KissMeData/009300/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	185500	482707550	21150	21150	21150	21150	155
3	20241008	185400	482707550	21150	21150	21150	21150	0
4	20241008	185300	482707550	21150	21150	21150	21150	0
5	20241008	185200	482707550	21150	21150	21150	21150	0
6	20241008	185100	482707550	21150	21150	21150	21150	0
7	20241008	185000	482707550	21150	21150	21150	21150	0
8	20241008	184900	482707550	21150	21150	21150	21150	0
9	20241008	184800	482707550	21150	21150	21150	21150	0
10	20241008	184700	482707550	21150	21150	21150	21150	0
11	20241008	184600	482707550	21150	21150	21150	21150	0
12	20241008	184500	482707550	21150	21150	21150	21150	0
13	20241008	184400	482707550	21150	21150	21150	21150	0
14	20241008	184300	482707550	21150	21150	21150	21150	0
15	20241008	184200	482707550	21150	21150	21150	21150	0
16	20241008	184100	482707550	21150	21150	21150	21150	0
17	20241008	184000	482707550	21150	21150	21150	21150	0
18	20241008	183900	482707550	21150	21150	21150	21150	0
19	20241008	183800	482707550	21150	21150	21150	21150	0
20	20241008	183700	482707550	21150	21150	21150	21150	0
21	20241008	183600	482707550	21150	21150	21150	21150	0
22	20241008	183500	482707550	21150	21150	21150	21150	0
23	20241008	183400	482707550	21150	21150	21150	21150	0
24	20241008	183300	482707550	21150	21150	21150	21150	0
25	20241008	183200	482707550	21150	21150	21150	21150	0
26	20241008	183100	482707550	21150	21150	21150	21150	0
27	20241008	183000	482707550	21150	21150	21150	21150	0
28	20241008	182900	482707550	21150	21150	21150	21150	0
29	20241008	182800	482707550	21150	21150	21150	21150	0
30	20241008	182700	482707550	21150	21150	21150	21150	0
31	20241008	182600	482707550	21150	21150	21150	21150	0
32	20241008	182500	482707550	21150	21150	21150	21150	155
33	20241008	182400	482707550	21150	21150	21150	21150	0
34	20241008	182300	482707550	21150	21150	21150	21150	0
35	20241008	182200	482707550	21150	21150	21150	21150	0
36	20241008	182100	482707550	21150	21150	21150	21150	0
37	20241008	182000	482707550	21150	21150	21150	21150	0
38	20241008	181900	482707550	21150	21150	21150	21150	0
39	20241008	181800	482707550	21150	21150	21150	21150	0
40	20241008	181700	482707550	21150	21150	21150	21150	0
41	20241008	181600	482707550	21150	21150	21150	21150	0
42	20241008	181500	482707550	21150	21150	21150	21150	0
43	20241008	181400	482707550	21150	21150	21150	21150	0
44	20241008	181300	482707550	21150	21150	21150	21150	0
45	20241008	181200	482707550	21150	21150	21150	21150	0
46	20241008	181100	482707550	21150	21150	21150	21150	0
47	20241008	181000	482707550	21150	21150	21150	21150	0
48	20241008	180900	482707550	21150	21150	21150	21150	0
49	20241008	180800	482707550	21150	21150	21150	21150	0
50	20241008	180700	482707550	21150	21150	21150	21150	0
51	20241008	180600	482707550	21150	21150	21150	21150	0
52	20241008	180500	482707550	21150	21150	21150	21150	0
53	20241008	180400	482707550	21150	21150	21150	21150	0
54	20241008	180300	482707550	21150	21150	21150	21150	0
55	20241008	180200	482707550	21150	21150	21150	21150	0
56	20241008	180100	482707550	21150	21150	21150	21150	0
57	20241008	180000	482707550	21150	21150	21150	21150	0
58	20241008	175900	482707550	21150	21150	21150	21150	0
59	20241008	175800	482707550	21150	21150	21150	21150	0
60	20241008	175700	482707550	21150	21150	21150	21150	0
61	20241008	175600	482707550	21150	21150	21150	21150	0
62	20241008	175500	482707550	21150	21150	21150	21150	155
63	20241008	175400	482707550	21150	21150	21150	21150	0
64	20241008	175300	482707550	21150	21150	21150	21150	0
65	20241008	175200	482707550	21150	21150	21150	21150	0
66	20241008	175100	482707550	21150	21150	21150	21150	0
67	20241008	175000	482707550	21150	21150	21150	21150	0
68	20241008	174900	482707550	21150	21150	21150	21150	0
69	20241008	174800	482707550	21150	21150	21150	21150	0
70	20241008	174700	482707550	21150	21150	21150	21150	0
71	20241008	174600	482707550	21150	21150	21150	21150	0
72	20241008	174500	482707550	21150	21150	21150	21150	0
73	20241008	174400	482707550	21150	21150	21150	21150	0
74	20241008	174300	482707550	21150	21150	21150	21150	0
75	20241008	174200	482707550	21150	21150	21150	21150	0
76	20241008	174100	482707550	21150	21150	21150	21150	0
