KissMeData/006110/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	184700	1927238750	50400	50400	50400	50400	1013
3	20241021	184600	1927238750	50400	50400	50400	50400	0
4	20241021	184500	1927238750	50400	50400	50400	50400	0
5	20241021	184400	1927238750	50400	50400	50400	50400	0
6	20241021	184300	1927238750	50400	50400	50400	50400	0
7	20241021	184200	1927238750	50400	50400	50400	50400	0
8	20241021	184100	1927238750	50400	50400	50400	50400	0
9	20241021	184000	1927238750	50400	50400	50400	50400	0
10	20241021	183900	1927238750	50400	50400	50400	50400	0
11	20241021	183800	1927238750	50400	50400	50400	50400	0
12	20241021	183700	1927238750	50400	50400	50400	50400	0
13	20241021	183600	1927238750	50400	50400	50400	50400	0
14	20241021	183500	1927238750	50400	50400	50400	50400	0
15	20241021	183400	1927238750	50400	50400	50400	50400	0
16	20241021	183300	1927238750	50400	50400	50400	50400	0
17	20241021	183200	1927238750	50400	50400	50400	50400	0
18	20241021	183100	1927238750	50400	50400	50400	50400	0
19	20241021	183000	1927238750	50400	50400	50400	50400	0
20	20241021	182900	1927238750	50400	50400	50400	50400	0
21	20241021	182800	1927238750	50400	50400	50400	50400	0
22	20241021	182700	1927238750	50400	50400	50400	50400	0
23	20241021	182600	1927238750	50400	50400	50400	50400	0
24	20241021	182500	1927238750	50400	50400	50400	50400	0
25	20241021	182400	1927238750	50400	50400	50400	50400	0
26	20241021	182300	1927238750	50400	50400	50400	50400	0
27	20241021	182200	1927238750	50400	50400	50400	50400	0
28	20241021	182100	1927238750	50400	50400	50400	50400	0
29	20241021	182000	1927238750	50400	50400	50400	50400	0
30	20241021	181900	1927238750	50400	50400	50400	50400	0
31	20241021	181800	1927238750	50400	50400	50400	50400	0
32	20241021	181700	1927238750	50400	50400	50400	50400	1013
33	20241021	181600	1927238750	50400	50400	50400	50400	0
34	20241021	181500	1927238750	50400	50400	50400	50400	0
35	20241021	181400	1927238750	50400	50400	50400	50400	0
36	20241021	181300	1927238750	50400	50400	50400	50400	0
37	20241021	181200	1927238750	50400	50400	50400	50400	0
38	20241021	181100	1927238750	50400	50400	50400	50400	0
39	20241021	181000	1927238750	50400	50400	50400	50400	0
40	20241021	180900	1927238750	50400	50400	50400	50400	0
41	20241021	180800	1927238750	50400	50400	50400	50400	0
42	20241021	180700	1927238750	50400	50400	50400	50400	0
43	20241021	180600	1927238750	50400	50400	50400	50400	0
44	20241021	180500	1927238750	50400	50400	50400	50400	0
45	20241021	180400	1927238750	50400	50400	50400	50400	0
46	20241021	180300	1927238750	50400	50400	50400	50400	0
47	20241021	180200	1927238750	50400	50400	50400	50400	0
48	20241021	180100	1927238750	50400	50400	50400	50400	0
49	20241021	180000	1927238750	50400	50400	50400	50400	0
50	20241021	175900	1927238750	50400	50400	50400	50400	0
51	20241021	175800	1927238750	50400	50400	50400	50400	0
52	20241021	175700	1927238750	50400	50400	50400	50400	0
53	20241021	175600	1927238750	50400	50400	50400	50400	0
54	20241021	175500	1927238750	50400	50400	50400	50400	0
55	20241021	175400	1927238750	50400	50400	50400	50400	0
56	20241021	175300	1927238750	50400	50400	50400	50400	0
57	20241021	175200	1927238750	50400	50400	50400	50400	0
58	20241021	175100	1927238750	50400	50400	50400	50400	0
59	20241021	175000	1927238750	50400	50400	50400	50400	0
60	20241021	174900	1927238750	50400	50400	50400	50400	0
61	20241021	174800	1927238750	50400	50400	50400	50400	0
62	20241021	174700	1927238750	50400	50400	50400	50400	1013
63	20241021	174600	1927238750	50400	50400	50400	50400	0
64	20241021	174500	1927238750	50400	50400	50400	50400	0
65	20241021	174400	1927238750	50400	50400	50400	50400	0
66	20241021	174300	1927238750	50400	50400	50400	50400	0
67	20241021	174200	1927238750	50400	50400	50400	50400	0
68	20241021	174100	1927238750	50400	50400	50400	50400	0
69	20241021	174000	1927238750	50400	50400	50400	50400	0
70	20241021	173900	1927238750	50400	50400	50400	50400	0
71	20241021	173800	1927238750	50400	50400	50400	50400	0
72	20241021	173700	1927238750	50400	50400	50400	50400	0
73	20241021	173600	1927238750	50400	50400	50400	50400	0
74	20241021	173500	1927238750	50400	50400	50400	50400	0
75	20241021	173400	1927238750	50400	50400	50400	50400	0
