KissMeData/260870/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	205700	66640250	21000	21000	21000	21000	210
3	20241017	205600	66640250	21000	21000	21000	21000	0
4	20241017	205500	66640250	21000	21000	21000	21000	0
5	20241017	205400	66640250	21000	21000	21000	21000	0
6	20241017	205300	66640250	21000	21000	21000	21000	0
7	20241017	205200	66640250	21000	21000	21000	21000	0
8	20241017	205100	66640250	21000	21000	21000	21000	0
9	20241017	205000	66640250	21000	21000	21000	21000	0
10	20241017	204900	66640250	21000	21000	21000	21000	0
11	20241017	204800	66640250	21000	21000	21000	21000	0
12	20241017	204700	66640250	21000	21000	21000	21000	0
13	20241017	204600	66640250	21000	21000	21000	21000	0
14	20241017	204500	66640250	21000	21000	21000	21000	0
15	20241017	204400	66640250	21000	21000	21000	21000	0
16	20241017	204300	66640250	21000	21000	21000	21000	0
17	20241017	204200	66640250	21000	21000	21000	21000	0
18	20241017	204100	66640250	21000	21000	21000	21000	0
19	20241017	204000	66640250	21000	21000	21000	21000	0
20	20241017	203900	66640250	21000	21000	21000	21000	0
21	20241017	203800	66640250	21000	21000	21000	21000	0
22	20241017	203700	66640250	21000	21000	21000	21000	0
23	20241017	203600	66640250	21000	21000	21000	21000	0
24	20241017	203500	66640250	21000	21000	21000	21000	0
25	20241017	203400	66640250	21000	21000	21000	21000	0
26	20241017	203300	66640250	21000	21000	21000	21000	0
27	20241017	203200	66640250	21000	21000	21000	21000	0
28	20241017	203100	66640250	21000	21000	21000	21000	0
29	20241017	203000	66640250	21000	21000	21000	21000	0
30	20241017	202900	66640250	21000	21000	21000	21000	0
31	20241017	202800	66640250	21000	21000	21000	21000	0
32	20241017	202700	66640250	21000	21000	21000	21000	210
33	20241017	202600	66640250	21000	21000	21000	21000	0
34	20241017	202500	66640250	21000	21000	21000	21000	0
35	20241017	202400	66640250	21000	21000	21000	21000	0
36	20241017	202300	66640250	21000	21000	21000	21000	0
37	20241017	202200	66640250	21000	21000	21000	21000	0
38	20241017	202100	66640250	21000	21000	21000	21000	0
39	20241017	202000	66640250	21000	21000	21000	21000	0
40	20241017	201900	66640250	21000	21000	21000	21000	0
41	20241017	201800	66640250	21000	21000	21000	21000	0
42	20241017	201700	66640250	21000	21000	21000	21000	0
43	20241017	201600	66640250	21000	21000	21000	21000	0
44	20241017	201500	66640250	21000	21000	21000	21000	0
45	20241017	201400	66640250	21000	21000	21000	21000	0
46	20241017	201300	66640250	21000	21000	21000	21000	0
47	20241017	201200	66640250	21000	21000	21000	21000	0
48	20241017	201100	66640250	21000	21000	21000	21000	0
49	20241017	201000	66640250	21000	21000	21000	21000	0
50	20241017	200900	66640250	21000	21000	21000	21000	0
51	20241017	200800	66640250	21000	21000	21000	21000	0
52	20241017	200700	66640250	21000	21000	21000	21000	0
53	20241017	200600	66640250	21000	21000	21000	21000	0
54	20241017	200500	66640250	21000	21000	21000	21000	0
55	20241017	200400	66640250	21000	21000	21000	21000	0
56	20241017	200300	66640250	21000	21000	21000	21000	0
57	20241017	200200	66640250	21000	21000	21000	21000	0
58	20241017	200100	66640250	21000	21000	21000	21000	0
59	20241017	200000	66640250	21000	21000	21000	21000	0
60	20241017	195900	66640250	21000	21000	21000	21000	0
61	20241017	195800	66640250	21000	21000	21000	21000	0
62	20241017	195700	66640250	21000	21000	21000	21000	210
63	20241017	195600	66640250	21000	21000	21000	21000	0
64	20241017	195500	66640250	21000	21000	21000	21000	0
65	20241017	195400	66640250	21000	21000	21000	21000	0
66	20241017	195300	66640250	21000	21000	21000	21000	0
67	20241017	195200	66640250	21000	21000	21000	21000	0
68	20241017	195100	66640250	21000	21000	21000	21000	0
69	20241017	195000	66640250	21000	21000	21000	21000	0
70	20241017	194900	66640250	21000	21000	21000	21000	0
71	20241017	194800	66640250	21000	21000	21000	21000	0
72	20241017	194700	66640250	21000	21000	21000	21000	0
73	20241017	194600	66640250	21000	21000	21000	21000	0
74	20241017	194500	66640250	21000	21000	21000	21000	0
75	20241017	194400	66640250	21000	21000	21000	21000	0
76	20241017	194300	66640250	21000	21000	21000	21000	0
77	20241017	194200	66640250	21000	21000	21000	21000	0
78	20241017	194100	66640250	21000	21000	21000	21000	0
79	20241017	194000	66640250	21000	21000	21000	21000	0
80	20241017	193900	66640250	21000	21000	21000	21000	0
81	20241017	193800	66640250	21000	21000	21000	21000	0
82	20241017	193700	66640250	21000	21000	21000	21000	0
83	20241017	193600	66640250	21000	21000	21000	21000	0
84	20241017	193500	66640250	21000	21000	21000	21000	0
85	20241017	193400	66640250	21000	21000	21000	21000	0
86	20241017	193300	66640250	21000	21000	21000	21000	0
87	20241017	193200	66640250	21000	21000	21000	21000	0
88	20241017	193100	66640250	21000	21000	21000	21000	0
89	20241017	193000	66640250	21000	21000	21000	21000	0
90	20241017	192900	66640250	21000	21000	21000	21000	0
91	20241017	192800	66640250	21000	21000	21000	21000	0