77	20241008	174000	482707550	21150	21150	21150	21150	0
78	20241008	173900	482707550	21150	21150	21150	21150	0
79	20241008	173800	482707550	21150	21150	21150	21150	0
80	20241008	173700	482707550	21150	21150	21150	21150	0
81	20241008	173600	482707550	21150	21150	21150	21150	0
82	20241008	173500	482707550	21150	21150	21150	21150	0
83	20241008	173400	482707550	21150	21150	21150	21150	0
84	20241008	173300	482707550	21150	21150	21150	21150	0
85	20241008	173200	482707550	21150	21150	21150	21150	0
86	20241008	173100	482707550	21150	21150	21150	21150	0
87	20241008	173000	482707550	21150	21150	21150	21150	0
88	20241008	172900	482707550	21150	21150	21150	21150	0
89	20241008	172800	482707550	21150	21150	21150	21150	0
90	20241008	172700	482707550	21150	21150	21150	21150	0
91	20241008	172600	482707550	21150	21150	21150	21150	0
92	20241008	172500	482707550	21150	21150	21150	21150	155
93	20241008	172400	482707550	21150	21150	21150	21150	0
94	20241008	172300	482707550	21150	21150	21150	21150	0
95	20241008	172200	482707550	21150	21150	21150	21150	0
96	20241008	172100	482707550	21150	21150	21150	21150	0
97	20241008	172000	482707550	21150	21150	21150	21150	0
98	20241008	171900	482707550	21150	21150	21150	21150	0
99	20241008	171800	482707550	21150	21150	21150	21150	0
100	20241008	171700	482707550	21150	21150	21150	21150	0
101	20241008	171600	482707550	21150	21150	21150	21150	0
102	20241008	171500	482707550	21150	21150	21150	21150	0
103	20241008	171400	482707550	21150	21150	21150	21150	0
104	20241008	171300	482707550	21150	21150	21150	21150	0
105	20241008	171200	482707550	21150	21150	21150	21150	0
106	20241008	171100	482707550	21150	21150	21150	21150	0
107	20241008	171000	482707550	21150	21150	21150	21150	0
108	20241008	170900	482707550	21150	21150	21150	21150	0
109	20241008	170800	482707550	21150	21150	21150	21150	0
110	20241008	170700	482707550	21150	21150	21150	21150	0
111	20241008	170600	482707550	21150	21150	21150	21150	0
112	20241008	170500	482707550	21150	21150	21150	21150	0
113	20241008	170400	482707550	21150	21150	21150	21150	0
114	20241008	170300	482707550	21150	21150	21150	21150	0
115	20241008	170200	482707550	21150	21150	21150	21150	0
116	20241008	170100	482707550	21150	21150	21150	21150	0
117	20241008	170000	482707550	21150	21150	21150	21150	0
118	20241008	165900	482707550	21150	21150	21150	21150	0
119	20241008	165800	482707550	21150	21150	21150	21150	0
120	20241008	165700	482707550	21150	21150	21150	21150	0
121	20241008	165600	482707550	21150	21150	21150	21150	0
122	20241008	165500	482707550	21150	21150	21150	21150	155
123	20241008	165400	482707550	21150	21150	21150	21150	0
124	20241008	165300	482707550	21150	21150	21150	21150	0
125	20241008	165200	482707550	21150	21150	21150	21150	0
126	20241008	165100	482707550	21150	21150	21150	21150	0
127	20241008	165000	482707550	21150	21150	21150	21150	0
128	20241008	164900	482707550	21150	21150	21150	21150	0
129	20241008	164800	482707550	21150	21150	21150	21150	0
130	20241008	164700	482707550	21150	21150	21150	21150	0
131	20241008	164600	482707550	21150	21150	21150	21150	0
132	20241008	164500	482707550	21150	21150	21150	21150	0
133	20241008	164400	482707550	21150	21150	21150	21150	0
134	20241008	164300	482707550	21150	21150	21150	21150	0
135	20241008	164200	482707550	21150	21150	21150	21150	0
136	20241008	164100	482707550	21150	21150	21150	21150	0
137	20241008	164000	482707550	21150	21150	21150	21150	0
138	20241008	163900	482707550	21150	21150	21150	21150	0
139	20241008	163800	482707550	21150	21150	21150	21150	0
140	20241008	163700	482707550	21150	21150	21150	21150	0
141	20241008	163600	482707550	21150	21150	21150	21150	0
142	20241008	163500	482707550	21150	21150	21150	21150	0
143	20241008	163400	482707550	21150	21150	21150	21150	0
144	20241008	163300	482707550	21150	21150	21150	21150	0
145	20241008	163200	482707550	21150	21150	21150	21150	0
146	20241008	163100	482707550	21150	21150	21150	21150	0
147	20241008	163000	482707550	21150	21150	21150	21150	0
148	20241008	162900	482707550	21150	21150	21150	21150	0
149	20241008	162800	482707550	21150	21150	21150	21150	0
150	20241008	162700	482707550	21150	21150	21150	21150	0
151	20241008	162600	482707550	21150	21150	21150	21150	0