76	20241021	173300	1927238750	50400	50400	50400	50400	0
77	20241021	173200	1927238750	50400	50400	50400	50400	0
78	20241021	173100	1927238750	50400	50400	50400	50400	0
79	20241021	173000	1927238750	50400	50400	50400	50400	0
80	20241021	172900	1927238750	50400	50400	50400	50400	0
81	20241021	172800	1927238750	50400	50400	50400	50400	0
82	20241021	172700	1927238750	50400	50400	50400	50400	0
83	20241021	172600	1927238750	50400	50400	50400	50400	0
84	20241021	172500	1927238750	50400	50400	50400	50400	0
85	20241021	172400	1927238750	50400	50400	50400	50400	0
86	20241021	172300	1927238750	50400	50400	50400	50400	0
87	20241021	172200	1927238750	50400	50400	50400	50400	0
88	20241021	172100	1927238750	50400	50400	50400	50400	0
89	20241021	172000	1927238750	50400	50400	50400	50400	0
90	20241021	171900	1927238750	50400	50400	50400	50400	0
91	20241021	171800	1927238750	50400	50400	50400	50400	0
92	20241021	171700	1927238750	50400	50400	50400	50400	1013
93	20241021	171600	1927238750	50400	50400	50400	50400	0
94	20241021	171500	1927238750	50400	50400	50400	50400	0
95	20241021	171400	1927238750	50400	50400	50400	50400	0
96	20241021	171300	1927238750	50400	50400	50400	50400	0
97	20241021	171200	1927238750	50400	50400	50400	50400	0
98	20241021	171100	1927238750	50400	50400	50400	50400	0
99	20241021	171000	1927238750	50400	50400	50400	50400	0
100	20241021	170900	1927238750	50400	50400	50400	50400	0
101	20241021	170800	1927238750	50400	50400	50400	50400	0
102	20241021	170700	1927238750	50400	50400	50400	50400	0
103	20241021	170600	1927238750	50400	50400	50400	50400	0
104	20241021	170500	1927238750	50400	50400	50400	50400	0
105	20241021	170400	1927238750	50400	50400	50400	50400	0
106	20241021	170300	1927238750	50400	50400	50400	50400	0
107	20241021	170200	1927238750	50400	50400	50400	50400	0
108	20241021	170100	1927238750	50400	50400	50400	50400	0
109	20241021	170000	1927238750	50400	50400	50400	50400	0
110	20241021	165900	1927238750	50400	50400	50400	50400	0
111	20241021	165800	1927238750	50400	50400	50400	50400	0
112	20241021	165700	1927238750	50400	50400	50400	50400	0
113	20241021	165600	1927238750	50400	50400	50400	50400	0
114	20241021	165500	1927238750	50400	50400	50400	50400	0
115	20241021	165400	1927238750	50400	50400	50400	50400	0
116	20241021	165300	1927238750	50400	50400	50400	50400	0
117	20241021	165200	1927238750	50400	50400	50400	50400	0
118	20241021	165100	1927238750	50400	50400	50400	50400	0
119	20241021	165000	1927238750	50400	50400	50400	50400	0
120	20241021	164900	1927238750	50400	50400	50400	50400	0
121	20241021	164800	1927238750	50400	50400	50400	50400	0
122	20241021	164700	1927238750	50400	50400	50400	50400	1013
123	20241021	164600	1927238750	50400	50400	50400	50400	0
124	20241021	164500	1927238750	50400	50400	50400	50400	0
125	20241021	164400	1927238750	50400	50400	50400	50400	0
126	20241021	164300	1927238750	50400	50400	50400	50400	0
127	20241021	164200	1927238750	50400	50400	50400	50400	0
128	20241021	164100	1927238750	50400	50400	50400	50400	0
129	20241021	164000	1927238750	50400	50400	50400	50400	0
130	20241021	163900	1927238750	50400	50400	50400	50400	0
131	20241021	163800	1927238750	50400	50400	50400	50400	0
132	20241021	163700	1927238750	50400	50400	50400	50400	0
133	20241021	163600	1927238750	50400	50400	50400	50400	0
134	20241021	163500	1927238750	50400	50400	50400	50400	0
135	20241021	163400	1927238750	50400	50400	50400	50400	0
136	20241021	163300	1927238750	50400	50400	50400	50400	0
137	20241021	163200	1927238750	50400	50400	50400	50400	0
138	20241021	163100	1927238750	50400	50400	50400	50400	0
139	20241021	163000	1927238750	50400	50400	50400	50400	0
140	20241021	162900	1927238750	50400	50400	50400	50400	0
141	20241021	162800	1927238750	50400	50400	50400	50400	0
142	20241021	162700	1927238750	50400	50400	50400	50400	0
143	20241021	162600	1927238750	50400	50400	50400	50400	0
144	20241021	162500	1927238750	50400	50400	50400	50400	0
145	20241021	162400	1927238750	50400	50400	50400	50400	0
146	20241021	162300	1927238750	50400	50400	50400	50400	0
147	20241021	162200	1927238750	50400	50400	50400	50400	0
148	20241021	162100	1927238750	50400	50400	50400	50400	0
149	20241021	162000	1927238750	50400	50400	50400	50400	0
150	20241021	161900	1927238750	50400	50400	50400	50400	0
