KissMeData/054950/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193900	1379290250	21150	21150	21150	21150	885
3	20241018	193800	1379290250	21150	21150	21150	21150	0
4	20241018	193700	1379290250	21150	21150	21150	21150	0
5	20241018	193600	1379290250	21150	21150	21150	21150	0
6	20241018	193500	1379290250	21150	21150	21150	21150	0
7	20241018	193400	1379290250	21150	21150	21150	21150	0
8	20241018	193300	1379290250	21150	21150	21150	21150	0
9	20241018	193200	1379290250	21150	21150	21150	21150	0
10	20241018	193100	1379290250	21150	21150	21150	21150	0
11	20241018	193000	1379290250	21150	21150	21150	21150	0
12	20241018	192900	1379290250	21150	21150	21150	21150	0
13	20241018	192800	1379290250	21150	21150	21150	21150	0
14	20241018	192700	1379290250	21150	21150	21150	21150	0
15	20241018	192600	1379290250	21150	21150	21150	21150	0
16	20241018	192500	1379290250	21150	21150	21150	21150	0
17	20241018	192400	1379290250	21150	21150	21150	21150	0
18	20241018	192300	1379290250	21150	21150	21150	21150	0
19	20241018	192200	1379290250	21150	21150	21150	21150	0
20	20241018	192100	1379290250	21150	21150	21150	21150	0
21	20241018	192000	1379290250	21150	21150	21150	21150	0
22	20241018	191900	1379290250	21150	21150	21150	21150	0
23	20241018	191800	1379290250	21150	21150	21150	21150	0
24	20241018	191700	1379290250	21150	21150	21150	21150	0
25	20241018	191600	1379290250	21150	21150	21150	21150	0
26	20241018	191500	1379290250	21150	21150	21150	21150	0
27	20241018	191400	1379290250	21150	21150	21150	21150	0
28	20241018	191300	1379290250	21150	21150	21150	21150	0
29	20241018	191200	1379290250	21150	21150	21150	21150	0
30	20241018	191100	1379290250	21150	21150	21150	21150	0
31	20241018	191000	1379290250	21150	21150	21150	21150	0
32	20241018	190900	1379290250	21150	21150	21150	21150	885
33	20241018	190800	1379290250	21150	21150	21150	21150	0
34	20241018	190700	1379290250	21150	21150	21150	21150	0
35	20241018	190600	1379290250	21150	21150	21150	21150	0
36	20241018	190500	1379290250	21150	21150	21150	21150	0
37	20241018	190400	1379290250	21150	21150	21150	21150	0
38	20241018	190300	1379290250	21150	21150	21150	21150	0
39	20241018	190200	1379290250	21150	21150	21150	21150	0
40	20241018	190100	1379290250	21150	21150	21150	21150	0
41	20241018	190000	1379290250	21150	21150	21150	21150	0
42	20241018	185900	1379290250	21150	21150	21150	21150	0
43	20241018	185800	1379290250	21150	21150	21150	21150	0
44	20241018	185700	1379290250	21150	21150	21150	21150	0
45	20241018	185600	1379290250	21150	21150	21150	21150	0
46	20241018	185500	1379290250	21150	21150	21150	21150	0
47	20241018	185400	1379290250	21150	21150	21150	21150	0
48	20241018	185300	1379290250	21150	21150	21150	21150	0
49	20241018	185200	1379290250	21150	21150	21150	21150	0
50	20241018	185100	1379290250	21150	21150	21150	21150	0
51	20241018	185000	1379290250	21150	21150	21150	21150	0
52	20241018	184900	1379290250	21150	21150	21150	21150	0
53	20241018	184800	1379290250	21150	21150	21150	21150	0
54	20241018	184700	1379290250	21150	21150	21150	21150	0
55	20241018	184600	1379290250	21150	21150	21150	21150	0
56	20241018	184500	1379290250	21150	21150	21150	21150	0
57	20241018	184400	1379290250	21150	21150	21150	21150	0
58	20241018	184300	1379290250	21150	21150	21150	21150	0
59	20241018	184200	1379290250	21150	21150	21150	21150	0
60	20241018	184100	1379290250	21150	21150	21150	21150	0
61	20241018	184000	1379290250	21150	21150	21150	21150	0
62	20241018	183900	1379290250	21150	21150	21150	21150	885
63	20241018	183800	1379290250	21150	21150	21150	21150	0
64	20241018	183700	1379290250	21150	21150	21150	21150	0
65	20241018	183600	1379290250	21150	21150	21150	21150	0
66	20241018	183500	1379290250	21150	21150	21150	21150	0
67	20241018	183400	1379290250	21150	21150	21150	21150	0
68	20241018	183300	1379290250	21150	21150	21150	21150	0
69	20241018	183200	1379290250	21150	21150	21150	21150	0
70	20241018	183100	1379290250	21150	21150	21150	21150	0
71	20241018	183000	1379290250	21150	21150	21150	21150	0
72	20241018	182900	1379290250	21150	21150	21150	21150	0
73	20241018	182800	1379290250	21150	21150	21150	21150	0
74	20241018	182700	1379290250	21150	21150	21150	21150	0
75	20241018	182600	1379290250	21150	21150	21150	21150	0
76	20241018	182500	1379290250	21150	21150	21150	21150	0
77	20241018	182400	1379290250	21150	21150	21150	21150	0
78	20241018	182300	1379290250	21150	21150	21150	21150	0
79	20241018	182200	1379290250	21150	21150	21150	21150	0
80	20241018	182100	1379290250	21150	21150	21150	21150	0
81	20241018	182000	1379290250	21150	21150	21150	21150	0
82	20241018	181900	1379290250	21150	21150	21150	21150	0