152	20241008	162500	482707550	21150	21150	21150	21150	155
153	20241008	162400	482707550	21150	21150	21150	21150	0
154	20241008	162300	482707550	21150	21150	21150	21150	0
155	20241008	162200	482707550	21150	21150	21150	21150	0
156	20241008	162100	482707550	21150	21150	21150	21150	0
157	20241008	162000	482707550	21150	21150	21150	21150	0
158	20241008	161900	482707550	21150	21150	21150	21150	0
159	20241008	161800	482707550	21150	21150	21150	21150	0
160	20241008	161700	482707550	21150	21150	21150	21150	0
161	20241008	161600	482707550	21150	21150	21150	21150	0
162	20241008	161500	482707550	21150	21150	21150	21150	0
163	20241008	161400	482707550	21150	21150	21150	21150	0
164	20241008	161300	482707550	21150	21150	21150	21150	0
165	20241008	161200	482707550	21150	21150	21150	21150	0
166	20241008	161100	482707550	21150	21150	21150	21150	0
167	20241008	161000	482707550	21150	21150	21150	21150	0
168	20241008	160900	482707550	21150	21150	21150	21150	0
169	20241008	160800	482707550	21150	21150	21150	21150	0
170	20241008	160700	482707550	21150	21150	21150	21150	0
171	20241008	160600	482707550	21150	21150	21150	21150	0
172	20241008	160500	482707550	21150	21150	21150	21150	0
173	20241008	160400	482707550	21150	21150	21150	21150	0
174	20241008	160300	482707550	21150	21150	21150	21150	0
175	20241008	160200	482707550	21150	21150	21150	21150	0
176	20241008	160100	482707550	21150	21150	21150	21150	0
177	20241008	160000	482707550	21150	21150	21150	21150	0
178	20241008	155900	482707550	21150	21150	21150	21150	0
179	20241008	155800	482707550	21150	21150	21150	21150	0
180	20241008	155700	482707550	21150	21150	21150	21150	0
181	20241008	155600	482707550	21150	21150	21150	21150	0
182	20241008	155500	482707550	21150	21150	21150	21150	155
183	20241008	155400	482707550	21150	21150	21150	21150	0
184	20241008	155300	482707550	21150	21150	21150	21150	0
185	20241008	155200	482707550	21150	21150	21150	21150	0
186	20241008	155100	482707550	21150	21150	21150	21150	0
187	20241008	155000	482707550	21150	21150	21150	21150	0
188	20241008	154900	482707550	21150	21150	21150	21150	0
189	20241008	154800	482707550	21150	21150	21150	21150	0
190	20241008	154700	482707550	21150	21150	21150	21150	0
191	20241008	154600	482707550	21150	21150	21150	21150	0
192	20241008	154500	482707550	21150	21150	21150	21150	0
193	20241008	154400	482707550	21150	21150	21150	21150	0
194	20241008	154300	482707550	21150	21150	21150	21150	0
195	20241008	154200	482707550	21150	21150	21150	21150	0
196	20241008	154100	482707550	21150	21150	21150	21150	0
197	20241008	154000	482707550	21150	21150	21150	21150	0
198	20241008	153900	482707550	21150	21150	21150	21150	0
199	20241008	153800	482707550	21150	21150	21150	21150	0
200	20241008	153700	482707550	21150	21150	21150	21150	0
201	20241008	153600	482707550	21150	21150	21150	21150	0
202	20241008	153500	482707550	21150	21150	21150	21150	0
203	20241008	153400	482707550	21150	21150	21150	21150	0
204	20241008	153300	482707550	21150	21150	21150	21150	0
205	20241008	153200	482707550	21150	21150	21150	21150	0
206	20241008	153100	482707550	21150	21150	21150	21150	0
207	20241008	153000	482707550	21150	21150	21150	21150	155
208	20241008	152900	479429300	21150	21150	21150	21150	0
209	20241008	152800	479429300	21150	21150	21150	21150	0
210	20241008	152700	479429300	21150	21150	21150	21150	0
211	20241008	152600	479429300	21150	21150	21150	21150	0
212	20241008	152500	479429300	21150	21150	21150	21150	0
213	20241008	152400	479429300	21150	21150	21150	21150	0
214	20241008	152300	479429300	21150	21150	21150	21150	0
215	20241008	152200	479429300	21150	21150	21150	21150	0
216	20241008	152100	479429300	21150	21150	21150	21150	0
217	20241008	152000	479429300	21150	21150	21150	21150	0
218	20241008	151900	479429300	21150	21100	21150	21050	145
219	20241008	151800	476369550	21100	21100	21100	21100	0
220	20241008	151700	476369550	21100	21100	21100	21100	0
221	20241008	151600	476369550	21100	21100	21100	21100	0
222	20241008	151500	476369550	21100	21100	21100	21100	0
223	20241008	151400	476369550	21100	21100	21100	21100	1
224	20241008	151300	476348450	21050	21050	21050	21050	0
225	20241008	151200	476348450	21050	21050	21050	21050	0