92	20241017	192700	66640250	21000	21000	21000	21000	210
93	20241017	192600	66640250	21000	21000	21000	21000	0
94	20241017	192500	66640250	21000	21000	21000	21000	0
95	20241017	192400	66640250	21000	21000	21000	21000	0
96	20241017	192300	66640250	21000	21000	21000	21000	0
97	20241017	192200	66640250	21000	21000	21000	21000	0
98	20241017	192100	66640250	21000	21000	21000	21000	0
99	20241017	192000	66640250	21000	21000	21000	21000	0
100	20241017	191900	66640250	21000	21000	21000	21000	0
101	20241017	191800	66640250	21000	21000	21000	21000	0
102	20241017	191700	66640250	21000	21000	21000	21000	0
103	20241017	191600	66640250	21000	21000	21000	21000	0
104	20241017	191500	66640250	21000	21000	21000	21000	0
105	20241017	191400	66640250	21000	21000	21000	21000	0
106	20241017	191300	66640250	21000	21000	21000	21000	0
107	20241017	191200	66640250	21000	21000	21000	21000	0
108	20241017	191100	66640250	21000	21000	21000	21000	0
109	20241017	191000	66640250	21000	21000	21000	21000	0
110	20241017	190900	66640250	21000	21000	21000	21000	0
111	20241017	190800	66640250	21000	21000	21000	21000	0
112	20241017	190700	66640250	21000	21000	21000	21000	0
113	20241017	190600	66640250	21000	21000	21000	21000	0
114	20241017	190500	66640250	21000	21000	21000	21000	0
115	20241017	190400	66640250	21000	21000	21000	21000	0
116	20241017	190300	66640250	21000	21000	21000	21000	0
117	20241017	190200	66640250	21000	21000	21000	21000	0
118	20241017	190100	66640250	21000	21000	21000	21000	0
119	20241017	190000	66640250	21000	21000	21000	21000	0
120	20241017	185900	66640250	21000	21000	21000	21000	0
121	20241017	185800	66640250	21000	21000	21000	21000	0
122	20241017	185700	66640250	21000	21000	21000	21000	210
123	20241017	185600	66640250	21000	21000	21000	21000	0
124	20241017	185500	66640250	21000	21000	21000	21000	0
125	20241017	185400	66640250	21000	21000	21000	21000	0
126	20241017	185300	66640250	21000	21000	21000	21000	0
127	20241017	185200	66640250	21000	21000	21000	21000	0
128	20241017	185100	66640250	21000	21000	21000	21000	0
129	20241017	185000	66640250	21000	21000	21000	21000	0
130	20241017	184900	66640250	21000	21000	21000	21000	0
131	20241017	184800	66640250	21000	21000	21000	21000	0
132	20241017	184700	66640250	21000	21000	21000	21000	0
133	20241017	184600	66640250	21000	21000	21000	21000	0
134	20241017	184500	66640250	21000	21000	21000	21000	0
135	20241017	184400	66640250	21000	21000	21000	21000	0
136	20241017	184300	66640250	21000	21000	21000	21000	0
137	20241017	184200	66640250	21000	21000	21000	21000	0
138	20241017	184100	66640250	21000	21000	21000	21000	0
139	20241017	184000	66640250	21000	21000	21000	21000	0
140	20241017	183900	66640250	21000	21000	21000	21000	0
141	20241017	183800	66640250	21000	21000	21000	21000	0
142	20241017	183700	66640250	21000	21000	21000	21000	0
143	20241017	183600	66640250	21000	21000	21000	21000	0
144	20241017	183500	66640250	21000	21000	21000	21000	0
145	20241017	183400	66640250	21000	21000	21000	21000	0
146	20241017	183300	66640250	21000	21000	21000	21000	0
147	20241017	183200	66640250	21000	21000	21000	21000	0
148	20241017	183100	66640250	21000	21000	21000	21000	0
149	20241017	183000	66640250	21000	21000	21000	21000	0
150	20241017	182900	66640250	21000	21000	21000	21000	0
151	20241017	182800	66640250	21000	21000	21000	21000	0
152	20241017	182700	66640250	21000	21000	21000	21000	210
153	20241017	182600	66640250	21000	21000	21000	21000	0
154	20241017	182500	66640250	21000	21000	21000	21000	0
155	20241017	182400	66640250	21000	21000	21000	21000	0
156	20241017	182300	66640250	21000	21000	21000	21000	0
157	20241017	182200	66640250	21000	21000	21000	21000	0
158	20241017	182100	66640250	21000	21000	21000	21000	0
159	20241017	182000	66640250	21000	21000	21000	21000	0
160	20241017	181900	66640250	21000	21000	21000	21000	0
161	20241017	181800	66640250	21000	21000	21000	21000	0
162	20241017	181700	66640250	21000	21000	21000	21000	0
163	20241017	181600	66640250	21000	21000	21000	21000	0
164	20241017	181500	66640250	21000	21000	21000	21000	0
165	20241017	181400	66640250	21000	21000	21000	21000	0
166	20241017	181300	66640250	21000	21000	21000	21000	0
167	20241017	181200	66640250	21000	21000	21000	21000	0
168	20241017	181100	66640250	21000	21000	21000	21000	0
169	20241017	181000	66640250	21000	21000	21000	21000	0
170	20241017	180900	66640250	21000	21000	21000	21000	0
171	20241017	180800	66640250	21000	21000	21000	21000	0
172	20241017	180700	66640250	21000	21000	21000	21000	0
173	20241017	180600	66640250	21000	21000	21000	21000	0
174	20241017	180500	66640250	21000	21000	21000	21000	0
175	20241017	180400	66640250	21000	21000	21000	21000	0
176	20241017	180300	66640250	21000	21000	21000	21000	0
177	20241017	180200	66640250	21000	21000	21000	21000	0
178	20241017	180100	66640250	21000	21000	21000	21000	0
179	20241017	180000	66640250	21000	21000	21000	21000	0
180	20241017	175900	66640250	21000	21000	21000	21000	0
181	20241017	175800	66640250	21000	21000	21000	21000	0