83	20241018	181800	1379290250	21150	21150	21150	21150	0
84	20241018	181700	1379290250	21150	21150	21150	21150	0
85	20241018	181600	1379290250	21150	21150	21150	21150	0
86	20241018	181500	1379290250	21150	21150	21150	21150	0
87	20241018	181400	1379290250	21150	21150	21150	21150	0
88	20241018	181300	1379290250	21150	21150	21150	21150	0
89	20241018	181200	1379290250	21150	21150	21150	21150	0
90	20241018	181100	1379290250	21150	21150	21150	21150	0
91	20241018	181000	1379290250	21150	21150	21150	21150	0
92	20241018	180900	1379290250	21150	21150	21150	21150	885
93	20241018	180800	1379290250	21150	21150	21150	21150	0
94	20241018	180700	1379290250	21150	21150	21150	21150	0
95	20241018	180600	1379290250	21150	21150	21150	21150	0
96	20241018	180500	1379290250	21150	21150	21150	21150	0
97	20241018	180400	1379290250	21150	21150	21150	21150	0
98	20241018	180300	1379290250	21150	21150	21150	21150	0
99	20241018	180200	1379290250	21150	21150	21150	21150	0
100	20241018	180100	1379290250	21150	21150	21150	21150	0
101	20241018	180000	1379290250	21150	21150	21150	21150	0
102	20241018	175900	1379290250	21150	21150	21150	21150	0
103	20241018	175800	1379290250	21150	21150	21150	21150	0
104	20241018	175700	1379290250	21150	21150	21150	21150	0
105	20241018	175600	1379290250	21150	21150	21150	21150	0
106	20241018	175500	1379290250	21150	21150	21150	21150	0
107	20241018	175400	1379290250	21150	21150	21150	21150	0
108	20241018	175300	1379290250	21150	21150	21150	21150	0
109	20241018	175200	1379290250	21150	21150	21150	21150	0
110	20241018	175100	1379290250	21150	21150	21150	21150	0
111	20241018	175000	1379290250	21150	21150	21150	21150	0
112	20241018	174900	1379290250	21150	21150	21150	21150	0
113	20241018	174800	1379290250	21150	21150	21150	21150	0
114	20241018	174700	1379290250	21150	21150	21150	21150	0
115	20241018	174600	1379290250	21150	21150	21150	21150	0
116	20241018	174500	1379290250	21150	21150	21150	21150	0
117	20241018	174400	1379290250	21150	21150	21150	21150	0
118	20241018	174300	1379290250	21150	21150	21150	21150	0
119	20241018	174200	1379290250	21150	21150	21150	21150	0
120	20241018	174100	1379290250	21150	21150	21150	21150	0
121	20241018	174000	1379290250	21150	21150	21150	21150	0
122	20241018	173900	1379290250	21150	21150	21150	21150	885
123	20241018	173800	1379290250	21150	21150	21150	21150	0
124	20241018	173700	1379290250	21150	21150	21150	21150	0
125	20241018	173600	1379290250	21150	21150	21150	21150	0
126	20241018	173500	1379290250	21150	21150	21150	21150	0
127	20241018	173400	1379290250	21150	21150	21150	21150	0
128	20241018	173300	1379290250	21150	21150	21150	21150	0
129	20241018	173200	1379290250	21150	21150	21150	21150	0
130	20241018	173100	1379290250	21150	21150	21150	21150	0
131	20241018	173000	1379290250	21150	21150	21150	21150	0
132	20241018	172900	1379290250	21150	21150	21150	21150	0
133	20241018	172800	1379290250	21150	21150	21150	21150	0
134	20241018	172700	1379290250	21150	21150	21150	21150	0
135	20241018	172600	1379290250	21150	21150	21150	21150	0
136	20241018	172500	1379290250	21150	21150	21150	21150	0
137	20241018	172400	1379290250	21150	21150	21150	21150	0
138	20241018	172300	1379290250	21150	21150	21150	21150	0
139	20241018	172200	1379290250	21150	21150	21150	21150	0
140	20241018	172100	1379290250	21150	21150	21150	21150	0
141	20241018	172000	1379290250	21150	21150	21150	21150	0
142	20241018	171900	1379290250	21150	21150	21150	21150	0
143	20241018	171800	1379290250	21150	21150	21150	21150	0
144	20241018	171700	1379290250	21150	21150	21150	21150	0
145	20241018	171600	1379290250	21150	21150	21150	21150	0
146	20241018	171500	1379290250	21150	21150	21150	21150	0
147	20241018	171400	1379290250	21150	21150	21150	21150	0
148	20241018	171300	1379290250	21150	21150	21150	21150	0
149	20241018	171200	1379290250	21150	21150	21150	21150	0
150	20241018	171100	1379290250	21150	21150	21150	21150	0
151	20241018	171000	1379290250	21150	21150	21150	21150	0
152	20241018	170900	1379290250	21150	21150	21150	21150	885
153	20241018	170800	1379290250	21150	21150	21150	21150	0
154	20241018	170700	1379290250	21150	21150	21150	21150	0
155	20241018	170600	1379290250	21150	21150	21150	21150	0
156	20241018	170500	1379290250	21150	21150	21150	21150	0
157	20241018	170400	1379290250	21150	21150	21150	21150	0
158	20241018	170300	1379290250	21150	21150	21150	21150	0
159	20241018	170200	1379290250	21150	21150	21150	21150	0
160	20241018	170100	1379290250	21150	21150	21150	21150	0
161	20241018	170000	1379290250	21150	21150	21150	21150	0
162	20241018	165900	1379290250	21150	21150	21150	21150	0