226	20241008	151100	476348450	21050	21050	21050	21050	0
227	20241008	151000	476348450	21050	21050	21050	21050	100
228	20241008	150900	474243450	21100	21100	21100	21100	9
229	20241008	150800	474053550	21000	21050	21050	21000	725
230	20241008	150700	458826050	21050	21050	21050	21050	0
231	20241008	150600	458826050	21050	21050	21050	21050	4
232	20241008	150500	458741850	21000	21050	21050	21000	1158
233	20241008	150400	434413850	21000	21050	21050	21000	53
234	20241008	150300	433298350	21100	21100	21100	21100	23
235	20241008	150200	432813050	21050	21050	21050	21050	77
236	20241008	150100	431192200	21050	21050	21050	21050	1
237	20241008	150000	431171150	21050	21050	21050	21050	0
238	20241008	145900	431171150	21050	21050	21050	21050	6
239	20241008	145800	431044850	21000	21000	21000	21000	0
240	20241008	145700	431044850	21000	21000	21000	21000	118
241	20241008	145600	428566850	21050	21050	21050	21050	0
242	20241008	145500	428566850	21050	21050	21050	21050	0
243	20241008	145400	428566850	21050	21050	21050	21050	161
244	20241008	145300	425177800	21050	21050	21050	21050	0
245	20241008	145200	425177800	21050	21050	21050	21050	0
246	20241008	145100	425177800	21050	21100	21100	21050	68
247	20241008	145000	423743900	21100	21100	21100	21100	70
248	20241008	144900	422266900	21100	21100	21100	21100	0
249	20241008	144800	422266900	21100	21100	21100	21100	0
250	20241008	144700	422266900	21100	21100	21100	21100	31
251	20241008	144600	421612800	21100	21050	21100	21050	170
252	20241008	144500	418025850	21050	21050	21050	21050	0
253	20241008	144400	418025850	21050	21050	21050	21050	1
254	20241008	144300	418004800	21100	21100	21100	21100	0
255	20241008	144200	418004800	21100	21100	21100	21100	0
256	20241008	144100	418004800	21100	21100	21100	21100	0
257	20241008	144000	418004800	21100	21100	21100	21100	28
258	20241008	143900	417414000	21100	21100	21100	21100	0
259	20241008	143800	417414000	21100	21100	21100	21100	1
260	20241008	143700	417392900	21050	21050	21050	21050	0
261	20241008	143600	417392900	21050	21050	21050	21050	0
262	20241008	143500	417392900	21050	21050	21050	21050	0
263	20241008	143400	417392900	21050	21050	21050	21050	1
264	20241008	143300	417371850	21050	21050	21050	21050	0
265	20241008	143200	417371850	21050	21050	21050	21050	0
266	20241008	143100	417371850	21050	21050	21050	21050	0
267	20241008	143000	417371850	21050	21050	21050	21050	0
268	20241008	142900	417371850	21050	21050	21050	21050	71
269	20241008	142800	415877300	21050	21050	21050	21050	0
270	20241008	142700	415877300	21050	21050	21050	21050	6
271	20241008	142600	415751000	21050	21050	21050	21050	0
272	20241008	142500	415751000	21050	21050	21050	21050	0
273	20241008	142400	415751000	21050	21050	21050	21050	58
274	20241008	142300	414530100	21050	21050	21050	21050	0
275	20241008	142200	414530100	21050	21050	21050	21050	0
276	20241008	142100	414530100	21050	21050	21050	21050	0
277	20241008	142000	414530100	21050	21050	21050	21050	50
278	20241008	141900	413477600	21050	21050	21050	21050	0
279	20241008	141800	413477600	21050	21050	21050	21050	0
280	20241008	141700	413477600	21050	21050	21050	21050	0
281	20241008	141600	413477600	21050	21050	21050	21050	30
282	20241008	141500	412846100	21050	21050	21050	21050	0
283	20241008	141400	412846100	21050	21050	21050	21050	71
284	20241008	141300	411351550	21050	21050	21050	21050	20
285	20241008	141200	410930550	21000	21000	21000	21000	41
286	20241008	141100	410069550	21050	21050	21050	21050	0
287	20241008	141000	410069550	21050	21050	21050	21050	51
288	20241008	140900	408996000	21050	21050	21050	21050	0
289	20241008	140800	408996000	21050	21100	21100	21050	741
290	20241008	140700	393392950	21100	21100	21100	21100	50
291	20241008	140600	392337950	21100	21100	21100	21100	4
292	20241008	140500	392253550	21100	21100	21100	21100	1
293	20241008	140400	392232450	21100	21100	21100	21100	0
294	20241008	140300	392232450	21100	21100	21100	21100	0
295	20241008	140200	392232450	21100	21050	21100	21050	40
296	20241008	140100	391389450	21050	21050	21050	21050	10
297	20241008	140000	391178950	21100	21050	21100	21050	105
298	20241008	135900	388967700	21050	21050	21050	21050	37
299	20241008	135800	388188850	21050	21050	21050	21050	0