151	20241021	161800	1927238750	50400	50400	50400	50400	0
152	20241021	161700	1927238750	50400	50400	50400	50400	1013
153	20241021	161600	1927238750	50400	50400	50400	50400	0
154	20241021	161500	1927238750	50400	50400	50400	50400	0
155	20241021	161400	1927238750	50400	50400	50400	50400	0
156	20241021	161300	1927238750	50400	50400	50400	50400	0
157	20241021	161200	1927238750	50400	50400	50400	50400	0
158	20241021	161100	1927238750	50400	50400	50400	50400	0
159	20241021	161000	1927238750	50400	50400	50400	50400	0
160	20241021	160900	1927238750	50400	50400	50400	50400	0
161	20241021	160800	1927238750	50400	50400	50400	50400	0
162	20241021	160700	1927238750	50400	50400	50400	50400	0
163	20241021	160600	1927238750	50400	50400	50400	50400	0
164	20241021	160500	1927238750	50400	50400	50400	50400	0
165	20241021	160400	1927238750	50400	50400	50400	50400	0
166	20241021	160300	1927238750	50400	50400	50400	50400	0
167	20241021	160200	1927238750	50400	50400	50400	50400	0
168	20241021	160100	1927238750	50400	50400	50400	50400	0
169	20241021	160000	1927238750	50400	50400	50400	50400	0
170	20241021	155900	1927238750	50400	50400	50400	50400	0
171	20241021	155800	1927238750	50400	50400	50400	50400	0
172	20241021	155700	1927238750	50400	50400	50400	50400	0
173	20241021	155600	1927238750	50400	50400	50400	50400	0
174	20241021	155500	1927238750	50400	50400	50400	50400	0
175	20241021	155400	1927238750	50400	50400	50400	50400	0
176	20241021	155300	1927238750	50400	50400	50400	50400	0
177	20241021	155200	1927238750	50400	50400	50400	50400	0
178	20241021	155100	1927238750	50400	50400	50400	50400	0
179	20241021	155000	1927238750	50400	50400	50400	50400	0
180	20241021	154900	1927238750	50400	50400	50400	50400	0
181	20241021	154800	1927238750	50400	50400	50400	50400	0
182	20241021	154700	1927238750	50400	50400	50400	50400	1013
183	20241021	154600	1927238750	50400	50400	50400	50400	0
184	20241021	154500	1927238750	50400	50400	50400	50400	0
185	20241021	154400	1927238750	50400	50400	50400	50400	0
186	20241021	154300	1927238750	50400	50400	50400	50400	0
187	20241021	154200	1927238750	50400	50400	50400	50400	0
188	20241021	154100	1927238750	50400	50400	50400	50400	0
189	20241021	154000	1927238750	50400	50400	50400	50400	0
190	20241021	153900	1927238750	50400	50400	50400	50400	0
191	20241021	153800	1927238750	50400	50400	50400	50400	0
192	20241021	153700	1927238750	50400	50400	50400	50400	0
193	20241021	153600	1927238750	50400	50400	50400	50400	0
194	20241021	153500	1927238750	50400	50400	50400	50400	0
195	20241021	153400	1927238750	50400	50400	50400	50400	0
196	20241021	153300	1927238750	50400	50400	50400	50400	0
197	20241021	153200	1927238750	50400	50400	50400	50400	0
198	20241021	153100	1927238750	50400	50400	50400	50400	0
199	20241021	153000	1927238750	50400	50400	50400	50400	1013
200	20241021	152900	1876183550	50500	50500	50500	50500	0
201	20241021	152800	1876183550	50500	50500	50500	50500	0
202	20241021	152700	1876183550	50500	50500	50500	50500	0
203	20241021	152600	1876183550	50500	50500	50500	50500	0
204	20241021	152500	1876183550	50500	50500	50500	50500	0
205	20241021	152400	1876183550	50500	50500	50500	50500	0
206	20241021	152300	1876183550	50500	50500	50500	50500	0
207	20241021	152200	1876183550	50500	50500	50500	50500	0
208	20241021	152100	1876183550	50500	50500	50500	50500	0
209	20241021	152000	1876183550	50500	50500	50500	50500	0
210	20241021	151900	1876183550	50500	50400	50500	50400	338
211	20241021	151800	1859129950	50500	50500	50500	50400	228
212	20241021	151700	1847624350	50500	50400	50500	50400	531
213	20241021	151600	1820848550	50400	50400	50400	50400	1
214	20241021	151500	1820798150	50400	50400	50400	50400	43
215	20241021	151400	1818630950	50400	50400	50400	50300	136
216	20241021	151300	1811779750	50400	50400	50400	50400	10
217	20241021	151200	1811275750	50400	50400	50400	50400	24
218	20241021	151100	1810066150	50400	50400	50500	50300	106
219	20241021	151000	1804731550	50400	50400	50400	50400	82
220	20241021	150900	1800598750	50400	50300	50400	50300	42
221	20241021	150800	1798485050	50400	50400	50400	50300	41
222	20241021	150700	1796418750	50500	50500	50500	50500	13
223	20241021	150600	1795762250	50300	50400	50400	50300	140