163	20241018	165800	1379290250	21150	21150	21150	21150	0
164	20241018	165700	1379290250	21150	21150	21150	21150	0
165	20241018	165600	1379290250	21150	21150	21150	21150	0
166	20241018	165500	1379290250	21150	21150	21150	21150	0
167	20241018	165400	1379290250	21150	21150	21150	21150	0
168	20241018	165300	1379290250	21150	21150	21150	21150	0
169	20241018	165200	1379290250	21150	21150	21150	21150	0
170	20241018	165100	1379290250	21150	21150	21150	21150	0
171	20241018	165000	1379290250	21150	21150	21150	21150	0
172	20241018	164900	1379290250	21150	21150	21150	21150	0
173	20241018	164800	1379290250	21150	21150	21150	21150	0
174	20241018	164700	1379290250	21150	21150	21150	21150	0
175	20241018	164600	1379290250	21150	21150	21150	21150	0
176	20241018	164500	1379290250	21150	21150	21150	21150	0
177	20241018	164400	1379290250	21150	21150	21150	21150	0
178	20241018	164300	1379290250	21150	21150	21150	21150	0
179	20241018	164200	1379290250	21150	21150	21150	21150	0
180	20241018	164100	1379290250	21150	21150	21150	21150	0
181	20241018	164000	1379290250	21150	21150	21150	21150	0
182	20241018	163900	1379290250	21150	21150	21150	21150	885
183	20241018	163800	1379290250	21150	21150	21150	21150	0
184	20241018	163700	1379290250	21150	21150	21150	21150	0
185	20241018	163600	1379290250	21150	21150	21150	21150	0
186	20241018	163500	1379290250	21150	21150	21150	21150	0
187	20241018	163400	1379290250	21150	21150	21150	21150	0
188	20241018	163300	1379290250	21150	21150	21150	21150	0
189	20241018	163200	1379290250	21150	21150	21150	21150	0
190	20241018	163100	1379290250	21150	21150	21150	21150	0
191	20241018	163000	1379290250	21150	21150	21150	21150	0
192	20241018	162900	1379290250	21150	21150	21150	21150	0
193	20241018	162800	1379290250	21150	21150	21150	21150	0
194	20241018	162700	1379290250	21150	21150	21150	21150	0
195	20241018	162600	1379290250	21150	21150	21150	21150	0
196	20241018	162500	1379290250	21150	21150	21150	21150	0
197	20241018	162400	1379290250	21150	21150	21150	21150	0
198	20241018	162300	1379290250	21150	21150	21150	21150	0
199	20241018	162200	1379290250	21150	21150	21150	21150	0
200	20241018	162100	1379290250	21150	21150	21150	21150	0
201	20241018	162000	1379290250	21150	21150	21150	21150	0
202	20241018	161900	1379290250	21150	21150	21150	21150	0
203	20241018	161800	1379290250	21150	21150	21150	21150	0
204	20241018	161700	1379290250	21150	21150	21150	21150	0
205	20241018	161600	1379290250	21150	21150	21150	21150	0
206	20241018	161500	1379290250	21150	21150	21150	21150	0
207	20241018	161400	1379290250	21150	21150	21150	21150	0
208	20241018	161300	1379290250	21150	21150	21150	21150	0
209	20241018	161200	1379290250	21150	21150	21150	21150	0
210	20241018	161100	1379290250	21150	21150	21150	21150	0
211	20241018	161000	1379290250	21150	21150	21150	21150	0
212	20241018	160900	1379290250	21150	21150	21150	21150	885
213	20241018	160800	1379290250	21150	21150	21150	21150	0
214	20241018	160700	1379290250	21150	21150	21150	21150	0
215	20241018	160600	1379290250	21150	21150	21150	21150	0
216	20241018	160500	1379290250	21150	21150	21150	21150	0
217	20241018	160400	1379290250	21150	21150	21150	21150	0
218	20241018	160300	1379290250	21150	21150	21150	21150	0
219	20241018	160200	1379290250	21150	21150	21150	21150	0
220	20241018	160100	1379290250	21150	21150	21150	21150	0
221	20241018	160000	1379290250	21150	21150	21150	21150	0
222	20241018	155900	1379290250	21150	21150	21150	21150	0
223	20241018	155800	1379290250	21150	21150	21150	21150	0
224	20241018	155700	1379290250	21150	21150	21150	21150	0
225	20241018	155600	1379290250	21150	21150	21150	21150	0
226	20241018	155500	1379290250	21150	21150	21150	21150	0
227	20241018	155400	1379290250	21150	21150	21150	21150	0
228	20241018	155300	1379290250	21150	21150	21150	21150	0
229	20241018	155200	1379290250	21150	21150	21150	21150	0
230	20241018	155100	1379290250	21150	21150	21150	21150	0
231	20241018	155000	1379290250	21150	21150	21150	21150	0
232	20241018	154900	1379290250	21150	21150	21150	21150	0
233	20241018	154800	1379290250	21150	21150	21150	21150	0
234	20241018	154700	1379290250	21150	21150	21150	21150	0
235	20241018	154600	1379290250	21150	21150	21150	21150	0
236	20241018	154500	1379290250	21150	21150	21150	21150	0
237	20241018	154400	1379290250	21150	21150	21150	21150	0
238	20241018	154300	1379290250	21150	21150	21150	21150	0
239	20241018	154200	1379290250	21150	21150	21150	21150	0
240	20241018	154100	1379290250	21150	21150	21150	21150	0
241	20241018	154000	1379290250	21150	21150	21150	21150	0
242	20241018	153900	1379290250	21150	21150	21150	21150	885
