KissMeData/064960/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	194400	479231000	45050	45050	45050	45050	187
3	20241021	194300	479231000	45050	45050	45050	45050	0
4	20241021	194200	479231000	45050	45050	45050	45050	0
5	20241021	194100	479231000	45050	45050	45050	45050	0
6	20241021	194000	479231000	45050	45050	45050	45050	0
7	20241021	193900	479231000	45050	45050	45050	45050	0
8	20241021	193800	479231000	45050	45050	45050	45050	0
9	20241021	193700	479231000	45050	45050	45050	45050	0
10	20241021	193600	479231000	45050	45050	45050	45050	0
11	20241021	193500	479231000	45050	45050	45050	45050	0
12	20241021	193400	479231000	45050	45050	45050	45050	0
13	20241021	193300	479231000	45050	45050	45050	45050	0
14	20241021	193200	479231000	45050	45050	45050	45050	0
15	20241021	193100	479231000	45050	45050	45050	45050	0
16	20241021	193000	479231000	45050	45050	45050	45050	0
17	20241021	192900	479231000	45050	45050	45050	45050	0
18	20241021	192800	479231000	45050	45050	45050	45050	0
19	20241021	192700	479231000	45050	45050	45050	45050	0
20	20241021	192600	479231000	45050	45050	45050	45050	0
21	20241021	192500	479231000	45050	45050	45050	45050	0
22	20241021	192400	479231000	45050	45050	45050	45050	0
23	20241021	192300	479231000	45050	45050	45050	45050	0
24	20241021	192200	479231000	45050	45050	45050	45050	0
25	20241021	192100	479231000	45050	45050	45050	45050	0
26	20241021	192000	479231000	45050	45050	45050	45050	0
27	20241021	191900	479231000	45050	45050	45050	45050	0
28	20241021	191800	479231000	45050	45050	45050	45050	0
29	20241021	191700	479231000	45050	45050	45050	45050	0
30	20241021	191600	479231000	45050	45050	45050	45050	0
31	20241021	191500	479231000	45050	45050	45050	45050	0
32	20241021	191400	479231000	45050	45050	45050	45050	187
33	20241021	191300	479231000	45050	45050	45050	45050	0
34	20241021	191200	479231000	45050	45050	45050	45050	0
35	20241021	191100	479231000	45050	45050	45050	45050	0
36	20241021	191000	479231000	45050	45050	45050	45050	0
37	20241021	190900	479231000	45050	45050	45050	45050	0
38	20241021	190800	479231000	45050	45050	45050	45050	0
39	20241021	190700	479231000	45050	45050	45050	45050	0
40	20241021	190600	479231000	45050	45050	45050	45050	0
41	20241021	190500	479231000	45050	45050	45050	45050	0
42	20241021	190400	479231000	45050	45050	45050	45050	0
43	20241021	190300	479231000	45050	45050	45050	45050	0
44	20241021	190200	479231000	45050	45050	45050	45050	0
45	20241021	190100	479231000	45050	45050	45050	45050	0
46	20241021	190000	479231000	45050	45050	45050	45050	0
47	20241021	185900	479231000	45050	45050	45050	45050	0
48	20241021	185800	479231000	45050	45050	45050	45050	0
49	20241021	185700	479231000	45050	45050	45050	45050	0
50	20241021	185600	479231000	45050	45050	45050	45050	0
51	20241021	185500	479231000	45050	45050	45050	45050	0
52	20241021	185400	479231000	45050	45050	45050	45050	0
53	20241021	185300	479231000	45050	45050	45050	45050	0
54	20241021	185200	479231000	45050	45050	45050	45050	0
55	20241021	185100	479231000	45050	45050	45050	45050	0
56	20241021	185000	479231000	45050	45050	45050	45050	0
57	20241021	184900	479231000	45050	45050	45050	45050	0
58	20241021	184800	479231000	45050	45050	45050	45050	0
59	20241021	184700	479231000	45050	45050	45050	45050	0
60	20241021	184600	479231000	45050	45050	45050	45050	0
61	20241021	184500	479231000	45050	45050	45050	45050	0
62	20241021	184400	479231000	45050	45050	45050	45050	187
63	20241021	184300	479231000	45050	45050	45050	45050	0
64	20241021	184200	479231000	45050	45050	45050	45050	0
65	20241021	184100	479231000	45050	45050	45050	45050	0
66	20241021	184000	479231000	45050	45050	45050	45050	0
67	20241021	183900	479231000	45050	45050	45050	45050	0
68	20241021	183800	479231000	45050	45050	45050	45050	0
69	20241021	183700	479231000	45050	45050	45050	45050	0
70	20241021	183600	479231000	45050	45050	45050	45050	0
71	20241021	183500	479231000	45050	45050	45050	45050	0
72	20241021	183400	479231000	45050	45050	45050	45050	0
73	20241021	183300	479231000	45050	45050	45050	45050	0
74	20241021	183200	479231000	45050	45050	45050	45050	0
75	20241021	183100	479231000	45050	45050	45050	45050	0
76	20241021	183000	479231000	45050	45050	45050	45050	0
77	20241021	182900	479231000	45050	45050	45050	45050	0
78	20241021	182800	479231000	45050	45050	45050	45050	0
79	20241021	182700	479231000	45050	45050	45050	45050	0
80	20241021	182600	479231000	45050	45050	45050	45050	0
81	20241021	182500	479231000	45050	45050	45050	45050	0
82	20241021	182400	479231000	45050	45050	45050	45050	0