224	20241021	150500	1788719850	50400	50400	50400	50400	13
225	20241021	150400	1788064650	50400	50500	50500	50400	5
226	20241021	150300	1787812250	50400	50400	50400	50300	62
227	20241021	150200	1784690550	50400	50400	50400	50400	9
228	20241021	150100	1784236950	50400	50400	50400	50400	32
229	20241021	150000	1782624150	50500	50400	50500	50300	40
230	20241021	145900	1780609850	50400	50400	50400	50400	27
231	20241021	145800	1779249050	50400	50400	50400	50400	30
232	20241021	145700	1777737050	50400	50400	50500	50400	72
233	20241021	145600	1774108150	50500	50500	50500	50500	1
234	20241021	145500	1774057650	50600	50500	50600	50400	4
235	20241021	145400	1773855550	50600	50500	50600	50400	68
236	20241021	145300	1770426550	50500	50500	50500	50500	3
237	20241021	145200	1770275050	50400	50500	50500	50400	55
238	20241021	145100	1767501050	50500	50500	50500	50400	270
239	20241021	145000	1753872150	50500	50500	50500	50500	101
240	20241021	144900	1748771650	50600	50600	50600	50600	0
241	20241021	144800	1748771650	50600	50500	50600	50500	40
242	20241021	144700	1746751450	50500	50500	50500	50500	60
243	20241021	144600	1743721450	50500	50500	50500	50500	0
244	20241021	144500	1743721450	50500	50600	50600	50500	87
245	20241021	144400	1739322750	50600	50600	50600	50600	7
246	20241021	144300	1738968550	50600	50600	50600	50600	124
247	20241021	144200	1732694150	50600	50600	50600	50500	40
248	20241021	144100	1730673850	50700	50600	50700	50600	58
249	20241021	144000	1727737050	50600	50600	50600	50600	45
250	20241021	143900	1725460050	50600	50700	50700	50600	170
251	20241021	143800	1716842250	50700	50700	50700	50700	0
252	20241021	143700	1716842250	50700	50500	50700	50500	207
253	20241021	143600	1706364650	50500	50700	50700	50500	169
254	20241021	143500	1697811050	50800	50700	50800	50700	40
255	20241021	143400	1695781050	50800	50800	50800	50800	35
256	20241021	143300	1694003050	50800	50700	50800	50700	47
257	20241021	143200	1691619150	50800	50800	50800	50800	0
258	20241021	143100	1691619150	50800	50800	50800	50800	1
259	20241021	143000	1691568350	50600	50700	50700	50600	40
260	20241021	142900	1689543350	50700	50700	50700	50700	0
261	20241021	142800	1689543350	50700	50700	50700	50700	12
262	20241021	142700	1688934950	50800	50800	50800	50800	457
263	20241021	142600	1665719350	50600	50600	50600	50600	0
264	20241021	142500	1665719350	50600	50600	50600	50600	0
265	20241021	142400	1665719350	50600	50700	50700	50600	40
266	20241021	142300	1663694850	50700	50700	50700	50700	1
267	20241021	142200	1663644150	50700	50700	50700	50700	0
268	20241021	142100	1663644150	50700	50500	50700	50500	54
269	20241021	142000	1660914350	50900	50900	50900	50900	0
270	20241021	141900	1660914350	50900	50900	50900	50900	0
271	20241021	141800	1660914350	50900	50600	50900	50500	46
272	20241021	141700	1658587250	50900	50900	50900	50900	0
273	20241021	141600	1658587250	50900	50600	50900	50600	429
274	20241021	141500	1636866550	50600	50500	50600	50400	51
275	20241021	141400	1634293250	50500	50500	50500	50500	1
276	20241021	141300	1634242750	50500	50500	50500	50500	1
277	20241021	141200	1634192250	50500	50500	50500	50500	62
278	20241021	141100	1631061250	50600	50600	50600	50600	1
279	20241021	141000	1631010650	50600	50600	50600	50600	2
280	20241021	140900	1630909450	50600	50500	50600	50500	41
281	20241021	140800	1628838850	50600	50600	50600	50600	2
282	20241021	140700	1628737650	50600	50600	50600	50600	1
283	20241021	140600	1628687050	50500	50400	50500	50400	56
284	20241021	140500	1625863250	50600	50400	50600	50400	15
285	20241021	140400	1625106250	50400	50400	50400	50400	1
286	20241021	140300	1625055850	50400	50500	50500	50400	205
287	20241021	140200	1614710750	50500	50500	50500	50500	1
288	20241021	140100	1614660250	50500	50500	50600	50500	6
289	20241021	140000	1614357150	50500	50400	50600	50400	44
290	20241021	135900	1612139050	50500	50500	50500	50400	196
291	20241021	135800	1602241150	50400	50400	50500	50400	101
292	20241021	135700	1597142950	50400	50400	50400	50300	93
293	20241021	135600	1592464750	50300	50300	50300	50300	0
294	20241021	135500	1592464750	50300	50600	50600	50300	302
295	20241021	135400	1577244550	50500	50500	50500	50400	43
296	20241021	135300	1575076950	50500	50500	50500	50500	0