243	20241018	153800	1379290250	21150	21150	21150	21150	0
244	20241018	153700	1379290250	21150	21150	21150	21150	0
245	20241018	153600	1379290250	21150	21150	21150	21150	0
246	20241018	153500	1379290250	21150	21150	21150	21150	0
247	20241018	153400	1379290250	21150	21150	21150	21150	0
248	20241018	153300	1379290250	21150	21150	21150	21150	0
249	20241018	153200	1379290250	21150	21150	21150	21150	0
250	20241018	153100	1379290250	21150	21150	21150	21150	0
251	20241018	153000	1379290250	21150	21150	21150	21150	885
252	20241018	152900	1360572500	21050	21050	21050	21050	0
253	20241018	152800	1360572500	21050	21050	21050	21050	0
254	20241018	152700	1360572500	21050	21050	21050	21050	0
255	20241018	152600	1360572500	21050	21050	21050	21050	0
256	20241018	152500	1360572500	21050	21050	21050	21050	0
257	20241018	152400	1360572500	21050	21050	21050	21050	0
258	20241018	152300	1360572500	21050	21050	21050	21050	0
259	20241018	152200	1360572500	21050	21050	21050	21050	0
260	20241018	152100	1360572500	21050	21050	21050	21050	0
261	20241018	152000	1360572500	21050	21050	21050	21050	0
262	20241018	151900	1360572500	21050	21050	21050	21050	53
263	20241018	151800	1359456850	21050	21100	21100	21050	458
264	20241018	151700	1349815900	21050	21100	21100	21050	271
265	20241018	151600	1344111300	21050	21050	21050	21050	52
266	20241018	151500	1343016700	21100	21050	21100	21050	10
267	20241018	151400	1342805900	21050	21050	21050	21050	46
268	20241018	151300	1341837600	21050	21050	21050	21050	102
269	20241018	151200	1339690500	21100	21100	21100	21100	0
270	20241018	151100	1339690500	21100	21100	21100	21050	5
271	20241018	151000	1339585100	21150	21150	21150	21150	21
272	20241018	150900	1339140950	21150	21150	21150	21150	31
273	20241018	150800	1338485300	21100	21100	21150	21050	1222
274	20241018	150700	1312701000	21050	21050	21050	21050	352
275	20241018	150600	1305291400	21050	21050	21100	21050	189
276	20241018	150500	1301311600	21050	21100	21100	21050	32
277	20241018	150400	1300637550	21100	21000	21100	21000	521
278	20241018	150300	1289655250	21050	21050	21050	21050	43
279	20241018	150200	1288750100	21000	21000	21050	20950	11
280	20241018	150100	1288519100	21000	21000	21050	21000	33
281	20241018	150000	1287825100	21050	21000	21050	21000	58
282	20241018	145900	1286606300	21050	21050	21050	21050	10
283	20241018	145800	1286395800	21000	21000	21050	21000	328
284	20241018	145700	1279507750	21000	21000	21000	21000	34
285	20241018	145600	1278793750	21000	21000	21000	21000	166
286	20241018	145500	1275307750	21050	21050	21050	21050	13
287	20241018	145400	1275034100	21050	21000	21050	21000	476
288	20241018	145300	1265037700	20950	21050	21050	20950	10
289	20241018	145200	1264827750	20950	21050	21050	20950	76
290	20241018	145100	1263230550	21050	21050	21050	21050	9
291	20241018	145000	1263041100	21050	21050	21050	21050	6
292	20241018	144900	1262914800	21050	21050	21050	21050	18
293	20241018	144800	1262535900	21050	21000	21050	21000	129
294	20241018	144700	1259826450	21000	21050	21050	21000	89
295	20241018	144600	1257953050	21050	21050	21050	21050	26
296	20241018	144500	1257405750	21050	21050	21050	21050	110
297	20241018	144400	1255090250	21050	21050	21050	21050	27
298	20241018	144300	1254521900	21050	21050	21050	21050	104
299	20241018	144200	1252332700	21050	21000	21050	21000	145
300	20241018	144100	1249280550	21050	21000	21050	21000	73
301	20241018	144000	1247744400	21050	21050	21050	21050	33
302	20241018	143900	1247049750	21050	21000	21050	21000	10
303	20241018	143800	1246839300	21050	21050	21050	21050	14
304	20241018	143700	1246544600	21050	21050	21050	21000	28
305	20241018	143600	1245955700	21000	21050	21050	21000	94
306	20241018	143500	1243981450	21050	21050	21050	21050	39
307	20241018	143400	1243160500	21050	21050	21050	21050	10
308	20241018	143300	1242950000	21050	21050	21050	21050	5
309	20241018	143200	1242844750	21050	21000	21050	21000	104
310	20241018	143100	1240660000	21000	21000	21000	21000	14
311	20241018	143000	1240366000	21000	21000	21000	21000	14
312	20241018	142900	1240072000	21000	20950	21000	20950	23
313	20241018	142800	1239589250	21000	20950	21000	20950	10
314	20241018	142700	1239379300	21000	20950	21000	20950	22
315	20241018	142600	1238917700	21000	20950	21050	20950	81
316	20241018	142500	1237217000	20950	20900	20950	20900	10
317	20241018	142400	1237007550	20950	20900	20950	20900	16
318	20241018	142300	1236672400	20950	20950	20950	20800	4211
319	20241018	142200	1148874850	20850	21000	21000	20850	3797
320	20241018	142100	1069702600	21000	21050	21050	20900	5467
321	20241018	142000	955229300	21100	21100	21100	21100	54
