KissMeData/063080/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	194100	239360600	21800	21800	21800	21800	449
3	20241016	194000	239360600	21800	21800	21800	21800	0
4	20241016	193900	239360600	21800	21800	21800	21800	0
5	20241016	193800	239360600	21800	21800	21800	21800	0
6	20241016	193700	239360600	21800	21800	21800	21800	0
7	20241016	193600	239360600	21800	21800	21800	21800	0
8	20241016	193500	239360600	21800	21800	21800	21800	0
9	20241016	193400	239360600	21800	21800	21800	21800	0
10	20241016	193300	239360600	21800	21800	21800	21800	0
11	20241016	193200	239360600	21800	21800	21800	21800	0
12	20241016	193100	239360600	21800	21800	21800	21800	0
13	20241016	193000	239360600	21800	21800	21800	21800	0
14	20241016	192900	239360600	21800	21800	21800	21800	0
15	20241016	192800	239360600	21800	21800	21800	21800	0
16	20241016	192700	239360600	21800	21800	21800	21800	0
17	20241016	192600	239360600	21800	21800	21800	21800	0
18	20241016	192500	239360600	21800	21800	21800	21800	0
19	20241016	192400	239360600	21800	21800	21800	21800	0
20	20241016	192300	239360600	21800	21800	21800	21800	0
21	20241016	192200	239360600	21800	21800	21800	21800	0
22	20241016	192100	239360600	21800	21800	21800	21800	0
23	20241016	192000	239360600	21800	21800	21800	21800	0
24	20241016	191900	239360600	21800	21800	21800	21800	0
25	20241016	191800	239360600	21800	21800	21800	21800	0
26	20241016	191700	239360600	21800	21800	21800	21800	0
27	20241016	191600	239360600	21800	21800	21800	21800	0
28	20241016	191500	239360600	21800	21800	21800	21800	0
29	20241016	191400	239360600	21800	21800	21800	21800	0
30	20241016	191300	239360600	21800	21800	21800	21800	0
31	20241016	191200	239360600	21800	21800	21800	21800	0
32	20241016	191100	239360600	21800	21800	21800	21800	449
33	20241016	191000	239360600	21800	21800	21800	21800	0
34	20241016	190900	239360600	21800	21800	21800	21800	0
35	20241016	190800	239360600	21800	21800	21800	21800	0
36	20241016	190700	239360600	21800	21800	21800	21800	0
37	20241016	190600	239360600	21800	21800	21800	21800	0
38	20241016	190500	239360600	21800	21800	21800	21800	0
39	20241016	190400	239360600	21800	21800	21800	21800	0
40	20241016	190300	239360600	21800	21800	21800	21800	0
41	20241016	190200	239360600	21800	21800	21800	21800	0
42	20241016	190100	239360600	21800	21800	21800	21800	0
43	20241016	190000	239360600	21800	21800	21800	21800	0
44	20241016	185900	239360600	21800	21800	21800	21800	0
45	20241016	185800	239360600	21800	21800	21800	21800	0
46	20241016	185700	239360600	21800	21800	21800	21800	0
47	20241016	185600	239360600	21800	21800	21800	21800	0
48	20241016	185500	239360600	21800	21800	21800	21800	0
49	20241016	185400	239360600	21800	21800	21800	21800	0
50	20241016	185300	239360600	21800	21800	21800	21800	0
51	20241016	185200	239360600	21800	21800	21800	21800	0
52	20241016	185100	239360600	21800	21800	21800	21800	0
53	20241016	185000	239360600	21800	21800	21800	21800	0
54	20241016	184900	239360600	21800	21800	21800	21800	0
55	20241016	184800	239360600	21800	21800	21800	21800	0
56	20241016	184700	239360600	21800	21800	21800	21800	0
57	20241016	184600	239360600	21800	21800	21800	21800	0
58	20241016	184500	239360600	21800	21800	21800	21800	0
59	20241016	184400	239360600	21800	21800	21800	21800	0
60	20241016	184300	239360600	21800	21800	21800	21800	0
61	20241016	184200	239360600	21800	21800	21800	21800	0
62	20241016	184100	239360600	21800	21800	21800	21800	449
63	20241016	184000	239360600	21800	21800	21800	21800	0
64	20241016	183900	239360600	21800	21800	21800	21800	0
65	20241016	183800	239360600	21800	21800	21800	21800	0
66	20241016	183700	239360600	21800	21800	21800	21800	0
67	20241016	183600	239360600	21800	21800	21800	21800	0
68	20241016	183500	239360600	21800	21800	21800	21800	0
69	20241016	183400	239360600	21800	21800	21800	21800	0
70	20241016	183300	239360600	21800	21800	21800	21800	0
71	20241016	183200	239360600	21800	21800	21800	21800	0
72	20241016	183100	239360600	21800	21800	21800	21800	0
73	20241016	183000	239360600	21800	21800	21800	21800	0
74	20241016	182900	239360600	21800	21800	21800	21800	0
75	20241016	182800	239360600	21800	21800	21800	21800	0
76	20241016	182700	239360600	21800	21800	21800	21800	0
77	20241016	182600	239360600	21800	21800	21800	21800	0
78	20241016	182500	239360600	21800	21800	21800	21800	0
79	20241016	182400	239360600	21800	21800	21800	21800	0
80	20241016	182300	239360600	21800	21800	21800	21800	0
81	20241016	182200	239360600	21800	21800	21800	21800	0
82	20241016	182100	239360600	21800	21800	21800	21800	0