182	20241017	175700	66640250	21000	21000	21000	21000	210
183	20241017	175600	66640250	21000	21000	21000	21000	0
184	20241017	175500	66640250	21000	21000	21000	21000	0
185	20241017	175400	66640250	21000	21000	21000	21000	0
186	20241017	175300	66640250	21000	21000	21000	21000	0
187	20241017	175200	66640250	21000	21000	21000	21000	0
188	20241017	175100	66640250	21000	21000	21000	21000	0
189	20241017	175000	66640250	21000	21000	21000	21000	0
190	20241017	174900	66640250	21000	21000	21000	21000	0
191	20241017	174800	66640250	21000	21000	21000	21000	0
192	20241017	174700	66640250	21000	21000	21000	21000	0
193	20241017	174600	66640250	21000	21000	21000	21000	0
194	20241017	174500	66640250	21000	21000	21000	21000	0
195	20241017	174400	66640250	21000	21000	21000	21000	0
196	20241017	174300	66640250	21000	21000	21000	21000	0
197	20241017	174200	66640250	21000	21000	21000	21000	0
198	20241017	174100	66640250	21000	21000	21000	21000	0
199	20241017	174000	66640250	21000	21000	21000	21000	0
200	20241017	173900	66640250	21000	21000	21000	21000	0
201	20241017	173800	66640250	21000	21000	21000	21000	0
202	20241017	173700	66640250	21000	21000	21000	21000	0
203	20241017	173600	66640250	21000	21000	21000	21000	0
204	20241017	173500	66640250	21000	21000	21000	21000	0
205	20241017	173400	66640250	21000	21000	21000	21000	0
206	20241017	173300	66640250	21000	21000	21000	21000	0
207	20241017	173200	66640250	21000	21000	21000	21000	0
208	20241017	173100	66640250	21000	21000	21000	21000	0
209	20241017	173000	66640250	21000	21000	21000	21000	0
210	20241017	172900	66640250	21000	21000	21000	21000	0
211	20241017	172800	66640250	21000	21000	21000	21000	0
212	20241017	172700	66640250	21000	21000	21000	21000	210
213	20241017	172600	66640250	21000	21000	21000	21000	0
214	20241017	172500	66640250	21000	21000	21000	21000	0
215	20241017	172400	66640250	21000	21000	21000	21000	0
216	20241017	172300	66640250	21000	21000	21000	21000	0
217	20241017	172200	66640250	21000	21000	21000	21000	0
218	20241017	172100	66640250	21000	21000	21000	21000	0
219	20241017	172000	66640250	21000	21000	21000	21000	0
220	20241017	171900	66640250	21000	21000	21000	21000	0
221	20241017	171800	66640250	21000	21000	21000	21000	0
222	20241017	171700	66640250	21000	21000	21000	21000	0
223	20241017	171600	66640250	21000	21000	21000	21000	0
224	20241017	171500	66640250	21000	21000	21000	21000	0
225	20241017	171400	66640250	21000	21000	21000	21000	0
226	20241017	171300	66640250	21000	21000	21000	21000	0
227	20241017	171200	66640250	21000	21000	21000	21000	0
228	20241017	171100	66640250	21000	21000	21000	21000	0
229	20241017	171000	66640250	21000	21000	21000	21000	0
230	20241017	170900	66640250	21000	21000	21000	21000	0
231	20241017	170800	66640250	21000	21000	21000	21000	0
232	20241017	170700	66640250	21000	21000	21000	21000	0
233	20241017	170600	66640250	21000	21000	21000	21000	0
234	20241017	170500	66640250	21000	21000	21000	21000	0
235	20241017	170400	66640250	21000	21000	21000	21000	0
236	20241017	170300	66640250	21000	21000	21000	21000	0
237	20241017	170200	66640250	21000	21000	21000	21000	0
238	20241017	170100	66640250	21000	21000	21000	21000	0
239	20241017	170000	66640250	21000	21000	21000	21000	0
240	20241017	165900	66640250	21000	21000	21000	21000	0
241	20241017	165800	66640250	21000	21000	21000	21000	0
242	20241017	165700	66640250	21000	21000	21000	21000	210
243	20241017	165600	66640250	21000	21000	21000	21000	0
244	20241017	165500	66640250	21000	21000	21000	21000	0
245	20241017	165400	66640250	21000	21000	21000	21000	0
246	20241017	165300	66640250	21000	21000	21000	21000	0
247	20241017	165200	66640250	21000	21000	21000	21000	0
248	20241017	165100	66640250	21000	21000	21000	21000	0
249	20241017	165000	66640250	21000	21000	21000	21000	0
250	20241017	164900	66640250	21000	21000	21000	21000	0
251	20241017	164800	66640250	21000	21000	21000	21000	0
252	20241017	164700	66640250	21000	21000	21000	21000	0
253	20241017	164600	66640250	21000	21000	21000	21000	0
254	20241017	164500	66640250	21000	21000	21000	21000	0
255	20241017	164400	66640250	21000	21000	21000	21000	0
256	20241017	164300	66640250	21000	21000	21000	21000	0
257	20241017	164200	66640250	21000	21000	21000	21000	0
258	20241017	164100	66640250	21000	21000	21000	21000	0
259	20241017	164000	66640250	21000	21000	21000	21000	0
260	20241017	163900	66640250	21000	21000	21000	21000	0
261	20241017	163800	66640250	21000	21000	21000	21000	0
262	20241017	163700	66640250	21000	21000	21000	21000	0
263	20241017	163600	66640250	21000	21000	21000	21000	0
264	20241017	163500	66640250	21000	21000	21000	21000	0
265	20241017	163400	66640250	21000	21000	21000	21000	0
266	20241017	163300	66640250	21000	21000	21000	21000	0
267	20241017	163200	66640250	21000	21000	21000	21000	0
268	20241017	163100	66640250	21000	21000	21000	21000	0
269	20241017	163000	66640250	21000	21000	21000	21000	0
270	20241017	162900	66640250	21000	21000	21000	21000	0
