KissMeData/089010/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200200	5145260500	21150	21150	21150	21150	5479
3	20241014	200100	5145260500	21150	21150	21150	21150	0
4	20241014	200000	5145260500	21150	21150	21150	21150	0
5	20241014	195900	5145260500	21150	21150	21150	21150	0
6	20241014	195800	5145260500	21150	21150	21150	21150	0
7	20241014	195700	5145260500	21150	21150	21150	21150	0
8	20241014	195600	5145260500	21150	21150	21150	21150	0
9	20241014	195500	5145260500	21150	21150	21150	21150	0
10	20241014	195400	5145260500	21150	21150	21150	21150	0
11	20241014	195300	5145260500	21150	21150	21150	21150	0
12	20241014	195200	5145260500	21150	21150	21150	21150	0
13	20241014	195100	5145260500	21150	21150	21150	21150	0
14	20241014	195000	5145260500	21150	21150	21150	21150	0
15	20241014	194900	5145260500	21150	21150	21150	21150	0
16	20241014	194800	5145260500	21150	21150	21150	21150	0
17	20241014	194700	5145260500	21150	21150	21150	21150	0
18	20241014	194600	5145260500	21150	21150	21150	21150	0
19	20241014	194500	5145260500	21150	21150	21150	21150	0
20	20241014	194400	5145260500	21150	21150	21150	21150	0
21	20241014	194300	5145260500	21150	21150	21150	21150	0
22	20241014	194200	5145260500	21150	21150	21150	21150	0
23	20241014	194100	5145260500	21150	21150	21150	21150	0
24	20241014	194000	5145260500	21150	21150	21150	21150	0
25	20241014	193900	5145260500	21150	21150	21150	21150	0
26	20241014	193800	5145260500	21150	21150	21150	21150	0
27	20241014	193700	5145260500	21150	21150	21150	21150	0
28	20241014	193600	5145260500	21150	21150	21150	21150	0
29	20241014	193500	5145260500	21150	21150	21150	21150	0
30	20241014	193400	5145260500	21150	21150	21150	21150	0
31	20241014	193300	5145260500	21150	21150	21150	21150	0
32	20241014	193200	5145260500	21150	21150	21150	21150	5479
33	20241014	193100	5145260500	21150	21150	21150	21150	0
34	20241014	193000	5145260500	21150	21150	21150	21150	0
35	20241014	192900	5145260500	21150	21150	21150	21150	0
36	20241014	192800	5145260500	21150	21150	21150	21150	0
37	20241014	192700	5145260500	21150	21150	21150	21150	0
38	20241014	192600	5145260500	21150	21150	21150	21150	0
39	20241014	192500	5145260500	21150	21150	21150	21150	0
40	20241014	192400	5145260500	21150	21150	21150	21150	0
41	20241014	192300	5145260500	21150	21150	21150	21150	0
42	20241014	192200	5145260500	21150	21150	21150	21150	0
43	20241014	192100	5145260500	21150	21150	21150	21150	0
44	20241014	192000	5145260500	21150	21150	21150	21150	0
45	20241014	191900	5145260500	21150	21150	21150	21150	0
46	20241014	191800	5145260500	21150	21150	21150	21150	0
47	20241014	191700	5145260500	21150	21150	21150	21150	0
48	20241014	191600	5145260500	21150	21150	21150	21150	0
49	20241014	191500	5145260500	21150	21150	21150	21150	0
50	20241014	191400	5145260500	21150	21150	21150	21150	0
51	20241014	191300	5145260500	21150	21150	21150	21150	0
52	20241014	191200	5145260500	21150	21150	21150	21150	0
53	20241014	191100	5145260500	21150	21150	21150	21150	0
54	20241014	191000	5145260500	21150	21150	21150	21150	0
55	20241014	190900	5145260500	21150	21150	21150	21150	0
56	20241014	190800	5145260500	21150	21150	21150	21150	0
57	20241014	190700	5145260500	21150	21150	21150	21150	0
58	20241014	190600	5145260500	21150	21150	21150	21150	0
59	20241014	190500	5145260500	21150	21150	21150	21150	0
60	20241014	190400	5145260500	21150	21150	21150	21150	0
61	20241014	190300	5145260500	21150	21150	21150	21150	0
62	20241014	190200	5145260500	21150	21150	21150	21150	5479
63	20241014	190100	5145260500	21150	21150	21150	21150	0
64	20241014	190000	5145260500	21150	21150	21150	21150	0
65	20241014	185900	5145260500	21150	21150	21150	21150	0
66	20241014	185800	5145260500	21150	21150	21150	21150	0
67	20241014	185700	5145260500	21150	21150	21150	21150	0
68	20241014	185600	5145260500	21150	21150	21150	21150	0
69	20241014	185500	5145260500	21150	21150	21150	21150	0
70	20241014	185400	5145260500	21150	21150	21150	21150	0
71	20241014	185300	5145260500	21150	21150	21150	21150	0
72	20241014	185200	5145260500	21150	21150	21150	21150	0
73	20241014	185100	5145260500	21150	21150	21150	21150	0
74	20241014	185000	5145260500	21150	21150	21150	21150	0
75	20241014	184900	5145260500	21150	21150	21150	21150	0
76	20241014	184800	5145260500	21150	21150	21150	21150	0
77	20241014	184700	5145260500	21150	21150	21150	21150	0
78	20241014	184600	5145260500	21150	21150	21150	21150	0
79	20241014	184500	5145260500	21150	21150	21150	21150	0
80	20241014	184400	5145260500	21150	21150	21150	21150	0
81	20241014	184300	5145260500	21150	21150	21150	21150	0
82	20241014	184200	5145260500	21150	21150	21150	21150	0
83	20241014	184100	5145260500	21150	21150	21150	21150	0
84	20241014	184000	5145260500	21150	21150	21150	21150	0
85	20241014	183900	5145260500	21150	21150	21150	21150	0