83	20241021	182300	479231000	45050	45050	45050	45050	0
84	20241021	182200	479231000	45050	45050	45050	45050	0
85	20241021	182100	479231000	45050	45050	45050	45050	0
86	20241021	182000	479231000	45050	45050	45050	45050	0
87	20241021	181900	479231000	45050	45050	45050	45050	0
88	20241021	181800	479231000	45050	45050	45050	45050	0
89	20241021	181700	479231000	45050	45050	45050	45050	0
90	20241021	181600	479231000	45050	45050	45050	45050	0
91	20241021	181500	479231000	45050	45050	45050	45050	0
92	20241021	181400	479231000	45050	45050	45050	45050	187
93	20241021	181300	479231000	45050	45050	45050	45050	0
94	20241021	181200	479231000	45050	45050	45050	45050	0
95	20241021	181100	479231000	45050	45050	45050	45050	0
96	20241021	181000	479231000	45050	45050	45050	45050	0
97	20241021	180900	479231000	45050	45050	45050	45050	0
98	20241021	180800	479231000	45050	45050	45050	45050	0
99	20241021	180700	479231000	45050	45050	45050	45050	0
100	20241021	180600	479231000	45050	45050	45050	45050	0
101	20241021	180500	479231000	45050	45050	45050	45050	0
102	20241021	180400	479231000	45050	45050	45050	45050	0
103	20241021	180300	479231000	45050	45050	45050	45050	0
104	20241021	180200	479231000	45050	45050	45050	45050	0
105	20241021	180100	479231000	45050	45050	45050	45050	0
106	20241021	180000	479231000	45050	45050	45050	45050	0
107	20241021	175900	479231000	45050	45050	45050	45050	0
108	20241021	175800	479231000	45050	45050	45050	45050	0
109	20241021	175700	479231000	45050	45050	45050	45050	0
110	20241021	175600	479231000	45050	45050	45050	45050	0
111	20241021	175500	479231000	45050	45050	45050	45050	0
112	20241021	175400	479231000	45050	45050	45050	45050	0
113	20241021	175300	479231000	45050	45050	45050	45050	0
114	20241021	175200	479231000	45050	45050	45050	45050	0
115	20241021	175100	479231000	45050	45050	45050	45050	0
116	20241021	175000	479231000	45050	45050	45050	45050	0
117	20241021	174900	479231000	45050	45050	45050	45050	0
118	20241021	174800	479231000	45050	45050	45050	45050	0
119	20241021	174700	479231000	45050	45050	45050	45050	0
120	20241021	174600	479231000	45050	45050	45050	45050	0
121	20241021	174500	479231000	45050	45050	45050	45050	0
122	20241021	174400	479231000	45050	45050	45050	45050	187
123	20241021	174300	479231000	45050	45050	45050	45050	0
124	20241021	174200	479231000	45050	45050	45050	45050	0
125	20241021	174100	479231000	45050	45050	45050	45050	0
126	20241021	174000	479231000	45050	45050	45050	45050	0
127	20241021	173900	479231000	45050	45050	45050	45050	0
128	20241021	173800	479231000	45050	45050	45050	45050	0
129	20241021	173700	479231000	45050	45050	45050	45050	0
130	20241021	173600	479231000	45050	45050	45050	45050	0
131	20241021	173500	479231000	45050	45050	45050	45050	0
132	20241021	173400	479231000	45050	45050	45050	45050	0
133	20241021	173300	479231000	45050	45050	45050	45050	0
134	20241021	173200	479231000	45050	45050	45050	45050	0
135	20241021	173100	479231000	45050	45050	45050	45050	0
136	20241021	173000	479231000	45050	45050	45050	45050	0
137	20241021	172900	479231000	45050	45050	45050	45050	0
138	20241021	172800	479231000	45050	45050	45050	45050	0
139	20241021	172700	479231000	45050	45050	45050	45050	0
140	20241021	172600	479231000	45050	45050	45050	45050	0
141	20241021	172500	479231000	45050	45050	45050	45050	0
142	20241021	172400	479231000	45050	45050	45050	45050	0
143	20241021	172300	479231000	45050	45050	45050	45050	0
144	20241021	172200	479231000	45050	45050	45050	45050	0
145	20241021	172100	479231000	45050	45050	45050	45050	0
146	20241021	172000	479231000	45050	45050	45050	45050	0
147	20241021	171900	479231000	45050	45050	45050	45050	0
148	20241021	171800	479231000	45050	45050	45050	45050	0
149	20241021	171700	479231000	45050	45050	45050	45050	0
150	20241021	171600	479231000	45050	45050	45050	45050	0
151	20241021	171500	479231000	45050	45050	45050	45050	0
152	20241021	171400	479231000	45050	45050	45050	45050	187
153	20241021	171300	479231000	45050	45050	45050	45050	0
154	20241021	171200	479231000	45050	45050	45050	45050	0
155	20241021	171100	479231000	45050	45050	45050	45050	0
156	20241021	171000	479231000	45050	45050	45050	45050	0
157	20241021	170900	479231000	45050	45050	45050	45050	0
158	20241021	170800	479231000	45050	45050	45050	45050	0
159	20241021	170700	479231000	45050	45050	45050	45050	0
160	20241021	170600	479231000	45050	45050	45050	45050	0
161	20241021	170500	479231000	45050	45050	45050	45050	0
162	20241021	170400	479231000	45050	45050	45050	45050	0
163	20241021	170300	479231000	45050	45050	45050	45050	0
