KissMeData/013890/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	190000	2443310450	21150	21150	21150	21150	1352
3	20241022	185900	2443310450	21150	21150	21150	21150	0
4	20241022	185800	2443310450	21150	21150	21150	21150	0
5	20241022	185700	2443310450	21150	21150	21150	21150	0
6	20241022	185600	2443310450	21150	21150	21150	21150	0
7	20241022	185500	2443310450	21150	21150	21150	21150	0
8	20241022	185400	2443310450	21150	21150	21150	21150	0
9	20241022	185300	2443310450	21150	21150	21150	21150	0
10	20241022	185200	2443310450	21150	21150	21150	21150	0
11	20241022	185100	2443310450	21150	21150	21150	21150	0
12	20241022	185000	2443310450	21150	21150	21150	21150	0
13	20241022	184900	2443310450	21150	21150	21150	21150	0
14	20241022	184800	2443310450	21150	21150	21150	21150	0
15	20241022	184700	2443310450	21150	21150	21150	21150	0
16	20241022	184600	2443310450	21150	21150	21150	21150	0
17	20241022	184500	2443310450	21150	21150	21150	21150	0
18	20241022	184400	2443310450	21150	21150	21150	21150	0
19	20241022	184300	2443310450	21150	21150	21150	21150	0
20	20241022	184200	2443310450	21150	21150	21150	21150	0
21	20241022	184100	2443310450	21150	21150	21150	21150	0
22	20241022	184000	2443310450	21150	21150	21150	21150	0
23	20241022	183900	2443310450	21150	21150	21150	21150	0
24	20241022	183800	2443310450	21150	21150	21150	21150	0
25	20241022	183700	2443310450	21150	21150	21150	21150	0
26	20241022	183600	2443310450	21150	21150	21150	21150	0
27	20241022	183500	2443310450	21150	21150	21150	21150	0
28	20241022	183400	2443310450	21150	21150	21150	21150	0
29	20241022	183300	2443310450	21150	21150	21150	21150	0
30	20241022	183200	2443310450	21150	21150	21150	21150	0
31	20241022	183100	2443310450	21150	21150	21150	21150	0
32	20241022	183000	2443310450	21150	21150	21150	21150	1352
33	20241022	182900	2443310450	21150	21150	21150	21150	0
34	20241022	182800	2443310450	21150	21150	21150	21150	0
35	20241022	182700	2443310450	21150	21150	21150	21150	0
36	20241022	182600	2443310450	21150	21150	21150	21150	0
37	20241022	182500	2443310450	21150	21150	21150	21150	0
38	20241022	182400	2443310450	21150	21150	21150	21150	0
39	20241022	182300	2443310450	21150	21150	21150	21150	0
40	20241022	182200	2443310450	21150	21150	21150	21150	0
41	20241022	182100	2443310450	21150	21150	21150	21150	0
42	20241022	182000	2443310450	21150	21150	21150	21150	0
43	20241022	181900	2443310450	21150	21150	21150	21150	0
44	20241022	181800	2443310450	21150	21150	21150	21150	0
45	20241022	181700	2443310450	21150	21150	21150	21150	0
46	20241022	181600	2443310450	21150	21150	21150	21150	0
47	20241022	181500	2443310450	21150	21150	21150	21150	0
48	20241022	181400	2443310450	21150	21150	21150	21150	0
49	20241022	181300	2443310450	21150	21150	21150	21150	0
50	20241022	181200	2443310450	21150	21150	21150	21150	0
51	20241022	181100	2443310450	21150	21150	21150	21150	0
52	20241022	181000	2443310450	21150	21150	21150	21150	0
53	20241022	180900	2443310450	21150	21150	21150	21150	0
54	20241022	180800	2443310450	21150	21150	21150	21150	0
55	20241022	180700	2443310450	21150	21150	21150	21150	0
56	20241022	180600	2443310450	21150	21150	21150	21150	0
57	20241022	180500	2443310450	21150	21150	21150	21150	0
58	20241022	180400	2443310450	21150	21150	21150	21150	0
59	20241022	180300	2443310450	21150	21150	21150	21150	0
60	20241022	180200	2443310450	21150	21150	21150	21150	0
61	20241022	180100	2443310450	21150	21150	21150	21150	0
62	20241022	180000	2443310450	21150	21150	21150	21150	1352
63	20241022	175900	2443310450	21150	21150	21150	21150	0
64	20241022	175800	2443310450	21150	21150	21150	21150	0
65	20241022	175700	2443310450	21150	21150	21150	21150	0
66	20241022	175600	2443310450	21150	21150	21150	21150	0
67	20241022	175500	2443310450	21150	21150	21150	21150	0
68	20241022	175400	2443310450	21150	21150	21150	21150	0
69	20241022	175300	2443310450	21150	21150	21150	21150	0
70	20241022	175200	2443310450	21150	21150	21150	21150	0
71	20241022	175100	2443310450	21150	21150	21150	21150	0
72	20241022	175000	2443310450	21150	21150	21150	21150	0
73	20241022	174900	2443310450	21150	21150	21150	21150	0
74	20241022	174800	2443310450	21150	21150	21150	21150	0
75	20241022	174700	2443310450	21150	21150	21150	21150	0
76	20241022	174600	2443310450	21150	21150	21150	21150	0
77	20241022	174500	2443310450	21150	21150	21150	21150	0
