KissMeData/009540/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	185300	44688918400	196800	196800	196800	196800	10802
3	20241023	185200	44688918400	196800	196800	196800	196800	0
4	20241023	185100	44688918400	196800	196800	196800	196800	0
5	20241023	185000	44688918400	196800	196800	196800	196800	0
6	20241023	184900	44688918400	196800	196800	196800	196800	0
7	20241023	184800	44688918400	196800	196800	196800	196800	0
8	20241023	184700	44688918400	196800	196800	196800	196800	0
9	20241023	184600	44688918400	196800	196800	196800	196800	0
10	20241023	184500	44688918400	196800	196800	196800	196800	0
11	20241023	184400	44688918400	196800	196800	196800	196800	0
12	20241023	184300	44688918400	196800	196800	196800	196800	0
13	20241023	184200	44688918400	196800	196800	196800	196800	0
14	20241023	184100	44688918400	196800	196800	196800	196800	0
15	20241023	184000	44688918400	196800	196800	196800	196800	0
16	20241023	183900	44688918400	196800	196800	196800	196800	0
17	20241023	183800	44688918400	196800	196800	196800	196800	0
18	20241023	183700	44688918400	196800	196800	196800	196800	0
19	20241023	183600	44688918400	196800	196800	196800	196800	0
20	20241023	183500	44688918400	196800	196800	196800	196800	0
21	20241023	183400	44688918400	196800	196800	196800	196800	0
22	20241023	183300	44688918400	196800	196800	196800	196800	0
23	20241023	183200	44688918400	196800	196800	196800	196800	0
24	20241023	183100	44688918400	196800	196800	196800	196800	0
25	20241023	183000	44688918400	196800	196800	196800	196800	0
26	20241023	182900	44688918400	196800	196800	196800	196800	0
27	20241023	182800	44688918400	196800	196800	196800	196800	0
28	20241023	182700	44688918400	196800	196800	196800	196800	0
29	20241023	182600	44688918400	196800	196800	196800	196800	0
30	20241023	182500	44688918400	196800	196800	196800	196800	0
31	20241023	182400	44688918400	196800	196800	196800	196800	0
32	20241023	182300	44688918400	196800	196800	196800	196800	10802
33	20241023	182200	44688918400	196800	196800	196800	196800	0
34	20241023	182100	44688918400	196800	196800	196800	196800	0
35	20241023	182000	44688918400	196800	196800	196800	196800	0
36	20241023	181900	44688918400	196800	196800	196800	196800	0
37	20241023	181800	44688918400	196800	196800	196800	196800	0
38	20241023	181700	44688918400	196800	196800	196800	196800	0
39	20241023	181600	44688918400	196800	196800	196800	196800	0
40	20241023	181500	44688918400	196800	196800	196800	196800	0
41	20241023	181400	44688918400	196800	196800	196800	196800	0
42	20241023	181300	44688918400	196800	196800	196800	196800	0
43	20241023	181200	44688918400	196800	196800	196800	196800	0
44	20241023	181100	44688918400	196800	196800	196800	196800	0
45	20241023	181000	44688918400	196800	196800	196800	196800	0
46	20241023	180900	44688918400	196800	196800	196800	196800	0
47	20241023	180800	44688918400	196800	196800	196800	196800	0
48	20241023	180700	44688918400	196800	196800	196800	196800	0
49	20241023	180600	44688918400	196800	196800	196800	196800	0
50	20241023	180500	44688918400	196800	196800	196800	196800	0
51	20241023	180400	44688918400	196800	196800	196800	196800	0
52	20241023	180300	44688918400	196800	196800	196800	196800	0
53	20241023	180200	44688918400	196800	196800	196800	196800	0
54	20241023	180100	44688918400	196800	196800	196800	196800	0
55	20241023	180000	44688918400	196800	196800	196800	196800	0
56	20241023	175900	44688918400	196800	196800	196800	196800	0
57	20241023	175800	44688918400	196800	196800	196800	196800	0
58	20241023	175700	44688918400	196800	196800	196800	196800	0
59	20241023	175600	44688918400	196800	196800	196800	196800	0
60	20241023	175500	44688918400	196800	196800	196800	196800	0
61	20241023	175400	44688918400	196800	196800	196800	196800	0
62	20241023	175300	44688918400	196800	196800	196800	196800	10802
63	20241023	175200	44688918400	196800	196800	196800	196800	0
64	20241023	175100	44688918400	196800	196800	196800	196800	0
65	20241023	175000	44688918400	196800	196800	196800	196800	0
66	20241023	174900	44688918400	196800	196800	196800	196800	0
67	20241023	174800	44688918400	196800	196800	196800	196800	0
68	20241023	174700	44688918400	196800	196800	196800	196800	0
69	20241023	174600	44688918400	196800	196800	196800	196800	0
70	20241023	174500	44688918400	196800	196800	196800	196800	0
71	20241023	174400	44688918400	196800	196800	196800	196800	0
72	20241023	174300	44688918400	196800	196800	196800	196800	0
73	20241023	174200	44688918400	196800	196800	196800	196800	0
74	20241023	174100	44688918400	196800	196800	196800	196800	0
75	20241023	174000	44688918400	196800	196800	196800	196800	0
76	20241023	173900	44688918400	196800	196800	196800	196800	0
77	20241023	173800	44688918400	196800	196800	196800	196800	0