164	20241021	170200	479231000	45050	45050	45050	45050	0
165	20241021	170100	479231000	45050	45050	45050	45050	0
166	20241021	170000	479231000	45050	45050	45050	45050	0
167	20241021	165900	479231000	45050	45050	45050	45050	0
168	20241021	165800	479231000	45050	45050	45050	45050	0
169	20241021	165700	479231000	45050	45050	45050	45050	0
170	20241021	165600	479231000	45050	45050	45050	45050	0
171	20241021	165500	479231000	45050	45050	45050	45050	0
172	20241021	165400	479231000	45050	45050	45050	45050	0
173	20241021	165300	479231000	45050	45050	45050	45050	0
174	20241021	165200	479231000	45050	45050	45050	45050	0
175	20241021	165100	479231000	45050	45050	45050	45050	0
176	20241021	165000	479231000	45050	45050	45050	45050	0
177	20241021	164900	479231000	45050	45050	45050	45050	0
178	20241021	164800	479231000	45050	45050	45050	45050	0
179	20241021	164700	479231000	45050	45050	45050	45050	0
180	20241021	164600	479231000	45050	45050	45050	45050	0
181	20241021	164500	479231000	45050	45050	45050	45050	0
182	20241021	164400	479231000	45050	45050	45050	45050	187
183	20241021	164300	479231000	45050	45050	45050	45050	0
184	20241021	164200	479231000	45050	45050	45050	45050	0
185	20241021	164100	479231000	45050	45050	45050	45050	0
186	20241021	164000	479231000	45050	45050	45050	45050	0
187	20241021	163900	479231000	45050	45050	45050	45050	0
188	20241021	163800	479231000	45050	45050	45050	45050	0
189	20241021	163700	479231000	45050	45050	45050	45050	0
190	20241021	163600	479231000	45050	45050	45050	45050	0
191	20241021	163500	479231000	45050	45050	45050	45050	0
192	20241021	163400	479231000	45050	45050	45050	45050	0
193	20241021	163300	479231000	45050	45050	45050	45050	0
194	20241021	163200	479231000	45050	45050	45050	45050	0
195	20241021	163100	479231000	45050	45050	45050	45050	0
196	20241021	163000	479231000	45050	45050	45050	45050	0
197	20241021	162900	479231000	45050	45050	45050	45050	0
198	20241021	162800	479231000	45050	45050	45050	45050	0
199	20241021	162700	479231000	45050	45050	45050	45050	0
200	20241021	162600	479231000	45050	45050	45050	45050	0
201	20241021	162500	479231000	45050	45050	45050	45050	0
202	20241021	162400	479231000	45050	45050	45050	45050	0
203	20241021	162300	479231000	45050	45050	45050	45050	0
204	20241021	162200	479231000	45050	45050	45050	45050	0
205	20241021	162100	479231000	45050	45050	45050	45050	0
206	20241021	162000	479231000	45050	45050	45050	45050	0
207	20241021	161900	479231000	45050	45050	45050	45050	0
208	20241021	161800	479231000	45050	45050	45050	45050	0
209	20241021	161700	479231000	45050	45050	45050	45050	0
210	20241021	161600	479231000	45050	45050	45050	45050	0
211	20241021	161500	479231000	45050	45050	45050	45050	0
212	20241021	161400	479231000	45050	45050	45050	45050	187
213	20241021	161300	479231000	45050	45050	45050	45050	0
214	20241021	161200	479231000	45050	45050	45050	45050	0
215	20241021	161100	479231000	45050	45050	45050	45050	0
216	20241021	161000	479231000	45050	45050	45050	45050	0
217	20241021	160900	479231000	45050	45050	45050	45050	0
218	20241021	160800	479231000	45050	45050	45050	45050	0
219	20241021	160700	479231000	45050	45050	45050	45050	0
220	20241021	160600	479231000	45050	45050	45050	45050	0
221	20241021	160500	479231000	45050	45050	45050	45050	0
222	20241021	160400	479231000	45050	45050	45050	45050	0
223	20241021	160300	479231000	45050	45050	45050	45050	0
224	20241021	160200	479231000	45050	45050	45050	45050	0
225	20241021	160100	479231000	45050	45050	45050	45050	0
226	20241021	160000	479231000	45050	45050	45050	45050	0
227	20241021	155900	479231000	45050	45050	45050	45050	0
228	20241021	155800	479231000	45050	45050	45050	45050	0
229	20241021	155700	479231000	45050	45050	45050	45050	0
230	20241021	155600	479231000	45050	45050	45050	45050	0
231	20241021	155500	479231000	45050	45050	45050	45050	0
232	20241021	155400	479231000	45050	45050	45050	45050	0
233	20241021	155300	479231000	45050	45050	45050	45050	0
234	20241021	155200	479231000	45050	45050	45050	45050	0
235	20241021	155100	479231000	45050	45050	45050	45050	0
236	20241021	155000	479231000	45050	45050	45050	45050	0
237	20241021	154900	479231000	45050	45050	45050	45050	0
238	20241021	154800	479231000	45050	45050	45050	45050	0
239	20241021	154700	479231000	45050	45050	45050	45050	0
240	20241021	154600	479231000	45050	45050	45050	45050	0
241	20241021	154500	479231000	45050	45050	45050	45050	0
242	20241021	154400	479231000	45050	45050	45050	45050	187
243	20241021	154300	479231000	45050	45050	45050	45050	0
244	20241021	154200	479231000	45050	45050	45050	45050	0