300	20241008	135700	388188850	21050	21050	21050	21050	0
301	20241008	135600	388188850	21050	21050	21050	21050	0
302	20241008	135500	388188850	21050	21050	21050	21050	0
303	20241008	135400	388188850	21050	21050	21050	21050	0
304	20241008	135300	388188850	21050	21050	21050	21050	0
305	20241008	135200	388188850	21050	21050	21050	21050	0
306	20241008	135100	388188850	21050	21050	21050	21050	1
307	20241008	135000	388167800	21050	21050	21050	21050	86
308	20241008	134900	386357500	20950	20950	20950	20950	0
309	20241008	134800	386357500	20950	20950	20950	20950	0
310	20241008	134700	386357500	20950	20950	20950	20950	0
311	20241008	134600	386357500	20950	20950	20950	20950	0
312	20241008	134500	386357500	20950	21000	21000	20950	87
313	20241008	134400	384533850	21000	21000	21000	21000	0
314	20241008	134300	384533850	21000	21000	21000	21000	0
315	20241008	134200	384533850	21000	21000	21000	21000	28
316	20241008	134100	383945850	21000	21000	21000	21000	51
317	20241008	134000	382874850	21000	21000	21000	21000	100
318	20241008	133900	380774850	21000	21000	21000	21000	100
319	20241008	133800	378674850	20950	20950	20950	20950	10
320	20241008	133700	378465350	21000	21000	21000	21000	0
321	20241008	133600	378465350	21000	21000	21000	21000	0
322	20241008	133500	378465350	21000	21000	21000	21000	1
323	20241008	133400	378444350	20950	20950	20950	20950	0
324	20241008	133300	378444350	20950	20950	20950	20950	100
325	20241008	133200	376349350	20950	20950	20950	20950	0
326	20241008	133100	376349350	20950	21000	21000	20950	391
327	20241008	133000	368139050	21000	21000	21000	21000	100
328	20241008	132900	366039050	21000	21000	21000	21000	0
329	20241008	132800	366039050	21000	21000	21000	21000	0
330	20241008	132700	366039050	21000	21000	21000	21000	0
331	20241008	132600	366039050	21000	21000	21000	21000	0
332	20241008	132500	366039050	21000	21000	21000	21000	0
333	20241008	132400	366039050	21000	21000	21000	21000	0
334	20241008	132300	366039050	21000	21000	21000	21000	0
335	20241008	132200	366039050	21000	21000	21000	21000	0
336	20241008	132100	366039050	21000	21000	21000	20950	126
337	20241008	132000	363393550	21000	21000	21000	21000	50
338	20241008	131900	362343550	21000	21000	21000	21000	0
339	20241008	131800	362343550	21000	21000	21000	21000	0
340	20241008	131700	362343550	21000	21000	21000	21000	1
341	20241008	131600	362322550	21000	21000	21000	21000	5
342	20241008	131500	362217550	21000	21000	21000	21000	1
343	20241008	131400	362196550	21000	21000	21000	21000	0
344	20241008	131300	362196550	21000	21000	21000	21000	0
345	20241008	131200	362196550	21000	21000	21000	21000	10
346	20241008	131100	361986550	20950	20950	20950	20950	0
347	20241008	131000	361986550	20950	20950	20950	20950	0
348	20241008	130900	361986550	20950	21050	21050	20950	120
349	20241008	130800	359470500	21000	21000	21000	21000	149
350	20241008	130700	356341500	21000	21000	21000	21000	51
351	20241008	130600	355270500	21000	21000	21000	21000	10
352	20241008	130500	355060500	20900	20900	20900	20900	100
353	20241008	130400	352970500	20950	20950	20950	20950	6
354	20241008	130300	352844800	20950	20950	20950	20950	100
355	20241008	130200	350749800	20950	20950	20950	20950	0
356	20241008	130100	350749800	20950	20950	20950	20950	0
357	20241008	130000	350749800	20950	20950	20950	20950	101
358	20241008	125900	348633850	20950	20950	20950	20950	0
359	20241008	125800	348633850	20950	21000	21000	20950	173
360	20241008	125700	345003050	21050	21050	21050	21050	0
361	20241008	125600	345003050	21050	21050	21050	21050	10
362	20241008	125500	344792550	21050	21050	21050	21050	0
363	20241008	125400	344792550	21050	21050	21050	21050	0
364	20241008	125300	344792550	21050	21050	21050	21050	50
365	20241008	125200	343740050	21050	21050	21050	21050	0
366	20241008	125100	343740050	21050	21050	21050	21050	0
367	20241008	125000	343740050	21050	21050	21050	21050	10
368	20241008	124900	343529550	21050	21050	21050	21050	0
369	20241008	124800	343529550	21050	21050	21050	21050	0
370	20241008	124700	343529550	21050	21050	21050	21050	34
371	20241008	124600	342813850	21100	21100	21100	21100	0
372	20241008	124500	342813850	21100	21100	21100	21100	2
373	20241008	124400	342771650	21100	21100	21100	21100	5