78	20241022	174400	2443310450	21150	21150	21150	21150	0
79	20241022	174300	2443310450	21150	21150	21150	21150	0
80	20241022	174200	2443310450	21150	21150	21150	21150	0
81	20241022	174100	2443310450	21150	21150	21150	21150	0
82	20241022	174000	2443310450	21150	21150	21150	21150	0
83	20241022	173900	2443310450	21150	21150	21150	21150	0
84	20241022	173800	2443310450	21150	21150	21150	21150	0
85	20241022	173700	2443310450	21150	21150	21150	21150	0
86	20241022	173600	2443310450	21150	21150	21150	21150	0
87	20241022	173500	2443310450	21150	21150	21150	21150	0
88	20241022	173400	2443310450	21150	21150	21150	21150	0
89	20241022	173300	2443310450	21150	21150	21150	21150	0
90	20241022	173200	2443310450	21150	21150	21150	21150	0
91	20241022	173100	2443310450	21150	21150	21150	21150	0
92	20241022	173000	2443310450	21150	21150	21150	21150	1352
93	20241022	172900	2443310450	21150	21150	21150	21150	0
94	20241022	172800	2443310450	21150	21150	21150	21150	0
95	20241022	172700	2443310450	21150	21150	21150	21150	0
96	20241022	172600	2443310450	21150	21150	21150	21150	0
97	20241022	172500	2443310450	21150	21150	21150	21150	0
98	20241022	172400	2443310450	21150	21150	21150	21150	0
99	20241022	172300	2443310450	21150	21150	21150	21150	0
100	20241022	172200	2443310450	21150	21150	21150	21150	0
101	20241022	172100	2443310450	21150	21150	21150	21150	0
102	20241022	172000	2443310450	21150	21150	21150	21150	0
103	20241022	171900	2443310450	21150	21150	21150	21150	0
104	20241022	171800	2443310450	21150	21150	21150	21150	0
105	20241022	171700	2443310450	21150	21150	21150	21150	0
106	20241022	171600	2443310450	21150	21150	21150	21150	0
107	20241022	171500	2443310450	21150	21150	21150	21150	0
108	20241022	171400	2443310450	21150	21150	21150	21150	0
109	20241022	171300	2443310450	21150	21150	21150	21150	0
110	20241022	171200	2443310450	21150	21150	21150	21150	0
111	20241022	171100	2443310450	21150	21150	21150	21150	0
112	20241022	171000	2443310450	21150	21150	21150	21150	0
113	20241022	170900	2443310450	21150	21150	21150	21150	0
114	20241022	170800	2443310450	21150	21150	21150	21150	0
115	20241022	170700	2443310450	21150	21150	21150	21150	0
116	20241022	170600	2443310450	21150	21150	21150	21150	0
117	20241022	170500	2443310450	21150	21150	21150	21150	0
118	20241022	170400	2443310450	21150	21150	21150	21150	0
119	20241022	170300	2443310450	21150	21150	21150	21150	0
120	20241022	170200	2443310450	21150	21150	21150	21150	0
121	20241022	170100	2443310450	21150	21150	21150	21150	0
122	20241022	170000	2443310450	21150	21150	21150	21150	1352
123	20241022	165900	2443310450	21150	21150	21150	21150	0
124	20241022	165800	2443310450	21150	21150	21150	21150	0
125	20241022	165700	2443310450	21150	21150	21150	21150	0
126	20241022	165600	2443310450	21150	21150	21150	21150	0
127	20241022	165500	2443310450	21150	21150	21150	21150	0
128	20241022	165400	2443310450	21150	21150	21150	21150	0
129	20241022	165300	2443310450	21150	21150	21150	21150	0
130	20241022	165200	2443310450	21150	21150	21150	21150	0
131	20241022	165100	2443310450	21150	21150	21150	21150	0
132	20241022	165000	2443310450	21150	21150	21150	21150	0
133	20241022	164900	2443310450	21150	21150	21150	21150	0
134	20241022	164800	2443310450	21150	21150	21150	21150	0
135	20241022	164700	2443310450	21150	21150	21150	21150	0
136	20241022	164600	2443310450	21150	21150	21150	21150	0
137	20241022	164500	2443310450	21150	21150	21150	21150	0
138	20241022	164400	2443310450	21150	21150	21150	21150	0
139	20241022	164300	2443310450	21150	21150	21150	21150	0
140	20241022	164200	2443310450	21150	21150	21150	21150	0
141	20241022	164100	2443310450	21150	21150	21150	21150	0
142	20241022	164000	2443310450	21150	21150	21150	21150	0
143	20241022	163900	2443310450	21150	21150	21150	21150	0
144	20241022	163800	2443310450	21150	21150	21150	21150	0
145	20241022	163700	2443310450	21150	21150	21150	21150	0
146	20241022	163600	2443310450	21150	21150	21150	21150	0
147	20241022	163500	2443310450	21150	21150	21150	21150	0
148	20241022	163400	2443310450	21150	21150	21150	21150	0
149	20241022	163300	2443310450	21150	21150	21150	21150	0
150	20241022	163200	2443310450	21150	21150	21150	21150	0
151	20241022	163100	2443310450	21150	21150	21150	21150	0
152	20241022	163000	2443310450	21150	21150	21150	21150	1352
153	20241022	162900	2443310450	21150	21150	21150	21150	0
154	20241022	162800	2443310450	21150	21150	21150	21150	0
