53700	53800	53700	628
452	20231024	123700	71566145900	53800	53800	53800	53700	297
453	20231024	123600	71550189300	53700	53600	53800	53500	675
454	20231024	123500	71513976700	53700	53700	53700	53500	438
455	20231024	123400	71490506100	53600	53800	53900	53600	1135
456	20231024	123300	71429618500	53800	53900	53900	53700	492
457	20231024	123200	71403131300	53900	53800	53900	53700	802
458	20231024	123100	71359995500	53700	53900	53900	53700	689
459	20231024	123000	71322900500	53900	53900	54000	53800	947
460	20231024	122900	71271871000	54000	54000	54000	53900	733
461	20231024	122800	71232336200	53900	53900	54000	53900	750
462	20231024	122700	71191894000	54000	54000	54000	53800	834
463	20231024	122600	71146925200	53800	53900	54000	53800	715
464	20231024	122500	71108390800	53900	53900	54000	53800	758
465	20231024	122400	71067547300	54000	53900	54000	53800	1213
466	20231024	122300	71002149000	53900	53700	54000	53700	3994
467	20231024	122200	70786896000	53700	53700	53800	53700	796
468	20231024	122100	70744110600	53800	53600	53800	53600	1279
469	20231024	122000	70675402300	53600	53600	53700	53600	556
470	20231024	121900	70645585800	53700	53800	53800	53600	224
471	20231024	121800	70633557100	53800	53700	53800	53600	330
472	20231024	121700	70615835300	53600	53500	53700	53500	649
473	20231024	121600	70581066400	53500	53700	53700	53500	382
474	20231024	121500	70560587700	53600	53700	53700	53500	471
475	20231024	121400	70535348400	53700	53700	53700	53500	1386
476	20231024	121300	70461141800	53600	53700	53800	53600	509
477	20231024	121200	70433832300	53700	53700	53800	53600	619
478	20231024	121100	70400570100	53700	53700	53800	53700	790
479	20231024	121000	70358117200	53700	53700	53900	53700	1863
480	20231024	120900	70257933900	53800	53700	53800	53500	1659
481	20231024	120800	70168970000	53700	53700	53800	53700	346
482	20231024	120700	70150381400	53700	53400	53800	53300	3872
483	20231024	120600	69942827600	53400	53500	53500	53300	712
484	20231024	120500	69904811700	53500	53400	53500	53400	483
485	20231024	120400	69879011400	53400	53500	53600	53400	449
486	20231024	120300	69854988400	53600	53700	53700	53300	3137
487	20231024	120200	69687356400	53700	53700	53800	53500	1914
488	20231024	120100	69584672300	53800	53700	53800	53700	751
489	20231024	120000	69544322100	53800	53800	53800	53700	2685
490	20231024	115900	69399932600	53800	53500	53800	53500	5850
491	20231024	115800	69086349900	53600	53600	53700	53400	692
492	20231024	115700	69049295400	53600	53500	53700	53400	1887
493	20231024	115600	68948247300	53400	53700	53700	53400	4922
494	20231024	115500	68684943600	53700	53700	53700	53600	1054
495	20231024	115400	68628435400	53600	53700	53800	53600	1051
496	20231024	115300	68572054200	53800	53800	53900	53700	476
497	20231024	115200	68546459500	53800	53900	53900	53700	699
498	20231024	115100	68508879800	53900	53800	53900	53700	767
499	20231024	115000	68467628600	53800	53800	53800	53700	625
500	20231024	114900	68434047200	53800	53900	54000	53700	637
501	20231024	114800	68399781800	53900	54000	54000	53800	2278
502	20231024	114700	68277010200	54000	54000	54000	53900	429
503	20231024	114600	68253865200	53900	54000	54000	53900	422
504	20231024	114500	68231107300	54000	54100	54100	53900	1044
505	20231024	114400	68174726000	54100	54100	54100	54000	580
506	20231024	114300	68143372100	54000	54000	54100	53900	1540