374	20241008	124300	342666150	21100	21100	21100	21100	0
375	20241008	124200	342666150	21100	21100	21100	21100	42
376	20241008	124100	341779950	21050	21050	21050	21050	0
377	20241008	124000	341779950	21050	21050	21050	21050	0
378	20241008	123900	341779950	21050	21050	21050	21050	125
379	20241008	123800	339148700	21050	21050	21050	21050	1
380	20241008	123700	339127650	21000	21000	21000	21000	0
381	20241008	123600	339127650	21000	21000	21000	21000	0
382	20241008	123500	339127650	21000	21000	21000	21000	0
383	20241008	123400	339127650	21000	21000	21000	21000	0
384	20241008	123300	339127650	21000	21000	21000	21000	0
385	20241008	123200	339127650	21000	21000	21000	21000	50
386	20241008	123100	338077650	21000	21000	21000	21000	0
387	20241008	123000	338077650	21000	21000	21000	21000	50
388	20241008	122900	337027650	20950	20950	20950	20950	0
389	20241008	122800	337027650	20950	20950	20950	20950	100
390	20241008	122700	334932650	21000	21000	21000	21000	51
391	20241008	122600	333861650	21000	21000	21000	21000	0
392	20241008	122500	333861650	21000	21000	21000	21000	0
393	20241008	122400	333861650	21000	21000	21000	21000	50
394	20241008	122300	332811650	21000	21000	21000	21000	100
395	20241008	122200	330711650	21050	21050	21050	21050	50
396	20241008	122100	329659150	21050	21050	21050	21050	0
397	20241008	122000	329659150	21050	21050	21050	21050	1
398	20241008	121900	329638100	21000	21000	21000	21000	0
399	20241008	121800	329638100	21000	21000	21000	21000	0
400	20241008	121700	329638100	21000	21000	21000	21000	102
401	20241008	121600	327496100	21050	21050	21050	21050	1
402	20241008	121500	327475050	21050	21050	21050	21050	1
403	20241008	121400	327454000	21050	21050	21050	21050	20
404	20241008	121300	327033000	21000	21000	21000	21000	56
405	20241008	121200	325857000	21000	21000	21000	21000	0
406	20241008	121100	325857000	21000	21000	21000	21000	3
407	20241008	121000	325794000	21000	21000	21000	21000	7
408	20241008	120900	325647000	21000	21000	21000	21000	8
409	20241008	120800	325479000	20950	20950	20950	20950	38
410	20241008	120700	324682900	20900	21000	21000	20900	510
411	20241008	120600	313995100	21050	21050	21050	21050	0
412	20241008	120500	313995100	21050	21050	21050	21050	0
413	20241008	120400	313995100	21050	21000	21050	21000	40
414	20241008	120300	313153600	21000	21000	21000	20950	330
415	20241008	120200	306226600	21000	21000	21000	21000	0
416	20241008	120100	306226600	21000	21000	21000	21000	50
417	20241008	120000	305176600	21000	21000	21000	21000	50
418	20241008	115900	304126600	21050	21050	21050	21050	0
419	20241008	115800	304126600	21050	21050	21050	21050	0
420	20241008	115700	304126600	21050	21050	21050	21050	0
421	20241008	115600	304126600	21050	21050	21050	21050	0
422	20241008	115500	304126600	21050	21050	21050	21050	0
423	20241008	115400	304126600	21050	20800	21050	20800	5428
424	20241008	115300	190946050	20800	20800	20800	20800	339
425	20241008	115200	183894850	20800	20800	20800	20800	34
426	20241008	115100	183187650	20850	20950	20950	20850	562
427	20241008	115000	171462650	20950	20950	20950	20950	364
428	20241008	114900	163836850	21000	21000	21000	21000	1
429	20241008	114800	163815850	21000	21000	21000	21000	108
430	20241008	114700	161547850	21050	21050	21050	21050	2
431	20241008	114600	161505750	21000	21000	21000	21000	0
432	20241008	114500	161505750	21000	21000	21000	21000	1026
433	20241008	114400	139959750	21000	21100	21100	21000	1051
434	20241008	114300	117872400	21250	21250	21250	21250	0
435	20241008	114200	117872400	21250	21250	21250	21250	0
436	20241008	114100	117872400	21250	21250	21250	21250	0
437	20241008	114000	117872400	21250	21250	21250	21250	0
438	20241008	113900	117872400	21250	21250	21250	21250	0
439	20241008	113800	117872400	21250	21250	21250	21250	0
440	20241008	113700	117872400	21250	21250	21250	21250	0
441	20241008	113600	117872400	21250	21250	21250	21250	0
442	20241008	113500	117872400	21250	21250	21250	21250	0
443	20241008	113400	117872400	21250	21250	21250	21250	0
444	20241008	113300	117872400	21250	21150	21250	21050	464
445	20241008	113200	108063200	21200	21200	21200	21200	0
446	20241008	113100	108063200	21200	21200	21200	21200	0