78	20241023	173700	44688918400	196800	196800	196800	196800	0
79	20241023	173600	44688918400	196800	196800	196800	196800	0
80	20241023	173500	44688918400	196800	196800	196800	196800	0
81	20241023	173400	44688918400	196800	196800	196800	196800	0
82	20241023	173300	44688918400	196800	196800	196800	196800	0
83	20241023	173200	44688918400	196800	196800	196800	196800	0
84	20241023	173100	44688918400	196800	196800	196800	196800	0
85	20241023	173000	44688918400	196800	196800	196800	196800	0
86	20241023	172900	44688918400	196800	196800	196800	196800	0
87	20241023	172800	44688918400	196800	196800	196800	196800	0
88	20241023	172700	44688918400	196800	196800	196800	196800	0
89	20241023	172600	44688918400	196800	196800	196800	196800	0
90	20241023	172500	44688918400	196800	196800	196800	196800	0
91	20241023	172400	44688918400	196800	196800	196800	196800	0
92	20241023	172300	44688918400	196800	196800	196800	196800	10802
93	20241023	172200	44688918400	196800	196800	196800	196800	0
94	20241023	172100	44688918400	196800	196800	196800	196800	0
95	20241023	172000	44688918400	196800	196800	196800	196800	0
96	20241023	171900	44688918400	196800	196800	196800	196800	0
97	20241023	171800	44688918400	196800	196800	196800	196800	0
98	20241023	171700	44688918400	196800	196800	196800	196800	0
99	20241023	171600	44688918400	196800	196800	196800	196800	0
100	20241023	171500	44688918400	196800	196800	196800	196800	0
101	20241023	171400	44688918400	196800	196800	196800	196800	0
102	20241023	171300	44688918400	196800	196800	196800	196800	0
103	20241023	171200	44688918400	196800	196800	196800	196800	0
104	20241023	171100	44688918400	196800	196800	196800	196800	0
105	20241023	171000	44688918400	196800	196800	196800	196800	0
106	20241023	170900	44688918400	196800	196800	196800	196800	0
107	20241023	170800	44688918400	196800	196800	196800	196800	0
108	20241023	170700	44688918400	196800	196800	196800	196800	0
109	20241023	170600	44688918400	196800	196800	196800	196800	0
110	20241023	170500	44688918400	196800	196800	196800	196800	0
111	20241023	170400	44688918400	196800	196800	196800	196800	0
112	20241023	170300	44688918400	196800	196800	196800	196800	0
113	20241023	170200	44688918400	196800	196800	196800	196800	0
114	20241023	170100	44688918400	196800	196800	196800	196800	0
115	20241023	170000	44688918400	196800	196800	196800	196800	0
116	20241023	165900	44688918400	196800	196800	196800	196800	0
117	20241023	165800	44688918400	196800	196800	196800	196800	0
118	20241023	165700	44688918400	196800	196800	196800	196800	0
119	20241023	165600	44688918400	196800	196800	196800	196800	0
120	20241023	165500	44688918400	196800	196800	196800	196800	0
121	20241023	165400	44688918400	196800	196800	196800	196800	0
122	20241023	165300	44688918400	196800	196800	196800	196800	10802
123	20241023	165200	44688918400	196800	196800	196800	196800	0
124	20241023	165100	44688918400	196800	196800	196800	196800	0
125	20241023	165000	44688918400	196800	196800	196800	196800	0
126	20241023	164900	44688918400	196800	196800	196800	196800	0
127	20241023	164800	44688918400	196800	196800	196800	196800	0
128	20241023	164700	44688918400	196800	196800	196800	196800	0
129	20241023	164600	44688918400	196800	196800	196800	196800	0
130	20241023	164500	44688918400	196800	196800	196800	196800	0
131	20241023	164400	44688918400	196800	196800	196800	196800	0
132	20241023	164300	44688918400	196800	196800	196800	196800	0
133	20241023	164200	44688918400	196800	196800	196800	196800	0
134	20241023	164100	44688918400	196800	196800	196800	196800	0
135	20241023	164000	44688918400	196800	196800	196800	196800	0
136	20241023	163900	44688918400	196800	196800	196800	196800	0
137	20241023	163800	44688918400	196800	196800	196800	196800	0
138	20241023	163700	44688918400	196800	196800	196800	196800	0
139	20241023	163600	44688918400	196800	196800	196800	196800	0
140	20241023	163500	44688918400	196800	196800	196800	196800	0
141	20241023	163400	44688918400	196800	196800	196800	196800	0
142	20241023	163300	44688918400	196800	196800	196800	196800	0
143	20241023	163200	44688918400	196800	196800	196800	196800	0
144	20241023	163100	44688918400	196800	196800	196800	196800	0
145	20241023	163000	44688918400	196800	196800	196800	196800	0
146	20241023	162900	44688918400	196800	196800	196800	196800	0
147	20241023	162800	44688918400	196800	196800	196800	196800	0
148	20241023	162700	44688918400	196800	196800	196800	196800	0
149	20241023	162600	44688918400	196800	196800	196800	196800	0
150	20241023	162500	44688918400	196800	196800	196800	196800	0
151	20241023	162400	44688918400	196800	196800	196800	196800	0
152	20241023	162300	44688918400	196800	196800	196800	196800	10802
153	20241023	162200	44688918400	196800	196800	196800	196800	0