155	20241022	162700	2443310450	21150	21150	21150	21150	0
156	20241022	162600	2443310450	21150	21150	21150	21150	0
157	20241022	162500	2443310450	21150	21150	21150	21150	0
158	20241022	162400	2443310450	21150	21150	21150	21150	0
159	20241022	162300	2443310450	21150	21150	21150	21150	0
160	20241022	162200	2443310450	21150	21150	21150	21150	0
161	20241022	162100	2443310450	21150	21150	21150	21150	0
162	20241022	162000	2443310450	21150	21150	21150	21150	0
163	20241022	161900	2443310450	21150	21150	21150	21150	0
164	20241022	161800	2443310450	21150	21150	21150	21150	0
165	20241022	161700	2443310450	21150	21150	21150	21150	0
166	20241022	161600	2443310450	21150	21150	21150	21150	0
167	20241022	161500	2443310450	21150	21150	21150	21150	0
168	20241022	161400	2443310450	21150	21150	21150	21150	0
169	20241022	161300	2443310450	21150	21150	21150	21150	0
170	20241022	161200	2443310450	21150	21150	21150	21150	0
171	20241022	161100	2443310450	21150	21150	21150	21150	0
172	20241022	161000	2443310450	21150	21150	21150	21150	0
173	20241022	160900	2443310450	21150	21150	21150	21150	0
174	20241022	160800	2443310450	21150	21150	21150	21150	0
175	20241022	160700	2443310450	21150	21150	21150	21150	0
176	20241022	160600	2443310450	21150	21150	21150	21150	0
177	20241022	160500	2443310450	21150	21150	21150	21150	0
178	20241022	160400	2443310450	21150	21150	21150	21150	0
179	20241022	160300	2443310450	21150	21150	21150	21150	0
180	20241022	160200	2443310450	21150	21150	21150	21150	0
181	20241022	160100	2443310450	21150	21150	21150	21150	0
182	20241022	160000	2443310450	21150	21150	21150	21150	1352
183	20241022	155900	2443310450	21150	21150	21150	21150	0
184	20241022	155800	2443310450	21150	21150	21150	21150	0
185	20241022	155700	2443310450	21150	21150	21150	21150	0
186	20241022	155600	2443310450	21150	21150	21150	21150	0
187	20241022	155500	2443310450	21150	21150	21150	21150	0
188	20241022	155400	2443310450	21150	21150	21150	21150	0
189	20241022	155300	2443310450	21150	21150	21150	21150	0
190	20241022	155200	2443310450	21150	21150	21150	21150	0
191	20241022	155100	2443310450	21150	21150	21150	21150	0
192	20241022	155000	2443310450	21150	21150	21150	21150	0
193	20241022	154900	2443310450	21150	21150	21150	21150	0
194	20241022	154800	2443310450	21150	21150	21150	21150	0
195	20241022	154700	2443310450	21150	21150	21150	21150	0
196	20241022	154600	2443310450	21150	21150	21150	21150	0
197	20241022	154500	2443310450	21150	21150	21150	21150	0
198	20241022	154400	2443310450	21150	21150	21150	21150	0
199	20241022	154300	2443310450	21150	21150	21150	21150	0
200	20241022	154200	2443310450	21150	21150	21150	21150	0
201	20241022	154100	2443310450	21150	21150	21150	21150	0
202	20241022	154000	2443310450	21150	21150	21150	21150	0
203	20241022	153900	2443310450	21150	21150	21150	21150	0
204	20241022	153800	2443310450	21150	21150	21150	21150	0
205	20241022	153700	2443310450	21150	21150	21150	21150	0
206	20241022	153600	2443310450	21150	21150	21150	21150	0
207	20241022	153500	2443310450	21150	21150	21150	21150	0
208	20241022	153400	2443310450	21150	21150	21150	21150	0
209	20241022	153300	2443310450	21150	21150	21150	21150	0
210	20241022	153200	2443310450	21150	21150	21150	21150	0
211	20241022	153100	2443310450	21150	21150	21150	21150	0
212	20241022	153000	2443310450	21150	21150	21150	21150	2704
213	20241022	152900	2414715650	21200	21200	21200	21200	0
214	20241022	152800	2414715650	21200	21200	21200	21200	0
215	20241022	152700	2414715650	21200	21200	21200	21200	0
216	20241022	152600	2414715650	21200	21200	21200	21200	0
217	20241022	152500	2414715650	21200	21200	21200	21200	0
218	20241022	152400	2414715650	21200	21200	21200	21200	0
219	20241022	152300	2414715650	21200	21200	21200	21200	0
220	20241022	152200	2414715650	21200	21200	21200	21200	0
221	20241022	152100	2414715650	21200	21200	21200	21200	0
222	20241022	152000	2414715650	21200	21200	21200	21200	0
223	20241022	151900	2414715650	21200	21200	21200	21150	244
224	20241022	151800	2409542900	21200	21050	21200	21050	71
225	20241022	151700	2408041300	21050	21100	21200	21000	395
226	20241022	151600	2399722550	21050	21050	21150	21050	604
227	20241022	151500	2387003900	21050	21050	21150	21050	187
228	20241022	151400	2383059150	21050	21050	21150	21050	173
229	20241022	151300	2379408550	21150	21050	21150	21050	74