86	20241014	183800	5145260500	21150	21150	21150	21150	0
87	20241014	183700	5145260500	21150	21150	21150	21150	0
88	20241014	183600	5145260500	21150	21150	21150	21150	0
89	20241014	183500	5145260500	21150	21150	21150	21150	0
90	20241014	183400	5145260500	21150	21150	21150	21150	0
91	20241014	183300	5145260500	21150	21150	21150	21150	0
92	20241014	183200	5145260500	21150	21150	21150	21150	5479
93	20241014	183100	5145260500	21150	21150	21150	21150	0
94	20241014	183000	5145260500	21150	21150	21150	21150	0
95	20241014	182900	5145260500	21150	21150	21150	21150	0
96	20241014	182800	5145260500	21150	21150	21150	21150	0
97	20241014	182700	5145260500	21150	21150	21150	21150	0
98	20241014	182600	5145260500	21150	21150	21150	21150	0
99	20241014	182500	5145260500	21150	21150	21150	21150	0
100	20241014	182400	5145260500	21150	21150	21150	21150	0
101	20241014	182300	5145260500	21150	21150	21150	21150	0
102	20241014	182200	5145260500	21150	21150	21150	21150	0
103	20241014	182100	5145260500	21150	21150	21150	21150	0
104	20241014	182000	5145260500	21150	21150	21150	21150	0
105	20241014	181900	5145260500	21150	21150	21150	21150	0
106	20241014	181800	5145260500	21150	21150	21150	21150	0
107	20241014	181700	5145260500	21150	21150	21150	21150	0
108	20241014	181600	5145260500	21150	21150	21150	21150	0
109	20241014	181500	5145260500	21150	21150	21150	21150	0
110	20241014	181400	5145260500	21150	21150	21150	21150	0
111	20241014	181300	5145260500	21150	21150	21150	21150	0
112	20241014	181200	5145260500	21150	21150	21150	21150	0
113	20241014	181100	5145260500	21150	21150	21150	21150	0
114	20241014	181000	5145260500	21150	21150	21150	21150	0
115	20241014	180900	5145260500	21150	21150	21150	21150	0
116	20241014	180800	5145260500	21150	21150	21150	21150	0
117	20241014	180700	5145260500	21150	21150	21150	21150	0
118	20241014	180600	5145260500	21150	21150	21150	21150	0
119	20241014	180500	5145260500	21150	21150	21150	21150	0
120	20241014	180400	5145260500	21150	21150	21150	21150	0
121	20241014	180300	5145260500	21150	21150	21150	21150	0
122	20241014	180200	5145260500	21150	21150	21150	21150	5479
123	20241014	180100	5145260500	21150	21150	21150	21150	0
124	20241014	180000	5145260500	21150	21150	21150	21150	0
125	20241014	175900	5145260500	21150	21150	21150	21150	0
126	20241014	175800	5145260500	21150	21150	21150	21150	0
127	20241014	175700	5145260500	21150	21150	21150	21150	0
128	20241014	175600	5145260500	21150	21150	21150	21150	0
129	20241014	175500	5145260500	21150	21150	21150	21150	0
130	20241014	175400	5145260500	21150	21150	21150	21150	0
131	20241014	175300	5145260500	21150	21150	21150	21150	0
132	20241014	175200	5145260500	21150	21150	21150	21150	0
133	20241014	175100	5145260500	21150	21150	21150	21150	0
134	20241014	175000	5145260500	21150	21150	21150	21150	0
135	20241014	174900	5145260500	21150	21150	21150	21150	0
136	20241014	174800	5145260500	21150	21150	21150	21150	0
137	20241014	174700	5145260500	21150	21150	21150	21150	0
138	20241014	174600	5145260500	21150	21150	21150	21150	0
139	20241014	174500	5145260500	21150	21150	21150	21150	0
140	20241014	174400	5145260500	21150	21150	21150	21150	0
141	20241014	174300	5145260500	21150	21150	21150	21150	0
142	20241014	174200	5145260500	21150	21150	21150	21150	0
143	20241014	174100	5145260500	21150	21150	21150	21150	0
144	20241014	174000	5145260500	21150	21150	21150	21150	0
145	20241014	173900	5145260500	21150	21150	21150	21150	0
146	20241014	173800	5145260500	21150	21150	21150	21150	0
147	20241014	173700	5145260500	21150	21150	21150	21150	0
148	20241014	173600	5145260500	21150	21150	21150	21150	0
149	20241014	173500	5145260500	21150	21150	21150	21150	0
150	20241014	173400	5145260500	21150	21150	21150	21150	0
151	20241014	173300	5145260500	21150	21150	21150	21150	0
152	20241014	173200	5145260500	21150	21150	21150	21150	5479
153	20241014	173100	5145260500	21150	21150	21150	21150	0
154	20241014	173000	5145260500	21150	21150	21150	21150	0
155	20241014	172900	5145260500	21150	21150	21150	21150	0
156	20241014	172800	5145260500	21150	21150	21150	21150	0
157	20241014	172700	5145260500	21150	21150	21150	21150	0
158	20241014	172600	5145260500	21150	21150	21150	21150	0
159	20241014	172500	5145260500	21150	21150	21150	21150	0
160	20241014	172400	5145260500	21150	21150	21150	21150	0
161	20241014	172300	5145260500	21150	21150	21150	21150	0
162	20241014	172200	5145260500	21150	21150	21150	21150	0
163	20241014	172100	5145260500	21150	21150	21150	21150	0
164	20241014	172000	5145260500	21150	21150	21150	21150	0
165	20241014	171900	5145260500	21150	21150	21150	21150	0
166	20241014	171800	5145260500	21150	21150	21150	21150	0
167	20241014	171700	5145260500	21150	21150	21150	21150	0
168	20241014	171600	5145260500	21150	21150	21150	21150	0
169	20241014	171500	5145260500	21150	21150	21150	21150	0