297	20241021	135200	1575076950	50500	50500	50500	50500	13
298	20241021	135100	1574420450	50400	50500	50500	50400	41
299	20241021	135000	1572351050	50500	50500	50500	50500	31
300	20241021	134900	1570785550	50500	50500	50500	50500	2
301	20241021	134800	1570684550	50400	50400	50500	50400	59
302	20241021	134700	1567709250	50400	50400	50400	50400	1
303	20241021	134600	1567658850	50700	50700	50700	50700	3
304	20241021	134500	1567506750	50700	50500	50700	50400	194
305	20241021	134400	1557726350	50500	50500	50500	50500	9
306	20241021	134300	1557271850	50500	50500	50500	50500	1
307	20241021	134200	1557221350	50500	50600	50600	50500	172
308	20241021	134100	1548534250	50600	50600	50600	50600	3
309	20241021	134000	1548382450	50500	50500	50600	50500	203
310	20241021	133900	1538130750	50500	50500	50500	50500	41
311	20241021	133800	1536060250	50600	50600	50600	50600	0
312	20241021	133700	1536060250	50600	50600	50600	50600	2
313	20241021	133600	1535959050	50700	50600	50700	50500	54
314	20241021	133500	1533230950	50700	50700	50700	50700	1
315	20241021	133400	1533180250	50600	50600	50600	50600	16
316	20241021	133300	1532370650	50600	50500	50700	50500	31
317	20241021	133200	1530801950	50600	50600	50600	50600	4
318	20241021	133100	1530599550	50600	50600	50700	50600	47
319	20241021	133000	1528219350	50500	50500	50500	50500	11
320	20241021	132900	1527663850	50500	50700	50700	50500	17
321	20241021	132800	1526803750	50700	50700	50700	50700	20
322	20241021	132700	1525789750	50700	50500	50700	50500	310
323	20241021	132600	1510104250	50500	50600	50600	50500	2
324	20241021	132500	1510003150	50500	50600	50600	50500	14
325	20241021	132400	1509295250	50600	50400	50600	50400	15
326	20241021	132300	1508538750	50400	50400	50400	50400	7
327	20241021	132200	1508185950	50400	50500	50500	50400	130
328	20241021	132100	1501622550	50500	50500	50600	50500	50
329	20241021	132000	1499093650	50500	50500	50500	50500	1
330	20241021	131900	1499043150	50600	50500	50600	50500	40
331	20241021	131800	1497022150	50500	50500	50500	50500	15
332	20241021	131700	1496264650	50500	50600	50600	50500	53
333	20241021	131600	1493588050	50500	50500	50500	50500	31
334	20241021	131500	1492022550	50500	50600	50600	50500	13
335	20241021	131400	1491365750	50600	50600	50600	50600	0
336	20241021	131300	1491365750	50600	50600	50600	50500	14
337	20241021	131200	1490657450	50500	50500	50500	50500	37
338	20241021	131100	1488788950	50600	50600	50600	50600	80
339	20241021	131000	1484740950	50500	50500	50500	50500	21
340	20241021	130900	1483680450	50500	50500	50500	50500	10
341	20241021	130800	1483175450	50600	50500	50600	50500	32
342	20241021	130700	1481559250	50500	50500	50500	50500	6
343	20241021	130600	1481256250	50500	50500	50600	50500	28
344	20241021	130500	1479841750	50500	50500	50500	50500	13
345	20241021	130400	1479185250	50500	50600	50600	50500	95
346	20241021	130300	1474387250	50600	50500	50600	50500	13
347	20241021	130200	1473730650	50500	50500	50500	50500	2
348	20241021	130100	1473629650	50400	50500	50500	50400	205
349	20241021	130000	1463293550	50500	50500	50600	50500	30
350	20241021	125900	1461777150	50500	50500	50500	50500	9
351	20241021	125800	1461322650	50500	50600	50600	50500	3
352	20241021	125700	1461171050	50600	50700	50700	50600	12
353	20241021	125600	1460563750	50800	50800	50800	50800	0
354	20241021	125500	1460563750	50800	50800	50800	50800	50
355	20241021	125400	1458023750	50600	50500	50600	50500	12
356	20241021	125300	1457417650	50500	50600	50600	50500	179
357	20241021	125200	1448372850	50700	50700	50700	50700	9
358	20241021	125100	1447916550	50700	50700	50800	50700	27
359	20241021	125000	1446547550	50800	50700	50800	50700	8
360	20241021	124900	1446141650	50700	50700	50700	50700	130
361	20241021	124800	1439550650	50700	50500	50700	50500	26
362	20241021	124700	1438234650	50400	50400	50400	50400	0
363	20241021	124600	1438234650	50400	50900	50900	50400	1010
364	20241021	124500	1387166650	50900	50900	50900	50900	10
365	20241021	124400	1386657650	51100	51100	51100	51100	0
366	20241021	124300	1386657650	51100	51100	51100	51100	9
367	20241021	124200	1386197750	51000	50800	51000	50800	32
368	20241021	124100	1384567950	50800	51000	51000	50800	133
369	20241021	124000	1377794950	51100	51100	51100	51100	1