245	20241021	154100	479231000	45050	45050	45050	45050	0
246	20241021	154000	479231000	45050	45050	45050	45050	0
247	20241021	153900	479231000	45050	45050	45050	45050	0
248	20241021	153800	479231000	45050	45050	45050	45050	0
249	20241021	153700	479231000	45050	45050	45050	45050	0
250	20241021	153600	479231000	45050	45050	45050	45050	0
251	20241021	153500	479231000	45050	45050	45050	45050	0
252	20241021	153400	479231000	45050	45050	45050	45050	0
253	20241021	153300	479231000	45050	45050	45050	45050	0
254	20241021	153200	479231000	45050	45050	45050	45050	0
255	20241021	153100	479231000	45050	45050	45050	45050	0
256	20241021	153000	479231000	45050	45050	45050	45050	187
257	20241021	152900	470806650	45100	45100	45100	45100	0
258	20241021	152800	470806650	45100	45100	45100	45100	0
259	20241021	152700	470806650	45100	45100	45100	45100	0
260	20241021	152600	470806650	45100	45100	45100	45100	0
261	20241021	152500	470806650	45100	45100	45100	45100	0
262	20241021	152400	470806650	45100	45100	45100	45100	0
263	20241021	152300	470806650	45100	45100	45100	45100	0
264	20241021	152200	470806650	45100	45100	45100	45100	0
265	20241021	152100	470806650	45100	45100	45100	45100	0
266	20241021	152000	470806650	45100	45100	45100	45100	0
267	20241021	151900	470806650	45100	45100	45100	45100	51
268	20241021	151800	468506550	45100	45150	45150	45100	3
269	20241021	151700	468371200	45200	45100	45200	45100	22
270	20241021	151600	467378000	45150	45150	45150	45150	6
271	20241021	151500	467107100	45100	45150	45150	45100	17
272	20241021	151400	466339650	45150	45150	45150	45150	22
273	20241021	151300	465346350	45150	45150	45150	45150	0
274	20241021	151200	465346350	45150	45150	45150	45150	0
275	20241021	151100	465346350	45150	45100	45150	45100	108
276	20241021	151000	460470600	45100	45100	45100	45100	0
277	20241021	150900	460470600	45100	45100	45100	45100	0
278	20241021	150800	460470600	45100	45100	45100	45100	17
279	20241021	150700	459703900	45100	45100	45100	45100	44
280	20241021	150600	457719500	45050	45050	45050	45050	0
281	20241021	150500	457719500	45050	45050	45050	45050	0
282	20241021	150400	457719500	45050	45050	45050	45050	28
283	20241021	150300	456458100	45050	45050	45050	45050	0
284	20241021	150200	456458100	45050	45050	45050	45050	0
285	20241021	150100	456458100	45050	45050	45050	45050	0
286	20241021	150000	456458100	45050	45050	45050	45050	23
287	20241021	145900	455421950	45100	45100	45100	45100	11
288	20241021	145800	454925850	45050	45050	45050	45050	1
289	20241021	145700	454880800	45050	45050	45050	45050	1
290	20241021	145600	454835750	45050	45050	45050	45050	1
291	20241021	145500	454790700	45050	45050	45050	45050	132
292	20241021	145400	448844100	45050	45050	45050	45050	0
293	20241021	145300	448844100	45050	45100	45100	45050	1840
294	20241021	145200	365868650	45100	45100	45100	45100	1
295	20241021	145100	365823550	45150	45150	45150	45150	107
296	20241021	145000	360992500	45100	45050	45100	45050	11
297	20241021	144900	360496450	45050	45100	45100	45050	13
298	20241021	144800	359910200	45050	45050	45050	45050	1
299	20241021	144700	359865150	45050	45050	45050	45050	0
300	20241021	144600	359865150	45050	45050	45050	45050	2
301	20241021	144500	359775050	45100	45100	45100	45100	0
302	20241021	144400	359775050	45100	45050	45100	45050	90
303	20241021	144300	355716100	45050	45050	45050	45050	1
304	20241021	144200	355671050	45050	45050	45050	45050	1
305	20241021	144100	355626000	45100	45100	45100	45100	12
306	20241021	144000	355084800	45050	45050	45050	45050	1
307	20241021	143900	355039750	45050	45050	45050	45050	1
308	20241021	143800	354994700	45050	45050	45050	45050	93
309	20241021	143700	350805050	45050	45050	45050	45050	1
310	20241021	143600	350760000	45050	45050	45050	45050	1
311	20241021	143500	350714950	45050	45050	45050	45050	100
312	20241021	143400	346209950	45050	45050	45050	45000	637
313	20241021	143300	317514300	45050	45050	45050	45050	0
314	20241021	143200	317514300	45050	45050	45100	45050	22
315	20241021	143100	316522650	45050	45050	45050	45050	0
316	20241021	143000	316522650	45050	45050	45100	45050	9
317	20241021	142900	316117050	45050	45050	45050	45050	1
318	20241021	142800	316072000	45050	45100	45100	45050	25
319	20241021	142700	314945500	45050	45050	45050	45050	6
320	20241021	142600	314675200	45050	45050	45050	45050	1
321	20241021	142500	314630150	45050	45050	45050	45050	5
322	20241021	142400	314404900	45050	45050	45050	45050	0
323	20241021	142300	314404900	45050	45050	45050	45050	1
324	20241021	142200	314359850	45100	45050	45100	45050	12