230	20241022	151200	2377849900	21050	21150	21150	21050	550
231	20241022	151100	2366243800	21150	21100	21150	21100	107
232	20241022	151000	2363983800	21200	21150	21200	21100	365
233	20241022	150900	2356250750	21150	21100	21150	21100	111
234	20241022	150800	2353904950	21100	21100	21100	21050	81
235	20241022	150700	2352196500	21100	21100	21100	21100	49
236	20241022	150600	2351162600	21100	21050	21100	21050	111
237	20241022	150500	2348823900	21050	21050	21200	21050	130
238	20241022	150400	2346079800	21050	21050	21100	21050	89
239	20241022	150300	2344202800	21050	21000	21150	21000	81
240	20241022	150200	2342495450	21000	21000	21100	21000	208
241	20241022	150100	2338112650	21000	20950	21100	20950	271
242	20241022	150000	2332417250	20950	21050	21100	20900	445
243	20241022	145900	2323049950	21000	21050	21100	20900	5426
244	20241022	145800	2209178350	21050	21050	21050	21050	91
245	20241022	145700	2207262800	21050	21050	21100	21050	34
246	20241022	145600	2206547050	21050	21050	21100	21050	213
247	20241022	145500	2202055500	21050	21050	21050	21050	78
248	20241022	145400	2200413600	21050	21050	21150	21000	317
249	20241022	145300	2193724350	21100	21050	21100	21000	1425
250	20241022	145200	2163716050	21100	21150	21150	21100	96
251	20241022	145100	2161688350	21150	21050	21200	21050	182
252	20241022	145000	2157844900	21050	21050	21050	21050	62
253	20241022	144900	2156539800	21050	21000	21100	21000	121
254	20241022	144800	2153991100	21000	21050	21050	21000	115
255	20241022	144700	2151571850	21050	21050	21050	21050	47
256	20241022	144600	2150582500	21050	21050	21100	21050	221
257	20241022	144500	2145925950	21050	21050	21100	21050	120
258	20241022	144400	2143398450	21050	21050	21100	21050	108
259	20241022	144300	2141121350	21050	21050	21100	21050	40
260	20241022	144200	2140279250	21050	21000	21100	21000	260
261	20241022	144100	2134800450	21000	21100	21150	21000	1036
262	20241022	144000	2112995300	21100	21100	21100	21100	69
263	20241022	143900	2111539400	21100	21150	21200	21100	197
264	20241022	143800	2107368750	21150	21150	21200	21150	86
265	20241022	143700	2105548350	21150	21200	21200	21150	551
266	20241022	143600	2093867800	21200	21300	21300	21200	380
267	20241022	143500	2085788350	21250	21300	21300	21250	130
268	20241022	143400	2083024250	21300	21300	21300	21300	30
269	20241022	143300	2082385250	21350	21350	21350	21350	70
270	20241022	143200	2080890750	21350	21300	21350	21300	24
271	20241022	143100	2080378550	21250	21250	21300	21250	101
272	20241022	143000	2078228800	21250	21250	21250	21250	70
273	20241022	142900	2076741300	21300	21300	21300	21300	20
274	20241022	142800	2076315300	21300	21250	21350	21250	157
275	20241022	142700	2072973850	21300	21300	21350	21300	54
276	20241022	142600	2071823600	21350	21300	21350	21300	74
277	20241022	142500	2070243900	21300	21300	21350	21250	77
278	20241022	142400	2068603800	21350	21300	21350	21300	51
279	20241022	142300	2067517450	21300	21250	21300	21250	192
280	20241022	142200	2063432700	21300	21300	21300	21300	20
281	20241022	142100	2063006700	21300	21250	21300	21250	120
282	20241022	142000	2060451700	21250	21250	21250	21250	55
283	20241022	141900	2059282950	21250	21250	21250	21250	21
284	20241022	141800	2058836700	21300	21250	21300	21250	138
285	20241022	141700	2055898150	21250	21250	21250	21250	76
286	20241022	141600	2054283150	21250	21250	21300	21250	126
287	20241022	141500	2051600400	21250	21300	21300	21250	44
288	20241022	141400	2050664250	21300	21250	21300	21250	49
289	20241022	141300	2049621350	21300	21250	21300	21250	147
290	20241022	141200	2046494100	21300	21300	21300	21300	87
291	20241022	141100	2044641000	21300	21350	21350	21300	134
292	20241022	141000	2041781800	21350	21350	21350	21350	346
293	20241022	140900	2034394700	21350	21350	21350	21350	0
294	20241022	140800	2034394700	21350	21350	21350	21350	86
295	20241022	140700	2032558600	21350	21300	21350	21300	74
296	20241022	140600	2030980900	21350	21300	21350	21300	137
297	20241022	140500	2028059300	21300	21350	21350	21300	24
298	20241022	140400	2027547100	21350	21300	21350	21300	34
299	20241022	140300	2026821400	21300	21300	21300	21250	114
300	20241022	140200	2024395900	21350	21300	21350	21300	547
301	20241022	140100	2012744750	21350	21300	21350	21300	96
302	20241022	140000	2010695400	21300	21350	21350	21300	35
303	20241022	135900	2009948350	21350	21350	21350	21300	92