322	20241018	141900	954089900	21100	21050	21100	21050	36
323	20241018	141800	953331800	21100	21100	21100	21100	61
324	20241018	141700	952044700	21100	21100	21100	21100	14
325	20241018	141600	951749300	21100	21100	21100	21100	0
326	20241018	141500	951749300	21100	21100	21100	21100	31
327	20241018	141400	951095200	21000	21050	21100	21000	1852
328	20241018	141300	912176700	21100	21100	21100	21100	25
329	20241018	141200	911649200	21100	21100	21100	21100	41
330	20241018	141100	910784100	21050	21050	21100	21050	97
331	20241018	141000	908741550	21100	21100	21100	21100	15
332	20241018	140900	908425050	21100	21100	21100	21100	32
333	20241018	140800	907749850	21100	21100	21100	21100	9
334	20241018	140700	907559950	21100	21050	21100	21050	122
335	20241018	140600	904986000	20950	21100	21100	20950	775
336	20241018	140500	888705650	21100	21100	21100	21100	0
337	20241018	140400	888705650	21100	21100	21100	21100	14
338	20241018	140300	888410250	21100	21100	21100	21100	68
339	20241018	140200	886975450	21050	21050	21050	21050	39
340	20241018	140100	886154500	21100	21050	21100	21050	52
341	20241018	140000	885057950	21050	21050	21050	21000	15
342	20241018	135900	884742300	21050	21050	21050	21050	17
343	20241018	135800	884384450	21050	21050	21050	21050	48
344	20241018	135700	883374050	21050	21050	21050	21050	9
345	20241018	135600	883184600	21050	21050	21050	21050	9
346	20241018	135500	882995150	21050	21000	21050	21000	39
347	20241018	135400	882174250	21050	21050	21050	21050	9
348	20241018	135300	881984800	21050	21050	21050	21050	14
349	20241018	135200	881690100	21050	21050	21050	21050	50
350	20241018	135100	880637600	21050	21050	21050	21050	6
351	20241018	135000	880511300	21050	21100	21100	21050	233
352	20241018	134900	875606300	21200	21000	21200	21000	302
353	20241018	134800	869259050	21000	21000	21000	21000	1
354	20241018	134700	869238050	21000	21000	21000	21000	89
355	20241018	134600	867369050	21000	21000	21000	21000	33
356	20241018	134500	866676050	20950	21000	21000	20950	4
357	20241018	134400	866592150	21000	21000	21000	21000	43
358	20241018	134300	865689150	21000	20950	21000	20950	21
359	20241018	134200	865248300	20950	21000	21000	20950	11
360	20241018	134100	865017400	21000	21000	21000	21000	46
361	20241018	134000	864051400	21000	21000	21000	21000	10
362	20241018	133900	863841400	20950	21000	21050	20950	21
363	20241018	133800	863400050	21000	20950	21050	20950	35
364	20241018	133700	862664850	21000	21000	21000	21000	16
365	20241018	133600	862328850	21000	21000	21000	20950	18
366	20241018	133500	861950950	21050	21050	21050	21000	97
367	20241018	133400	859912250	21000	21000	21000	21000	2
368	20241018	133300	859870250	21050	21050	21050	21050	15
369	20241018	133200	859554500	21050	21050	21050	21050	45
370	20241018	133100	858607250	21000	21000	21000	21000	106
371	20241018	133000	856381250	21050	21050	21050	21050	65
372	20241018	132900	855013000	21050	21050	21050	21050	9
373	20241018	132800	854823550	21050	21050	21050	21050	10
374	20241018	132700	854613050	21050	21050	21050	21050	46
375	20241018	132600	853644750	21050	21050	21050	21050	16
376	20241018	132500	853307950	21000	21050	21050	21000	116
377	20241018	132400	850866500	21050	21050	21050	21050	52
378	20241018	132300	849771900	21050	21050	21050	21050	9
379	20241018	132200	849582450	21050	21050	21050	21000	113
380	20241018	132100	847208700	21000	21050	21050	21000	117
381	20241018	132000	844749300	21050	21050	21050	21050	0
382	20241018	131900	844749300	21050	21050	21050	21050	10
383	20241018	131800	844538800	21050	21050	21050	21000	170
384	20241018	131700	840965300	21050	21050	21050	21050	0
385	20241018	131600	840965300	21050	21050	21050	21050	10
386	20241018	131500	840754800	21050	21050	21050	21000	51
387	20241018	131400	839681350	21050	21050	21050	21000	13
388	20241018	131300	839408000	21050	21050	21050	21050	52
389	20241018	131200	838313400	21050	21000	21050	21000	12
390	20241018	131100	838060900	21050	21050	21050	21050	9
391	20241018	131000	837871450	21050	21050	21050	21050	52
392	20241018	130900	836776850	21050	21000	21050	21000	52
393	20241018	130800	835684350	21050	21050	21050	21050	12
394	20241018	130700	835431750	21050	21000	21050	21000	160
395	20241018	130600	832068750	21050	21050	21050	21050	15
396	20241018	130500	831753000	21050	21050	21050	21050	9
397	20241018	130400	831563550	21050	21050	21050	21050	116
398	20241018	130300	829121750	21050	21050	21050	21050	145
399	20241018	130200	826069500	21100	21100	21100	21100	15
400	20241018	130100	825753000	21100	21050	21100	21050	102
401	20241018	130000	823602850	21050	21100	21100	21050	90