325	20241021	142100	313818700	45050	45050	45050	45050	61
326	20241021	142000	311070650	45050	45050	45050	45050	1
327	20241021	141900	311025600	45050	45050	45050	45050	22
328	20241021	141800	310034500	45050	45050	45050	45050	10
329	20241021	141700	309584000	45100	45100	45100	45100	1
330	20241021	141600	309538900	45050	45050	45050	45050	1
331	20241021	141500	309493850	45050	45100	45100	45050	4
332	20241021	141400	309313550	45100	45100	45100	45100	0
333	20241021	141300	309313550	45100	45050	45100	45050	67
334	20241021	141200	306291900	45050	45050	45050	45050	1
335	20241021	141100	306246850	45050	45050	45050	45050	0
336	20241021	141000	306246850	45050	45050	45050	45050	1
337	20241021	140900	306201800	45050	45050	45050	45050	1
338	20241021	140800	306156750	45050	45050	45050	45050	1
339	20241021	140700	306111700	45050	45050	45050	45050	0
340	20241021	140600	306111700	45050	45050	45050	45050	1
341	20241021	140500	306066650	45050	45050	45050	45050	2
342	20241021	140400	305976550	45100	45050	45100	45050	17
343	20241021	140300	305209900	45100	45100	45100	45100	0
344	20241021	140200	305209900	45100	45050	45100	45050	2
345	20241021	140100	305119750	45050	45050	45050	45050	2
346	20241021	140000	305029650	45050	45050	45050	45050	0
347	20241021	135900	305029650	45050	45050	45050	45050	9
348	20241021	135800	304624200	45050	45050	45050	45050	2
349	20241021	135700	304534100	45050	45050	45050	45050	0
350	20241021	135600	304534100	45050	45100	45100	45050	41
351	20241021	135500	302685050	45100	45100	45100	45100	11
352	20241021	135400	302188950	45050	45050	45050	45050	1
353	20241021	135300	302143900	45050	45050	45050	45050	1
354	20241021	135200	302098850	45050	45050	45050	45050	1
355	20241021	135100	302053800	45050	45050	45050	45050	1
356	20241021	135000	302008750	45050	45050	45050	45050	1
357	20241021	134900	301963700	45050	45050	45050	45050	0
358	20241021	134800	301963700	45050	45050	45050	45050	11
359	20241021	134700	301468150	45050	45050	45050	45050	1
360	20241021	134600	301423100	45100	45100	45100	45100	11
361	20241021	134500	300927000	45050	45050	45050	45050	222
362	20241021	134400	290925900	45050	45050	45050	45050	2
363	20241021	134300	290835800	45050	45050	45050	45050	48
364	20241021	134200	288673400	45050	45050	45050	45050	1
365	20241021	134100	288628350	45050	45050	45050	45050	2
366	20241021	134000	288538250	45050	45050	45050	45050	221
367	20241021	133900	278582200	45050	45050	45050	45050	31
368	20241021	133800	277185650	45050	45050	45050	45050	20
369	20241021	133700	276284650	45100	45150	45150	45100	12
370	20241021	133600	275742900	45100	45100	45100	45100	7
371	20241021	133500	275427200	45100	45100	45100	45100	0
372	20241021	133400	275427200	45100	45100	45100	45100	6
373	20241021	133300	275156600	45100	45100	45100	45100	9
374	20241021	133200	274750700	45100	45100	45100	45100	0
375	20241021	133100	274750700	45100	45050	45100	45050	104
376	20241021	133000	270060400	45050	45050	45050	45050	1
377	20241021	132900	270015350	45100	45050	45100	45050	9
378	20241021	132800	269609850	45100	45100	45100	45100	11
379	20241021	132700	269113750	45050	45050	45050	45050	6
380	20241021	132600	268843450	45050	45050	45050	45050	0
381	20241021	132500	268843450	45050	45050	45050	45050	5
382	20241021	132400	268618200	45050	45050	45050	45050	1
383	20241021	132300	268573150	45050	45050	45050	45050	11
384	20241021	132200	268077600	45050	45050	45050	45050	15
385	20241021	132100	267401850	45050	45050	45050	45050	0
386	20241021	132000	267401850	45050	45050	45050	45050	1
387	20241021	131900	267356800	45100	45050	45100	45050	12
388	20241021	131800	266815650	45050	45050	45050	45050	5
389	20241021	131700	266590400	45050	45050	45050	45050	2
390	20241021	131600	266500300	45050	45050	45050	45050	1
391	20241021	131500	266455250	45050	45050	45050	45050	1
392	20241021	131400	266410200	45050	45050	45050	45050	102
393	20241021	131300	261815100	45050	45050	45100	45050	13
394	20241021	131200	261228900	45050	45050	45050	45050	0
395	20241021	131100	261228900	45050	45050	45050	45050	51
396	20241021	131000	258931350	45050	45100	45100	45050	13
397	20241021	130900	258345150	45050	45050	45050	45050	1
398	20241021	130800	258300100	45050	45050	45050	45050	0
399	20241021	130700	258300100	45050	45050	45050	45050	1
400	20241021	130600	258255050	45100	45050	45100	45050	61
401	20241021	130500	255504000	45050	45050	45050	45050	1
402	20241021	130400	255458950	45050	45050	45050	45050	0
403	20241021	130300	255458950	45050	45050	45050	45050	1
404	20241021	130200	255413900	45050	45050	45050	45050	1