170	20241014	171400	5145260500	21150	21150	21150	21150	0
171	20241014	171300	5145260500	21150	21150	21150	21150	0
172	20241014	171200	5145260500	21150	21150	21150	21150	0
173	20241014	171100	5145260500	21150	21150	21150	21150	0
174	20241014	171000	5145260500	21150	21150	21150	21150	0
175	20241014	170900	5145260500	21150	21150	21150	21150	0
176	20241014	170800	5145260500	21150	21150	21150	21150	0
177	20241014	170700	5145260500	21150	21150	21150	21150	0
178	20241014	170600	5145260500	21150	21150	21150	21150	0
179	20241014	170500	5145260500	21150	21150	21150	21150	0
180	20241014	170400	5145260500	21150	21150	21150	21150	0
181	20241014	170300	5145260500	21150	21150	21150	21150	0
182	20241014	170200	5145260500	21150	21150	21150	21150	5479
183	20241014	170100	5145260500	21150	21150	21150	21150	0
184	20241014	170000	5145260500	21150	21150	21150	21150	0
185	20241014	165900	5145260500	21150	21150	21150	21150	0
186	20241014	165800	5145260500	21150	21150	21150	21150	0
187	20241014	165700	5145260500	21150	21150	21150	21150	0
188	20241014	165600	5145260500	21150	21150	21150	21150	0
189	20241014	165500	5145260500	21150	21150	21150	21150	0
190	20241014	165400	5145260500	21150	21150	21150	21150	0
191	20241014	165300	5145260500	21150	21150	21150	21150	0
192	20241014	165200	5145260500	21150	21150	21150	21150	0
193	20241014	165100	5145260500	21150	21150	21150	21150	0
194	20241014	165000	5145260500	21150	21150	21150	21150	0
195	20241014	164900	5145260500	21150	21150	21150	21150	0
196	20241014	164800	5145260500	21150	21150	21150	21150	0
197	20241014	164700	5145260500	21150	21150	21150	21150	0
198	20241014	164600	5145260500	21150	21150	21150	21150	0
199	20241014	164500	5145260500	21150	21150	21150	21150	0
200	20241014	164400	5145260500	21150	21150	21150	21150	0
201	20241014	164300	5145260500	21150	21150	21150	21150	0
202	20241014	164200	5145260500	21150	21150	21150	21150	0
203	20241014	164100	5145260500	21150	21150	21150	21150	0
204	20241014	164000	5145260500	21150	21150	21150	21150	0
205	20241014	163900	5145260500	21150	21150	21150	21150	0
206	20241014	163800	5145260500	21150	21150	21150	21150	0
207	20241014	163700	5145260500	21150	21150	21150	21150	0
208	20241014	163600	5145260500	21150	21150	21150	21150	0
209	20241014	163500	5145260500	21150	21150	21150	21150	0
210	20241014	163400	5145260500	21150	21150	21150	21150	0
211	20241014	163300	5145260500	21150	21150	21150	21150	0
212	20241014	163200	5145260500	21150	21150	21150	21150	5479
213	20241014	163100	5145260500	21150	21150	21150	21150	0
214	20241014	163000	5145260500	21150	21150	21150	21150	0
215	20241014	162900	5145260500	21150	21150	21150	21150	0
216	20241014	162800	5145260500	21150	21150	21150	21150	0
217	20241014	162700	5145260500	21150	21150	21150	21150	0
218	20241014	162600	5145260500	21150	21150	21150	21150	0
219	20241014	162500	5145260500	21150	21150	21150	21150	0
220	20241014	162400	5145260500	21150	21150	21150	21150	0
221	20241014	162300	5145260500	21150	21150	21150	21150	0
222	20241014	162200	5145260500	21150	21150	21150	21150	0
223	20241014	162100	5145260500	21150	21150	21150	21150	0
224	20241014	162000	5145260500	21150	21150	21150	21150	0
225	20241014	161900	5145260500	21150	21150	21150	21150	0
226	20241014	161800	5145260500	21150	21150	21150	21150	0
227	20241014	161700	5145260500	21150	21150	21150	21150	0
228	20241014	161600	5145260500	21150	21150	21150	21150	0
229	20241014	161500	5145260500	21150	21150	21150	21150	0
230	20241014	161400	5145260500	21150	21150	21150	21150	0
231	20241014	161300	5145260500	21150	21150	21150	21150	0
232	20241014	161200	5145260500	21150	21150	21150	21150	0
233	20241014	161100	5145260500	21150	21150	21150	21150	0
234	20241014	161000	5145260500	21150	21150	21150	21150	0
235	20241014	160900	5145260500	21150	21150	21150	21150	0
236	20241014	160800	5145260500	21150	21150	21150	21150	0
237	20241014	160700	5145260500	21150	21150	21150	21150	0
238	20241014	160600	5145260500	21150	21150	21150	21150	0
239	20241014	160500	5145260500	21150	21150	21150	21150	0
240	20241014	160400	5145260500	21150	21150	21150	21150	0
241	20241014	160300	5145260500	21150	21150	21150	21150	0
242	20241014	160200	5145260500	21150	21150	21150	21150	5479
243	20241014	160100	5145260500	21150	21150	21150	21150	0
244	20241014	160000	5145260500	21150	21150	21150	21150	0
245	20241014	155900	5145260500	21150	21150	21150	21150	0
246	20241014	155800	5145260500	21150	21150	21150	21150	0
247	20241014	155700	5145260500	21150	21150	21150	21150	0
248	20241014	155600	5145260500	21150	21150	21150	21150	0
249	20241014	155500	5145260500	21150	21150	21150	21150	0
250	20241014	155400	5145260500	21150	21150	21150	21150	0
251	20241014	155300	5145260500	21150	21150	21150	21150	0
252	20241014	155200	5145260500	21150	21150	21150	21150	0
253	20241014	155100	5145260500	21150	21150	21150	21150	0