83	20241016	182000	239360600	21800	21800	21800	21800	0
84	20241016	181900	239360600	21800	21800	21800	21800	0
85	20241016	181800	239360600	21800	21800	21800	21800	0
86	20241016	181700	239360600	21800	21800	21800	21800	0
87	20241016	181600	239360600	21800	21800	21800	21800	0
88	20241016	181500	239360600	21800	21800	21800	21800	0
89	20241016	181400	239360600	21800	21800	21800	21800	0
90	20241016	181300	239360600	21800	21800	21800	21800	0
91	20241016	181200	239360600	21800	21800	21800	21800	0
92	20241016	181100	239360600	21800	21800	21800	21800	449
93	20241016	181000	239360600	21800	21800	21800	21800	0
94	20241016	180900	239360600	21800	21800	21800	21800	0
95	20241016	180800	239360600	21800	21800	21800	21800	0
96	20241016	180700	239360600	21800	21800	21800	21800	0
97	20241016	180600	239360600	21800	21800	21800	21800	0
98	20241016	180500	239360600	21800	21800	21800	21800	0
99	20241016	180400	239360600	21800	21800	21800	21800	0
100	20241016	180300	239360600	21800	21800	21800	21800	0
101	20241016	180200	239360600	21800	21800	21800	21800	0
102	20241016	180100	239360600	21800	21800	21800	21800	0
103	20241016	180000	239360600	21800	21800	21800	21800	0
104	20241016	175900	239360600	21800	21800	21800	21800	0
105	20241016	175800	239360600	21800	21800	21800	21800	0
106	20241016	175700	239360600	21800	21800	21800	21800	0
107	20241016	175600	239360600	21800	21800	21800	21800	0
108	20241016	175500	239360600	21800	21800	21800	21800	0
109	20241016	175400	239360600	21800	21800	21800	21800	0
110	20241016	175300	239360600	21800	21800	21800	21800	0
111	20241016	175200	239360600	21800	21800	21800	21800	0
112	20241016	175100	239360600	21800	21800	21800	21800	0
113	20241016	175000	239360600	21800	21800	21800	21800	0
114	20241016	174900	239360600	21800	21800	21800	21800	0
115	20241016	174800	239360600	21800	21800	21800	21800	0
116	20241016	174700	239360600	21800	21800	21800	21800	0
117	20241016	174600	239360600	21800	21800	21800	21800	0
118	20241016	174500	239360600	21800	21800	21800	21800	0
119	20241016	174400	239360600	21800	21800	21800	21800	0
120	20241016	174300	239360600	21800	21800	21800	21800	0
121	20241016	174200	239360600	21800	21800	21800	21800	0
122	20241016	174100	239360600	21800	21800	21800	21800	449
123	20241016	174000	239360600	21800	21800	21800	21800	0
124	20241016	173900	239360600	21800	21800	21800	21800	0
125	20241016	173800	239360600	21800	21800	21800	21800	0
126	20241016	173700	239360600	21800	21800	21800	21800	0
127	20241016	173600	239360600	21800	21800	21800	21800	0
128	20241016	173500	239360600	21800	21800	21800	21800	0
129	20241016	173400	239360600	21800	21800	21800	21800	0
130	20241016	173300	239360600	21800	21800	21800	21800	0
131	20241016	173200	239360600	21800	21800	21800	21800	0
132	20241016	173100	239360600	21800	21800	21800	21800	0
133	20241016	173000	239360600	21800	21800	21800	21800	0
134	20241016	172900	239360600	21800	21800	21800	21800	0
135	20241016	172800	239360600	21800	21800	21800	21800	0
136	20241016	172700	239360600	21800	21800	21800	21800	0
137	20241016	172600	239360600	21800	21800	21800	21800	0
138	20241016	172500	239360600	21800	21800	21800	21800	0
139	20241016	172400	239360600	21800	21800	21800	21800	0
140	20241016	172300	239360600	21800	21800	21800	21800	0
141	20241016	172200	239360600	21800	21800	21800	21800	0
142	20241016	172100	239360600	21800	21800	21800	21800	0
143	20241016	172000	239360600	21800	21800	21800	21800	0
144	20241016	171900	239360600	21800	21800	21800	21800	0
145	20241016	171800	239360600	21800	21800	21800	21800	0
146	20241016	171700	239360600	21800	21800	21800	21800	0
147	20241016	171600	239360600	21800	21800	21800	21800	0
148	20241016	171500	239360600	21800	21800	21800	21800	0
149	20241016	171400	239360600	21800	21800	21800	21800	0
150	20241016	171300	239360600	21800	21800	21800	21800	0
151	20241016	171200	239360600	21800	21800	21800	21800	0
152	20241016	171100	239360600	21800	21800	21800	21800	449
153	20241016	171000	239360600	21800	21800	21800	21800	0
154	20241016	170900	239360600	21800	21800	21800	21800	0
155	20241016	170800	239360600	21800	21800	21800	21800	0
156	20241016	170700	239360600	21800	21800	21800	21800	0
157	20241016	170600	239360600	21800	21800	21800	21800	0
158	20241016	170500	239360600	21800	21800	21800	21800	0
159	20241016	170400	239360600	21800	21800	21800	21800	0
160	20241016	170300	239360600	21800	21800	21800	21800	0
161	20241016	170200	239360600	21800	21800	21800	21800	0
162	20241016	170100	239360600	21800	21800	21800	21800	0