304	20241022	135800	2007984350	21350	21300	21350	21300	96
305	20241022	135700	2005935050	21300	21300	21350	21300	385
306	20241022	135600	1997734250	21300	21300	21300	21300	70
307	20241022	135500	1996243250	21300	21350	21350	21300	17
308	20241022	135400	1995880450	21350	21300	21350	21300	41
309	20241022	135300	1995006150	21300	21300	21300	21300	76
310	20241022	135200	1993387350	21300	21300	21300	21250	72
311	20241022	135100	1991856350	21350	21350	21350	21350	20
312	20241022	135000	1991429350	21300	21300	21300	21300	91
313	20241022	134900	1989491050	21300	21250	21300	21250	50
314	20241022	134800	1988427100	21300	21250	21300	21250	100
315	20241022	134700	1986297300	21250	21300	21300	21250	76
316	20241022	134600	1984680800	21300	21300	21300	21300	4
317	20241022	134500	1984595600	21300	21300	21300	21300	70
318	20241022	134400	1983104600	21300	21300	21300	21250	31
319	20241022	134300	1982444450	21300	21250	21350	21250	122
320	20241022	134200	1979846500	21250	21250	21250	21250	21
321	20241022	134100	1979400250	21350	21300	21350	21250	94
322	20241022	134000	1977398050	21300	21250	21300	21250	104
323	20241022	133900	1975183050	21300	21300	21300	21300	6
324	20241022	133800	1975055250	21250	21300	21300	21250	75
325	20241022	133700	1973457950	21300	21250	21300	21250	83
326	20241022	133600	1971693200	21300	21250	21300	21250	44
327	20241022	133500	1970756500	21300	21250	21300	21250	109
328	20241022	133400	1968436750	21300	21250	21300	21250	61
329	20241022	133300	1967139200	21300	21300	21300	21300	106
330	20241022	133200	1964881400	21300	21300	21300	21250	10
331	20241022	133100	1964668600	21300	21350	21350	21300	42
332	20241022	133000	1963773000	21350	21300	21350	21300	52
333	20241022	132900	1962665350	21300	21350	21350	21300	138
334	20241022	132800	1959725650	21350	21350	21350	21350	70
335	20241022	132700	1958231150	21350	21300	21350	21300	50
336	20241022	132600	1957165000	21300	21350	21350	21300	119
337	20241022	132500	1954628750	21350	21300	21350	21300	131
338	20241022	132400	1951834650	21300	21350	21350	21300	30
339	20241022	132300	1951194400	21300	21250	21300	21250	78
340	20241022	132200	1949533200	21300	21300	21300	21300	37
341	20241022	132100	1948745100	21300	21300	21300	21300	9
342	20241022	132000	1948553400	21300	21300	21300	21300	82
343	20241022	131900	1946806800	21300	21300	21300	21250	49
344	20241022	131800	1945763800	21300	21300	21300	21300	77
345	20241022	131700	1944123700	21300	21250	21300	21250	42
346	20241022	131600	1943229950	21250	21350	21350	21250	12
347	20241022	131500	1942974500	21350	21250	21350	21250	113
348	20241022	131400	1940568050	21300	21300	21300	21300	47
349	20241022	131300	1939566950	21300	21300	21300	21300	24
350	20241022	131200	1939055750	21300	21250	21300	21250	113
351	20241022	131100	1936649450	21250	21300	21300	21250	47
352	20241022	131000	1935649400	21300	21300	21300	21300	100
353	20241022	130900	1933519400	21300	21300	21300	21300	33
354	20241022	130800	1932816500	21250	21250	21250	21250	50
355	20241022	130700	1931754000	21250	21300	21300	21250	134
356	20241022	130600	1928905250	21300	21300	21300	21300	0
357	20241022	130500	1928905250	21300	21250	21300	21250	105
358	20241022	130400	1926669000	21300	21300	21300	21300	5
359	20241022	130300	1926562500	21300	21300	21300	21300	21
360	20241022	130200	1926115200	21250	21200	21300	21200	148
361	20241022	130100	1922967550	21200	21200	21200	21200	26
362	20241022	130000	1922416350	21250	21250	21250	21250	95
363	20241022	125900	1920397600	21250	21250	21250	21250	0
364	20241022	125800	1920397600	21250	21150	21250	21150	234
365	20241022	125700	1915437050	21150	21150	21150	21150	81
366	20241022	125600	1913723900	21200	21200	21200	21200	21
367	20241022	125500	1913278700	21200	21150	21200	21100	1561
368	20241022	125400	1880329450	21150	21150	21150	21150	362
369	20241022	125300	1872673150	21200	21200	21200	21200	27
370	20241022	125200	1872100750	21200	21150	21200	21150	159
371	20241022	125100	1868734400	21200	21200	21200	21200	30
372	20241022	125000	1868098400	21200	21200	21200	21200	75
373	20241022	124900	1866508400	21200	21200	21200	21200	802
374	20241022	124800	1849506000	21250	21250	21250	21200	46
375	20241022	124700	1848528750	21250	21250	21250	21250	71
376	20241022	124600	1847020000	21250	21250	21250	21250	25
377	20241022	124500	1846488750	21200	21250	21250	21200	133
378	20241022	124400	1843665650	21250	21250	21250	21250	35