402	20241018	125900	821708200	21100	21100	21100	21100	9
403	20241018	125800	821518300	21100	21100	21100	21100	57
404	20241018	125700	820315600	21100	21100	21100	21100	10
405	20241018	125600	820104600	21100	21100	21100	21100	47
406	20241018	125500	819112900	21100	21100	21100	21100	14
407	20241018	125400	818817500	21050	21100	21100	21050	20
408	20241018	125300	818395700	21100	21100	21100	21100	53
409	20241018	125200	817277400	21100	21100	21100	21100	9
410	20241018	125100	817087500	21100	21100	21100	21100	9
411	20241018	125000	816897600	21150	21100	21150	21100	176
412	20241018	124900	813177200	21100	21100	21100	21100	156
413	20241018	124800	809885600	21100	21100	21100	21100	10
414	20241018	124700	809674600	21100	21100	21100	21100	45
415	20241018	124600	808725100	21100	21100	21100	21100	8
416	20241018	124500	808556300	21100	21100	21100	21100	10
417	20241018	124400	808345300	21100	21100	21100	21100	60
418	20241018	124300	807079300	21100	21100	21100	21100	26
419	20241018	124200	806530700	21150	21150	21150	21150	30
420	20241018	124100	805896200	21150	21150	21150	21150	35
421	20241018	124000	805155950	21150	21150	21150	21150	9
422	20241018	123900	804965600	21150	21150	21150	21150	13
423	20241018	123800	804690650	21100	21200	21200	21100	281
424	20241018	123700	798760050	21200	21200	21200	21200	9
425	20241018	123600	798569250	21200	21200	21200	21150	47
426	20241018	123500	797572900	21150	21200	21200	21150	9
427	20241018	123400	797382500	21150	21150	21150	21150	9
428	20241018	123300	797192150	21150	21150	21200	21150	62
429	20241018	123200	795879750	21150	21150	21150	21150	0
430	20241018	123100	795879750	21150	21200	21200	21150	41
431	20241018	123000	795012150	21200	21150	21200	21150	44
432	20241018	122900	794079750	21150	21200	21200	21150	9
433	20241018	122800	793889000	21150	21150	21150	21150	8
434	20241018	122700	793719800	21200	21200	21200	21150	73
435	20241018	122600	792173350	21200	21200	21200	21200	11
436	20241018	122500	791940150	21200	21250	21250	21200	33
437	20241018	122400	791239100	21200	21200	21200	21200	29
438	20241018	122300	790624300	21200	21200	21200	21200	9
439	20241018	122200	790433500	21250	21200	21250	21200	32
440	20241018	122100	789754650	21200	21200	21200	21200	31
441	20241018	122000	789097450	21200	21200	21200	21200	9
442	20241018	121900	788906650	21200	21200	21200	21200	49
443	20241018	121800	787867850	21150	21150	21150	21150	5
444	20241018	121700	787762100	21150	21200	21200	21150	57
445	20241018	121600	786555750	21200	21150	21200	21150	52
446	20241018	121500	785453550	21100	21150	21150	21100	75
447	20241018	121400	783867350	21200	21200	21200	21200	9
448	20241018	121300	783676550	21200	21200	21200	21200	50
449	20241018	121200	782616550	21200	21200	21200	21200	0
450	20241018	121100	782616550	21200	21200	21200	21200	9
451	20241018	121000	782425750	21200	21200	21200	21200	45
452	20241018	120900	781471750	21200	21200	21200	21150	17
453	20241018	120800	781111450	21200	21200	21200	21200	28
454	20241018	120700	780517850	21200	21200	21200	21200	16
455	20241018	120600	780178650	21200	21200	21200	21200	9
456	20241018	120500	779987850	21200	21200	21200	21200	36
457	20241018	120400	779224650	21200	21200	21200	21150	126
458	20241018	120300	776557600	21150	21200	21200	21150	302
459	20241018	120200	770155800	21300	21250	21300	21250	58
460	20241018	120100	768922250	21250	21250	21250	21250	13
461	20241018	120000	768646000	21250	21200	21250	21200	17
462	20241018	115900	768284850	21250	21250	21250	21250	58
463	20241018	115800	767052350	21250	21250	21250	21250	5
464	20241018	115700	766946100	21250	21250	21250	21250	18
465	20241018	115600	766563600	21300	21250	21300	21200	51
466	20241018	115500	765479050	21250	21250	21250	21250	9
467	20241018	115400	765287800	21300	21300	21300	21300	0
468	20241018	115300	765287800	21300	21250	21300	21250	66
469	20241018	115200	763884050	21200	21250	21250	21200	10
470	20241018	115100	763671600	21300	21250	21300	21250	29
471	20241018	115000	763054700	21250	21200	21250	21200	48
472	20241018	114900	762036300	21250	21250	21250	21250	17
473	20241018	114800	761675050	21200	21250	21300	21200	59
474	20241018	114700	760420100	21250	21250	21250	21250	44
475	20241018	114600	759485100	21250	21250	21250	21250	160
476	20241018	114500	756085100	21250	21200	21250	21200	61
477	20241018	114400	754788950	21250	21200	21250	21200	224
478	20241018	114300	750039800	21200	21200	21200	21200	14
479	20241018	114200	749743000	21200	21200	21200	21200	36
480	20241018	114100	748979800	21200	21200	21200	21150	12
481	20241018	114000	748725450	21200	21200	21200	21200	9