163	20241016	170000	239360600	21800	21800	21800	21800	0
164	20241016	165900	239360600	21800	21800	21800	21800	0
165	20241016	165800	239360600	21800	21800	21800	21800	0
166	20241016	165700	239360600	21800	21800	21800	21800	0
167	20241016	165600	239360600	21800	21800	21800	21800	0
168	20241016	165500	239360600	21800	21800	21800	21800	0
169	20241016	165400	239360600	21800	21800	21800	21800	0
170	20241016	165300	239360600	21800	21800	21800	21800	0
171	20241016	165200	239360600	21800	21800	21800	21800	0
172	20241016	165100	239360600	21800	21800	21800	21800	0
173	20241016	165000	239360600	21800	21800	21800	21800	0
174	20241016	164900	239360600	21800	21800	21800	21800	0
175	20241016	164800	239360600	21800	21800	21800	21800	0
176	20241016	164700	239360600	21800	21800	21800	21800	0
177	20241016	164600	239360600	21800	21800	21800	21800	0
178	20241016	164500	239360600	21800	21800	21800	21800	0
179	20241016	164400	239360600	21800	21800	21800	21800	0
180	20241016	164300	239360600	21800	21800	21800	21800	0
181	20241016	164200	239360600	21800	21800	21800	21800	0
182	20241016	164100	239360600	21800	21800	21800	21800	449
183	20241016	164000	239360600	21800	21800	21800	21800	0
184	20241016	163900	239360600	21800	21800	21800	21800	0
185	20241016	163800	239360600	21800	21800	21800	21800	0
186	20241016	163700	239360600	21800	21800	21800	21800	0
187	20241016	163600	239360600	21800	21800	21800	21800	0
188	20241016	163500	239360600	21800	21800	21800	21800	0
189	20241016	163400	239360600	21800	21800	21800	21800	0
190	20241016	163300	239360600	21800	21800	21800	21800	0
191	20241016	163200	239360600	21800	21800	21800	21800	0
192	20241016	163100	239360600	21800	21800	21800	21800	0
193	20241016	163000	239360600	21800	21800	21800	21800	0
194	20241016	162900	239360600	21800	21800	21800	21800	0
195	20241016	162800	239360600	21800	21800	21800	21800	0
196	20241016	162700	239360600	21800	21800	21800	21800	0
197	20241016	162600	239360600	21800	21800	21800	21800	0
198	20241016	162500	239360600	21800	21800	21800	21800	0
199	20241016	162400	239360600	21800	21800	21800	21800	0
200	20241016	162300	239360600	21800	21800	21800	21800	0
201	20241016	162200	239360600	21800	21800	21800	21800	0
202	20241016	162100	239360600	21800	21800	21800	21800	0
203	20241016	162000	239360600	21800	21800	21800	21800	0
204	20241016	161900	239360600	21800	21800	21800	21800	0
205	20241016	161800	239360600	21800	21800	21800	21800	0
206	20241016	161700	239360600	21800	21800	21800	21800	0
207	20241016	161600	239360600	21800	21800	21800	21800	0
208	20241016	161500	239360600	21800	21800	21800	21800	0
209	20241016	161400	239360600	21800	21800	21800	21800	0
210	20241016	161300	239360600	21800	21800	21800	21800	0
211	20241016	161200	239360600	21800	21800	21800	21800	0
212	20241016	161100	239360600	21800	21800	21800	21800	449
213	20241016	161000	239360600	21800	21800	21800	21800	0
214	20241016	160900	239360600	21800	21800	21800	21800	0
215	20241016	160800	239360600	21800	21800	21800	21800	0
216	20241016	160700	239360600	21800	21800	21800	21800	0
217	20241016	160600	239360600	21800	21800	21800	21800	0
218	20241016	160500	239360600	21800	21800	21800	21800	0
219	20241016	160400	239360600	21800	21800	21800	21800	0
220	20241016	160300	239360600	21800	21800	21800	21800	0
221	20241016	160200	239360600	21800	21800	21800	21800	0
222	20241016	160100	239360600	21800	21800	21800	21800	0
223	20241016	160000	239360600	21800	21800	21800	21800	0
224	20241016	155900	239360600	21800	21800	21800	21800	0
225	20241016	155800	239360600	21800	21800	21800	21800	0
226	20241016	155700	239360600	21800	21800	21800	21800	0
227	20241016	155600	239360600	21800	21800	21800	21800	0
228	20241016	155500	239360600	21800	21800	21800	21800	0
229	20241016	155400	239360600	21800	21800	21800	21800	0
230	20241016	155300	239360600	21800	21800	21800	21800	0
231	20241016	155200	239360600	21800	21800	21800	21800	0
232	20241016	155100	239360600	21800	21800	21800	21800	0
233	20241016	155000	239360600	21800	21800	21800	21800	0
234	20241016	154900	239360600	21800	21800	21800	21800	0
235	20241016	154800	239360600	21800	21800	21800	21800	0
236	20241016	154700	239360600	21800	21800	21800	21800	0
237	20241016	154600	239360600	21800	21800	21800	21800	0
238	20241016	154500	239360600	21800	21800	21800	21800	0
239	20241016	154400	239360600	21800	21800	21800	21800	0
240	20241016	154300	239360600	21800	21800	21800	21800	0
241	20241016	154200	239360600	21800	21800	21800	21800	0
242	20241016	154100	239360600	21800	21800	21800	21800	449