379	20241022	124300	1842921900	21250	21250	21250	21250	20
380	20241022	124200	1842496900	21250	21250	21300	21200	453
381	20241022	124100	1832867350	21250	21250	21250	21250	34
382	20241022	124000	1832144850	21250	21200	21250	21200	87
383	20241022	123900	1830296950	21200	21200	21250	21200	71
384	20241022	123800	1828790450	21250	21250	21250	21250	30
385	20241022	123700	1828152950	21250	21250	21250	21250	77
386	20241022	123600	1826516700	21250	21250	21250	21250	26
387	20241022	123500	1825964200	21250	21250	21250	21250	173
388	20241022	123400	1822287950	21250	21200	21250	21200	56
389	20241022	123300	1821098800	21200	21200	21200	21200	0
390	20241022	123200	1821098800	21200	21200	21200	21050	1375
391	20241022	123100	1792068800	21200	21200	21200	21200	30
392	20241022	123000	1791432800	21200	21200	21200	21200	27
393	20241022	122900	1790860400	21200	21250	21250	21150	258
394	20241022	122800	1785390600	21300	21300	21300	21300	0
395	20241022	122700	1785390600	21300	21300	21300	21300	104
396	20241022	122600	1783175400	21300	21250	21300	21250	26
397	20241022	122500	1782621850	21300	21300	21300	21300	6
398	20241022	122400	1782494050	21300	21300	21300	21300	101
399	20241022	122300	1780342750	21300	21250	21300	21250	97
400	20241022	122200	1778281250	21250	21300	21300	21250	96
401	20241022	122100	1776236700	21300	21300	21300	21300	5
402	20241022	122000	1776130200	21300	21250	21300	21200	403
403	20241022	121900	1767572650	21300	21300	21300	21250	122
404	20241022	121800	1764975600	21300	21250	21300	21250	22
405	20241022	121700	1764507850	21250	21300	21350	21250	337
406	20241022	121600	1757329750	21300	21250	21300	21250	164
407	20241022	121500	1753844500	21300	21300	21300	21300	22
408	20241022	121400	1753375900	21300	21300	21300	21200	2381
409	20241022	121300	1702846250	21300	21350	21350	21300	1413
410	20241022	121200	1672711950	21350	21400	21400	21350	95
411	20241022	121100	1670679200	21400	21400	21400	21400	5
412	20241022	121000	1670572200	21400	21400	21400	21400	30
413	20241022	120900	1669930200	21400	21400	21400	21350	82
414	20241022	120800	1668175650	21400	21350	21400	21350	96
415	20241022	120700	1666125000	21400	21400	21400	21400	78
416	20241022	120600	1664455800	21400	21350	21400	21350	79
417	20241022	120500	1662767650	21400	21400	21400	21400	26
418	20241022	120400	1662211250	21400	21400	21400	21400	74
419	20241022	120300	1660627650	21400	21350	21400	21350	65
420	20241022	120200	1659238400	21400	21400	21400	21400	95
421	20241022	120100	1657205400	21400	21400	21400	21400	0
422	20241022	120000	1657205400	21400	21400	21400	21350	37
423	20241022	115900	1656413700	21350	21400	21400	21350	191
424	20241022	115800	1652326550	21400	21400	21400	21400	26
425	20241022	115700	1651770150	21400	21400	21400	21400	71
426	20241022	115600	1650250750	21350	21400	21400	21350	70
427	20241022	115500	1648754750	21400	21400	21400	21400	46
428	20241022	115400	1647770350	21400	21400	21400	21400	61
429	20241022	115300	1646464950	21400	21400	21450	21400	135
430	20241022	115200	1643574550	21400	21450	21450	21400	381
431	20241022	115100	1635417600	21450	21450	21450	21400	126
432	20241022	115000	1632715200	21400	21400	21400	21400	66
433	20241022	114900	1631302800	21450	21450	21450	21450	100
434	20241022	114800	1629157800	21450	21450	21450	21450	26
435	20241022	114700	1628600100	21450	21450	21450	21450	0
436	20241022	114600	1628600100	21450	21450	21450	21400	110
437	20241022	114500	1626240850	21450	21450	21450	21450	5
438	20241022	114400	1626133600	21450	21450	21500	21450	491
439	20241022	114300	1615593500	21450	21450	21450	21450	51
440	20241022	114200	1614499550	21450	21500	21500	21450	37
441	20241022	114100	1613704400	21500	21400	21500	21400	160
442	20241022	114000	1610269450	21400	21450	21450	21400	349
443	20241022	113900	1602786200	21500	21500	21500	21450	157
444	20241022	113800	1599413200	21450	21450	21450	21450	278
445	20241022	113700	1593450100	21450	21450	21450	21450	3
446	20241022	113600	1593385750	21400	21400	21400	21400	126
447	20241022	113500	1590689350	21400	21400	21400	21400	35
448	20241022	113400	1589940350	21400	21350	21400	21350	91
449	20241022	113300	1587996500	21350	21400	21400	21350	154
450	20241022	113200	1584703700	21450	21400	21450	21400	95
451	20241022	113100	1582668950	21450	21400	21450	21400	119
452	20241022	113000	1580117250	21400	21450	21450	21400	104