370	20241021	123900	1377743850	51000	51000	51000	51000	17
371	20241021	123800	1376876850	51000	51000	51000	51000	0
372	20241021	123700	1376876850	51000	51000	51000	51000	100
373	20241021	123600	1371776850	51000	51000	51100	51000	31
374	20241021	123500	1370194650	51100	51100	51100	51100	0
375	20241021	123400	1370194650	51100	51100	51100	51100	2
376	20241021	123300	1370092450	51100	51100	51100	51100	11
377	20241021	123200	1369530350	51100	51200	51200	51100	51
378	20241021	123100	1366923150	51200	51200	51200	51200	0
379	20241021	123000	1366923150	51200	51200	51300	51100	22
380	20241021	122900	1365796050	51200	51200	51200	51200	0
381	20241021	122800	1365796050	51200	51300	51300	51200	9
382	20241021	122700	1365334750	51400	51100	51400	51100	17
383	20241021	122600	1364464250	51100	51100	51100	51100	0
384	20241021	122500	1364464250	51100	51100	51100	51100	0
385	20241021	122400	1364464250	51100	51000	51100	51000	12
386	20241021	122300	1363852150	51100	51100	51100	51100	0
387	20241021	122200	1363852150	51100	51100	51100	51100	80
388	20241021	122100	1359764150	51100	51300	51300	51100	16
389	20241021	122000	1358945750	51300	51400	51400	51300	23
390	20241021	121900	1357764950	51400	51100	51400	51100	388
391	20241021	121800	1337935550	51100	51000	51100	51000	33
392	20241021	121700	1336251450	51000	51000	51000	51000	0
393	20241021	121600	1336251450	51000	51000	51000	51000	1
394	20241021	121500	1336200450	51000	51000	51000	51000	17
395	20241021	121400	1335333450	51000	51000	51000	51000	50
396	20241021	121300	1332783450	51000	51000	51000	51000	10
397	20241021	121200	1332273450	50900	50800	50900	50800	13
398	20241021	121100	1331612950	50800	50900	50900	50800	304
399	20241021	121000	1316163450	51000	51000	51000	51000	20
400	20241021	120900	1315143450	51000	51000	51100	51000	390
401	20241021	120800	1295253150	51000	51100	51100	51000	112
402	20241021	120700	1289540150	51100	51100	51100	51100	0
403	20241021	120600	1289540150	51100	51000	51100	51000	23
404	20241021	120500	1288366050	51100	51100	51100	51100	5
405	20241021	120400	1288110550	51100	51100	51100	51100	3
406	20241021	120300	1287957250	51100	51100	51100	51100	259
407	20241021	120200	1274722350	51200	51200	51200	51200	0
408	20241021	120100	1274722350	51200	51200	51200	51200	1
409	20241021	120000	1274671150	51100	51100	51100	51100	12
410	20241021	115900	1274057950	51100	51100	51100	51100	21
411	20241021	115800	1272984850	51200	51200	51200	51200	0
412	20241021	115700	1272984850	51200	51100	51200	51100	25
413	20241021	115600	1271707250	51200	51200	51200	51200	157
414	20241021	115500	1263668850	51200	51200	51200	51200	1
415	20241021	115400	1263617650	51200	51200	51200	51200	12
416	20241021	115300	1263003250	51300	51400	51400	51300	4
417	20241021	115200	1262797750	51300	51300	51300	51300	2
418	20241021	115100	1262695150	51300	51300	51300	51300	82
419	20241021	115000	1258488550	51500	51500	51500	51500	2
420	20241021	114900	1258385550	51600	51600	51600	51600	0
421	20241021	114800	1258385550	51600	51400	51600	51300	53
422	20241021	114700	1255665350	51400	51400	51400	51400	50
423	20241021	114600	1253095350	51600	51600	51600	51600	71
424	20241021	114500	1249431750	51600	51400	51600	51400	14
425	20241021	114400	1248711950	51400	51400	51400	51400	10
426	20241021	114300	1248197950	51400	51400	51400	51400	9
427	20241021	114200	1247735350	51400	51500	51500	51400	137
428	20241021	114100	1240680050	51600	51600	51600	51600	11
429	20241021	114000	1240112450	51600	51500	51600	51500	57
430	20241021	113900	1237176350	51500	51500	51500	51500	114
431	20241021	113800	1231305350	51700	51700	51700	51700	20
432	20241021	113700	1230271350	51500	51500	51500	51500	0
433	20241021	113600	1230271350	51500	51500	51500	51500	13
434	20241021	113500	1229601850	51500	51600	51600	51500	51
435	20241021	113400	1226970350	51600	51600	51600	51600	609
436	20241021	113300	1195545950	51500	51400	51500	51400	158
437	20241021	113200	1187410250	51400	51300	51400	51300	239
438	20241021	113100	1175135150	51200	51200	51200	51200	0
439	20241021	113000	1175135150	51200	51100	51300	51100	28
440	20241021	112900	1173700650	51300	51300	51300	51300	0
441	20241021	112800	1173700650	51300	51300	51300	51300	0
442	20241021	112700	1173700650	51300	51100	51300	51000	18