271	20241017	162800	66640250	21000	21000	21000	21000	0
272	20241017	162700	66640250	21000	21000	21000	21000	210
273	20241017	162600	66640250	21000	21000	21000	21000	0
274	20241017	162500	66640250	21000	21000	21000	21000	0
275	20241017	162400	66640250	21000	21000	21000	21000	0
276	20241017	162300	66640250	21000	21000	21000	21000	0
277	20241017	162200	66640250	21000	21000	21000	21000	0
278	20241017	162100	66640250	21000	21000	21000	21000	0
279	20241017	162000	66640250	21000	21000	21000	21000	0
280	20241017	161900	66640250	21000	21000	21000	21000	0
281	20241017	161800	66640250	21000	21000	21000	21000	0
282	20241017	161700	66640250	21000	21000	21000	21000	0
283	20241017	161600	66640250	21000	21000	21000	21000	0
284	20241017	161500	66640250	21000	21000	21000	21000	0
285	20241017	161400	66640250	21000	21000	21000	21000	0
286	20241017	161300	66640250	21000	21000	21000	21000	0
287	20241017	161200	66640250	21000	21000	21000	21000	0
288	20241017	161100	66640250	21000	21000	21000	21000	0
289	20241017	161000	66640250	21000	21000	21000	21000	0
290	20241017	160900	66640250	21000	21000	21000	21000	0
291	20241017	160800	66640250	21000	21000	21000	21000	0
292	20241017	160700	66640250	21000	21000	21000	21000	0
293	20241017	160600	66640250	21000	21000	21000	21000	0
294	20241017	160500	66640250	21000	21000	21000	21000	0
295	20241017	160400	66640250	21000	21000	21000	21000	0
296	20241017	160300	66640250	21000	21000	21000	21000	0
297	20241017	160200	66640250	21000	21000	21000	21000	0
298	20241017	160100	66640250	21000	21000	21000	21000	0
299	20241017	160000	66640250	21000	21000	21000	21000	0
300	20241017	155900	66640250	21000	21000	21000	21000	0
301	20241017	155800	66640250	21000	21000	21000	21000	0
302	20241017	155700	66640250	21000	21000	21000	21000	210
303	20241017	155600	66640250	21000	21000	21000	21000	0
304	20241017	155500	66640250	21000	21000	21000	21000	0
305	20241017	155400	66640250	21000	21000	21000	21000	0
306	20241017	155300	66640250	21000	21000	21000	21000	0
307	20241017	155200	66640250	21000	21000	21000	21000	0
308	20241017	155100	66640250	21000	21000	21000	21000	0
309	20241017	155000	66640250	21000	21000	21000	21000	0
310	20241017	154900	66640250	21000	21000	21000	21000	0
311	20241017	154800	66640250	21000	21000	21000	21000	0
312	20241017	154700	66640250	21000	21000	21000	21000	0
313	20241017	154600	66640250	21000	21000	21000	21000	0
314	20241017	154500	66640250	21000	21000	21000	21000	0
315	20241017	154400	66640250	21000	21000	21000	21000	0
316	20241017	154300	66640250	21000	21000	21000	21000	0
317	20241017	154200	66640250	21000	21000	21000	21000	0
318	20241017	154100	66640250	21000	21000	21000	21000	0
319	20241017	154000	66640250	21000	21000	21000	21000	0
320	20241017	153900	66640250	21000	21000	21000	21000	0
321	20241017	153800	66640250	21000	21000	21000	21000	0
322	20241017	153700	66640250	21000	21000	21000	21000	0
323	20241017	153600	66640250	21000	21000	21000	21000	0
324	20241017	153500	66640250	21000	21000	21000	21000	0
325	20241017	153400	66640250	21000	21000	21000	21000	0
326	20241017	153300	66640250	21000	21000	21000	21000	0
327	20241017	153200	66640250	21000	21000	21000	21000	0
328	20241017	153100	66640250	21000	21000	21000	21000	0
329	20241017	153000	66640250	21000	21000	21000	21000	210
330	20241017	152900	62230250	21100	21100	21100	21100	0
331	20241017	152800	62230250	21100	21100	21100	21100	0
332	20241017	152700	62230250	21100	21100	21100	21100	0
333	20241017	152600	62230250	21100	21100	21100	21100	0
334	20241017	152500	62230250	21100	21100	21100	21100	0
335	20241017	152400	62230250	21100	21100	21100	21100	0
336	20241017	152300	62230250	21100	21100	21100	21100	0
337	20241017	152200	62230250	21100	21100	21100	21100	0
338	20241017	152100	62230250	21100	21100	21100	21100	0
339	20241017	152000	62230250	21100	21100	21100	21100	0
340	20241017	151900	62230250	21100	21100	21100	21100	5
341	20241017	151800	62124750	21100	21100	21100	21100	0
342	20241017	151700	62124750	21100	21100	21100	21100	0
343	20241017	151600	62124750	21100	21100	21100	21100	0
344	20241017	151500	62124750	21100	21100	21100	21100	0
345	20241017	151400	62124750	21100	21100	21100	21100	0
346	20241017	151300	62124750	21100	21100	21100	21100	0
347	20241017	151200	62124750	21100	21100	21100	21100	1
348	20241017	151100	62103650	21050	21050	21050	21050	0
349	20241017	151000	62103650	21050	21050	21050	21050	10
350	20241017	150900	61893150	21100	21100	21100	21100	2
351	20241017	150800	61850950	21050	21050	21050	21050	31
352	20241017	150700	61198400	21100	21100	21100	21100	1
353	20241017	150600	61177300	21050	21050	21050	21050	60
354	20241017	150500	59914300	21050	21050	21050	21050	0
355	20241017	150400	59914300	21050	21000	21050	21000	11
356	20241017	150300	59683250	21050	21050	21050	21050	0
357	20241017	150200	59683250	21050	21050	21050	21050	1
358	20241017	150100	59662200	21000	21100	21100	21000	62
359	20241017	150000	58355050	21000	21050	21050	21000	50