243	20241016	154000	239360600	21800	21800	21800	21800	0
244	20241016	153900	239360600	21800	21800	21800	21800	0
245	20241016	153800	239360600	21800	21800	21800	21800	0
246	20241016	153700	239360600	21800	21800	21800	21800	0
247	20241016	153600	239360600	21800	21800	21800	21800	0
248	20241016	153500	239360600	21800	21800	21800	21800	0
249	20241016	153400	239360600	21800	21800	21800	21800	0
250	20241016	153300	239360600	21800	21800	21800	21800	0
251	20241016	153200	239360600	21800	21800	21800	21800	0
252	20241016	153100	239360600	21800	21800	21800	21800	0
253	20241016	153000	239360600	21800	21800	21800	21800	449
254	20241016	152900	229572400	21900	21900	21900	21900	0
255	20241016	152800	229572400	21900	21900	21900	21900	0
256	20241016	152700	229572400	21900	21900	21900	21900	0
257	20241016	152600	229572400	21900	21900	21900	21900	0
258	20241016	152500	229572400	21900	21900	21900	21900	0
259	20241016	152400	229572400	21900	21900	21900	21900	0
260	20241016	152300	229572400	21900	21900	21900	21900	0
261	20241016	152200	229572400	21900	21900	21900	21900	0
262	20241016	152100	229572400	21900	21900	21900	21900	0
263	20241016	152000	229572400	21900	21900	21900	21900	0
264	20241016	151900	229572400	21900	21950	21950	21900	111
265	20241016	151800	227141450	21850	21850	21850	21850	0
266	20241016	151700	227141450	21850	21850	21850	21850	0
267	20241016	151600	227141450	21850	21900	21900	21850	54
268	20241016	151500	225959450	21850	21850	21850	21850	0
269	20241016	151400	225959450	21850	21850	21850	21850	0
270	20241016	151300	225959450	21850	21850	21850	21850	0
271	20241016	151200	225959450	21850	21900	21900	21850	11
272	20241016	151100	225718750	21900	21900	21900	21900	50
273	20241016	151000	224623750	21850	21850	21850	21850	4
274	20241016	150900	224536350	21900	21900	21900	21900	0
275	20241016	150800	224536350	21900	21900	21900	21900	1
276	20241016	150700	224514450	21850	21850	21850	21850	30
277	20241016	150600	223858950	21850	21850	21850	21850	1
278	20241016	150500	223837100	21850	21850	21850	21850	31
279	20241016	150400	223159750	21850	21850	21850	21850	0
280	20241016	150300	223159750	21850	21850	21850	21850	0
281	20241016	150200	223159750	21850	21850	21850	21850	0
282	20241016	150100	223159750	21850	21850	21850	21850	10
283	20241016	150000	222941250	21850	21850	21850	21850	8
284	20241016	145900	222766450	21850	21850	21850	21850	0
285	20241016	145800	222766450	21850	21850	21850	21850	2
286	20241016	145700	222722750	21900	21900	21900	21900	15
287	20241016	145600	222394250	21900	21900	21900	21900	3
288	20241016	145500	222328550	21900	21900	21900	21900	0
289	20241016	145400	222328550	21900	21900	21900	21900	0
290	20241016	145300	222328550	21900	21900	21900	21900	51
291	20241016	145200	221211650	21900	21900	21900	21900	4
292	20241016	145100	221124050	21900	21900	21900	21900	0
293	20241016	145000	221124050	21900	21900	21900	21900	10
294	20241016	144900	220905050	21900	21900	21900	21900	0
295	20241016	144800	220905050	21900	21900	21900	21900	0
296	20241016	144700	220905050	21900	21900	21900	21900	1
297	20241016	144600	220883150	21850	21850	21850	21850	15
298	20241016	144500	220555400	21900	21900	21900	21900	0
299	20241016	144400	220555400	21900	21900	21900	21900	0
300	20241016	144300	220555400	21900	21900	21900	21900	0
301	20241016	144200	220555400	21900	21900	21900	21900	0
302	20241016	144100	220555400	21900	21900	21900	21900	1
303	20241016	144000	220533500	21800	21800	21800	21800	0
304	20241016	143900	220533500	21800	21800	21800	21800	0
305	20241016	143800	220533500	21800	21800	21800	21800	0
306	20241016	143700	220533500	21800	21800	21800	21800	20
307	20241016	143600	220097500	21800	21850	21850	21800	45
308	20241016	143500	219115750	21850	21850	21850	21850	0
309	20241016	143400	219115750	21850	21850	21850	21850	1
310	20241016	143300	219093900	21850	21850	21850	21850	1
311	20241016	143200	219072050	21850	21850	21850	21850	0
312	20241016	143100	219072050	21850	21850	21850	21850	6
313	20241016	143000	218940950	21850	21850	21850	21850	3
314	20241016	142900	218875400	21850	21850	21850	21850	0
315	20241016	142800	218875400	21850	21850	21850	21850	0
316	20241016	142700	218875400	21850	21850	21850	21850	50
317	20241016	142600	217782900	21800	21800	21800	21800	0
318	20241016	142500	217782900	21800	21800	21800	21800	42
319	20241016	142400	216867300	21850	21850	21850	21850	0
320	20241016	142300	216867300	21850	21850	21850	21850	2
321	20241016	142200	216823600	21800	21800	21800	21800	1
322	20241016	142100	216801800	21800	21800	21800	21800	0