154	20241023	162100	44688918400	196800	196800	196800	196800	0
155	20241023	162000	44688918400	196800	196800	196800	196800	0
156	20241023	161900	44688918400	196800	196800	196800	196800	0
157	20241023	161800	44688918400	196800	196800	196800	196800	0
158	20241023	161700	44688918400	196800	196800	196800	196800	0
159	20241023	161600	44688918400	196800	196800	196800	196800	0
160	20241023	161500	44688918400	196800	196800	196800	196800	0
161	20241023	161400	44688918400	196800	196800	196800	196800	0
162	20241023	161300	44688918400	196800	196800	196800	196800	0
163	20241023	161200	44688918400	196800	196800	196800	196800	0
164	20241023	161100	44688918400	196800	196800	196800	196800	0
165	20241023	161000	44688918400	196800	196800	196800	196800	0
166	20241023	160900	44688918400	196800	196800	196800	196800	0
167	20241023	160800	44688918400	196800	196800	196800	196800	0
168	20241023	160700	44688918400	196800	196800	196800	196800	0
169	20241023	160600	44688918400	196800	196800	196800	196800	0
170	20241023	160500	44688918400	196800	196800	196800	196800	0
171	20241023	160400	44688918400	196800	196800	196800	196800	0
172	20241023	160300	44688918400	196800	196800	196800	196800	0
173	20241023	160200	44688918400	196800	196800	196800	196800	0
174	20241023	160100	44688918400	196800	196800	196800	196800	0
175	20241023	160000	44688918400	196800	196800	196800	196800	0
176	20241023	155900	44688918400	196800	196800	196800	196800	0
177	20241023	155800	44688918400	196800	196800	196800	196800	0
178	20241023	155700	44688918400	196800	196800	196800	196800	0
179	20241023	155600	44688918400	196800	196800	196800	196800	0
180	20241023	155500	44688918400	196800	196800	196800	196800	0
181	20241023	155400	44688918400	196800	196800	196800	196800	0
182	20241023	155300	44688918400	196800	196800	196800	196800	10802
183	20241023	155200	44688918400	196800	196800	196800	196800	0
184	20241023	155100	44688918400	196800	196800	196800	196800	0
185	20241023	155000	44688918400	196800	196800	196800	196800	0
186	20241023	154900	44688918400	196800	196800	196800	196800	0
187	20241023	154800	44688918400	196800	196800	196800	196800	0
188	20241023	154700	44688918400	196800	196800	196800	196800	0
189	20241023	154600	44688918400	196800	196800	196800	196800	0
190	20241023	154500	44688918400	196800	196800	196800	196800	0
191	20241023	154400	44688918400	196800	196800	196800	196800	0
192	20241023	154300	44688918400	196800	196800	196800	196800	0
193	20241023	154200	44688918400	196800	196800	196800	196800	0
194	20241023	154100	44688918400	196800	196800	196800	196800	0
195	20241023	154000	44688918400	196800	196800	196800	196800	0
196	20241023	153900	44688918400	196800	196800	196800	196800	0
197	20241023	153800	44688918400	196800	196800	196800	196800	0
198	20241023	153700	44688918400	196800	196800	196800	196800	0
199	20241023	153600	44688918400	196800	196800	196800	196800	0
200	20241023	153500	44688918400	196800	196800	196800	196800	0
201	20241023	153400	44688918400	196800	196800	196800	196800	0
202	20241023	153300	44688918400	196800	196800	196800	196800	0
203	20241023	153200	44688918400	196800	196800	196800	196800	0
204	20241023	153100	44688918400	196800	196800	196800	196800	0
205	20241023	153000	44688918400	196800	196800	196800	196800	10802
206	20241023	152900	42563084800	196500	196500	196500	196500	0
207	20241023	152800	42563084800	196500	196500	196500	196500	0
208	20241023	152700	42563084800	196500	196500	196500	196500	0
209	20241023	152600	42563084800	196500	196500	196500	196500	0
210	20241023	152500	42563084800	196500	196500	196500	196500	0
211	20241023	152400	42563084800	196500	196500	196500	196500	0
212	20241023	152300	42563084800	196500	196500	196500	196500	0
213	20241023	152200	42563084800	196500	196500	196500	196500	0
214	20241023	152100	42563084800	196500	196500	196500	196500	0
215	20241023	152000	42563084800	196500	196500	196500	196500	0
216	20241023	151900	42563084800	196500	196400	196600	196400	98
217	20241023	151800	42543819900	196500	196800	196800	196400	1601
218	20241023	151700	42228971300	196700	196800	196800	196700	537
219	20241023	151600	42123328100	196800	196700	196800	196700	212
220	20241023	151500	42081610000	196800	196800	196800	196700	188
221	20241023	151400	42044616400	196800	196700	196800	196700	269
222	20241023	151300	41991697500	196700	196700	196800	196700	78
223	20241023	151200	41976352500	196800	196800	196800	196700	499
224	20241023	151100	41878152700	196700	196700	196800	196600	301
225	20241023	151000	41818946300	196600	196600	196600	196500	577
226	20241023	150900	41705514600	196600	196600	196600	196500	57
227	20241023	150800	41694310000	196600	196600	196700	196500	239
228	20241023	150700	41647325600	196600	196600	196700	196600	293
