KissMeData/054930/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	193900	173343400	21800	21800	21800	21800	218
3	20241022	193800	173343400	21800	21800	21800	21800	0
4	20241022	193700	173343400	21800	21800	21800	21800	0
5	20241022	193600	173343400	21800	21800	21800	21800	0
6	20241022	193500	173343400	21800	21800	21800	21800	0
7	20241022	193400	173343400	21800	21800	21800	21800	0
8	20241022	193300	173343400	21800	21800	21800	21800	0
9	20241022	193200	173343400	21800	21800	21800	21800	0
10	20241022	193100	173343400	21800	21800	21800	21800	0
11	20241022	193000	173343400	21800	21800	21800	21800	0
12	20241022	192900	173343400	21800	21800	21800	21800	0
13	20241022	192800	173343400	21800	21800	21800	21800	0
14	20241022	192700	173343400	21800	21800	21800	21800	0
15	20241022	192600	173343400	21800	21800	21800	21800	0
16	20241022	192500	173343400	21800	21800	21800	21800	0
17	20241022	192400	173343400	21800	21800	21800	21800	0
18	20241022	192300	173343400	21800	21800	21800	21800	0
19	20241022	192200	173343400	21800	21800	21800	21800	0
20	20241022	192100	173343400	21800	21800	21800	21800	0
21	20241022	192000	173343400	21800	21800	21800	21800	0
22	20241022	191900	173343400	21800	21800	21800	21800	0
23	20241022	191800	173343400	21800	21800	21800	21800	0
24	20241022	191700	173343400	21800	21800	21800	21800	0
25	20241022	191600	173343400	21800	21800	21800	21800	0
26	20241022	191500	173343400	21800	21800	21800	21800	0
27	20241022	191400	173343400	21800	21800	21800	21800	0
28	20241022	191300	173343400	21800	21800	21800	21800	0
29	20241022	191200	173343400	21800	21800	21800	21800	0
30	20241022	191100	173343400	21800	21800	21800	21800	0
31	20241022	191000	173343400	21800	21800	21800	21800	0
32	20241022	190900	173343400	21800	21800	21800	21800	218
33	20241022	190800	173343400	21800	21800	21800	21800	0
34	20241022	190700	173343400	21800	21800	21800	21800	0
35	20241022	190600	173343400	21800	21800	21800	21800	0
36	20241022	190500	173343400	21800	21800	21800	21800	0
37	20241022	190400	173343400	21800	21800	21800	21800	0
38	20241022	190300	173343400	21800	21800	21800	21800	0
39	20241022	190200	173343400	21800	21800	21800	21800	0
40	20241022	190100	173343400	21800	21800	21800	21800	0
41	20241022	190000	173343400	21800	21800	21800	21800	0
42	20241022	185900	173343400	21800	21800	21800	21800	0
43	20241022	185800	173343400	21800	21800	21800	21800	0
44	20241022	185700	173343400	21800	21800	21800	21800	0
45	20241022	185600	173343400	21800	21800	21800	21800	0
46	20241022	185500	173343400	21800	21800	21800	21800	0
47	20241022	185400	173343400	21800	21800	21800	21800	0
48	20241022	185300	173343400	21800	21800	21800	21800	0
49	20241022	185200	173343400	21800	21800	21800	21800	0
50	20241022	185100	173343400	21800	21800	21800	21800	0
51	20241022	185000	173343400	21800	21800	21800	21800	0
52	20241022	184900	173343400	21800	21800	21800	21800	0
53	20241022	184800	173343400	21800	21800	21800	21800	0
54	20241022	184700	173343400	21800	21800	21800	21800	0
55	20241022	184600	173343400	21800	21800	21800	21800	0
56	20241022	184500	173343400	21800	21800	21800	21800	0
57	20241022	184400	173343400	21800	21800	21800	21800	0
58	20241022	184300	173343400	21800	21800	21800	21800	0
59	20241022	184200	173343400	21800	21800	21800	21800	0
60	20241022	184100	173343400	21800	21800	21800	21800	0
61	20241022	184000	173343400	21800	21800	21800	21800	0
62	20241022	183900	173343400	21800	21800	21800	21800	218