323	20241016	142000	216801800	21800	21800	21800	21800	0
324	20241016	141900	216801800	21800	21800	21800	21800	0
325	20241016	141800	216801800	21800	21800	21800	21800	4
326	20241016	141700	216714600	21800	21800	21800	21800	297
327	20241016	141600	210240000	21800	21800	21800	21800	0
328	20241016	141500	210240000	21800	21800	21800	21800	1
329	20241016	141400	210218200	21900	21900	21900	21900	1
330	20241016	141300	210196300	21900	21900	21900	21900	0
331	20241016	141200	210196300	21900	21900	21900	21900	22
332	20241016	141100	209714500	21950	21950	21950	21950	0
333	20241016	141000	209714500	21950	21950	21950	21950	12
334	20241016	140900	209451100	21950	21950	21950	21950	0
335	20241016	140800	209451100	21950	21950	21950	21950	1
336	20241016	140700	209429150	22000	21950	22000	21900	13
337	20241016	140600	209143450	21900	21900	21900	21900	0
338	20241016	140500	209143450	21900	21900	21900	21900	0
339	20241016	140400	209143450	21900	21900	21900	21900	1
340	20241016	140300	209121550	21850	21850	21850	21850	139
341	20241016	140200	206084400	21850	21850	21850	21850	0
342	20241016	140100	206084400	21850	21850	21850	21850	2
343	20241016	140000	206040700	21850	21850	21850	21850	142
344	20241016	135900	202938000	21850	21850	21850	21850	32
345	20241016	135800	202238800	21850	21850	21850	21850	100
346	20241016	135700	200053800	21800	21800	21800	21800	0
347	20241016	135600	200053800	21800	21800	21800	21800	0
348	20241016	135500	200053800	21800	21800	21800	21800	0
349	20241016	135400	200053800	21800	21800	21800	21800	0
350	20241016	135300	200053800	21800	21800	21800	21800	51
351	20241016	135200	198942000	21850	21850	21850	21850	0
352	20241016	135100	198942000	21850	21850	21850	21850	0
353	20241016	135000	198942000	21850	21850	21850	21850	5
354	20241016	134900	198832750	21800	21800	21800	21800	1
355	20241016	134800	198810950	21800	21800	21800	21800	0
356	20241016	134700	198810950	21800	21800	21800	21800	0
357	20241016	134600	198810950	21800	21800	21800	21800	0
358	20241016	134500	198810950	21800	21800	21800	21800	21
359	20241016	134400	198353150	21850	21850	21850	21850	0
360	20241016	134300	198353150	21850	21850	21850	21850	1
361	20241016	134200	198331300	21850	21850	21850	21850	50
362	20241016	134100	197238800	21850	21850	21850	21850	188
363	20241016	134000	193131000	21800	21800	21800	21800	72
364	20241016	133900	191561400	21750	21750	21750	21750	20
365	20241016	133800	191126400	21750	21750	21750	21750	18
366	20241016	133700	190734900	21750	21750	21750	21750	0
367	20241016	133600	190734900	21750	21750	21750	21750	172
368	20241016	133500	186993900	21800	21800	21800	21800	0
369	20241016	133400	186993900	21800	21800	21800	21800	10
370	20241016	133300	186775900	21800	21800	21800	21800	0
371	20241016	133200	186775900	21800	21800	21800	21800	0
372	20241016	133100	186775900	21800	21800	21800	21800	0
373	20241016	133000	186775900	21800	21850	21850	21750	845
374	20241016	132900	168367800	21850	21850	21850	21850	0
375	20241016	132800	168367800	21850	21850	21850	21850	10
376	20241016	132700	168149300	21850	21850	21850	21850	0
377	20241016	132600	168149300	21850	21850	21850	21850	0
378	20241016	132500	168149300	21850	21850	21850	21850	0
379	20241016	132400	168149300	21850	21850	21850	21850	0
380	20241016	132300	168149300	21850	21850	21850	21850	0
381	20241016	132200	168149300	21850	21850	21850	21850	0
382	20241016	132100	168149300	21850	21850	21850	21850	0
383	20241016	132000	168149300	21850	21850	21850	21850	0
384	20241016	131900	168149300	21850	21850	21850	21850	0
385	20241016	131800	168149300	21850	21850	21850	21850	0
386	20241016	131700	168149300	21850	21850	21850	21850	3
387	20241016	131600	168083750	21850	21850	21850	21850	0
388	20241016	131500	168083750	21850	21850	21850	21850	99
389	20241016	131400	165920600	21850	21850	21850	21850	20
390	20241016	131300	165483600	21850	21850	21850	21850	0
391	20241016	131200	165483600	21850	21850	21850	21850	0
392	20241016	131100	165483600	21850	21850	21850	21850	1
393	20241016	131000	165461750	21850	21850	21850	21850	31
394	20241016	130900	164784400	21850	21850	21850	21850	0
395	20241016	130800	164784400	21850	21850	21850	21850	10
396	20241016	130700	164565900	21850	21850	21850	21850	0
397	20241016	130600	164565900	21850	21850	21850	21850	0
398	20241016	130500	164565900	21850	21850	21850	21850	0
399	20241016	130400	164565900	21850	21900	21900	21850	40
400	20241016	130300	163691850	21900	21900	21900	21900	3
401	20241016	130200	163626150	21900	21950	21950	21900	20
402	20241016	130100	163188050	21950	21950	21950	21950	1