453	20241022	112900	1577890750	21450	21450	21450	21450	70
454	20241022	112800	1576389250	21450	21450	21450	21450	33
455	20241022	112700	1575681400	21450	21450	21450	21450	22
456	20241022	112600	1575209500	21450	21400	21450	21400	267
457	20241022	112500	1569492200	21400	21400	21400	21400	36
458	20241022	112400	1568721800	21400	21250	21400	21250	1621
459	20241022	112300	1534144150	21250	21300	21300	21250	8
460	20241022	112200	1533974000	21300	21300	21300	21300	31
461	20241022	112100	1533313700	21300	21300	21300	21300	97
462	20241022	112000	1531247600	21250	21300	21300	21250	333
463	20241022	111900	1524161650	21300	21350	21350	21300	94
464	20241022	111800	1522155500	21350	21350	21350	21350	31
465	20241022	111700	1521493650	21350	21350	21350	21350	20
466	20241022	111600	1521066650	21300	21300	21350	21300	410
467	20241022	111500	1512333300	21300	21300	21300	21300	30
468	20241022	111400	1511694300	21300	21250	21300	21250	81
469	20241022	111300	1509971850	21250	21250	21250	21250	5
470	20241022	111200	1509865600	21250	21250	21250	21250	962
471	20241022	111100	1489423100	21250	21200	21250	21200	118
472	20241022	111000	1486916500	21250	21400	21400	21250	344
473	20241022	110900	1479587350	21400	21400	21400	21400	3
474	20241022	110800	1479523150	21450	21450	21500	21350	1241
475	20241022	110700	1452927600	21450	21500	21500	21450	94
476	20241022	110600	1450909950	21500	21600	21600	21500	1339
477	20241022	110500	1422086150	21600	21600	21600	21600	13
478	20241022	110400	1421805350	21600	21600	21600	21600	776
479	20241022	110300	1405043750	21550	21500	21550	21500	2454
480	20241022	110200	1352226200	21500	21450	21500	21450	40
481	20241022	110100	1351367900	21450	21450	21500	21450	129
482	20241022	110000	1348595800	21500	21500	21500	21500	37
483	20241022	105900	1347800300	21500	21500	21500	21500	274
484	20241022	105800	1341909300	21500	21400	21500	21400	1577
485	20241022	105700	1308055650	21400	21400	21450	21350	84
486	20241022	105600	1306257150	21450	21250	21500	21250	2716
487	20241022	105500	1248196050	21250	21250	21250	21250	0
488	20241022	105400	1248196050	21250	21300	21300	21250	409
489	20241022	105300	1239502250	21300	21300	21300	21300	191
490	20241022	105200	1235433950	21350	21400	21400	21350	302
491	20241022	105100	1228985750	21350	21450	21450	21350	5406
492	20241022	105000	1113285850	21450	21450	21450	21450	113
493	20241022	104900	1110862000	21450	21400	21450	21400	217
494	20241022	104800	1106208950	21400	21350	21450	21350	1532
495	20241022	104700	1073426150	21350	21400	21400	21350	389
496	20241022	104600	1065120950	21300	21150	21400	21150	4426
497	20241022	104500	970984100	21100	21100	21100	21100	6
498	20241022	104400	970857500	21100	21100	21100	21100	30
499	20241022	104300	970224500	21150	21100	21150	21100	75
500	20241022	104200	968638500	21150	21150	21150	21150	0
501	20241022	104100	968638500	21150	21100	21150	21050	1106
502	20241022	104000	945301900	21150	21100	21150	21100	308
503	20241022	103900	938801950	21100	21000	21100	21000	877
504	20241022	103800	920352200	21000	21000	21000	21000	357
505	20241022	103700	912855200	20950	20950	20950	20950	30
506	20241022	103600	912226700	20900	20900	20950	20850	855
507	20241022	103500	894326100	20850	20850	20850	20850	7
508	20241022	103400	894180150	20850	20850	20850	20850	5
509	20241022	103300	894075900	20850	20850	20850	20850	501
510	20241022	103200	883630050	20800	20800	20800	20750	1542
511	20241022	103100	851606850	20900	20900	20900	20900	206
512	20241022	103000	847301450	20900	20850	20900	20850	324
513	20241022	102900	840544400	20850	20850	20850	20850	20
514	20241022	102800	840127400	20850	20800	20850	20800	76
515	20241022	102700	838543050	20850	20850	20850	20850	0
516	20241022	102600	838543050	20850	20800	20850	20800	100
517	20241022	102500	836460550	20850	20800	20850	20800	175
518	20241022	102400	832817050	20850	20800	20850	20800	1001
519	20241022	102300	811996200	20850	20850	20850	20850	229
520	20241022	102200	807221550	20800	20800	20800	20800	400
521	20241022	102100	798901550	20750	20750	20750	20750	5
522	20241022	102000	798797800	20750	20750	20800	20750	130
523	20241022	101900	796096800	20800	20800	20800	20750	57
524	20241022	101800	794911500	20800	20750	20800	20750	212
525	20241022	101700	790509000	20750	20750	20750	20750	1
526	20241022	101600	790488250	20750	20750	20750	20750	990
527	20241022	101500	769945750	20750	20700	20750	20700	76