482	20241018	113900	748534650	21200	21200	21200	21200	46
483	20241018	113800	747559450	21200	21200	21200	21200	10
484	20241018	113700	747347450	21200	21200	21200	21150	14
485	20241018	113600	747050750	21200	21200	21200	21150	89
486	20241018	113500	745166300	21200	21250	21250	21200	28
487	20241018	113400	744572250	21250	21250	21250	21250	22
488	20241018	113300	744104750	21200	21250	21250	21200	16
489	20241018	113200	743764800	21150	21200	21200	21150	126
490	20241018	113100	741099250	21250	21200	21250	21150	74
491	20241018	113000	739528050	21250	21200	21250	21200	106
492	20241018	112900	737280600	21250	21250	21250	21250	15
493	20241018	112800	736961850	21250	21250	21250	21250	55
494	20241018	112700	735793100	21250	21250	21250	21250	7
495	20241018	112600	735644350	21250	21200	21250	21200	13
496	20241018	112500	735368200	21200	21150	21250	21150	74
497	20241018	112400	733799750	21200	21250	21250	21200	143
498	20241018	112300	730767100	21250	21250	21250	21250	0
499	20241018	112200	730767100	21250	21300	21300	21250	41
500	20241018	112100	729895400	21300	21300	21300	21300	15
501	20241018	112000	729575900	21300	21300	21300	21300	17
502	20241018	111900	729213800	21250	21250	21300	21250	43
503	20241018	111800	728299800	21200	21200	21200	21200	0
504	20241018	111700	728299800	21200	21350	21350	21200	290
505	20241018	111600	722136750	21350	21350	21350	21350	19
506	20241018	111500	721731100	21250	21250	21250	21250	1
507	20241018	111400	721709850	21350	21250	21350	21250	56
508	20241018	111300	720515850	21250	21300	21300	21250	106
509	20241018	111200	718258150	21300	21300	21300	21250	17
510	20241018	111100	717896100	21250	21300	21300	21250	66
511	20241018	111000	716490950	21300	21300	21300	21300	7
512	20241018	110900	716341850	21250	21350	21350	21250	486
513	20241018	110800	706007850	21350	21350	21350	21350	61
514	20241018	110700	704705500	21300	21350	21350	21300	6
515	20241018	110600	704577450	21250	21300	21300	21250	89
516	20241018	110500	702686000	21350	21300	21350	21300	150
517	20241018	110400	699488500	21350	21350	21350	21350	23
518	20241018	110300	698997450	21350	21400	21400	21350	145
519	20241018	110200	695900450	21400	21400	21400	21400	27
520	20241018	110100	695322650	21400	21400	21400	21400	12
521	20241018	110000	695065850	21350	21400	21400	21350	247
522	20241018	105900	689790150	21400	21450	21450	21400	134
523	20241018	105800	686922200	21450	21450	21450	21450	8
524	20241018	105700	686750600	21450	21450	21450	21450	144
525	20241018	105600	683661800	21400	21400	21400	21400	80
526	20241018	105500	681949800	21400	21350	21400	21350	9
527	20241018	105400	681757250	21400	21400	21400	21400	65
528	20241018	105300	680366250	21450	21450	21450	21450	64
529	20241018	105200	678993450	21400	21450	21450	21400	8
530	20241018	105100	678821900	21400	21400	21450	21400	31
531	20241018	105000	678157700	21400	21400	21400	21400	262
532	20241018	104900	672550900	21350	21350	21350	21350	35
533	20241018	104800	671803650	21400	21400	21450	21400	201
534	20241018	104700	667501850	21400	21400	21450	21400	97
535	20241018	104600	665425300	21400	21400	21450	21400	113
536	20241018	104500	663005400	21400	21400	21450	21400	1109
537	20241018	104400	639268900	21350	21350	21400	21300	480
538	20241018	104300	629021550	21350	21350	21350	21350	977
539	20241018	104200	608162600	21350	21300	21350	21300	209
540	20241018	104100	603705650	21300	21300	21300	21250	216
541	20241018	104000	599104950	21300	21200	21300	21200	1099
542	20241018	103900	575766950	21200	21250	21250	21200	1185
543	20241018	103800	550620600	21250	21150	21250	21150	260
544	20241018	103700	545110800	21200	21200	21200	21200	51
545	20241018	103600	544029600	21250	21150	21250	21150	576
546	20241018	103500	531847100	21150	21100	21150	21100	5
547	20241018	103400	531741550	21100	20950	21100	20950	1861
548	20241018	103300	492570050	21000	21000	21000	20950	446
549	20241018	103200	483222750	21050	21050	21050	21050	13
550	20241018	103100	482949100	21000	20950	21000	20950	101
551	20241018	103000	480829800	21000	20950	21000	20950	42
552	20241018	102900	479949250	20950	21000	21000	20950	292
553	20241018	102800	473827250	20950	20950	20950	20950	22
554	20241018	102700	473366350	21000	21000	21000	20950	296
555	20241018	102600	467162250	20950	20950	20950	20950	1
556	20241018	102500	467141300	21000	21000	21000	21000	1
557	20241018	102400	467120300	21000	21000	21000	21000	75
558	20241018	102300	465545300	21000	20950	21000	20950	3
559	20241018	102200	465482400	21000	21000	21000	21000	316
560	20241018	102100	458846400	21000	21000	21000	21000	0
561	20241018	102000	458846400	21000	21000	21000	21000	2