403	20241016	130000	163166100	21850	21850	21850	21850	0
404	20241016	125900	163166100	21850	21850	21850	21850	80
405	20241016	125800	161418100	21900	21900	21900	21900	0
406	20241016	125700	161418100	21900	21900	21900	21900	1
407	20241016	125600	161396200	21900	21900	21900	21900	0
408	20241016	125500	161396200	21900	21900	21900	21900	0
409	20241016	125400	161396200	21900	21900	21900	21900	42
410	20241016	125300	160476400	21900	21900	21900	21900	0
411	20241016	125200	160476400	21900	21900	21900	21900	0
412	20241016	125100	160476400	21900	21900	21900	21900	0
413	20241016	125000	160476400	21900	21900	21900	21900	0
414	20241016	124900	160476400	21900	21900	21900	21900	0
415	20241016	124800	160476400	21900	21900	21900	21900	0
416	20241016	124700	160476400	21900	21900	21900	21900	0
417	20241016	124600	160476400	21900	21900	21900	21900	0
418	20241016	124500	160476400	21900	21900	21900	21900	1
419	20241016	124400	160454500	21950	21950	21950	21950	0
420	20241016	124300	160454500	21950	21950	21950	21950	0
421	20241016	124200	160454500	21950	21950	21950	21950	0
422	20241016	124100	160454500	21950	21950	21950	21950	10
423	20241016	124000	160235000	21850	21850	21850	21850	0
424	20241016	123900	160235000	21850	21850	21850	21850	0
425	20241016	123800	160235000	21850	21850	21850	21850	0
426	20241016	123700	160235000	21850	21850	21850	21850	131
427	20241016	123600	157372650	22000	22000	22000	22000	0
428	20241016	123500	157372650	22000	22000	22000	22000	0
429	20241016	123400	157372650	22000	22000	22000	22000	1
430	20241016	123300	157350650	21900	21900	21900	21900	0
431	20241016	123200	157350650	21900	21900	21900	21900	43
432	20241016	123100	156408950	21900	21900	21900	21900	0
433	20241016	123000	156408950	21900	21900	21900	21900	1
434	20241016	122900	156387050	22000	22000	22000	22000	0
435	20241016	122800	156387050	22000	22000	22000	22000	0
436	20241016	122700	156387050	22000	22000	22000	22000	0
437	20241016	122600	156387050	22000	22000	22000	22000	0
438	20241016	122500	156387050	22000	22000	22000	22000	10
439	20241016	122400	156167050	21850	21850	21850	21850	50
440	20241016	122300	155074550	21850	21850	21850	21850	7
441	20241016	122200	154921600	21850	21850	21850	21850	3
442	20241016	122100	154856050	21850	21850	21850	21850	1
443	20241016	122000	154834200	21800	21800	21800	21800	19
444	20241016	121900	154420000	21850	21850	21850	21850	11
445	20241016	121800	154179650	21800	21850	21850	21800	94
446	20241016	121700	152128850	21850	21950	21950	21850	820
447	20241016	121600	134185300	21950	21950	21950	21950	0
448	20241016	121500	134185300	21950	21950	21950	21950	8
449	20241016	121400	134009700	21950	21950	21950	21950	0
450	20241016	121300	134009700	21950	21950	21950	21950	0
451	20241016	121200	134009700	21950	22050	22050	21950	144
452	20241016	121100	130844050	22050	22050	22050	22050	0
453	20241016	121000	130844050	22050	22050	22050	22050	0
454	20241016	120900	130844050	22050	22050	22050	22050	0
455	20241016	120800	130844050	22050	22050	22050	22050	30
456	20241016	120700	130182550	22050	22050	22050	22050	0
457	20241016	120600	130182550	22050	22050	22050	22050	0
458	20241016	120500	130182550	22050	22050	22050	22050	0
459	20241016	120400	130182550	22050	22050	22050	22050	10
460	20241016	120300	129962050	21900	21900	21900	21900	0
461	20241016	120200	129962050	21900	21900	21900	21900	23
462	20241016	120100	129458350	22050	22050	22050	22050	1
463	20241016	120000	129436300	21900	21900	21900	21900	0
464	20241016	115900	129436300	21900	21900	21900	21900	0
465	20241016	115800	129436300	21900	21900	21900	21900	0
466	20241016	115700	129436300	21900	21900	21900	21900	18
467	20241016	115600	129042100	21900	21900	21900	21900	0
468	20241016	115500	129042100	21900	21900	21900	21900	1
469	20241016	115400	129020200	21900	21900	21900	21900	0
470	20241016	115300	129020200	21900	21900	21900	21900	0
471	20241016	115200	129020200	21900	21900	21900	21900	3
472	20241016	115100	128954500	21950	21950	21950	21950	111
473	20241016	115000	126518050	22050	22050	22050	22050	0
474	20241016	114900	126518050	22050	22050	22050	22050	0
475	20241016	114800	126518050	22050	22050	22050	22050	0
476	20241016	114700	126518050	22050	22050	22050	22050	2
477	20241016	114600	126473950	21950	21950	21950	21950	0
478	20241016	114500	126473950	21950	21950	21950	21950	0
479	20241016	114400	126473950	21950	21950	21950	21950	0
480	20241016	114300	126473950	21950	21950	21950	21950	0
481	20241016	114200	126473950	21950	21950	21950	21950	0
482	20241016	114100	126473950	21950	21950	21950	21950	0