254	20241014	155000	5145260500	21150	21150	21150	21150	0
255	20241014	154900	5145260500	21150	21150	21150	21150	0
256	20241014	154800	5145260500	21150	21150	21150	21150	0
257	20241014	154700	5145260500	21150	21150	21150	21150	0
258	20241014	154600	5145260500	21150	21150	21150	21150	0
259	20241014	154500	5145260500	21150	21150	21150	21150	0
260	20241014	154400	5145260500	21150	21150	21150	21150	0
261	20241014	154300	5145260500	21150	21150	21150	21150	0
262	20241014	154200	5145260500	21150	21150	21150	21150	0
263	20241014	154100	5145260500	21150	21150	21150	21150	0
264	20241014	154000	5145260500	21150	21150	21150	21150	0
265	20241014	153900	5145260500	21150	21150	21150	21150	0
266	20241014	153800	5145260500	21150	21150	21150	21150	0
267	20241014	153700	5145260500	21150	21150	21150	21150	0
268	20241014	153600	5145260500	21150	21150	21150	21150	0
269	20241014	153500	5145260500	21150	21150	21150	21150	0
270	20241014	153400	5145260500	21150	21150	21150	21150	0
271	20241014	153300	5145260500	21150	21150	21150	21150	0
272	20241014	153200	5145260500	21150	21150	21150	21150	5479
273	20241014	153100	5145260500	21150	21150	21150	21150	0
274	20241014	153000	5145260500	21150	21150	21150	21150	5479
275	20241014	152900	5029379650	21150	21150	21150	21150	0
276	20241014	152800	5029379650	21150	21150	21150	21150	0
277	20241014	152700	5029379650	21150	21150	21150	21150	0
278	20241014	152600	5029379650	21150	21150	21150	21150	0
279	20241014	152500	5029379650	21150	21150	21150	21150	0
280	20241014	152400	5029379650	21150	21150	21150	21150	0
281	20241014	152300	5029379650	21150	21150	21150	21150	0
282	20241014	152200	5029379650	21150	21150	21150	21150	0
283	20241014	152100	5029379650	21150	21150	21150	21150	0
284	20241014	152000	5029379650	21150	21150	21150	21150	0
285	20241014	151900	5029379650	21150	21250	21250	21150	2
286	20241014	151800	5029337250	21250	21200	21250	21200	157
287	20241014	151700	5026007050	21250	21250	21250	21200	26
288	20241014	151600	5025455750	21150	21200	21250	21150	830
289	20241014	151500	5007878550	21200	21250	21250	21200	213
290	20241014	151400	5003362750	21250	21250	21250	21250	14
291	20241014	151300	5003065250	21250	21200	21250	21200	70
292	20241014	151200	5001581200	21200	21200	21200	21200	149
293	20241014	151100	4998422400	21200	21300	21300	21200	65
294	20241014	151000	4997041100	21300	21300	21300	21300	5
295	20241014	150900	4996934600	21300	21300	21300	21300	121
296	20241014	150800	4994357300	21150	21150	21150	21150	0
297	20241014	150700	4994357300	21150	21250	21300	21150	2798
298	20241014	150600	4935103200	21250	21250	21250	21250	180
299	20241014	150500	4931278200	21250	21250	21250	21250	201
300	20241014	150400	4927006950	21200	21200	21200	21200	12
301	20241014	150300	4926752550	21200	21200	21200	21200	658
302	20241014	150200	4912802950	21200	21200	21200	21200	200
303	20241014	150100	4908562950	21300	21300	21350	21250	333
304	20241014	150000	4901483350	21350	21300	21350	21300	4
305	20241014	145900	4901398000	21350	21350	21350	21250	1151
306	20241014	145800	4876896300	21350	21300	21350	21300	401
307	20241014	145700	4868354950	21350	21300	21350	21300	11
308	20241014	145600	4868120600	21300	21350	21350	21300	52
309	20241014	145500	4867012900	21300	21300	21300	21300	5
310	20241014	145400	4866906400	21350	21300	21350	21300	16
311	20241014	145300	4866565000	21300	21300	21300	21300	100
312	20241014	145200	4864435000	21350	21350	21350	21300	28
313	20241014	145100	4863838200	21350	21350	21350	21350	5
314	20241014	145000	4863731450	21350	21350	21350	21350	1
315	20241014	144900	4863710100	21300	21350	21350	21300	80
316	20241014	144800	4862005900	21350	21350	21350	21350	0
317	20241014	144700	4862005900	21350	21300	21350	21300	220
318	20241014	144600	4857319850	21250	21250	21250	21250	1
319	20241014	144500	4857298600	21300	21250	21300	21250	504
320	20241014	144400	4846563600	21250	21300	21300	21250	615
321	20241014	144300	4833488800	21300	21300	21300	21300	27
322	20241014	144200	4832913700	21300	21300	21300	21300	0
323	20241014	144100	4832913700	21300	21350	21350	21300	1504
324	20241014	144000	4800877300	21350	21300	21350	21300	9
325	20241014	143900	4800685550	21300	21300	21300	21300	314
326	20241014	143800	4793997350	21350	21350	21350	21350	0
327	20241014	143700	4793997350	21350	21350	21350	21350	71
328	20241014	143600	4792481500	21350	21350	21350	21350	650
329	20241014	143500	4778604000	21350	21350	21350	21350	2
330	20241014	143400	4778561300	21350	21350	21350	21350	1
331	20241014	143300	4778539950	21350	21350	21350	21350	1
332	20241014	143200	4778518600	21350	21350	21350	21350	28
333	20241014	143100	4777920800	21350	21350	21350	21350	0
334	20241014	143000	4777920800	21350	21350	21350	21350	1
335	20241014	142900	4777899450	21350	21350	21350	21350	25
336	20241014	142800	4777365700	21350	21350	21350	21350	0