443	20241021	112600	1172780550	51200	51200	51200	51200	0
444	20241021	112500	1172780550	51200	51200	51200	51200	12
445	20241021	112400	1172166150	51200	51100	51200	51100	516
446	20241021	112300	1145768550	51100	51100	51100	51100	107
447	20241021	112200	1140300850	51100	51100	51100	51100	1
448	20241021	112100	1140249750	51000	51000	51000	51000	25
449	20241021	112000	1138974750	51100	51100	51100	51100	0
450	20241021	111900	1138974750	51100	51100	51100	51100	21
451	20241021	111800	1137901650	51100	51000	51100	51000	53
452	20241021	111700	1135197450	51100	51100	51100	51100	4
453	20241021	111600	1134993050	51100	51200	51200	51100	115
454	20241021	111500	1129116450	51000	51000	51000	51000	18
455	20241021	111400	1128198450	51200	51200	51200	51200	0
456	20241021	111300	1128198450	51200	51200	51200	51200	0
457	20241021	111200	1128198450	51200	51000	51200	51000	32
458	20241021	111100	1126562850	51200	51200	51200	51200	0
459	20241021	111000	1126562850	51200	51200	51200	51200	1
460	20241021	110900	1126511650	51000	51000	51000	51000	13
461	20241021	110800	1125848650	51000	51000	51000	51000	0
462	20241021	110700	1125848650	51000	51000	51000	51000	0
463	20241021	110600	1125848650	51000	51100	51100	51000	13
464	20241021	110500	1125185050	51200	51100	51200	51100	34
465	20241021	110400	1123447450	51100	51100	51100	51100	11
466	20241021	110300	1122885350	51100	51200	51200	51000	31
467	20241021	110200	1121302150	51200	51200	51200	51200	0
468	20241021	110100	1121302150	51200	51200	51200	51200	200
469	20241021	110000	1111062150	51200	50900	51200	50900	16
470	20241021	105900	1110246850	50900	51000	51000	50900	30
471	20241021	105800	1108719350	51100	51100	51100	51100	30
472	20241021	105700	1107186350	51000	51000	51000	51000	13
473	20241021	105600	1106523350	51100	51100	51100	51100	100
474	20241021	105500	1101413350	51000	51100	51200	51000	245
475	20241021	105400	1088907550	51100	51100	51100	51100	13
476	20241021	105300	1088243250	51100	51100	51100	51100	397
477	20241021	105200	1067956550	51100	51100	51100	51100	44
478	20241021	105100	1065708150	51100	51200	51200	50900	53
479	20241021	105000	1062996350	51000	51100	51100	51000	297
480	20241021	104900	1047820650	51100	51100	51100	51100	31
481	20241021	104800	1046236550	50900	51100	51100	50900	16
482	20241021	104700	1045420950	51000	51000	51000	51000	1
483	20241021	104600	1045369950	51000	51000	51000	51000	1
484	20241021	104500	1045318950	50900	50900	51100	50900	22
485	20241021	104400	1044197550	50900	50900	50900	50900	7
486	20241021	104300	1043841250	50900	51000	51000	50900	249
487	20241021	104200	1031142750	51000	51100	51100	50900	289
488	20241021	104100	1016382950	51200	51300	51300	51200	11
489	20241021	104000	1015819250	51300	51300	51300	51300	1
490	20241021	103900	1015767950	51300	51100	51300	51100	14
491	20241021	103800	1015052350	51100	51200	51200	51100	36
492	20241021	103700	1013210150	51200	51200	51200	51200	150
493	20241021	103600	1005530150	51100	51200	51200	51100	95
494	20241021	103500	1000673750	51200	51200	51200	51200	87
495	20241021	103400	996219350	51200	51200	51200	51200	0
496	20241021	103300	996219350	51200	51200	51200	51200	5
497	20241021	103200	995963350	51100	51200	51200	51100	14
498	20241021	103100	995247850	51200	51200	51200	51200	12
499	20241021	103000	994633450	51200	51200	51200	51200	0
500	20241021	102900	994633450	51200	51200	51200	51200	12
501	20241021	102800	994019050	51100	51200	51200	51100	36
502	20241021	102700	992177850	51200	51200	51200	51200	1
503	20241021	102600	992126650	51100	51100	51100	51100	82
504	20241021	102500	987936450	51100	51100	51100	51100	7
505	20241021	102400	987578750	51100	51100	51100	51100	1
506	20241021	102300	987527650	51200	51200	51200	51200	38
507	20241021	102200	985582050	50900	51000	51000	50900	9
508	20241021	102100	985123450	50900	50900	50900	50900	0
509	20241021	102000	985123450	50900	50900	50900	50800	1070
510	20241021	101900	930662250	51200	51200	51200	51200	5
511	20241021	101800	930406250	50800	51100	51100	50800	318
512	20241021	101700	914193650	51200	51200	51200	51100	182
513	20241021	101600	904877450	51200	51200	51200	51200	50
514	20241021	101500	902317450	51300	51200	51300	51200	99
515	20241021	101400	897246650	51300	51300	51300	51300	4
516	20241021	101300	897041450	51300	51300	51300	51300	23