507	20231024	114200	68060213100	53900	53900	54000	53900	228
508	20231024	114100	68047919600	53900	53900	54100	53900	1916
509	20231024	114000	67944467400	53900	54000	54200	53900	11724
510	20231024	113900	67310745300	54000	53900	54000	53800	2091
511	20231024	113800	67197950700	53900	53800	53900	53700	6079
512	20231024	113700	66870478100	53800	53900	53900	53700	1035
513	20231024	113600	66814807000	53900	53700	53900	53700	1613
514	20231024	113500	66728014100	53800	53900	54000	53700	1948
515	20231024	113400	66623107400	54000	53900	54000	53800	4158
516	20231024	113300	66399013600	53900	53900	54100	53700	5050
517	20231024	113200	66126636300	53900	53700	53900	53600	2216
518	20231024	113100	66007359000	53700	53900	53900	53600	1234
519	20231024	113000	65941008600	53900	53900	53900	53700	2916
520	20231024	112900	65784008500	53800	53800	53900	53700	1534
521	20231024	112800	65701479200	53900	53800	53900	53600	1348
522	20231024	112700	65628962100	53800	53600	53800	53500	1637
523	20231024	112600	65541105800	53600	53600	53700	53500	1541
524	20231024	112500	65458571500	53600	53500	53700	53500	2282
525	20231024	112400	65336290900	53500	53900	53900	53500	7383
526	20231024	112300	64939761700	53900	53900	54000	53800	2749
527	20231024	112200	64791619800	53900	54000	54000	53700	7320
528	20231024	112100	64397410700	53900	53900	54000	53800	4914
529	20231024	112000	64132473600	53900	53900	53900	53800	2151
530	20231024	111900	64016666800	53800	53900	53900	53800	611
531	20231024	111800	63983776600	53900	53900	53900	53700	985
532	20231024	111700	63930762300	53900	53800	53900	53700	3567
533	20231024	111600	63738864600	53800	53800	53800	53600	2709
534	20231024	111500	63593376700	53800	53700	53800	53600	2454
535	20231024	111400	63461411000	53700	53600	53700	53500	1259
536	20231024	111300	63393939800	53600	53600	53700	53500	8361
537	20231024	111200	62945295900	53600	53400	53700	53400	4487
538	20231024	111100	62704982900	53500	53400	53500	53300	1012
539	20231024	111000	62650933900	53400	53500	53500	53300	705
540	20231024	110900	62613324200	53400	53400	53500	53300	2746
541	20231024	110800	62466738700	53300	53300	53400	53200	1754
542	20231024	110700	62373320900	53400	53400	53400	53300	757
543	20231024	110600	62332948800	53300	53400	53500	53300	1610
544	20231024	110500	62247001200	53300	53400	53400	53200	1193
545	20231024	110400	62183417100	53300	53300	53400	53200	1660
546	20231024	110300	62094877600	53300	53200	53300	53100	2305
547	20231024	110200	61972121100	53200	53200	53200	53000	1774
548	20231024	110100	61877864100	53100	53200	53300	53100	1282
549	20231024	110000	61809690300	53100	53200	53200	53100	786
550	20231024	105900	61767915100	53200	53100	53200	53000	953
551	20231024	105800	61717355900	53000	52800	53100	52800	465
552	20231024	105700	61692759000	52900	52900	53000	52800	388
553	20231024	105600	61672253900	53000	52700	53000	52700	1866
554	20231024	105500	61573708600	52800	52900	52900	52700	1217
555	20231024	105400	61509419200	52900	52900	52900	52800	1003
556	20231024	105300	61456423400	52900	53000	53000	52800	914
557	20231024	105200	61408091200	53000	53000	53100	52900	1339
558	20231024	105100	61337174700	53100	53600	53600	52900	3462
559	20231024	105000	61152442600	53600	53400	53600	53300	4932
560	20231024	104900	60888584200	53300	53300	53400	53200	1202