360	20241017	145900	57305000	21050	21050	21050	21050	5
361	20241017	145800	57199750	21100	21100	21100	21100	0
362	20241017	145700	57199750	21100	21100	21100	21100	0
363	20241017	145600	57199750	21100	21100	21100	21100	1
364	20241017	145500	57178650	21050	21050	21050	21050	60
365	20241017	145400	55915650	21050	21050	21050	21050	0
366	20241017	145300	55915650	21050	21050	21050	21050	0
367	20241017	145200	55915650	21050	21050	21050	21050	0
368	20241017	145100	55915650	21050	21050	21050	21050	0
369	20241017	145000	55915650	21050	21050	21050	21050	0
370	20241017	144900	55915650	21050	21050	21050	21050	0
371	20241017	144800	55915650	21050	21050	21050	21050	1
372	20241017	144700	55894600	21000	21000	21000	21000	30
373	20241017	144600	55264600	21050	21000	21050	21000	31
374	20241017	144500	54613550	21050	21050	21050	21050	50
375	20241017	144400	53561050	21000	21000	21000	21000	39
376	20241017	144300	52742050	21050	21050	21050	21050	0
377	20241017	144200	52742050	21050	21050	21050	21050	0
378	20241017	144100	52742050	21050	21050	21050	21050	0
379	20241017	144000	52742050	21050	21050	21050	21050	0
380	20241017	143900	52742050	21050	21050	21050	21050	0
381	20241017	143800	52742050	21050	21050	21050	21050	0
382	20241017	143700	52742050	21050	21050	21050	21050	5
383	20241017	143600	52636800	21050	21050	21050	21050	0
384	20241017	143500	52636800	21050	21050	21050	21050	0
385	20241017	143400	52636800	21050	21050	21050	21050	0
386	20241017	143300	52636800	21050	21050	21050	21050	10
387	20241017	143200	52426300	21050	21050	21050	21050	0
388	20241017	143100	52426300	21050	21050	21050	21050	0
389	20241017	143000	52426300	21050	21050	21050	21050	0
390	20241017	142900	52426300	21050	21050	21050	21050	0
391	20241017	142800	52426300	21050	21050	21050	21050	0
392	20241017	142700	52426300	21050	21050	21050	21050	0
393	20241017	142600	52426300	21050	21050	21050	21050	0
394	20241017	142500	52426300	21050	21050	21050	21050	0
395	20241017	142400	52426300	21050	21050	21050	21050	0
396	20241017	142300	52426300	21050	21050	21050	21050	0
397	20241017	142200	52426300	21050	21050	21050	21050	0
398	20241017	142100	52426300	21050	21050	21050	21050	0
399	20241017	142000	52426300	21050	21050	21050	21050	0
400	20241017	141900	52426300	21050	21050	21050	21050	0
401	20241017	141800	52426300	21050	21050	21050	21050	0
402	20241017	141700	52426300	21050	21050	21050	21050	0
403	20241017	141600	52426300	21050	21050	21050	21050	0
404	20241017	141500	52426300	21050	21050	21050	21050	0
405	20241017	141400	52426300	21050	21050	21050	21050	0
406	20241017	141300	52426300	21050	21050	21050	21050	0
407	20241017	141200	52426300	21050	21050	21050	21050	0
408	20241017	141100	52426300	21050	21050	21050	21050	0
409	20241017	141000	52426300	21050	21050	21050	21050	0
410	20241017	140900	52426300	21050	21050	21050	21050	0
411	20241017	140800	52426300	21050	21050	21050	21050	0
412	20241017	140700	52426300	21050	21050	21050	21050	0
413	20241017	140600	52426300	21050	21050	21050	21050	1
414	20241017	140500	52405250	21050	21050	21050	21050	0
415	20241017	140400	52405250	21050	21050	21050	21050	0
416	20241017	140300	52405250	21050	21050	21050	21050	19
417	20241017	140200	52005300	21050	21050	21050	21050	0
418	20241017	140100	52005300	21050	21050	21050	21050	0
419	20241017	140000	52005300	21050	21050	21050	21050	0
420	20241017	135900	52005300	21050	21050	21050	21050	0
421	20241017	135800	52005300	21050	21050	21050	21050	0
422	20241017	135700	52005300	21050	21050	21050	21050	0
423	20241017	135600	52005300	21050	21050	21050	21050	0
424	20241017	135500	52005300	21050	21050	21050	21050	0
425	20241017	135400	52005300	21050	21050	21050	21050	1
426	20241017	135300	51984250	21100	21100	21100	21100	0
427	20241017	135200	51984250	21100	21100	21100	21100	0
428	20241017	135100	51984250	21100	21100	21100	21100	0
429	20241017	135000	51984250	21100	21100	21100	21100	0
430	20241017	134900	51984250	21100	21100	21100	21100	0
431	20241017	134800	51984250	21100	21100	21100	21100	0
432	20241017	134700	51984250	21100	21100	21100	21100	0
433	20241017	134600	51984250	21100	21100	21100	21100	0
434	20241017	134500	51984250	21100	21100	21100	21100	0
435	20241017	134400	51984250	21100	21100	21100	21100	0
436	20241017	134300	51984250	21100	21100	21100	21100	0
437	20241017	134200	51984250	21100	21100	21100	21100	0
438	20241017	134100	51984250	21100	21100	21100	21100	0
439	20241017	134000	51984250	21100	21100	21100	21100	0
440	20241017	133900	51984250	21100	21100	21100	21100	0
441	20241017	133800	51984250	21100	21100	21100	21100	0
442	20241017	133700	51984250	21100	21100	21100	21100	0
443	20241017	133600	51984250	21100	21100	21100	21100	0
444	20241017	133500	51984250	21100	21100	21100	21100	0
445	20241017	133400	51984250	21100	21100	21100	21100	0
446	20241017	133300	51984250	21100	21100	21100	21100	1
447	20241017	133200	51963150	21100	21100	21100	21100	0
448	20241017	133100	51963150	21100	21100	21100	21100	0
449	20241017	133000	51963150	21100	21100	21100	21100	0