528	20241022	101400	768369000	20750	20750	20750	20750	1
529	20241022	101300	768348250	20750	20750	20750	20750	100
530	20241022	101200	766273250	20750	20700	20750	20700	25
531	20241022	101100	765754750	20750	20750	20750	20750	0
532	20241022	101000	765754750	20750	20750	20750	20750	606
533	20241022	100900	753180250	20800	20800	20800	20750	70
534	20241022	100800	751725250	20800	20750	20800	20750	312
535	20241022	100700	745247750	20800	20800	20850	20800	89
536	20241022	100600	743396400	20850	20850	20850	20850	30
537	20241022	100500	742770900	20850	20800	20850	20800	290
538	20241022	100400	736734400	20800	20800	20800	20800	10
539	20241022	100300	736526400	20850	20850	20850	20850	235
540	20241022	100200	731626650	20750	20750	20900	20750	749
541	20241022	100100	716042500	20800	20800	20800	20800	381
542	20241022	100000	708117700	20800	20850	20850	20750	2119
543	20241022	095900	664117450	20750	20750	20850	20750	2304
544	20241022	095800	616287800	20750	20900	20900	20750	991
545	20241022	095700	595705300	20900	20900	20900	20900	0
546	20241022	095600	595705300	20900	20900	20900	20900	1
547	20241022	095500	595684400	20900	20850	20900	20850	236
548	20241022	095400	590752750	20850	20850	20850	20850	9
549	20241022	095300	590565100	20850	20900	20900	20850	176
550	20241022	095200	586892000	20850	20850	20900	20850	81
551	20241022	095100	585200650	20850	20900	20900	20850	113
552	20241022	095000	582844550	20900	20900	20900	20900	192
553	20241022	094900	578831750	20950	20950	20950	20950	0
554	20241022	094800	578831750	20950	21000	21000	20900	328
555	20241022	094700	571967000	20950	20950	20950	20950	0
556	20241022	094600	571967000	20950	21000	21000	20950	1918
557	20241022	094500	531689450	21000	21050	21050	21000	125
558	20241022	094400	529058450	21050	21050	21050	21050	0
559	20241022	094300	529058450	21050	21050	21050	21050	70
560	20241022	094200	527584950	21150	21100	21150	21100	76
561	20241022	094100	525981300	21150	21200	21200	21150	50
562	20241022	094000	524922800	21200	21200	21200	21200	70
563	20241022	093900	523438800	21150	21200	21200	21150	651
564	20241022	093800	509669150	21200	21200	21200	21200	176
565	20241022	093700	505937950	21200	21150	21200	21150	76
566	20241022	093600	504327000	21100	21100	21250	21100	2032
567	20241022	093500	461267950	21100	20950	21100	20850	2379
568	20241022	093400	411538400	21000	20950	21000	20950	647
569	20241022	093300	397980950	20900	20900	20900	20900	58
570	20241022	093200	396768750	20900	20950	20950	20900	106
571	20241022	093100	394548300	21000	21000	21000	21000	20
572	20241022	093000	394128300	21000	21050	21050	21000	274
573	20241022	092900	388370800	21000	21000	21000	21000	5
574	20241022	092800	388265800	21000	21150	21150	21000	3330
575	20241022	092700	318274150	21150	21200	21200	21150	899
576	20241022	092600	299246950	21200	21200	21200	21200	105
577	20241022	092500	297020950	21250	21250	21250	21250	73
578	20241022	092400	295469700	21200	21250	21250	21200	299
579	20241022	092300	289128400	21300	21250	21300	21250	6
580	20241022	092200	289000650	21250	21200	21250	21200	111
581	20241022	092100	286642150	21200	21200	21250	21200	225
582	20241022	092000	281868400	21200	21200	21200	21200	326
583	20241022	091900	274957200	21150	21150	21150	21150	5
584	20241022	091800	274851450	21200	21200	21200	21200	235
585	20241022	091700	269869450	21200	21200	21250	21200	125
586	20241022	091600	267215800	21200	21200	21200	21200	146
587	20241022	091500	264120600	21200	21300	21300	21200	76
588	20241022	091400	262502400	21250	21200	21250	21150	806
589	20241022	091300	245408750	21200	21150	21200	21150	331
590	20241022	091200	238391850	21200	21200	21200	21200	71
591	20241022	091100	236886650	21150	21150	21150	21150	363
592	20241022	091000	229209200	21200	21200	21200	21200	1362
593	20241022	090900	200334800	21150	21100	21150	21100	67
594	20241022	090800	198918000	21100	21200	21200	21100	1873
595	20241022	090700	159303400	21250	21300	21300	21250	530
596	20241022	090600	148022600	21250	21200	21250	21200	691
597	20241022	090500	133340150	21200	21150	21300	21150	946
598	20241022	090400	113303950	21200	20950	21200	20950	1774
599	20241022	090300	75887750	20900	20900	20900	20900	200
600	20241022	090200	71707750	20850	20800	20850	20800	447
601	20241022	090100	62403350	20700	20650	20700	20650	223
602	20241022	090000	57792600	20650	20600	20700	20600	2797