337	20241014	142700	4777365700	21350	21350	21350	21350	0
338	20241014	142600	4777365700	21350	21300	21350	21300	2138
339	20241014	142500	4731802450	21350	21400	21400	21350	586
340	20241014	142400	4719290450	21400	21400	21400	21400	0
341	20241014	142300	4719290450	21400	21400	21400	21400	1
342	20241014	142200	4719269050	21350	21400	21400	21350	123
343	20241014	142100	4716642950	21350	21350	21350	21350	835
344	20241014	142000	4698815700	21350	21350	21350	21350	3
345	20241014	141900	4698751650	21350	21350	21350	21350	20
346	20241014	141800	4698324650	21350	21350	21350	21350	63
347	20241014	141700	4696979600	21350	21350	21350	21350	41
348	20241014	141600	4696104250	21350	21350	21350	21350	501
349	20241014	141500	4685407900	21400	21400	21400	21400	0
350	20241014	141400	4685407900	21400	21400	21400	21400	0
351	20241014	141300	4685407900	21400	21400	21400	21350	1041
352	20241014	141200	4663132000	21350	21400	21400	21350	151
353	20241014	141100	4659907600	21350	21400	21400	21350	1629
354	20241014	141000	4625122850	21400	21400	21400	21400	1
355	20241014	140900	4625101450	21350	21350	21350	21350	107
356	20241014	140800	4622817000	21350	21350	21350	21350	100
357	20241014	140700	4620682000	21400	21350	21400	21350	105
358	20241014	140600	4618440150	21350	21400	21400	21350	267
359	20241014	140500	4612728000	21350	21350	21400	21350	82
360	20241014	140400	4610977250	21400	21400	21400	21350	76
361	20241014	140300	4609354500	21350	21350	21350	21350	1508
362	20241014	140200	4577158700	21350	21350	21350	21300	3
363	20241014	140100	4577094700	21300	21300	21350	21300	62
364	20241014	140000	4575774050	21350	21350	21350	21350	0
365	20241014	135900	4575774050	21350	21300	21350	21300	137
366	20241014	135800	4572855650	21350	21350	21350	21350	612
367	20241014	135700	4559789450	21350	21300	21350	21300	151
368	20241014	135600	4556573100	21350	21350	21350	21350	0
369	20241014	135500	4556573100	21350	21350	21350	21350	0
370	20241014	135400	4556573100	21350	21300	21350	21300	906
371	20241014	135300	4537269950	21300	21250	21300	21250	11
372	20241014	135200	4537036150	21300	21300	21300	21300	0
373	20241014	135100	4537036150	21300	21300	21300	21300	47
374	20241014	135000	4536035050	21300	21300	21300	21300	1
375	20241014	134900	4536013750	21300	21300	21300	21300	8
376	20241014	134800	4535843350	21250	21250	21250	21250	0
377	20241014	134700	4535843350	21250	21250	21250	21250	1
378	20241014	134600	4535822100	21300	21300	21300	21300	0
379	20241014	134500	4535822100	21300	21300	21300	21250	80
380	20241014	134400	4534121450	21300	21250	21300	21250	158
381	20241014	134300	4530763900	21300	21300	21300	21250	24
382	20241014	134200	4530253700	21300	21250	21300	21250	91
383	20241014	134100	4528319900	21300	21300	21300	21300	50
384	20241014	134000	4527254900	21300	21300	21300	21300	0
385	20241014	133900	4527254900	21300	21300	21300	21200	178
386	20241014	133800	4523477250	21300	21300	21300	21250	407
387	20241014	133700	4514828150	21300	21250	21300	21250	6
388	20241014	133600	4514700600	21300	21250	21300	21250	246
389	20241014	133500	4509473050	21300	21300	21300	21300	1
390	20241014	133400	4509451750	21300	21300	21300	21300	0
391	20241014	133300	4509451750	21300	21300	21300	21300	5
392	20241014	133200	4509345250	21250	21250	21250	21250	0
393	20241014	133100	4509345250	21250	21300	21300	21250	143
394	20241014	133000	4506306450	21300	21350	21350	21300	2
395	20241014	132900	4506263800	21300	21300	21350	21300	12
396	20241014	132800	4506008100	21300	21300	21350	21300	76
397	20241014	132700	4504389050	21300	21250	21350	21250	3605
398	20241014	132600	4427640850	21300	21250	21300	21250	3
399	20241014	132500	4427577000	21300	21250	21300	21250	318
400	20241014	132400	4420819450	21300	21250	21300	21250	2
401	20241014	132300	4420776900	21300	21250	21300	21250	12
402	20241014	132200	4420521850	21300	21350	21350	21300	720
403	20241014	132100	4405183800	21350	21350	21350	21350	0
404	20241014	132000	4405183800	21350	21350	21350	21300	394
405	20241014	131900	4396791450	21300	21350	21350	21300	4
406	20241014	131800	4396706200	21350	21350	21350	21350	0
407	20241014	131700	4396706200	21350	21350	21350	21350	51
408	20241014	131600	4395617350	21300	21300	21350	21300	50
409	20241014	131500	4394552300	21350	21300	21350	21300	41
410	20241014	131400	4393677950	21350	21300	21350	21300	8
411	20241014	131300	4393507200	21350	21300	21350	21300	31
412	20241014	131200	4392846600	21350	21350	21350	21350	0
413	20241014	131100	4392846600	21350	21350	21350	21350	20
414	20241014	131000	4392419600	21350	21350	21350	21350	1
415	20241014	130900	4392398250	21300	21350	21350	21300	124
416	20241014	130800	4389756100	21350	21350	21400	21350	172
417	20241014	130700	4386083650	21400	21350	21400	21350	324
418	20241014	130600	4379166200	21350	21350	21350	21350	620