483	20241016	114000	126473950	21950	21950	21950	21950	0
484	20241016	113900	126473950	21950	21950	21950	21950	214
485	20241016	113800	121776650	22000	22000	22000	22000	0
486	20241016	113700	121776650	22000	22000	22000	22000	0
487	20241016	113600	121776650	22000	22000	22000	22000	0
488	20241016	113500	121776650	22000	22000	22000	22000	50
489	20241016	113400	120676650	21950	21950	21950	21950	20
490	20241016	113300	120237650	21950	21950	21950	21950	0
491	20241016	113200	120237650	21950	21950	21950	21950	0
492	20241016	113100	120237650	21950	21950	21950	21950	0
493	20241016	113000	120237650	21950	21950	21950	21950	0
494	20241016	112900	120237650	21950	21950	21950	21950	1
495	20241016	112800	120215700	21950	21950	21950	21950	0
496	20241016	112700	120215700	21950	21950	21950	21900	492
497	20241016	112600	109417050	22000	22000	22000	22000	1
498	20241016	112500	109395050	22000	21950	22000	21950	3
499	20241016	112400	109329150	21950	21950	21950	21950	118
500	20241016	112300	106739050	21950	21950	21950	21950	0
501	20241016	112200	106739050	21950	21950	21950	21950	0
502	20241016	112100	106739050	21950	21950	21950	21950	0
503	20241016	112000	106739050	21950	21950	21950	21950	0
504	20241016	111900	106739050	21950	21950	21950	21950	10
505	20241016	111800	106519550	22000	22050	22050	22000	176
506	20241016	111700	102647500	22050	22050	22050	22050	0
507	20241016	111600	102647500	22050	22050	22050	22050	0
508	20241016	111500	102647500	22050	22050	22050	22050	0
509	20241016	111400	102647500	22050	22050	22050	22050	0
510	20241016	111300	102647500	22050	22050	22050	22050	0
511	20241016	111200	102647500	22050	22050	22050	22050	0
512	20241016	111100	102647500	22050	22050	22050	22050	21
513	20241016	111000	102184450	22100	22100	22100	22100	0
514	20241016	110900	102184450	22100	22100	22100	22100	0
515	20241016	110800	102184450	22100	22100	22100	22100	0
516	20241016	110700	102184450	22100	22100	22100	22100	0
517	20241016	110600	102184450	22100	22100	22100	22100	0
518	20241016	110500	102184450	22100	22100	22100	22100	0
519	20241016	110400	102184450	22100	22100	22100	22100	0
520	20241016	110300	102184450	22100	22100	22100	22100	1
521	20241016	110200	102162350	22150	22100	22150	22100	5
522	20241016	110100	102051650	22000	22050	22100	22000	453
523	20241016	110000	92074150	22100	22100	22100	22100	10
524	20241016	105900	91853150	22100	22100	22100	22100	0
525	20241016	105800	91853150	22100	22100	22100	22100	0
526	20241016	105700	91853150	22100	22100	22100	22100	0
527	20241016	105600	91853150	22100	22100	22100	22100	1
528	20241016	105500	91831050	22150	22150	22150	22150	0
529	20241016	105400	91831050	22150	22150	22150	22150	5
530	20241016	105300	91720300	22100	22100	22100	22100	9
531	20241016	105200	91521400	22050	22050	22050	22050	0
532	20241016	105100	91521400	22050	22050	22050	22050	0
533	20241016	105000	91521400	22050	22050	22050	22050	50
534	20241016	104900	90418900	22050	22050	22050	22050	0
535	20241016	104800	90418900	22050	22050	22050	22050	0
536	20241016	104700	90418900	22050	22050	22050	22050	0
537	20241016	104600	90418900	22050	22050	22050	22050	0
538	20241016	104500	90418900	22050	22050	22050	22050	1
539	20241016	104400	90396850	22050	22050	22050	22050	0
540	20241016	104300	90396850	22050	22050	22050	22050	0
541	20241016	104200	90396850	22050	22050	22050	22050	0
542	20241016	104100	90396850	22050	22050	22050	22050	0
543	20241016	104000	90396850	22050	22050	22050	22050	0
544	20241016	103900	90396850	22050	22050	22050	22050	86
545	20241016	103800	88500550	22050	22050	22050	22050	0
546	20241016	103700	88500550	22050	22050	22050	22050	0
547	20241016	103600	88500550	22050	22050	22050	22050	0
548	20241016	103500	88500550	22050	22050	22050	22050	95
549	20241016	103400	86405800	22050	22050	22050	22050	0
550	20241016	103300	86405800	22050	22050	22050	22050	0
551	20241016	103200	86405800	22050	22050	22050	22050	2
552	20241016	103100	86361700	22050	22050	22050	22050	0
553	20241016	103000	86361700	22050	22050	22050	22050	149
554	20241016	102900	83076250	22050	22100	22100	22050	91
555	20241016	102800	81065550	22150	22150	22150	22150	0
556	20241016	102700	81065550	22150	22150	22150	22150	0
557	20241016	102600	81065550	22150	22150	22150	22150	0
558	20241016	102500	81065550	22150	22150	22150	22150	0
559	20241016	102400	81065550	22150	22150	22150	22150	10
560	20241016	102300	80844050	22200	22200	22200	22200	0
561	20241016	102200	80844050	22200	22200	22200	22200	1
562	20241016	102100	80821850	22150	22150	22150	22150	0