447	20241008	113000	108063200	21200	21200	21200	21200	0
448	20241008	112900	108063200	21200	21200	21200	21200	0
449	20241008	112800	108063200	21200	21200	21200	21200	200
450	20241008	112700	103823200	21200	21200	21200	21200	0
451	20241008	112600	103823200	21200	21200	21200	21200	0
452	20241008	112500	103823200	21200	21200	21200	21200	0
453	20241008	112400	103823200	21200	21200	21200	21200	0
454	20241008	112300	103823200	21200	21200	21200	21200	115
455	20241008	112200	101385200	21250	21250	21250	21250	1
456	20241008	112100	101363950	21150	21150	21150	21150	0
457	20241008	112000	101363950	21150	21150	21150	21150	0
458	20241008	111900	101363950	21150	21150	21150	21150	0
459	20241008	111800	101363950	21150	21150	21150	21150	0
460	20241008	111700	101363950	21150	21200	21200	21150	3
461	20241008	111600	101300450	21200	21200	21200	21200	2
462	20241008	111500	101258050	21200	21200	21200	21200	141
463	20241008	111400	98268850	21200	21200	21200	21200	0
464	20241008	111300	98268850	21200	21200	21200	21200	0
465	20241008	111200	98268850	21200	21200	21200	21200	0
466	20241008	111100	98268850	21200	21200	21200	21200	0
467	20241008	111000	98268850	21200	21200	21200	21200	0
468	20241008	110900	98268850	21200	21200	21200	21200	72
469	20241008	110800	96742450	21200	21300	21300	21200	353
470	20241008	110700	89251650	21300	21300	21300	21300	0
471	20241008	110600	89251650	21300	21300	21300	21300	0
472	20241008	110500	89251650	21300	21300	21300	21300	0
473	20241008	110400	89251650	21300	21300	21300	21300	0
474	20241008	110300	89251650	21300	21300	21300	21300	0
475	20241008	110200	89251650	21300	21300	21300	21300	0
476	20241008	110100	89251650	21300	21300	21300	21300	0
477	20241008	110000	89251650	21300	21300	21300	21300	0
478	20241008	105900	89251650	21300	21300	21300	21300	0
479	20241008	105800	89251650	21300	21300	21300	21300	0
480	20241008	105700	89251650	21300	21300	21300	21300	79
481	20241008	105600	87568950	21300	21300	21300	21300	0
482	20241008	105500	87568950	21300	21300	21300	21300	0
483	20241008	105400	87568950	21300	21300	21300	21300	17
484	20241008	105300	87206850	21400	21400	21400	21400	0
485	20241008	105200	87206850	21400	21400	21400	21400	0
486	20241008	105100	87206850	21400	21400	21400	21400	0
487	20241008	105000	87206850	21400	21400	21400	21400	0
488	20241008	104900	87206850	21400	21400	21400	21400	0
489	20241008	104800	87206850	21400	21400	21400	21400	0
490	20241008	104700	87206850	21400	21400	21400	21400	0
491	20241008	104600	87206850	21400	21400	21400	21400	0
492	20241008	104500	87206850	21400	21400	21400	21400	0
493	20241008	104400	87206850	21400	21400	21400	21400	10
494	20241008	104300	86992850	21400	21400	21400	21400	21
495	20241008	104200	86543450	21350	21350	21350	21350	0
496	20241008	104100	86543450	21350	21350	21350	21350	0
497	20241008	104000	86543450	21350	21350	21350	21350	0
498	20241008	103900	86543450	21350	21350	21350	21350	0
499	20241008	103800	86543450	21350	21350	21350	21350	0
500	20241008	103700	86543450	21350	21350	21350	21350	0
501	20241008	103600	86543450	21350	21350	21350	21350	0
502	20241008	103500	86543450	21350	21350	21350	21350	4
503	20241008	103400	86458050	21300	21350	21350	21300	2
504	20241008	103300	86415400	21250	21250	21250	21250	0
505	20241008	103200	86415400	21250	21250	21250	21250	0
506	20241008	103100	86415400	21250	21250	21250	21250	7
507	20241008	103000	86266650	21250	21250	21250	21250	10
508	20241008	102900	86054150	21250	21250	21250	21250	0
509	20241008	102800	86054150	21250	21250	21250	21250	0
510	20241008	102700	86054150	21250	21250	21250	21250	0
511	20241008	102600	86054150	21250	21300	21300	21250	121
512	20241008	102500	83482100	21350	21350	21350	21350	5
513	20241008	102400	83375350	21400	21400	21400	21400	0
514	20241008	102300	83375350	21400	21400	21400	21400	0
515	20241008	102200	83375350	21400	21400	21400	21400	0
516	20241008	102100	83375350	21400	21400	21400	21400	0
517	20241008	102000	83375350	21400	21400	21400	21400	0
518	20241008	101900	83375350	21400	21400	21400	21400	0
519	20241008	101800	83375350	21400	21400	21400	21400	0
520	20241008	101700	83375350	21400	21400	21400	21400	0
521	20241008	101600	83375350	21400	21400	21400	21400	0
522	20241008	101500	83375350	21400	21300	21400	21300	603