419	20241014	130500	4365929200	21400	21400	21400	21400	70
420	20241014	130400	4364431200	21400	21350	21400	21350	521
421	20241014	130300	4353282750	21400	21400	21400	21350	90
422	20241014	130200	4351356800	21400	21400	21400	21400	26
423	20241014	130100	4350800400	21400	21350	21400	21350	10
424	20241014	130000	4350586650	21400	21350	21400	21350	107
425	20241014	125900	4348302100	21400	21400	21400	21350	131
426	20241014	125800	4345504200	21400	21350	21400	21350	17
427	20241014	125700	4345141150	21350	21350	21350	21350	7
428	20241014	125600	4344991700	21400	21400	21450	21400	640
429	20241014	125500	4331295100	21400	21400	21400	21400	1401
430	20241014	125400	4301313700	21400	21400	21400	21400	1
431	20241014	125300	4301292300	21400	21400	21400	21350	62
432	20241014	125200	4299965550	21400	21400	21400	21400	1061
433	20241014	125100	4277260150	21400	21350	21400	21300	2311
434	20241014	125000	4227909050	21350	21300	21350	21300	1950
435	20241014	124900	4186313750	21300	21300	21300	21200	569
436	20241014	124800	4174194250	21300	21250	21300	21250	1230
437	20241014	124700	4148049150	21200	21200	21200	21200	694
438	20241014	124600	4133336350	21200	21200	21200	21200	0
439	20241014	124500	4133336350	21200	21200	21200	21200	4
440	20241014	124400	4133251550	21250	21250	21250	21250	1
441	20241014	124300	4133230300	21200	21200	21250	21200	44
442	20241014	124200	4132297450	21250	21250	21250	21250	0
443	20241014	124100	4132297450	21250	21250	21250	21250	1
444	20241014	124000	4132276200	21250	21250	21250	21250	10
445	20241014	123900	4132063700	21250	21250	21250	21250	0
446	20241014	123800	4132063700	21250	21250	21250	21250	5
447	20241014	123700	4131957450	21250	21200	21250	21200	5
448	20241014	123600	4131851350	21250	21250	21250	21200	787
449	20241014	123500	4115162000	21300	21250	21300	21250	6
450	20241014	123400	4115034450	21300	21300	21300	21300	0
451	20241014	123300	4115034450	21300	21300	21300	21300	0
452	20241014	123200	4115034450	21300	21300	21300	21300	0
453	20241014	123100	4115034450	21300	21300	21300	21300	1
454	20241014	123000	4115013150	21250	21300	21300	21250	1011
455	20241014	122900	4093528850	21300	21300	21300	21300	0
456	20241014	122800	4093528850	21300	21300	21300	21300	0
457	20241014	122700	4093528850	21300	21300	21300	21300	2
458	20241014	122600	4093486250	21250	21250	21300	21250	134
459	20241014	122500	4090637700	21300	21300	21300	21250	58
460	20241014	122400	4089404800	21350	21350	21350	21350	0
461	20241014	122300	4089404800	21350	21300	21350	21300	39
462	20241014	122200	4088573700	21300	21300	21300	21300	15
463	20241014	122100	4088254200	21300	21300	21300	21300	69
464	20241014	122000	4086784500	21300	21300	21300	21300	0
465	20241014	121900	4086784500	21300	21300	21300	21300	255
466	20241014	121800	4081353000	21350	21350	21350	21300	998
467	20241014	121700	4060047100	21350	21350	21350	21350	127
468	20241014	121600	4057335650	21350	21300	21350	21300	859
469	20241014	121500	4039033700	21300	21250	21300	21250	106
470	20241014	121400	4036776150	21300	21300	21300	21250	7
471	20241014	121300	4036627300	21250	21250	21250	21250	0
472	20241014	121200	4036627300	21250	21300	21300	21250	2
473	20241014	121100	4036584750	21300	21300	21300	21300	0
474	20241014	121000	4036584750	21300	21300	21300	21200	43
475	20241014	120900	4035671350	21300	21250	21300	21250	2449
476	20241014	120800	3983619800	21200	21200	21200	21200	2
477	20241014	120700	3983577400	21250	21250	21250	21200	198
478	20241014	120600	3979369950	21200	21200	21250	21200	196
479	20241014	120500	3975214700	21200	21200	21200	21200	0
480	20241014	120400	3975214700	21200	21250	21250	21200	3
481	20241014	120300	3975151000	21250	21200	21250	21200	103
482	20241014	120200	3972967350	21200	21200	21200	21200	20
483	20241014	120100	3972543350	21200	21200	21200	21200	2
484	20241014	120000	3972500950	21200	21200	21200	21200	2
485	20241014	115900	3972458550	21200	21200	21200	21200	25
486	20241014	115800	3971928550	21200	21150	21200	21100	7
487	20241014	115700	3971780600	21100	21150	21200	21100	64
488	20241014	115600	3970428650	21200	21150	21200	21150	987
489	20241014	115500	3949549850	21150	21100	21150	21100	122
490	20241014	115400	3946975600	21150	21150	21150	21150	0
491	20241014	115300	3946975600	21150	21150	21150	21150	0
492	20241014	115200	3946975600	21150	21150	21150	21150	0
493	20241014	115100	3946975600	21150	21150	21150	21150	58
494	20241014	115000	3945748900	21150	21150	21150	21150	336
495	20241014	114900	3938642500	21150	21150	21150	21150	1
496	20241014	114800	3938621350	21150	21150	21150	21150	0
497	20241014	114700	3938621350	21150	21150	21150	21150	3
498	20241014	114600	3938557900	21150	21150	21150	21150	0
499	20241014	114500	3938557900	21150	21150	21150	21150	10
500	20241014	114400	3938346400	21150	21100	21150	21100	4
501	20241014	114300	3938261900	21150	21150	21150	21150	0