229	20241023	150600	41589716600	196600	196500	196700	196500	219
230	20241023	150500	41546668200	196500	196400	196600	196400	274
231	20241023	150400	41492849300	196500	196400	196500	196300	150
232	20241023	150300	41463396500	196400	196400	196500	196300	228
233	20241023	150200	41418627800	196300	196600	196700	196300	949
234	20241023	150100	41232169200	196700	196700	196800	196600	145
235	20241023	150000	41203645800	196800	196700	196800	196600	175
236	20241023	145900	41169220300	196700	196600	196700	196500	405
237	20241023	145800	41089619700	196500	196400	196600	196400	257
238	20241023	145700	41039105800	196400	196500	196600	196400	276
239	20241023	145600	40984870100	196500	196500	196600	196400	238
240	20241023	145500	40938103600	196400	196400	196500	196400	267
241	20241023	145400	40885653500	196500	196400	196500	196300	213
242	20241023	145300	40843819600	196400	196400	196500	196300	206
243	20241023	145200	40803369200	196400	196600	196600	196400	1037
244	20241023	145100	40599620900	196600	196700	196800	196600	722
245	20241023	145000	40457631300	196700	197000	197000	196700	994
246	20241023	144900	40261973600	197000	197000	197100	197000	246
247	20241023	144800	40213504100	197100	197100	197100	197000	159
248	20241023	144700	40182178800	197000	197000	197100	197000	161
249	20241023	144600	40150456700	197000	197000	197100	197000	168
250	20241023	144500	40117353300	197000	197100	197200	197000	296
251	20241023	144400	40059024200	197100	197200	197200	197100	75
252	20241023	144300	40044237300	197100	197100	197200	197000	198
253	20241023	144200	40005211800	197100	197400	197400	197100	494
254	20241023	144100	39907766300	197300	197200	197400	197200	162
255	20241023	144000	39875799200	197300	197300	197300	197200	67
256	20241023	143900	39862582100	197300	197300	197400	197200	317
257	20241023	143800	39800038700	197400	197400	197400	197300	400
258	20241023	143700	39721113400	197300	197300	197400	197300	73
259	20241023	143600	39706703900	197300	197300	197500	197300	279
260	20241023	143500	39651643400	197400	197400	197400	197300	135
261	20241023	143400	39624994900	197400	197400	197400	197300	75
262	20241023	143300	39610193300	197400	197300	197400	197300	123
263	20241023	143200	39585915100	197300	197300	197400	197300	110
264	20241023	143100	39564206600	197400	197300	197400	197300	102
265	20241023	143000	39544076600	197200	197300	197300	197200	99
266	20241023	142900	39524547600	197200	197400	197400	197000	127
267	20241023	142800	39499509000	197200	197000	197300	196800	753
268	20241023	142700	39351182900	197000	197200	197200	197000	357
269	20241023	142600	39280820400	197200	197200	197300	197200	270
270	20241023	142500	39227561000	197200	197300	197300	197200	223
271	20241023	142400	39183581300	197300	197200	197300	197200	79
272	20241023	142300	39168002300	197100	197100	197100	197000	226
273	20241023	142200	39123466500	197100	197000	197100	197000	192
274	20241023	142100	39085637700	197100	197100	197100	197000	114
275	20241023	142000	39063168900	197100	197100	197200	197000	140
276	20241023	141900	39035573500	197000	197400	197400	197000	552
277	20241023	141800	38926731300	197300	197300	197400	197200	119
278	20241023	141700	38903252000	197300	197200	197300	197200	60
279	20241023	141600	38891414800	197300	197300	197300	197200	181
280	20241023	141500	38855718300	197300	197200	197300	197100	66
281	20241023	141400	38842703600	197200	197000	197200	196900	270
282	20241023	141300	38789512400	196900	197100	197100	196900	188
283	20241023	141200	38752483200	197100	196900	197100	196900	98
284	20241023	141100	38733177200	196800	196700	197300	196700	225
285	20241023	141000	38688846900	197200	196600	197200	196500	470
286	20241023	140900	38596405900	196600	196700	196700	196600	180
287	20241023	140800	38561010100	196800	196900	196900	196500	1125
288	20241023	140700	38339711900	196900	197200	197200	196800	955
289	20241023	140600	38151664800	197100	197100	197300	197100	268
290	20241023	140500	38098809700	197100	197200	197400	197000	412
291	20241023	140400	38017573300	197200	197200	197200	197000	282
292	20241023	140300	37961995000	197100	197300	197400	197000	454
293	20241023	140200	37872512000	197200	197300	197400	197100	86
294	20241023	140100	37855544400	197400	197100	197400	197100	196
295	20241023	140000	37816884900	197100	197200	197300	196800	149
296	20241023	135900	37787525800	197200	196900	197400	196800	210
297	20241023	135800	37746149100	196900	196900	197000	196700	277
298	20241023	135700	37691642200	196900	197100	197100	196800	861
299	20241023	135600	37522068200	197000	197000	197300	197000	318
300	20241023	135500	37459397400	197000	197100	197400	197000	252
301	20241023	135400	37409723800	197200	197300	197400	197200	323