562	20241018	101900	458804400	20950	21000	21050	20950	97
563	20241018	101800	456762750	21000	21000	21000	21000	1
564	20241018	101700	456741750	21050	21050	21050	21050	1
565	20241018	101600	456720700	20950	20950	20950	20950	0
566	20241018	101500	456720700	20950	20950	20950	20950	1
567	20241018	101400	456699750	20950	20950	20950	20950	0
568	20241018	101300	456699750	20950	20950	20950	20950	1
569	20241018	101200	456678800	20950	20900	20950	20900	943
570	20241018	101100	436945100	20900	20900	20900	20850	68
571	20241018	101000	435523950	20900	20900	20900	20900	1
572	20241018	100900	435503050	20900	20900	20900	20900	4
573	20241018	100800	435419450	20850	20850	20850	20850	1
574	20241018	100700	435398600	20850	20850	20900	20850	72
575	20241018	100600	433896800	20850	20900	20900	20850	71
576	20241018	100500	432415400	20850	20900	20900	20850	579
577	20241018	100400	420341050	20900	20900	20900	20850	5
578	20241018	100300	420236650	20850	20850	20850	20850	0
579	20241018	100200	420236650	20850	20850	20850	20850	0
580	20241018	100100	420236650	20850	20850	20850	20850	0
581	20241018	100000	420236650	20850	20850	20850	20850	1
582	20241018	095900	420215800	20900	20850	20900	20850	401
583	20241018	095800	411854900	20900	20900	20900	20900	35
584	20241018	095700	411123400	20900	20850	20900	20850	3
585	20241018	095600	411060750	20850	20850	20850	20850	52
586	20241018	095500	409976550	20850	20850	20850	20850	357
587	20241018	095400	402533100	20900	20900	20900	20900	0
588	20241018	095300	402533100	20900	20900	20900	20850	179
589	20241018	095200	398792050	20900	20900	20900	20900	433
590	20241018	095100	389742350	20850	20900	20900	20850	56
591	20241018	095000	388574700	20900	20900	20900	20900	2
592	20241018	094900	388532900	20850	20900	20900	20850	35
593	20241018	094800	387801450	20900	20850	20900	20850	307
594	20241018	094700	381399700	20900	20900	20900	20900	12
595	20241018	094600	381148900	20850	20900	20900	20850	113
596	20241018	094500	378792200	20850	20850	20950	20850	678
597	20241018	094400	364634950	20850	20900	20900	20850	369
598	20241018	094300	356941200	20850	20900	20900	20850	53
599	20241018	094200	355833550	20900	20850	20900	20850	28
600	20241018	094100	355248400	20900	20900	20900	20900	16
601	20241018	094000	354914000	20900	20850	20900	20850	172
602	20241018	093900	351322550	20900	20900	20900	20900	1
603	20241018	093800	351301650	20850	20850	20850	20850	1
604	20241018	093700	351280800	20900	20850	20900	20850	643
605	20241018	093600	337874100	20900	20900	20900	20900	106
606	20241018	093500	335658700	20900	20850	20900	20800	101
607	20241018	093400	333556600	20900	20850	20900	20850	1032
608	20241018	093300	312039350	20900	20900	20900	20900	1
609	20241018	093200	312018450	20900	20850	20950	20800	2291
610	20241018	093100	264252000	20850	20950	21000	20850	1166
611	20241018	093000	239886600	21000	21050	21050	20950	43
612	20241018	092900	238982200	21100	21000	21100	20950	350
613	20241018	092800	231649500	21000	21000	21000	21000	83
614	20241018	092700	229906500	20950	20950	20950	20950	672
615	20241018	092600	215828100	20950	20950	21100	20950	365
616	20241018	092500	208181200	20950	21000	21000	20950	1106
617	20241018	092400	184956400	21000	21000	21000	21000	24
618	20241018	092300	184452400	21000	21100	21100	21000	120
619	20241018	092200	181931700	21000	21000	21000	21000	26
620	20241018	092100	181385700	21000	21050	21050	21000	502
621	20241018	092000	170819800	21050	21050	21100	21050	519
622	20241018	091900	159889650	21050	21050	21050	21050	47
623	20241018	091800	158900300	21100	21050	21100	21050	123
624	20241018	091700	156306150	21200	21100	21200	21100	242
625	20241018	091600	151199800	21200	21000	21200	21000	175
626	20241018	091500	147514950	21050	21050	21100	21050	596
627	20241018	091400	134969100	21050	21050	21100	21050	106
628	20241018	091300	132735000	21050	21050	21050	21050	0
629	20241018	091200	132735000	21050	21050	21050	21050	3
630	20241018	091100	132671850	21050	21050	21050	21050	141
631	20241018	091000	129703800	21050	21050	21050	21050	382
632	20241018	090900	121662700	21000	21000	21000	21000	760
633	20241018	090800	105702700	20950	20950	20950	20900	1584
634	20241018	090700	72520150	21000	21100	21100	20950	2588
635	20241018	090600	18127900	21200	21200	21200	21200	3
636	20241018	090500	18064300	21200	21100	21200	21100	7
637	20241018	090400	17916400	21100	21150	21150	21100	229
638	20241018	090300	13074650	21150	21150	21150	21150	8
639	20241018	090200	12905450	21150	21150	21150	21150	0
640	20241018	090100	12905450	21150	21200	21200	21150	237
641	20241018	090000	7882300	21200	21300	21300	21200	371