502	20241014	114200	3938261900	21150	21150	21150	21150	1448
503	20241014	114100	3907636700	21200	21200	21200	21200	0
504	20241014	114000	3907636700	21200	21150	21200	21150	6
505	20241014	113900	3907509700	21200	21200	21200	21200	2
506	20241014	113800	3907467300	21200	21200	21200	21200	0
507	20241014	113700	3907467300	21200	21200	21200	21200	223
508	20241014	113600	3902739700	21250	21250	21250	21250	5
509	20241014	113500	3902633450	21250	21250	21300	21250	1622
510	20241014	113400	3868155700	21250	21100	21250	21100	1225
511	20241014	113300	3842210450	21100	21050	21100	21050	10
512	20241014	113200	3841999650	21100	21100	21100	21100	0
513	20241014	113100	3841999650	21100	21100	21100	21050	5
514	20241014	113000	3841894300	21150	21150	21150	21100	101
515	20241014	112900	3839758200	21150	21150	21150	21150	3
516	20241014	112800	3839694750	21150	21150	21150	21150	63
517	20241014	112700	3838362300	21150	21100	21150	21100	22
518	20241014	112600	3837897600	21100	21050	21100	21050	32
519	20241014	112500	3837223900	21100	21100	21100	21100	47
520	20241014	112400	3836232200	21100	21050	21100	21050	31
521	20241014	112300	3835579600	21100	21050	21100	21050	5
522	20241014	112200	3835474200	21100	21100	21100	21050	67
523	20241014	112100	3834061000	21050	21050	21050	21050	100
524	20241014	112000	3831956000	21100	21050	21100	21050	16
525	20241014	111900	3831619150	21150	21150	21150	21150	0
526	20241014	111800	3831619150	21150	21100	21150	21100	687
527	20241014	111700	3817123300	21150	21100	21150	21050	177
528	20241014	111600	3813393800	21150	21150	21150	21150	35
529	20241014	111500	3812653550	21150	21100	21150	21100	301
530	20241014	111400	3806302400	21100	21100	21100	21100	0
531	20241014	111300	3806302400	21100	21050	21100	21050	101
532	20241014	111200	3804176300	21100	21050	21100	21050	11
533	20241014	111100	3803944700	21100	21050	21100	21050	2
534	20241014	111000	3803902550	21100	21050	21100	21050	6
535	20241014	110900	3803776200	21100	21050	21100	21050	17
536	20241014	110800	3803417700	21100	21100	21100	21100	1
537	20241014	110700	3803396600	21100	21100	21100	21050	32
538	20241014	110600	3802722150	21100	21100	21100	21100	0
539	20241014	110500	3802722150	21100	21100	21100	21100	123
540	20241014	110400	3800126850	21150	21100	21150	21100	204
541	20241014	110300	3795822350	21150	21150	21150	21100	9
542	20241014	110200	3795632150	21150	21100	21150	21100	301
543	20241014	110100	3789281000	21150	21150	21150	21150	0
544	20241014	110000	3789281000	21150	21150	21150	21100	118
545	20241014	105900	3786790950	21150	21150	21150	21150	13
546	20241014	105800	3786516000	21150	21150	21150	21150	0
547	20241014	105700	3786516000	21150	21100	21150	21100	18
548	20241014	105600	3786135350	21150	21150	21150	21100	308
549	20241014	105500	3779623650	21150	21150	21150	21150	1
550	20241014	105400	3779602500	21100	21150	21150	21100	19
551	20241014	105300	3779201550	21150	21150	21150	21150	0
552	20241014	105200	3779201550	21150	21100	21150	21100	5
553	20241014	105100	3779096000	21100	21100	21100	21100	0
554	20241014	105000	3779096000	21100	21100	21100	21100	0
555	20241014	104900	3779096000	21100	21150	21150	21050	1027
556	20241014	104800	3757411450	21150	21150	21150	21150	215
557	20241014	104700	3752864200	21200	21100	21200	21100	1778
558	20241014	104600	3715307550	21050	21000	21050	21000	2232
559	20241014	104500	3668357600	21000	21050	21050	21000	101
560	20241014	104400	3666236550	21050	21050	21050	21050	1
561	20241014	104300	3666215500	21000	21000	21000	21000	5
562	20241014	104200	3666110500	21000	21000	21000	21000	0
563	20241014	104100	3666110500	21000	21000	21000	21000	0
564	20241014	104000	3666110500	21000	21050	21050	21000	270
565	20241014	103900	3660439500	21000	21000	21000	21000	1321
566	20241014	103800	3632698500	21050	21050	21050	21050	4
567	20241014	103700	3632614300	21000	21000	21000	21000	187
568	20241014	103600	3628687300	21000	21100	21100	21000	3896
569	20241014	103500	3546604150	21100	21150	21150	21100	27
570	20241014	103400	3546034400	21150	21150	21150	21150	5
571	20241014	103300	3545928650	21150	21150	21150	21150	0
572	20241014	103200	3545928650	21150	21100	21150	21100	31
573	20241014	103100	3545273700	21150	21200	21200	21100	434
574	20241014	103000	3536114550	21150	21150	21150	21150	479
575	20241014	102900	3525983700	21250	21150	21250	21150	96
576	20241014	102800	3523943800	21250	21150	21250	21150	1150
577	20241014	102700	3499563800	21100	21150	21200	21100	329
578	20241014	102600	3492605800	21200	21200	21200	21100	32
579	20241014	102500	3491928450	21200	21150	21200	21150	396
580	20241014	102400	3483553000	21200	21250	21250	21100	228
581	20241014	102300	3478731200	21150	21250	21250	21150	1518
582	20241014	102200	3446625200	21300	21250	21300	21250	2
583	20241014	102100	3446582650	21200	21300	21300	21200	702