450	20241017	132900	51963150	21100	21100	21100	21100	0
451	20241017	132800	51963150	21100	21100	21100	21100	40
452	20241017	132700	51119150	21000	21000	21000	21000	0
453	20241017	132600	51119150	21000	21000	21000	21000	20
454	20241017	132500	50699150	21100	21100	21100	21100	0
455	20241017	132400	50699150	21100	21100	21100	21100	0
456	20241017	132300	50699150	21100	21100	21100	21100	0
457	20241017	132200	50699150	21100	21100	21100	21100	0
458	20241017	132100	50699150	21100	21100	21100	21100	0
459	20241017	132000	50699150	21100	21100	21100	21100	0
460	20241017	131900	50699150	21100	21100	21100	21100	0
461	20241017	131800	50699150	21100	21100	21100	21100	1
462	20241017	131700	50678050	21100	21100	21100	21100	0
463	20241017	131600	50678050	21100	21100	21100	21100	0
464	20241017	131500	50678050	21100	21100	21100	21100	0
465	20241017	131400	50678050	21100	21100	21100	21100	0
466	20241017	131300	50678050	21100	21100	21100	21100	0
467	20241017	131200	50678050	21100	21100	21100	21100	1
468	20241017	131100	50656950	21100	21100	21100	21100	0
469	20241017	131000	50656950	21100	21100	21100	21100	10
470	20241017	130900	50445950	21100	21100	21100	21100	0
471	20241017	130800	50445950	21100	21100	21100	21100	0
472	20241017	130700	50445950	21100	21100	21100	21100	0
473	20241017	130600	50445950	21100	21100	21100	21100	0
474	20241017	130500	50445950	21100	21100	21100	21100	0
475	20241017	130400	50445950	21100	21100	21100	21100	0
476	20241017	130300	50445950	21100	21100	21100	21100	0
477	20241017	130200	50445950	21100	21100	21100	21100	0
478	20241017	130100	50445950	21100	21100	21100	21100	0
479	20241017	130000	50445950	21100	21100	21100	21100	0
480	20241017	125900	50445950	21100	21100	21100	21100	0
481	20241017	125800	50445950	21100	21100	21100	21100	0
482	20241017	125700	50445950	21100	21100	21100	21100	0
483	20241017	125600	50445950	21100	21100	21100	21100	0
484	20241017	125500	50445950	21100	21100	21100	21100	0
485	20241017	125400	50445950	21100	21100	21100	21100	0
486	20241017	125300	50445950	21100	21100	21100	21100	0
487	20241017	125200	50445950	21100	21100	21100	21100	0
488	20241017	125100	50445950	21100	21100	21100	21100	0
489	20241017	125000	50445950	21100	21100	21100	21100	0
490	20241017	124900	50445950	21100	21100	21100	21100	0
491	20241017	124800	50445950	21100	21100	21100	21100	0
492	20241017	124700	50445950	21100	21100	21100	21100	0
493	20241017	124600	50445950	21100	21100	21100	21100	0
494	20241017	124500	50445950	21100	21100	21100	21100	0
495	20241017	124400	50445950	21100	21100	21100	21100	0
496	20241017	124300	50445950	21100	21100	21100	21100	0
497	20241017	124200	50445950	21100	21100	21100	21100	0
498	20241017	124100	50445950	21100	21100	21100	21100	2
499	20241017	124000	50403750	21000	21000	21000	21000	10
500	20241017	123900	50193750	21150	21150	21150	21150	0
501	20241017	123800	50193750	21150	21150	21150	21150	0
502	20241017	123700	50193750	21150	21150	21150	21150	0
503	20241017	123600	50193750	21150	21150	21150	21150	0
504	20241017	123500	50193750	21150	21150	21150	21150	0
505	20241017	123400	50193750	21150	21150	21150	21150	0
506	20241017	123300	50193750	21150	21150	21150	21150	0
507	20241017	123200	50193750	21150	21150	21150	21150	43
508	20241017	123100	49284300	21150	21150	21150	21150	0
509	20241017	123000	49284300	21150	21150	21150	21150	0
510	20241017	122900	49284300	21150	21000	21150	21000	109
511	20241017	122800	46992300	21000	21000	21000	21000	1
512	20241017	122700	46971300	21100	21100	21100	21100	0
513	20241017	122600	46971300	21100	21100	21100	21100	0
514	20241017	122500	46971300	21100	21100	21100	21100	0
515	20241017	122400	46971300	21100	21100	21100	21100	0
516	20241017	122300	46971300	21100	21100	21100	21100	0
517	20241017	122200	46971300	21100	21100	21100	21100	0
518	20241017	122100	46971300	21100	21100	21100	21100	23
519	20241017	122000	46486000	21100	21100	21100	21100	249
520	20241017	121900	41232100	21000	21000	21000	21000	0
521	20241017	121800	41232100	21000	21000	21000	21000	0
522	20241017	121700	41232100	21000	21000	21000	21000	10
523	20241017	121600	41022100	21000	21000	21000	21000	208
524	20241017	121500	36654100	21000	21000	21000	21000	0
525	20241017	121400	36654100	21000	21000	21000	21000	0
526	20241017	121300	36654100	21000	21000	21000	21000	0
527	20241017	121200	36654100	21000	21000	21000	21000	0
528	20241017	121100	36654100	21000	21000	21000	21000	0
529	20241017	121000	36654100	21000	21000	21000	21000	0
530	20241017	120900	36654100	21000	21000	21000	21000	0
531	20241017	120800	36654100	21000	21000	21000	21000	0
532	20241017	120700	36654100	21000	21000	21000	21000	10
533	20241017	120600	36444100	21100	21100	21100	21100	0
534	20241017	120500	36444100	21100	21100	21100	21100	0
535	20241017	120400	36444100	21100	21100	21100	21100	0
536	20241017	120300	36444100	21100	21100	21100	21100	0
537	20241017	120200	36444100	21100	21100	21100	21100	0
538	20241017	120100	36444100	21100	21100	21100	21100	0