405	20241021	130100	255368850	45100	45100	45100	45100	12
406	20241021	130000	254827650	45100	45100	45100	45100	59
407	20241021	125900	252166750	45100	45100	45100	45100	51
408	20241021	125800	249866650	45100	45100	45100	45100	50
409	20241021	125700	247611650	45100	45100	45100	45100	1
410	20241021	125600	247566550	45100	45150	45150	45100	16
411	20241021	125500	246844250	45100	45150	45150	45100	46
412	20241021	125400	244767400	45100	45100	45100	45100	1
413	20241021	125300	244722300	45100	45100	45100	45100	5
414	20241021	125200	244496800	45100	45150	45150	45100	12
415	20241021	125100	243955050	45100	45100	45100	45100	0
416	20241021	125000	243955050	45100	45100	45100	45100	1
417	20241021	124900	243909950	45100	45150	45150	45100	26
418	20241021	124800	242736350	45100	45100	45100	45100	1
419	20241021	124700	242691250	45100	45100	45100	45100	0
420	20241021	124600	242691250	45100	45100	45100	45100	1
421	20241021	124500	242646150	45100	45100	45100	45100	21
422	20241021	124400	241699050	45100	45100	45100	45100	1
423	20241021	124300	241653950	45150	45150	45150	45100	64
424	20241021	124200	238764800	45100	45100	45100	45100	4
425	20241021	124100	238584400	45100	45100	45100	45100	1
426	20241021	124000	238539300	45100	45100	45100	45100	1
427	20241021	123900	238494200	45100	45100	45100	45100	5
428	20241021	123800	238268700	45100	45100	45100	45100	1
429	20241021	123700	238223600	45100	45100	45100	45100	1
430	20241021	123600	238178500	45100	45100	45100	45100	2
431	20241021	123500	238088300	45100	45100	45100	45100	3
432	20241021	123400	237953000	45150	45150	45150	45150	0
433	20241021	123300	237953000	45150	45100	45150	45100	63
434	20241021	123200	235111200	45100	45100	45100	45100	2
435	20241021	123100	235021000	45100	45100	45100	45100	5
436	20241021	123000	234795500	45100	45100	45100	45100	0
437	20241021	122900	234795500	45100	45100	45100	45100	1
438	20241021	122800	234750400	45100	45100	45100	45100	1
439	20241021	122700	234705300	45100	45100	45100	45100	5
440	20241021	122600	234479800	45100	45100	45100	45100	2
441	20241021	122500	234389600	45150	45150	45150	45150	0
442	20241021	122400	234389600	45150	45100	45150	45100	12
443	20241021	122300	233847850	45100	45100	45100	45100	1
444	20241021	122200	233802750	45100	45100	45100	45100	9
445	20241021	122100	233396850	45100	45100	45100	45100	1
446	20241021	122000	233351750	45100	45100	45100	45100	6
447	20241021	121900	233081150	45100	45100	45100	45100	1
448	20241021	121800	233036050	45100	45100	45100	45100	1
449	20241021	121700	232990950	45100	45100	45100	45100	0
450	20241021	121600	232990950	45100	45150	45150	45100	11
451	20241021	121500	232494350	45150	45100	45150	45100	14
452	20241021	121400	231862400	45100	45100	45100	45100	1
453	20241021	121300	231817300	45100	45100	45100	45100	0
454	20241021	121200	231817300	45100	45100	45100	45100	18
455	20241021	121100	231005500	45100	45100	45100	45100	1
456	20241021	121000	230960400	45150	45150	45150	45150	0
457	20241021	120900	230960400	45150	45150	45150	45150	39
458	20241021	120800	229199550	45150	45150	45150	45150	2
459	20241021	120700	229109250	45150	45150	45150	45150	1
460	20241021	120600	229064100	45150	45100	45150	45100	8
461	20241021	120500	228702950	45100	45100	45100	45100	2
462	20241021	120400	228612750	45150	45100	45150	45100	69
463	20241021	120300	225500750	45050	45050	45050	45050	1
464	20241021	120200	225455700	45050	45050	45050	45050	2
465	20241021	120100	225365600	45050	45050	45050	45050	0
466	20241021	120000	225365600	45050	45050	45050	45050	0
467	20241021	115900	225365600	45050	45050	45050	45050	13
468	20241021	115800	224779950	45050	45050	45050	45050	2
469	20241021	115700	224689850	45100	45100	45100	45100	11
470	20241021	115600	224193750	45100	45100	45100	45100	1
471	20241021	115500	224148650	45050	45050	45050	45050	26
472	20241021	115400	222977350	45050	45000	45050	44950	844
473	20241021	115300	184981900	44950	44900	44950	44900	168
474	20241021	115200	177433300	44900	44850	44900	44850	101
475	20241021	115100	172898450	44850	44850	44850	44850	2
476	20241021	115000	172808750	44850	44850	44850	44850	0
477	20241021	114900	172808750	44850	44850	44850	44850	1
478	20241021	114800	172763900	44900	44850	44900	44850	13
479	20241021	114700	172180300	44850	44850	44850	44850	4
480	20241021	114600	172000900	44850	44850	44850	44850	1
481	20241021	114500	171956050	44900	44850	44900	44850	11
482	20241021	114400	171462200	44850	44850	44850	44850	6
483	20241021	114300	171193100	44850	44850	44850	44850	0
484	20241021	114200	171193100	44850	44850	44850	44850	0