523	20241008	101400	70501200	21250	21250	21250	21250	155
524	20241008	101300	67207450	21300	21300	21300	21300	192
525	20241008	101200	63117850	21350	21350	21350	21350	0
526	20241008	101100	63117850	21350	21350	21350	21350	0
527	20241008	101000	63117850	21350	21350	21350	21350	0
528	20241008	100900	63117850	21350	21350	21350	21350	0
529	20241008	100800	63117850	21350	21350	21350	21350	0
530	20241008	100700	63117850	21350	21350	21350	21350	0
531	20241008	100600	63117850	21350	21350	21350	21350	0
532	20241008	100500	63117850	21350	21350	21350	21350	2
533	20241008	100400	63075150	21400	21400	21400	21400	1
534	20241008	100300	63053750	21400	21400	21400	21400	0
535	20241008	100200	63053750	21400	21400	21400	21400	0
536	20241008	100100	63053750	21400	21400	21400	21400	2
537	20241008	100000	63010950	21450	21350	21450	21350	2
538	20241008	095900	62968150	21250	21350	21350	21250	622
539	20241008	095800	49710100	21400	21400	21400	21400	114
540	20241008	095700	47270500	21450	21450	21450	21450	2
541	20241008	095600	47227600	21450	21450	21450	21450	0
542	20241008	095500	47227600	21450	21450	21450	21450	0
543	20241008	095400	47227600	21450	21450	21450	21450	0
544	20241008	095300	47227600	21450	21450	21450	21450	5
545	20241008	095200	47120350	21400	21400	21400	21400	70
546	20241008	095100	45622350	21400	21400	21400	21400	0
547	20241008	095000	45622350	21400	21400	21400	21400	29
548	20241008	094900	45001750	21450	21450	21450	21450	1
549	20241008	094800	44980300	21400	21400	21400	21400	0
550	20241008	094700	44980300	21400	21400	21400	21400	0
551	20241008	094600	44980300	21400	21400	21400	21400	0
552	20241008	094500	44980300	21400	21400	21400	21400	50
553	20241008	094400	43910300	21350	21350	21350	21350	31
554	20241008	094300	43248450	21450	21450	21450	21450	0
555	20241008	094200	43248450	21450	21450	21450	21450	0
556	20241008	094100	43248450	21450	21450	21450	21450	1
557	20241008	094000	43227000	21450	21450	21450	21450	31
558	20241008	093900	42562050	21450	21450	21450	21450	8
559	20241008	093800	42390450	21450	21450	21450	21450	0
560	20241008	093700	42390450	21450	21450	21450	21450	50
561	20241008	093600	41317950	21450	21450	21450	21450	0
562	20241008	093500	41317950	21450	21450	21450	21450	0
563	20241008	093400	41317950	21450	21400	21450	21400	104
564	20241008	093300	39092300	21300	21300	21300	21300	110
565	20241008	093200	36749300	21300	21300	21300	21300	2
566	20241008	093100	36706700	21450	21450	21450	21450	0
567	20241008	093000	36706700	21450	21450	21450	21450	0
568	20241008	092900	36706700	21450	21450	21450	21450	0
569	20241008	092800	36706700	21450	21450	21450	21450	0
570	20241008	092700	36706700	21450	21450	21450	21450	0
571	20241008	092600	36706700	21450	21450	21450	21450	4
572	20241008	092500	36620900	21450	21450	21450	21450	1
573	20241008	092400	36599450	21350	21350	21350	21350	0
574	20241008	092300	36599450	21350	21350	21350	21350	26
575	20241008	092200	36044350	21400	21400	21400	21400	4
576	20241008	092100	35958750	21400	21400	21400	21400	12
577	20241008	092000	35701950	21400	21400	21400	21350	537
578	20241008	091900	24236650	21400	21450	21450	21400	75
579	20241008	091800	22628150	21350	21350	21350	21350	0
580	20241008	091700	22628150	21350	21350	21350	21350	5
581	20241008	091600	22521400	21350	21350	21350	21350	1
582	20241008	091500	22500050	21450	21450	21450	21450	0
583	20241008	091400	22500050	21450	21450	21450	21450	0
584	20241008	091300	22500050	21450	21450	21450	21450	22
585	20241008	091200	22028150	21450	21450	21450	21450	0
586	20241008	091100	22028150	21450	21450	21450	21450	0
587	20241008	091000	22028150	21450	21450	21450	21450	2
588	20241008	090900	21985250	21450	21450	21450	21450	0
589	20241008	090800	21985250	21450	21450	21450	21450	1
590	20241008	090700	21963800	21300	21300	21300	21300	0
591	20241008	090600	21963800	21300	21500	21500	21300	21
592	20241008	090500	21516300	21500	21450	21500	21450	129
593	20241008	090400	18744150	21450	21450	21450	21450	88
594	20241008	090300	16856550	21450	21450	21450	21450	561
595	20241008	090200	4823100	21350	21300	21350	21300	162
596	20241008	090100	1365400	21300	21300	21300	21300	0
597	20241008	090000	1365400	21300	21350	21350	21250	64