539	20241017	120000	36444100	21100	21100	21100	21100	0
540	20241017	115900	36444100	21100	21100	21100	21100	0
541	20241017	115800	36444100	21100	21100	21100	21100	0
542	20241017	115700	36444100	21100	21100	21100	21100	0
543	20241017	115600	36444100	21100	21100	21100	21100	0
544	20241017	115500	36444100	21100	21100	21100	21100	0
545	20241017	115400	36444100	21100	21100	21100	21100	0
546	20241017	115300	36444100	21100	21100	21100	21100	0
547	20241017	115200	36444100	21100	21100	21100	21100	0
548	20241017	115100	36444100	21100	21100	21100	21100	0
549	20241017	115000	36444100	21100	21100	21100	21100	0
550	20241017	114900	36444100	21100	21100	21100	21100	0
551	20241017	114800	36444100	21100	21100	21100	21100	0
552	20241017	114700	36444100	21100	21100	21100	21100	0
553	20241017	114600	36444100	21100	21100	21100	21100	0
554	20241017	114500	36444100	21100	21100	21100	21100	0
555	20241017	114400	36444100	21100	21100	21100	21100	0
556	20241017	114300	36444100	21100	21100	21100	21100	0
557	20241017	114200	36444100	21100	21100	21100	21100	0
558	20241017	114100	36444100	21100	21100	21100	21100	0
559	20241017	114000	36444100	21100	21100	21100	21100	0
560	20241017	113900	36444100	21100	21100	21100	21100	0
561	20241017	113800	36444100	21100	21100	21100	21100	0
562	20241017	113700	36444100	21100	21100	21100	21100	0
563	20241017	113600	36444100	21100	21100	21100	21100	0
564	20241017	113500	36444100	21100	21100	21100	21100	10
565	20241017	113400	36233100	21100	21100	21100	21100	0
566	20241017	113300	36233100	21100	21100	21100	21100	0
567	20241017	113200	36233100	21100	21000	21100	21000	600
568	20241017	113100	23584000	21000	21000	21000	21000	0
569	20241017	113000	23584000	21000	21000	21000	21000	0
570	20241017	112900	23584000	21000	21000	21000	21000	0
571	20241017	112800	23584000	21000	21000	21000	21000	0
572	20241017	112700	23584000	21000	21000	21000	21000	31
573	20241017	112600	22933000	21000	21000	21000	21000	4
574	20241017	112500	22849000	21000	21000	21000	21000	0
575	20241017	112400	22849000	21000	21000	21000	21000	0
576	20241017	112300	22849000	21000	21000	21000	21000	0
577	20241017	112200	22849000	21000	21000	21000	21000	20
578	20241017	112100	22429000	21000	21000	21000	21000	4
579	20241017	112000	22345000	21000	21000	21000	21000	0
580	20241017	111900	22345000	21000	21000	21000	21000	0
581	20241017	111800	22345000	21000	21000	21000	21000	0
582	20241017	111700	22345000	21000	21000	21000	21000	0
583	20241017	111600	22345000	21000	21000	21000	21000	0
584	20241017	111500	22345000	21000	21000	21000	21000	56
585	20241017	111400	21169000	21000	21000	21000	21000	0
586	20241017	111300	21169000	21000	21000	21000	21000	0
587	20241017	111200	21169000	21000	21000	21000	21000	0
588	20241017	111100	21169000	21000	21000	21000	21000	0
589	20241017	111000	21169000	21000	21000	21000	21000	0
590	20241017	110900	21169000	21000	21000	21000	21000	0
591	20241017	110800	21169000	21000	21000	21000	21000	0
592	20241017	110700	21169000	21000	21000	21000	21000	0
593	20241017	110600	21169000	21000	20900	21000	20800	21
594	20241017	110500	20731500	20900	20900	20900	20900	5
595	20241017	110400	20627000	21000	21000	21000	21000	0
596	20241017	110300	20627000	21000	21000	21000	21000	0
597	20241017	110200	20627000	21000	21000	21000	21000	0
598	20241017	110100	20627000	21000	21000	21000	21000	0
599	20241017	110000	20627000	21000	21000	21000	21000	0
600	20241017	105900	20627000	21000	21000	21000	21000	0
601	20241017	105800	20627000	21000	21000	21000	21000	0
602	20241017	105700	20627000	21000	21000	21000	21000	0
603	20241017	105600	20627000	21000	20900	21000	20700	14
604	20241017	105500	20336200	20700	20800	20800	20700	20
605	20241017	105400	19921900	20800	20800	20800	20800	0
606	20241017	105300	19921900	20800	20700	20800	20700	277
607	20241017	105200	14164100	20750	20750	20750	20750	0
608	20241017	105100	14164100	20750	20750	20750	20750	0
609	20241017	105000	14164100	20750	20750	20750	20750	0
610	20241017	104900	14164100	20750	20750	20750	20750	1
611	20241017	104800	14143350	20750	20750	20750	20750	0
612	20241017	104700	14143350	20750	20700	20750	20700	35
613	20241017	104600	13418600	20750	20750	20750	20750	0
614	20241017	104500	13418600	20750	20750	20750	20750	0
615	20241017	104400	13418600	20750	20750	20750	20750	0
616	20241017	104300	13418600	20750	20750	20750	20750	0
617	20241017	104200	13418600	20750	20750	20750	20750	0
618	20241017	104100	13418600	20750	20750	20750	20750	2
619	20241017	104000	13377100	20800	20800	20800	20800	0
620	20241017	103900	13377100	20800	20800	20800	20800	0
621	20241017	103800	13377100	20800	20800	20800	20800	0
622	20241017	103700	13377100	20800	20800	20800	20800	0
623	20241017	103600	13377100	20800	20800	20800	20800	0
624	20241017	103500	13377100	20800	20800	20800	20800	0
625	20241017	103400	13377100	20800	20800	20800	20800	0
626	20241017	103300	13377100	20800	20800	20800	20800	0
627	20241017	103200	13377100	20800	20800	20800	20800	0