485	20241021	114100	171193100	44850	44850	44850	44850	2
486	20241021	114000	171103400	44850	44850	44850	44850	9
487	20241021	113900	170699750	44900	44900	44900	44900	11
488	20241021	113800	170205850	44850	44850	44850	44850	2
489	20241021	113700	170116150	44850	44850	44850	44850	1
490	20241021	113600	170071300	44850	44900	44900	44850	9
491	20241021	113500	169667450	44900	44850	44900	44850	21
492	20241021	113400	168724600	44850	44850	44850	44850	2
493	20241021	113300	168634900	44850	44850	44850	44850	5
494	20241021	113200	168410650	44850	44850	44850	44850	1
495	20241021	113100	168365800	44850	44850	44850	44850	2
496	20241021	113000	168276100	44850	44900	44900	44850	16
497	20241021	112900	167557950	44850	44850	44850	44850	0
498	20241021	112800	167557950	44850	44850	44850	44850	1
499	20241021	112700	167513100	44850	44850	44850	44850	8
500	20241021	112600	167154300	44850	44850	44850	44850	0
501	20241021	112500	167154300	44850	44850	44850	44850	0
502	20241021	112400	167154300	44850	44850	44850	44850	2
503	20241021	112300	167064600	44850	44850	44850	44850	1
504	20241021	112200	167019750	44900	44900	44900	44900	18
505	20241021	112100	166211550	44850	44850	44900	44850	13
506	20241021	112000	165627950	44850	44850	44850	44850	1
507	20241021	111900	165583100	44900	44900	44900	44900	27
508	20241021	111800	164370800	44850	44900	44900	44850	10
509	20241021	111700	163921850	44850	44850	44850	44850	2
510	20241021	111600	163832150	44900	44900	44900	44850	3
511	20241021	111500	163697500	44850	44850	44850	44850	6
512	20241021	111400	163428400	44850	44850	44850	44850	2
513	20241021	111300	163338700	44850	44850	44850	44850	0
514	20241021	111200	163338700	44850	44850	44900	44850	18
515	20241021	111100	162530850	44850	44900	44900	44850	5
516	20241021	111000	162306400	44900	44850	44900	44850	32
517	20241021	110900	160870700	44850	44850	44850	44850	7
518	20241021	110800	160556750	44850	44850	44850	44850	0
519	20241021	110700	160556750	44850	44850	44850	44850	2
520	20241021	110600	160467050	44850	44850	44850	44850	8
521	20241021	110500	160108250	44900	44900	44900	44900	2
522	20241021	110400	160018450	44850	44850	44850	44850	9
523	20241021	110300	159614800	44850	44900	44900	44850	12
524	20241021	110200	159076050	44850	44850	44850	44850	1
525	20241021	110100	159031200	44900	44850	44900	44850	2
526	20241021	110000	158941450	44850	44850	44850	44850	1
527	20241021	105900	158896600	44850	44850	44850	44850	1
528	20241021	105800	158851750	44850	44850	44850	44850	7
529	20241021	105700	158537800	44850	44850	44850	44850	5
530	20241021	105600	158313550	44850	44850	44850	44850	0
531	20241021	105500	158313550	44850	44900	44900	44850	14
532	20241021	105400	157685000	44950	44950	44950	44950	11
533	20241021	105300	157190550	44900	44900	44900	44900	2
534	20241021	105200	157100750	44900	44900	44900	44900	59
535	20241021	105100	154451650	44850	44850	44850	44850	7
536	20241021	105000	154137700	44850	44850	44850	44850	2
537	20241021	104900	154048000	44850	44850	44850	44850	1
538	20241021	104800	154003150	44850	44850	44850	44850	1
539	20241021	104700	153958300	44900	44850	44900	44850	9
540	20241021	104600	153554600	44850	44850	44850	44850	1
541	20241021	104500	153509750	44850	44850	44850	44850	2
542	20241021	104400	153420050	44850	44850	44850	44850	1
543	20241021	104300	153375200	44850	44850	44850	44850	1
544	20241021	104200	153330350	44900	44850	44900	44850	131
545	20241021	104100	147448500	44850	44850	44850	44850	1
546	20241021	104000	147403650	44850	44850	44850	44850	0
547	20241021	103900	147403650	44850	44900	44900	44850	2
548	20241021	103800	147313900	44850	44850	44850	44850	1
549	20241021	103700	147269050	44850	44850	44850	44850	7
550	20241021	103600	146955100	44850	44850	44850	44850	2
551	20241021	103500	146865400	44850	44850	44850	44850	0
552	20241021	103400	146865400	44850	44850	44850	44850	1
553	20241021	103300	146820550	44850	44850	44850	44800	201
554	20241021	103200	137805750	44850	44850	44850	44850	442
555	20241021	103100	117982050	44850	44900	44900	44850	10
556	20241021	103000	117533500	44850	44850	44850	44850	8
557	20241021	102900	117174700	44850	44850	44850	44850	1
558	20241021	102800	117129850	44850	44850	44850	44850	1
559	20241021	102700	117085000	44850	44850	44850	44850	1
560	20241021	102600	117040150	44850	44850	44850	44850	14
561	20241021	102500	116412250	44850	44850	44850	44850	0
562	20241021	102400	116412250	44850	44900	44900	44850	11
563	20241021	102300	115918850	44900	44900	44900	44900	1
564	20241021	102200	115873950	44900	44900	44900	44900	3
565	20241021	102100	115739250	44950	44950	44950	44950	0