561	20231024	104800	60824482200	53400	53400	53500	53300	1811
562	20231024	104700	60727783500	53400	53300	53500	53300	6219
563	20231024	104600	60395512800	53300	53000	53400	53000	5561
564	20231024	104500	60099614000	52900	53000	53200	52900	2942
565	20231024	104400	59943511700	53000	52900	53100	52700	3276
566	20231024	104300	59770092200	52800	52600	53000	52500	2054
567	20231024	104200	59661831000	52700	52900	52900	52500	3142
568	20231024	104100	59496358000	52800	52700	52900	52600	4988
569	20231024	104000	59232943300	52700	52700	52700	52500	2667
570	20231024	103900	59092668400	52700	52400	52800	52400	4401
571	20231024	103800	58861393500	52400	52600	52600	52300	4358
572	20231024	103700	58633055400	52600	52500	52600	52500	1666
573	20231024	103600	58545564700	52500	52800	52800	52500	1255
574	20231024	103500	58479527800	52700	52600	52800	52600	3174
575	20231024	103400	58312310600	52600	52500	52700	52500	2296
576	20231024	103300	58191663700	52500	52800	52800	52500	2798
577	20231024	103200	58044562400	52800	52700	52800	52600	1591
578	20231024	103100	57960677400	52600	52900	52900	52600	2539
579	20231024	103000	57826764300	52900	52800	52900	52700	899
580	20231024	102900	57779307900	52800	52800	52900	52700	2762
581	20231024	102800	57633421500	52800	52700	52800	52600	1008
582	20231024	102700	57580336800	52700	52500	52700	52400	1871
583	20231024	102600	57482016700	52500	52600	52700	52400	1630
584	20231024	102500	57396408700	52500	52300	52600	52300	5244
585	20231024	102400	57121630300	52400	52100	52400	52100	1953
586	20231024	102300	57019589500	52100	52100	52300	52000	891
587	20231024	102200	56973160100	52000	52200	52300	52000	3857
588	20231024	102100	56771972400	52200	52500	52600	52000	5951
589	20231024	102000	56460950900	52600	52500	52600	52400	4511
590	20231024	101900	56224060700	52400	52800	52800	52400	3474
591	20231024	101800	56041345200	52800	52700	53000	52700	5462
592	20231024	101700	55752472900	52700	52900	53000	52700	2544
593	20231024	101600	55618166000	52900	53000	53000	52800	3155
594	20231024	101500	55451176000	53000	53200	53200	53000	4628
595	20231024	101400	55205467900	53100	53000	53200	53000	3156
596	20231024	101300	55037930500	53000	52700	53100	52700	11154
597	20231024	101200	54447628100	52700	52700	52800	52600	3529
598	20231024	101100	54261475200	52700	52700	52800	52700	2210
599	20231024	101000	54144955900	52800	52700	52900	52500	7476
600	20231024	100900	53750610000	52600	52400	52800	52400	9842
601	20231024	100800	53232527600	52500	52500	52500	52300	2111
602	20231024	100700	53121796900	52500	52400	52500	52400	1572
603	20231024	100600	53039311900	52500	52400	52500	52400	1437
604	20231024	100500	52963931800	52500	52300	52500	52100	5104
605	20231024	100400	52696479500	52200	52200	52300	52100	2116
606	20231024	100300	52585924200	52200	52400	52400	52200	1515
607	20231024	100200	52506726000	52300	52000	52400	52000	3526
608	20231024	100100	52322445000	52100	52000	52100	52000	436
609	20231024	100000	52299764700	52000	52100	52200	52000	4685
610	20231024	095900	52056050600	52100	52100	52200	52000	2877
611	20231024	095800	51906226000	52000	52000	52300	52000	4008
612	20231024	095700	51697414500	52000	52100	52200	51900	7898
613	20231024	095600	51286736800	52100	52100	52300	52100	1317
614	20231024	095500	51218065800	52100	52200	52200	52000	2067
615	20231024	095400	51110374600	52100	52200	52400	52100	6000