563	20241016	102000	80821850	22150	22150	22150	22150	0
564	20241016	101900	80821850	22150	22150	22150	22150	0
565	20241016	101800	80821850	22150	22150	22150	22150	0
566	20241016	101700	80821850	22150	22150	22150	22150	3
567	20241016	101600	80755400	22150	22150	22150	22150	0
568	20241016	101500	80755400	22150	22150	22150	22150	0
569	20241016	101400	80755400	22150	22150	22150	22150	0
570	20241016	101300	80755400	22150	22150	22150	22150	0
571	20241016	101200	80755400	22150	22150	22150	22150	0
572	20241016	101100	80755400	22150	22150	22150	22150	1
573	20241016	101000	80733250	22100	22100	22100	22100	13
574	20241016	100900	80445950	22100	22100	22100	22100	45
575	20241016	100800	79451450	22100	22100	22100	22100	33
576	20241016	100700	78722150	22100	22100	22100	22100	0
577	20241016	100600	78722150	22100	22200	22200	22100	24
578	20241016	100500	78190950	22150	22150	22150	22150	3
579	20241016	100400	78124500	22200	22200	22200	22200	0
580	20241016	100300	78124500	22200	22200	22200	22200	0
581	20241016	100200	78124500	22200	22200	22200	22200	1
582	20241016	100100	78102300	22200	22200	22200	22200	1
583	20241016	100000	78080100	22150	22150	22150	22150	172
584	20241016	095900	74270300	22200	22200	22200	22200	0
585	20241016	095800	74270300	22200	22200	22200	22200	0
586	20241016	095700	74270300	22200	22200	22200	22200	0
587	20241016	095600	74270300	22200	22200	22200	22200	0
588	20241016	095500	74270300	22200	22200	22200	22200	45
589	20241016	095400	73271300	22200	22200	22200	22200	0
590	20241016	095300	73271300	22200	22200	22200	22200	0
591	20241016	095200	73271300	22200	22200	22200	22200	115
592	20241016	095100	70718300	22200	22200	22200	22200	163
593	20241016	095000	67099700	22200	22200	22200	22200	0
594	20241016	094900	67099700	22200	22200	22200	22200	5
595	20241016	094800	66988700	22300	22200	22300	22200	128
596	20241016	094700	64144300	22300	22200	22300	22200	7
597	20241016	094600	63988700	22200	22350	22350	22200	55
598	20241016	094500	62760200	22350	22300	22350	22300	52
599	20241016	094400	61600500	22300	22300	22300	22300	50
600	20241016	094300	60485500	22300	22300	22300	22300	0
601	20241016	094200	60485500	22300	22300	22300	22300	23
602	20241016	094100	59972600	22200	22200	22200	22200	12
603	20241016	094000	59706200	22150	22150	22150	22150	0
604	20241016	093900	59706200	22150	22150	22150	22150	21
605	20241016	093800	59241050	22150	22150	22150	22150	186
606	20241016	093700	55121150	22100	22150	22150	22100	100
607	20241016	093600	52908650	22150	22150	22150	22150	1
608	20241016	093500	52886500	22150	22100	22150	22100	6
609	20241016	093400	52753850	22100	22150	22150	22100	353
610	20241016	093300	44949550	22150	22150	22150	22150	0
611	20241016	093200	44949550	22150	22150	22150	22150	8
612	20241016	093100	44772350	22150	22150	22150	22150	26
613	20241016	093000	44196450	22150	22150	22150	22150	1
614	20241016	092900	44174300	22100	22100	22100	22100	0
615	20241016	092800	44174300	22100	22100	22100	22100	0
616	20241016	092700	44174300	22100	22100	22100	22100	0
617	20241016	092600	44174300	22100	22100	22100	22100	2
618	20241016	092500	44130100	22100	22100	22100	22100	129
619	20241016	092400	41279200	22150	22150	22150	22150	9
620	20241016	092300	41079850	22100	22100	22100	22100	0
621	20241016	092200	41079850	22100	22100	22100	22100	273
622	20241016	092100	35046550	22100	22100	22100	22100	13
623	20241016	092000	34759250	22100	22100	22100	22100	9
624	20241016	091900	34560350	22100	22000	22100	22000	226
625	20241016	091800	29587850	22000	22000	22000	22000	12
626	20241016	091700	29323850	22000	21950	22000	21950	16
627	20241016	091600	28972600	21950	21950	21950	21950	3
628	20241016	091500	28906750	22000	22000	22000	22000	4
629	20241016	091400	28818750	21950	22000	22000	21950	194
630	20241016	091300	24555100	22000	22000	22000	22000	10
631	20241016	091200	24335100	22000	22000	22000	22000	0
632	20241016	091100	24335100	22000	22000	22000	22000	3
633	20241016	091000	24269100	22050	22050	22050	22050	50
634	20241016	090900	23166600	21900	21900	21900	21900	0
635	20241016	090800	23166600	21900	22000	22000	21900	191
636	20241016	090700	18979400	21950	21950	21950	21950	0
637	20241016	090600	18979400	21950	22050	22100	21950	321
638	20241016	090500	11915650	22100	22100	22100	22100	55
639	20241016	090400	10700150	22100	22100	22100	22100	0
640	20241016	090300	10700150	22100	22100	22100	22100	68
641	20241016	090200	9197350	22100	22100	22100	22100	1
642	20241016	090100	9175250	22300	22300	22300	22300	10
643	20241016	090000	8952250	22300	22350	22350	22300	401