628	20241017	103100	13377100	20800	20800	20800	20800	0
629	20241017	103000	13377100	20800	20800	20800	20800	0
630	20241017	102900	13377100	20800	20800	20800	20800	0
631	20241017	102800	13377100	20800	20800	20800	20800	0
632	20241017	102700	13377100	20800	20800	20800	20800	0
633	20241017	102600	13377100	20800	20800	20800	20800	0
634	20241017	102500	13377100	20800	20750	20800	20750	20
635	20241017	102400	12962000	20650	20650	20650	20650	0
636	20241017	102300	12962000	20650	20650	20650	20650	40
637	20241017	102200	12136000	20650	20700	20700	20650	105
638	20241017	102100	9965100	20650	20650	20650	20650	0
639	20241017	102000	9965100	20650	20700	20700	20650	24
640	20241017	101900	9469200	20800	20800	20800	20800	0
641	20241017	101800	9469200	20800	20800	20800	20800	3
642	20241017	101700	9406800	20800	20800	20800	20800	66
643	20241017	101600	8034000	20800	20800	20800	20800	0
644	20241017	101500	8034000	20800	20800	20800	20800	180
645	20241017	101400	4290000	20900	20900	20900	20900	0
646	20241017	101300	4290000	20900	20900	20900	20900	0
647	20241017	101200	4290000	20900	20900	20900	20900	10
648	20241017	101100	4081000	20900	20900	20900	20900	0
649	20241017	101000	4081000	20900	20900	20900	20900	0
650	20241017	100900	4081000	20900	20900	20900	20900	0
651	20241017	100800	4081000	20900	20900	20900	20900	0
652	20241017	100700	4081000	20900	20900	20900	20900	1
653	20241017	100600	4060100	20900	20900	20900	20900	0
654	20241017	100500	4060100	20900	20900	20900	20900	1
655	20241017	100400	4039200	20900	20900	20900	20900	0
656	20241017	100300	4039200	20900	20900	20900	20900	0
657	20241017	100200	4039200	20900	20900	20900	20900	0
658	20241017	100100	4039200	20900	20900	20900	20900	2
659	20241017	100000	3997400	20950	20950	20950	20950	19
660	20241017	095900	3599350	21000	21000	21000	21000	0
661	20241017	095800	3599350	21000	21000	21000	21000	0
662	20241017	095700	3599350	21000	21000	21000	21000	1
663	20241017	095600	3578350	20900	20900	20900	20900	5
664	20241017	095500	3473850	21000	21000	21000	21000	0
665	20241017	095400	3473850	21000	20900	21000	20900	2
666	20241017	095300	3431950	21000	21000	21000	21000	0
667	20241017	095200	3431950	21000	21000	21000	21000	0
668	20241017	095100	3431950	21000	20900	21000	20900	12
669	20241017	095000	3180650	20900	20900	20900	20900	3
670	20241017	094900	3117950	20900	20900	20900	20900	0
671	20241017	094800	3117950	20900	20900	20900	20900	12
672	20241017	094700	2867150	21000	20900	21000	20900	22
673	20241017	094600	2407150	20900	20900	20900	20900	10
674	20241017	094500	2198150	21000	21000	21000	21000	0
675	20241017	094400	2198150	21000	21000	21000	21000	0
676	20241017	094300	2198150	21000	21000	21000	21000	0
677	20241017	094200	2198150	21000	21000	21000	21000	0
678	20241017	094100	2198150	21000	21000	21000	21000	0
679	20241017	094000	2198150	21000	21000	21000	21000	0
680	20241017	093900	2198150	21000	21000	21000	21000	0
681	20241017	093800	2198150	21000	21000	21000	21000	0
682	20241017	093700	2198150	21000	21000	21000	21000	0
683	20241017	093600	2198150	21000	21000	21000	21000	0
684	20241017	093500	2198150	21000	20900	21000	20900	2
685	20241017	093400	2156250	21000	21000	21000	21000	1
686	20241017	093300	2135250	21000	21000	21000	21000	1
687	20241017	093200	2114250	21000	21000	21000	21000	1
688	20241017	093100	2093250	20800	20800	20800	20800	1
689	20241017	093000	2072450	21000	21050	21050	21000	2
690	20241017	092900	2030400	21000	21000	21000	21000	1
691	20241017	092800	2009400	21050	21050	21050	21050	1
692	20241017	092700	1988350	21000	21000	21000	21000	1
693	20241017	092600	1967350	21050	21050	21050	21050	1
694	20241017	092500	1946300	21050	21050	21050	21050	0
695	20241017	092400	1946300	21050	21050	21050	21050	0
696	20241017	092300	1946300	21050	21000	21050	21000	2
697	20241017	092200	1904250	21100	21050	21100	21000	5
698	20241017	092100	1799100	21150	21150	21150	21150	0
699	20241017	092000	1799100	21150	21150	21150	21150	1
700	20241017	091900	1777950	20800	21050	21050	20800	75
701	20241017	091800	211900	21050	21050	21050	21050	0
702	20241017	091700	211900	21050	21050	21050	21050	0
703	20241017	091600	211900	21050	21050	21050	21050	5
704	20241017	091500	106650	21200	21200	21200	21200	0
705	20241017	091400	106650	21200	21200	21200	21200	0
706	20241017	091300	106650	21200	21200	21200	21200	1
707	20241017	091200	85450	21350	21350	21350	21350	0
708	20241017	091100	85450	21350	21350	21350	21350	0
709	20241017	091000	85450	21350	21350	21350	21350	0
710	20241017	090900	85450	21350	21350	21350	21350	3
711	20241017	090800	21400	21400	21400	21400	21400	0
712	20241017	090700	21400	21400	21400	21400	21400	0
713	20241017	090600	21400	21400	21400	21400	21400	0
714	20241017	090500	21400	21400	21400	21400	21400	0
715	20241017	090400	21400	21400	21400	21400	21400	0
716	20241017	090300	21400	21400	21400	21400	21400	1
717	20241017	090200	0	21050	21050	21050	21050	0
718	20241017	090100	0	21050	21050	21050	21050	0
719	20241017	090000	0	21050	21050	21050	21050	0