302	20241023	135300	37346001800	197400	197200	197400	197200	126
303	20241023	135200	37321138500	197400	197600	197700	197200	438
304	20241023	135100	37234651100	197700	197700	197800	197600	294
305	20241023	135000	37176533300	197600	197600	197700	197500	193
306	20241023	134900	37138379800	197500	197300	197600	197200	304
307	20241023	134800	37078359700	197200	197300	197400	197200	152
308	20241023	134700	37048372200	197200	197100	197200	197000	137
309	20241023	134600	37021368200	197100	197100	197100	197000	115
310	20241023	134500	36998704200	197100	197000	197100	196800	402
311	20241023	134400	36919529600	196900	196900	197000	196900	78
312	20241023	134300	36904168900	196900	197000	197000	196900	153
313	20241023	134200	36874040100	197000	197300	197300	196900	421
314	20241023	134100	36791050600	197200	197000	197300	196900	238
315	20241023	134000	36744142500	197000	196900	197000	196800	148
316	20241023	133900	36714999200	196800	196900	196900	196800	43
317	20241023	133800	36706535700	196900	196800	196900	196700	118
318	20241023	133700	36683315200	196800	196700	196900	196700	141
319	20241023	133600	36655570300	196800	196600	196800	196600	98
320	20241023	133500	36636295400	196700	196800	196800	196500	597
321	20241023	133400	36518914400	196800	196700	196800	196700	440
322	20241023	133300	36432365100	196800	196900	196900	196700	598
323	20241023	133200	36314711500	196900	196900	197000	196900	110
324	20241023	133100	36293051500	196900	196900	197000	196900	96
325	20241023	133000	36274148900	197000	197200	197200	196900	170
326	20241023	132900	36240645200	197200	197000	197300	197000	62
327	20241023	132800	36228428100	196800	196800	197300	196800	248
328	20241023	132700	36179589600	196800	196800	196900	196800	93
329	20241023	132600	36161281500	196800	196800	196900	196800	242
330	20241023	132500	36113653400	196900	196900	197000	196800	148
331	20241023	132400	36084511400	196900	197200	197300	196900	184
332	20241023	132300	36048251500	197100	197300	197400	197100	236
333	20241023	132200	36001698500	197300	197500	197500	197300	101
334	20241023	132100	35981769100	197300	197400	197500	197200	180
335	20241023	132000	35946245200	197400	197300	197800	197200	629
336	20241023	131900	35821965500	197300	197000	197300	197000	157
337	20241023	131800	35791016700	197100	197100	197100	197000	120
338	20241023	131700	35767367200	197000	197000	197100	196900	47
339	20241023	131600	35758108100	196900	197100	197100	196900	132
340	20241023	131500	35732114300	197000	197200	197300	197000	372
341	20241023	131400	35658794400	197200	197000	197300	197000	496
342	20241023	131300	35561027800	197100	197200	197200	197100	254
343	20241023	131200	35510960400	197200	197400	197400	197200	237
344	20241023	131100	35464208300	197400	197400	197400	197300	142
345	20241023	131000	35436182200	197400	197400	197500	197400	206
346	20241023	130900	35395515800	197500	197700	197800	197400	264
347	20241023	130800	35343347900	197600	197700	197700	197600	341
348	20241023	130700	35275932300	197700	197900	198000	197700	142
349	20241023	130600	35247843600	197900	197800	198100	197800	145
350	20241023	130500	35219146300	197800	198000	198100	197800	373
351	20241023	130400	35145297000	198100	198200	198200	197900	93
352	20241023	130300	35126877400	198200	198200	198200	197700	285
353	20241023	130200	35070448800	198200	198000	198200	197900	284
354	20241023	130100	35014194700	197900	197700	198000	197700	166
355	20241023	130000	34981356400	197700	197600	197700	197500	196
356	20241023	125900	34942620100	197600	198100	198100	197500	1207
357	20241023	125800	34703820700	198100	198400	198500	198000	1101
358	20241023	125700	34485694200	198400	198500	198500	198400	208
359	20241023	125600	34444406600	198400	198500	198500	198200	433
360	20241023	125500	34358503800	198300	198500	198600	198200	107
361	20241023	125400	34337268100	198600	198300	198600	198100	1001
362	20241023	125300	34138617800	198300	198100	198400	198100	417
363	20241023	125200	34055969700	198200	198100	198200	198000	27
364	20241023	125100	34050621400	198100	198500	198500	198100	304
365	20241023	125000	33990361200	198500	198600	198600	198400	419
366	20241023	124900	33907198100	198600	198500	198600	198400	339
367	20241023	124800	33839892600	198500	198400	198500	198300	343
368	20241023	124700	33771811300	198300	198400	198500	198300	371
369	20241023	124600	33698196800	198400	198300	198500	198300	313
370	20241023	124500	33636079600	198300	198200	198400	198200	250
371	20241023	124400	33586498600	198300	198100	198300	198000	514
372	20241023	124300	33484627300	198000	198000	198100	197900	236
373	20241023	124200	33437894900	197900	198000	198000	197900	238
374	20241023	124100	33390774300	197900	198000	198100	197900	1082
375	20241023	124000	33176539500	198000	197900	198000	197800	441