566	20241021	102000	115739250	44950	44950	44950	44950	0
567	20241021	101900	115739250	44950	44950	44950	44950	1
568	20241021	101800	115694300	44850	44850	44850	44850	0
569	20241021	101700	115694300	44850	44850	44850	44850	0
570	20241021	101600	115694300	44850	44900	44900	44850	12
571	20241021	101500	115156050	44900	44900	44900	44900	0
572	20241021	101400	115156050	44900	44900	44900	44900	1
573	20241021	101300	115111150	44950	44950	44950	44900	4
574	20241021	101200	114931400	44950	44950	44950	44950	0
575	20241021	101100	114931400	44950	44950	44950	44950	0
576	20241021	101000	114931400	44950	44950	44950	44950	0
577	20241021	100900	114931400	44950	44950	44950	44950	1
578	20241021	100800	114886450	44950	44950	44950	44950	0
579	20241021	100700	114886450	44950	44950	44950	44950	2
580	20241021	100600	114796550	44900	44900	44900	44900	45
581	20241021	100500	112776050	44900	44900	44900	44900	1
582	20241021	100400	112731150	44800	44850	44850	44750	259
583	20241021	100300	101130850	44850	44850	44850	44850	26
584	20241021	100200	99964750	44850	44850	44850	44850	20
585	20241021	100100	99067750	44850	44850	44850	44850	3
586	20241021	100000	98933200	44800	44850	44850	44800	109
587	20241021	095900	94045000	44850	44850	44850	44850	3
588	20241021	095800	93910450	44850	44850	44850	44850	0
589	20241021	095700	93910450	44850	44850	44850	44850	52
590	20241021	095600	91578250	44850	44850	44850	44850	89
591	20241021	095500	87586600	44900	44900	44900	44900	0
592	20241021	095400	87586600	44900	44900	44900	44900	0
593	20241021	095300	87586600	44900	44900	44900	44900	0
594	20241021	095200	87586600	44900	44900	44900	44900	0
595	20241021	095100	87586600	44900	44900	44900	44900	44
596	20241021	095000	85611000	44850	44850	44850	44850	2
597	20241021	094900	85521300	44850	44900	44900	44850	7
598	20241021	094800	85207300	44900	44900	44900	44900	0
599	20241021	094700	85207300	44900	44850	44900	44850	23
600	20241021	094600	84175650	44850	44850	44850	44850	62
601	20241021	094500	81394950	44850	44900	44900	44850	15
602	20241021	094400	80722150	44900	44900	44900	44900	0
603	20241021	094300	80722150	44900	44900	44900	44900	0
604	20241021	094200	80722150	44900	44900	44900	44900	0
605	20241021	094100	80722150	44900	44900	44900	44900	0
606	20241021	094000	80722150	44900	44900	44900	44850	14
607	20241021	093900	80093700	44850	44850	44850	44850	0
608	20241021	093800	80093700	44850	44850	44850	44850	3
609	20241021	093700	79959150	44850	44850	44850	44850	152
610	20241021	093600	73141950	44900	44950	45200	44900	230
611	20241021	093500	62791750	44900	44900	44900	44900	30
612	20241021	093400	61444750	44800	44800	44800	44800	13
613	20241021	093300	60862350	44850	44850	44850	44850	5
614	20241021	093200	60638100	44850	44700	44850	44700	149
615	20241021	093100	53961600	44700	44700	44700	44700	15
616	20241021	093000	53291100	44650	44700	44700	44650	19
617	20241021	092900	52442150	44700	44650	44700	44650	29
618	20241021	092800	51147250	44700	44700	44700	44700	14
619	20241021	092700	50521450	44700	44650	44700	44650	24
620	20241021	092600	49448700	44750	44750	44750	44750	1
621	20241021	092500	49403950	44750	44750	44750	44750	1
622	20241021	092400	49359200	44750	44650	44750	44650	35
623	20241021	092300	47796250	44600	44600	44600	44600	0
624	20241021	092200	47796250	44600	44600	44600	44600	26
625	20241021	092100	46636650	44600	44600	44600	44600	12
626	20241021	092000	46101450	44650	44650	44650	44650	0
627	20241021	091900	46101450	44650	44700	44700	44650	190
628	20241021	091800	37612500	44700	44700	44700	44700	7
629	20241021	091700	37299600	44700	44700	44700	44700	61
630	20241021	091600	34572900	44650	44650	44650	44650	0
631	20241021	091500	34572900	44650	44650	44650	44650	20
632	20241021	091400	33679900	44650	44750	44750	44650	225
633	20241021	091300	23616900	44750	44750	44750	44750	0
634	20241021	091200	23616900	44750	44750	44750	44750	37
635	20241021	091100	21961150	44700	44700	44700	44700	0
636	20241021	091000	21961150	44700	44650	44700	44650	11
637	20241021	090900	21469650	44650	44650	44650	44650	87
638	20241021	090800	17585100	44600	44650	44650	44600	20
639	20241021	090700	16693050	44600	44650	44650	44600	99
640	20241021	090600	12273200	44650	44650	44650	44600	114
641	20241021	090500	7183200	44700	44850	44850	44700	61
642	20241021	090400	4448900	44850	44850	44850	44850	63
643	20241021	090300	1623350	44850	44850	44850	44850	2
644	20241021	090200	1533650	44900	44900	44900	44900	12
645	20241021	090100	994850	45000	45100	45100	45000	6
646	20241021	090000	724600	45200	45300	45300	45200	16