616	20231024	095300	50796402800	52200	52300	52400	52100	4605
617	20231024	095200	50555669000	52400	52600	52700	52300	2888
618	20231024	095100	50404229600	52600	52400	52600	52300	10399
619	20231024	095000	49858228800	52400	52200	52600	52000	6140
620	20231024	094900	49536408700	52100	52200	52500	52000	6384
621	20231024	094800	49203656000	52200	52000	52300	52000	4332
622	20231024	094700	48977901500	52100	52200	52400	52000	6523
623	20231024	094600	48637594000	52100	52200	52600	52100	7058
624	20231024	094500	48268026800	52300	51900	52400	51800	6393
625	20231024	094400	47933683800	51900	52300	52400	51700	34534
626	20231024	094300	46140526600	52200	52400	52600	52200	13948
627	20231024	094200	45409093200	52500	52100	52700	52000	21840
628	20231024	094100	44264136200	52200	52100	52300	52000	11659
629	20231024	094000	43655859800	52000	51800	52200	51700	46105
630	20231024	093900	41258245800	51700	51600	51800	51500	17691
631	20231024	093800	40344426600	51600	51100	51700	51100	27227
632	20231024	093700	38943955800	51100	51300	51500	51100	14596
633	20231024	093600	38194306900	51300	51100	51300	50900	11379
634	20231024	093500	37612620900	51100	51200	51200	50900	7992
635	20231024	093400	37204826600	51200	51000	51200	50900	21279
636	20231024	093300	36118934500	50900	50500	51000	50400	15080
637	20231024	093200	35353156900	50500	50400	50600	50200	23293
638	20231024	093100	34179036000	50300	50800	51100	50300	31423
639	20231024	093000	32584902400	50700	50500	50900	50500	20653
640	20231024	092900	31539882200	50700	50700	50700	50700	0
641	20231024	092800	31539882200	50700	51000	51000	50700	18757
642	20231024	092700	30587982200	50900	51000	51300	50900	14916
643	20231024	092600	29827159100	51000	51300	51400	50700	56670
644	20231024	092500	26941294800	51300	51800	52000	50800	30916
645	20231024	092400	25354225100	51900	51600	52100	51500	13398
646	20231024	092300	24659661200	51600	52000	52100	51500	25608
647	20231024	092200	23334643800	52000	51800	52300	51800	41238
648	20231024	092100	21192999700	51800	51900	52600	51700	28841
649	20231024	092000	19689589600	52000	53100	53100	51600	59763
650	20231024	091900	16565633400	53100	53100	53300	52900	11153
651	20231024	091800	15974538000	53200	53200	53300	53000	5424
652	20231024	091700	15686547400	53100	53400	53500	53100	9068
653	20231024	091600	15203444200	53500	53500	53500	53400	4147
654	20231024	091500	14981802500	53500	53000	53600	53000	8108
655	20231024	091400	14549783000	53100	52800	53300	52600	11398
656	20231024	091300	13946941000	52800	53600	53600	52700	23478
657	20231024	091200	12699955100	53600	53300	53600	53000	15522
658	20231024	091100	11873840700	53300	54100	54200	52900	30774
659	20231024	091000	10225262500	54000	54500	54500	54000	29620
660	20231024	090900	8621895300	54500	54900	55000	54500	12621
661	20231024	090800	7931536400	54900	54800	55100	54700	7603
662	20231024	090700	7514441900	54800	54900	55000	54700	4181
663	20231024	090600	7285397400	55000	54900	55000	54800	1821
664	20231024	090500	7185441600	55000	54800	55000	54500	12626
665	20231024	090400	6494693200	54700	55300	55500	54700	8926
666	20231024	090300	6002667800	55400	55300	55400	54800	27124
667	20231024	090200	4508706900	55300	55200	55500	55100	14318
668	20231024	090100	3716790400	55300	55700	55800	55100	28341
669	20231024	090000	2144089000	55700	56300	56400	55600	36929