376	20241023	123900	33089259100	197900	197800	197900	197800	191
377	20241023	123800	33051474100	197800	197700	197800	197600	353
378	20241023	123700	32981676300	197700	197600	197700	197600	297
379	20241023	123600	32922970900	197600	197700	197700	197600	72
380	20241023	123500	32908743100	197700	197700	197700	197600	43
381	20241023	123400	32900242900	197700	197700	197800	197600	134
382	20241023	123300	32873756000	197700	197500	197700	197500	50
383	20241023	123200	32863874800	197600	197600	197600	197500	538
384	20241023	123100	32757569600	197500	197600	197700	197500	239
385	20241023	123000	32710357600	197600	197500	197600	197500	244
386	20241023	122900	32662161100	197500	197700	197800	197500	500
387	20241023	122800	32563359100	197700	197400	197700	197400	1657
388	20241023	122700	32235990900	197500	197500	197500	197400	82
389	20241023	122600	32219798200	197500	197500	197500	197400	71
390	20241023	122500	32205777800	197500	197500	197500	197400	35
391	20241023	122400	32198866100	197500	197300	197500	197300	628
392	20241023	122300	32074898300	197300	197100	197300	197100	832
393	20241023	122200	31910788700	197100	197200	197200	197100	31
394	20241023	122100	31904678000	197200	197200	197200	197100	107
395	20241023	122000	31883578600	197300	197100	197300	197100	56
396	20241023	121900	31872532000	197100	197300	197300	197000	380
397	20241023	121800	31797638600	197300	197100	197300	197100	340
398	20241023	121700	31730590200	197100	197200	197200	197100	167
399	20241023	121600	31697670000	197200	197200	197200	197100	25
400	20241023	121500	31692741300	197200	197200	197200	197100	34
401	20241023	121400	31686037300	197100	197100	197100	197000	276
402	20241023	121300	31631639100	197100	197100	197100	197000	338
403	20241023	121200	31565031500	197000	197100	197100	197000	83
404	20241023	121100	31548673800	197100	197100	197100	197000	127
405	20241023	121000	31523652000	197100	197100	197100	197000	80
406	20241023	120900	31507884400	197000	197200	197200	197000	94
407	20241023	120800	31489354400	197200	197100	197200	197100	52
408	20241023	120700	31479103700	197100	197200	197200	197000	196
409	20241023	120600	31440474800	197200	197200	197300	197200	70
410	20241023	120500	31426668500	197300	197400	197400	197300	133
411	20241023	120400	31400425000	197400	197200	197400	197200	252
412	20241023	120300	31350702200	197300	197300	197300	197100	286
413	20241023	120200	31294299600	197200	197000	197200	197000	654
414	20241023	120100	31165388500	197000	196800	197000	196700	163
415	20241023	120000	31133304600	196800	196700	196800	196700	62
416	20241023	115900	31121108500	196700	196800	196800	196600	42
417	20241023	115800	31112847200	196800	196800	196800	196600	68
418	20241023	115700	31099471300	196800	196800	196800	196700	100
419	20241023	115600	31079799500	196700	196800	196800	196600	57
420	20241023	115500	31068589700	196700	196900	196900	196600	156
421	20241023	115400	31037897500	196900	196900	197000	196800	182
422	20241023	115300	31002062400	196900	197100	197100	196900	149
423	20241023	115200	30972709400	197100	197000	197100	197000	200
424	20241023	115100	30933306000	197100	197000	197100	197000	363
425	20241023	115000	30861780800	197000	197000	197100	196900	792
426	20241023	114900	30705749100	197000	197000	197100	196300	319
427	20241023	114800	30642945800	197000	197100	197200	196200	1236
428	20241023	114700	30399937200	197100	197200	197300	197000	213
429	20241023	114600	30357946600	197200	197200	197300	197200	95
430	20241023	114500	30339209600	197200	197400	197400	197200	322
431	20241023	114400	30275676600	197400	197400	197400	197300	204
432	20241023	114300	30235418500	197400	197300	197400	197300	1033
433	20241023	114200	30031566400	197300	197300	197300	197100	169
434	20241023	114100	29998240900	197300	197000	197300	197000	991
435	20241023	114000	29802888300	197100	197100	197100	197000	484
436	20241023	113900	29707523500	197000	197000	197100	197000	108
437	20241023	113800	29686243800	197100	197100	197100	197000	44
438	20241023	113700	29677572300	197100	196900	197100	196900	204
439	20241023	113600	29637380300	197000	196700	197000	196600	191
440	20241023	113500	29599771200	196800	196800	196800	196800	76
441	20241023	113400	29584814400	196700	196700	196800	196700	99
442	20241023	113300	29565340400	196700	196700	196700	196600	101
443	20241023	113200	29545474400	196700	196600	196700	196500	71
444	20241023	113100	29531520000	196600	196800	196900	196500	582
445	20241023	113000	29417047600	196800	196500	196900	196500	1120
446	20241023	112900	29196752200	196300	196400	196400	196100	469
447	20241023	112800	29104725800	196400	196300	196400	196300	162
448	20241023	112700	29072924700	196300	196200	196300	196100	225