584	20241014	102000	3431699450	21300	21250	21300	21250	162
585	20241014	101900	3428256450	21300	21300	21350	21300	4
586	20241014	101800	3428171200	21300	21250	21350	21250	177
587	20241014	101700	3424400650	21300	21300	21350	21300	380
588	20241014	101600	3416304250	21300	21350	21350	21300	1621
589	20241014	101500	3381726950	21300	21300	21300	21300	1630
590	20241014	101400	3347007950	21250	21250	21300	21250	1482
591	20241014	101300	3315515400	21250	21250	21250	21250	1671
592	20241014	101200	3280006650	21200	21200	21200	21200	278
593	20241014	101100	3274113050	21200	21200	21250	21200	144
594	20241014	101000	3271055100	21200	21200	21200	21200	20
595	20241014	100900	3270631100	21150	21200	21200	21150	140
596	20241014	100800	3267663350	21200	21200	21200	21200	134
597	20241014	100700	3264822550	21200	21200	21200	21200	501
598	20241014	100600	3254201350	21200	21150	21200	21150	271
599	20241014	100500	3248469150	21150	21150	21200	21100	202
600	20241014	100400	3244196850	21150	21150	21150	21150	310
601	20241014	100300	3237640350	21150	21100	21200	21100	926
602	20241014	100200	3218043700	21100	21100	21100	21100	500
603	20241014	100100	3207493700	21200	21200	21200	21100	16
604	20241014	100000	3207155000	21100	21150	21150	21100	595
605	20241014	095900	3194595750	21150	21100	21150	21100	418
606	20241014	095800	3185765100	21100	21100	21150	21100	441
607	20241014	095700	3176449400	21100	21150	21150	21050	1520
608	20241014	095600	3144401050	21100	21150	21150	21100	411
609	20241014	095500	3135728900	21150	21150	21150	21050	3580
610	20241014	095400	3060149600	21150	21200	21200	21150	244
611	20241014	095300	3054988900	21200	21250	21300	21200	1052
612	20241014	095200	3032637750	21300	21250	21300	21250	93
613	20241014	095100	3030661450	21250	21250	21250	21250	31
614	20241014	095000	3030002700	21300	21300	21300	21300	492
615	20241014	094900	3019523100	21250	21250	21250	21250	516
616	20241014	094800	3008558100	21250	21250	21250	21250	1038
617	20241014	094700	2986500600	21300	21300	21300	21250	2441
618	20241014	094600	2934628250	21250	21200	21300	21200	866
619	20241014	094500	2916225700	21200	21350	21350	21200	2192
620	20241014	094400	2869651650	21350	21250	21350	21250	315
621	20241014	094300	2862939100	21250	21200	21350	21200	547
622	20241014	094200	2851288650	21250	21150	21300	21150	376
623	20241014	094100	2843296750	21150	21150	21200	21150	66
624	20241014	094000	2841900800	21200	21250	21250	21200	1324
625	20241014	093900	2813829550	21250	21300	21350	21250	971
626	20241014	093800	2793177850	21300	21400	21400	21250	5965
627	20241014	093700	2665869350	21400	21450	21450	21400	646
628	20241014	093600	2652029400	21450	21450	21450	21400	1170
629	20241014	093500	2626932950	21450	21400	21450	21400	1708
630	20241014	093400	2590331750	21350	21400	21400	21350	524
631	20241014	093300	2579121950	21450	21400	21450	21400	4323
632	20241014	093200	2486453900	21350	21350	21400	21300	772
633	20241014	093100	2469968300	21400	21350	21400	21300	747
634	20241014	093000	2454028450	21350	21350	21350	21300	1490
635	20241014	092900	2422217000	21350	21300	21350	21300	120
636	20241014	092800	2419657750	21300	21300	21300	21250	1798
637	20241014	092700	2381360850	21300	21300	21300	21300	406
638	20241014	092600	2372713050	21250	21250	21350	21250	1282
639	20241014	092500	2345392050	21300	21250	21300	21250	1481
640	20241014	092400	2313920600	21300	21450	21450	21200	1931
641	20241014	092300	2272781750	21400	21450	21500	21400	5836
642	20241014	092200	2147608100	21450	21350	21450	21300	6674
643	20241014	092100	2005050550	21350	21450	21450	21300	2748
644	20241014	092000	1946331400	21400	21350	21450	21300	9309
645	20241014	091900	1747079950	21300	21250	21350	21250	10070
646	20241014	091800	1532445100	21250	21100	21300	21100	4939
647	20241014	091700	1427407800	21200	21250	21250	21150	1104
648	20241014	091600	1403994800	21200	21200	21300	21100	5956
649	20241014	091500	1277810550	21200	21300	21300	21150	1896
650	20241014	091400	1237552450	21300	21300	21300	21200	5583
651	20241014	091300	1118940050	21300	21150	21300	21150	4036
652	20241014	091200	1033319750	21200	21250	21300	21200	6452
653	20241014	091100	896091100	21250	21050	21250	21050	9778
654	20241014	091000	689380000	21050	21050	21150	21000	4290
655	20241014	090900	598960200	21000	20900	21050	20900	5081
656	20241014	090800	492393550	20900	20750	20950	20750	5227
657	20241014	090700	383511850	20750	20850	20900	20750	2291
658	20241014	090600	335764450	20800	20700	20850	20550	5326
659	20241014	090500	225093650	20650	20600	20700	20550	5392
660	20241014	090400	113925300	20650	20600	20650	20500	1495
661	20241014	090300	83129100	20600	20500	20600	20500	1919
662	20241014	090200	43756100	20500	20450	20500	20450	598
663	20241014	090100	31525950	20450	20400	20450	20400	640
664	20241014	090000	18468250	20400	20350	20500	20350	907