517	20241021	101200	895861550	51400	51400	51400	51400	67
518	20241021	101100	892417750	51500	51500	51500	51500	1
519	20241021	101000	892366250	51400	51400	51500	51400	43
520	20241021	100900	890155950	51500	51500	51500	51500	20
521	20241021	100800	889125950	51400	51400	51500	51400	56
522	20241021	100700	886242550	51500	51600	51600	51500	151
523	20241021	100600	878459250	51700	51800	51800	51700	60
524	20241021	100500	875351350	51800	51800	51800	51800	6
525	20241021	100400	875040550	51800	51800	51800	51800	23
526	20241021	100300	873849150	51800	51800	51800	51800	15
527	20241021	100200	873072150	51800	51800	51800	51500	45
528	20241021	100100	870749350	51800	51500	51800	51500	28
529	20241021	100000	869307050	51700	51600	51700	51600	188
530	20241021	095900	859588350	51700	51800	51800	51700	22
531	20241021	095800	858448950	51800	51700	51800	51700	10
532	20241021	095700	857931250	51800	51800	51800	51800	19
533	20241021	095600	856947050	51700	51700	51700	51700	0
534	20241021	095500	856947050	51700	51800	51800	51700	213
535	20241021	095400	845933650	51800	51800	51900	51800	162
536	20241021	095300	837537350	51700	51700	51700	51700	53
537	20241021	095200	834797250	51700	51700	51700	51700	52
538	20241021	095100	832108850	51800	51700	51800	51700	26
539	20241021	095000	830764450	51800	51900	51900	51800	285
540	20241021	094900	816000350	51900	52000	52000	51900	23
541	20241021	094800	814806350	51800	51900	52100	51800	561
542	20241021	094700	785622450	51900	51900	52000	51900	151
543	20241021	094600	777785450	51800	51900	51900	51800	25
544	20241021	094500	776488050	51800	51800	51800	51800	2
545	20241021	094400	776384450	51700	51800	51800	51700	534
546	20241021	094300	748772650	51700	52000	52000	51700	71
547	20241021	094200	745083850	52000	51800	52000	51800	243
548	20241021	094100	732456250	52000	51800	52000	51700	276
549	20241021	094000	718145350	51800	51800	51800	51700	38
550	20241021	093900	716177050	51800	51700	51800	51700	205
551	20241021	093800	705558550	51700	51500	51700	51500	349
552	20241021	093700	687556250	51500	51200	51500	51200	15
553	20241021	093600	686786550	51200	51100	51200	51100	104
554	20241021	093500	681471750	51100	50900	51100	50900	187
555	20241021	093400	671916250	50800	50900	51100	50800	208
556	20241021	093300	661343450	50800	50800	50800	50800	2
557	20241021	093200	661241850	51200	51200	51200	50700	216
558	20241021	093100	650223650	51200	51400	51400	51200	46
559	20241021	093000	647867550	51400	51400	51400	51400	50
560	20241021	092900	645297550	51200	51300	51500	51200	112
561	20241021	092800	639551950	51300	51900	51900	51300	183
562	20241021	092700	630141050	51900	51800	52000	51500	425
563	20241021	092600	608153650	52100	51700	52100	51700	734
564	20241021	092500	570033950	51800	51900	51900	51800	207
565	20241021	092400	559311050	51800	51600	52000	51600	596
566	20241021	092300	528377150	51600	51700	51700	51400	37
567	20241021	092200	526468450	51600	51500	51700	51300	63
568	20241021	092100	523223050	51700	52000	52000	51500	432
569	20241021	092000	500858450	51800	51600	52000	51600	974
570	20241021	091900	450438750	51600	51500	51600	51400	205
571	20241021	091800	439869050	51600	51500	51600	51400	332
572	20241021	091700	422784050	51500	51800	51800	51500	234
573	20241021	091600	410718650	51800	51700	51800	51600	718
574	20241021	091500	373560450	51700	51400	51700	51400	344
575	20241021	091400	355844750	51400	51200	51700	51200	1674
576	20241021	091300	269775350	51200	50700	51200	50700	493
577	20241021	091200	244676850	50700	50600	50700	50600	68
578	20241021	091100	241230250	50600	50600	50700	50400	47
579	20241021	091000	238851550	50300	50100	50600	50100	285
580	20241021	090900	224546250	50100	50100	50100	50100	1143
581	20241021	090800	167281950	50100	50400	50400	50100	369
582	20241021	090700	148756750	50400	50400	50600	50400	190
583	20241021	090600	139180350	50500	50600	50700	50500	116
584	20241021	090500	133305350	50500	50700	50700	50500	216
585	20241021	090400	122384150	50700	50400	50700	50400	54
586	20241021	090300	119646950	50400	50500	50800	50400	561
587	20241021	090200	91223150	50100	50200	50400	49950	759
588	20241021	090100	53041250	49800	50000	50200	49550	486
589	20241021	090000	28820100	50100	50300	50400	50100	573