449	20241023	112600	29028775800	196200	196200	196200	196100	86
450	20241023	112500	29011905700	196100	196400	196400	196100	191
451	20241023	112400	28974425900	196300	196500	196700	196200	929
452	20241023	112300	28791945000	196500	196500	196500	196400	60
453	20241023	112200	28780156600	196500	196500	196500	196400	68
454	20241023	112100	28766796400	196400	196500	196500	196400	6
455	20241023	112000	28765617700	196500	196500	196500	196400	53
456	20241023	111900	28755204900	196500	196700	196700	196200	512
457	20241023	111800	28654646000	196700	196600	196700	196600	135
458	20241023	111700	28628100000	196600	196300	196600	196300	222
459	20241023	111600	28584486200	196300	196200	196300	196100	53
460	20241023	111500	28574087600	196200	196100	196300	196000	92
461	20241023	111400	28556045400	196100	196000	196400	195900	304
462	20241023	111300	28496432900	196000	196100	196300	195900	186
463	20241023	111200	28459973500	196100	195900	196100	195900	444
464	20241023	111100	28372971200	195900	196300	196300	195900	2567
465	20241023	111000	27869540000	196300	196400	196400	196300	146
466	20241023	110900	27840874200	196300	196400	196500	196300	259
467	20241023	110800	27790013900	196400	196700	196700	196400	464
468	20241023	110700	27698851500	196700	196600	197100	196500	223
469	20241023	110600	27654976500	196600	197000	197000	196600	203
470	20241023	110500	27615012300	197000	197100	197100	197000	316
471	20241023	110400	27552757200	197000	197100	197100	197000	59
472	20241023	110300	27541132500	197100	196700	197100	196700	1284
473	20241023	110200	27288270100	196700	196600	196700	196600	230
474	20241023	110100	27243049600	196600	196600	196700	196500	177
475	20241023	110000	27208252000	196600	196500	196600	196400	243
476	20241023	105900	27160506500	196500	196500	196500	196400	164
477	20241023	105800	27128283600	196500	196600	196600	196400	113
478	20241023	105700	27106078100	196600	196500	196700	196500	158
479	20241023	105600	27075024700	196600	196600	196600	196500	31
480	20241023	105500	27068931700	196500	196700	196800	196500	349
481	20241023	105400	27000313300	196700	196800	196900	196700	206
482	20241023	105300	26959776300	196800	196900	196900	196600	200
483	20241023	105200	26920420700	196800	196700	196800	196600	119
484	20241023	105100	26897013300	196700	196700	196700	196500	220
485	20241023	105000	26853753700	196700	196800	196900	196600	236
486	20241023	104900	26807322300	196800	196800	196800	196700	59
487	20241023	104800	26795712700	196800	196700	196900	196700	295
488	20241023	104700	26737661600	196600	196600	196700	196600	72
489	20241023	104600	26723504500	196500	196600	196600	196500	79
490	20241023	104500	26707976800	196600	196500	196600	196500	110
491	20241023	104400	26686357300	196500	196500	196600	196400	167
492	20241023	104300	26653545600	196500	196300	196600	196300	554
493	20241023	104200	26544727600	196300	196400	196400	196300	170
494	20241023	104100	26511353900	196400	196300	196400	196200	108
495	20241023	104000	26490149700	196400	196500	196500	196200	530
496	20241023	103900	26386071400	196500	196500	196700	196500	396
497	20241023	103800	26308215100	196500	196800	196900	196500	404
498	20241023	103700	26228742900	196800	196700	196900	196700	265
499	20241023	103600	26176596900	196700	196800	196900	196500	268
500	20241023	103500	26123874500	196800	196700	196900	196700	132
501	20241023	103400	26097894900	196800	196500	196900	196500	179
502	20241023	103300	26062672600	196800	196700	196800	196400	187
503	20241023	103200	26025903600	196700	196500	196800	196300	451
504	20241023	103100	25937243800	196500	196600	196600	196400	223
505	20241023	103000	25893429200	196500	196500	196600	196300	688
506	20241023	102900	25758273300	196500	196800	196800	196400	1752
507	20241023	102800	25413922100	196800	196900	197300	196700	414
508	20241023	102700	25332439600	196900	197300	197300	196800	559
509	20241023	102600	25222300600	197400	197300	197400	197300	156
510	20241023	102500	25191508000	197300	197300	197700	197300	470
511	20241023	102400	25098664800	197600	197700	197700	197000	49
512	20241023	102300	25088987100	197000	197500	197600	197000	370
513	20241023	102200	25015941300	197400	197300	197500	197200	288
514	20241023	102100	24959107200	197200	197400	197500	197200	396
515	20241023	102000	24880959100	197400	197000	197400	197000	268
516	20241023	101900	24828064900	197400	197000	197400	196700	795
517	20241023	101800	24671513200	197000	197400	197400	196700	575
518	20241023	101700	24558239800	197400	197400	197400	197300	307
519	20241023	101600	24497639700	197400	197300	197400	197300	59
520	20241023	101500	24485998100	197200	197400	197500	197200	393
521	20241023	101400	24408445100	197500	197600	197600	197400	317
522	20241023	101300	24345834700	197500	197600	197800	197500	199
523	20241023	101200	24306503200	197500	197700	197800	197500	333
524	20241023	101100	24240687700	197700	197700	197700	197600	204
525	20241023	101000	24200360600	197700	197500	197700	197500	38
526	20241023	100900	24192849800	197500	197600	197700	197500	173
527	20241023	100800	24158671700	197700	197700	197700	197000	573
528	20241023	100700	24045519400	197700	197500	197700	197500	113
529	20241023	100600	24023186400	197600	197500	197600	197400	194
530	20241023	100500	23984876200	197500	197800	197800	197100	174
531	20241023	100400	23950538700	197800	197500	197900	197200	842
532	20241023	100300	23784127000	197500	197400	197500	197300	140
533	20241023	100200	23756489300	197300	196900	197500	196800	375
534	20241023	100100	23682576400	196900	197000	197000	196800	106
535	20241023	100000	23661704500	196900	197600	197600	196700	228
536	20241023	095900	23616761800	197600	196700	197600	196700	888
537	20241023	095800	23441773000	196800	196700	196800	196700	245
538	20241023	095700	23393575800	196800	196800	196800	196700	599
539	20241023	095600	23275715600	196800	196500	196800	196500	151
540	20241023	095500	23246014300	196700	196500	196700	196400	175
541	20241023	095400	23211634300	196400	196700	196700	196400	325
542	20241023	095300	23147768000	196700	196700	196800	196600	130
543	20241023	095200	23122201200	196700	196500	196800	196300	281
544	20241023	095100	23066980700	196500	196400	196800	196400	1079
545	20241023	095000	22854867100	196500	196400	196500	196400	405
546	20241023	094900	22775303600	196500	196500	196500	196400	1444
547	20241023	094800	22491592000	196500	196700	196700	196200	1217
548	20241023	094700	22252489700	196700	196900	196900	196500	1432
549	20241023	094600	21970831100	196900	197100	197100	196800	999
550	20241023	094500	21774130700	197000	197700	197700	197000	1086
551	20241023	094400	21559867600	197600	197600	197700	197500	309
552	20241023	094300	21498805600	197700	198000	198100	197700	672
553	20241023	094200	21365810200	198000	198100	198100	197700	794
554	20241023	094100	21208659300	198100	198300	198400	198000	603
555	20241023	094000	21089118800	198300	198400	198500	198200	321
556	20241023	093900	21025462800	198600	198400	198600	198200	1038
557	20241023	093800	20819496200	198400	198600	198600	198400	398
558	20241023	093700	20740504900	198600	198400	198600	198400	579
559	20241023	093600	20625565900	198500	197700	198500	197700	940
560	20241023	093500	20439338300	197700	197400	197900	197400	1777
561	20241023	093400	20088197600	197300	197500	197500	197200	563
562	20241023	093300	19977116600	197500	197500	197600	197400	172
563	20241023	093200	19943144900	197500	197700	198000	197400	1260
564	20241023	093100	19694172400	197800	197900	198200	197700	1011
565	20241023	093000	19494095500	197900	198000	198000	197600	1246
566	20241023	092900	19247635800	198000	198000	198200	197900	603
567	20241023	092800	19128220500	198000	198100	198100	197900	184
568	20241023	092700	19091779600	198100	198000	198400	197800	903
569	20241023	092600	18912911100	198000	197400	198100	197400	624
570	20241023	092500	18789408000	197700	197300	197800	197100	815
571	20241023	092400	18628522200	197500	196900	197800	196700	2919
572	20241023	092300	18053226200	196800	197200	197200	196600	1293
573	20241023	092200	17798789700	197200	197500	197800	196600	3157
574	20241023	092100	17176242700	197500	198100	198200	197500	1909
575	20241023	092000	16798509600	198200	199300	199400	198100	1770
576	20241023	091900	16446997600	199200	198800	199300	198700	610
577	20241023	091800	16325622400	198700	199600	199600	198700	997
578	20241023	091700	16127028000	199600	199900	200000	199200	1383
579	20241023	091600	15850928100	200000	201000	201000	199800	2005
580	20241023	091500	15449273400	201000	199800	201000	199800	14954
581	20241023	091400	12456386900	199800	199000	199900	199000	11039
582	20241023	091300	10253793000	198700	198900	199300	198500	1627
583	20241023	091200	9930067800	198500	199100	199400	198500	4169
584	20241023	091100	9099902200	199100	198300	199200	198000	5924
585	20241023	091000	7922646300	198100	198300	198700	197900	2488
586	20241023	090900	7429440600	198300	198700	198800	198300	1786
587	20241023	090800	7074883900	198700	199300	199400	198500	2757
588	20241023	090700	6526755300	198800	198700	199500	198600	4507
589	20241023	090600	5629550600	198700	199000	199400	198400	2851
590	20241023	090500	5062635600	199100	198800	199500	198200	8127
591	20241023	090400	3444807800	198800	198000	199000	198000	8406
592	20241023	090300	1777603400	197900	197000	198000	196600	4995
593	20241023	090200	792656200	196900	195600	197000	195200	1818
594	20241023	090100	435363600	195900	194700	195900	194700	642
595	20241023	090000	309931100	195700	195000	196800	194500	1587