63	20241022	183800	173343400	21800	21800	21800	21800	0
64	20241022	183700	173343400	21800	21800	21800	21800	0
65	20241022	183600	173343400	21800	21800	21800	21800	0
66	20241022	183500	173343400	21800	21800	21800	21800	0
67	20241022	183400	173343400	21800	21800	21800	21800	0
68	20241022	183300	173343400	21800	21800	21800	21800	0
69	20241022	183200	173343400	21800	21800	21800	21800	0
70	20241022	183100	173343400	21800	21800	21800	21800	0
71	20241022	183000	173343400	21800	21800	21800	21800	0
72	20241022	182900	173343400	21800	21800	21800	21800	0
73	20241022	182800	173343400	21800	21800	21800	21800	0
74	20241022	182700	173343400	21800	21800	21800	21800	0
75	20241022	182600	173343400	21800	21800	21800	21800	0
76	20241022	182500	173343400	21800	21800	21800	21800	0
77	20241022	182400	173343400	21800	21800	21800	21800	0
78	20241022	182300	173343400	21800	21800	21800	21800	0
79	20241022	182200	173343400	21800	21800	21800	21800	0
80	20241022	182100	173343400	21800	21800	21800	21800	0
81	20241022	182000	173343400	21800	21800	21800	21800	0
82	20241022	181900	173343400	21800	21800	21800	21800	0
83	20241022	181800	173343400	21800	21800	21800	21800	0
84	20241022	181700	173343400	21800	21800	21800	21800	0
85	20241022	181600	173343400	21800	21800	21800	21800	0
86	20241022	181500	173343400	21800	21800	21800	21800	0
87	20241022	181400	173343400	21800	21800	21800	21800	0
88	20241022	181300	173343400	21800	21800	21800	21800	0
89	20241022	181200	173343400	21800	21800	21800	21800	0
90	20241022	181100	173343400	21800	21800	21800	21800	0
91	20241022	181000	173343400	21800	21800	21800	21800	0
92	20241022	180900	173343400	21800	21800	21800	21800	218
93	20241022	180800	173343400	21800	21800	21800	21800	0
94	20241022	180700	173343400	21800	21800	21800	21800	0
95	20241022	180600	173343400	21800	21800	21800	21800	0
96	20241022	180500	173343400	21800	21800	21800	21800	0
97	20241022	180400	173343400	21800	21800	21800	21800	0
98	20241022	180300	173343400	21800	21800	21800	21800	0
99	20241022	180200	173343400	21800	21800	21800	21800	0
100	20241022	180100	173343400	21800	21800	21800	21800	0
101	20241022	180000	173343400	21800	21800	21800	21800	0
102	20241022	175900	173343400	21800	21800	21800	21800	0
103	20241022	175800	173343400	21800	21800	21800	21800	0
104	20241022	175700	173343400	21800	21800	21800	21800	0
105	20241022	175600	173343400	21800	21800	21800	21800	0
106	20241022	175500	173343400	21800	21800	21800	21800	0
107	20241022	175400	173343400	21800	21800	21800	21800	0
108	20241022	175300	173343400	21800	21800	21800	21800	0
109	20241022	175200	173343400	21800	21800	21800	21800	0
110	20241022	175100	173343400	21800	21800	21800	21800	0
111	20241022	175000	173343400	21800	21800	21800	21800	0
112	20241022	174900	173343400	21800	21800	21800	21800	0
113	20241022	174800	173343400	21800	21800	21800	21800	0
114	20241022	174700	173343400	21800	21800	21800	21800	0
115	20241022	174600	173343400	21800	21800	21800	21800	0
116	20241022	174500	173343400	21800	21800	21800	21800	0
117	20241022	174400	173343400	21800	21800	21800	21800	0
118	20241022	174300	173343400	21800	21800	21800	21800	0
119	20241022	174200	173343400	21800	21800	21800	21800	0
120	20241022	174100	173343400	21800	21800	21800	21800	0
121	20241022	174000	173343400	21800	21800	21800	21800	0
122	20241022	173900	173343400	21800	21800	21800	21800	218
123	20241022	173800	173343400	21800	21800	21800	21800	0
124	20241022	173700	173343400	21800	21800	21800	21800	0
125	20241022	173600	173343400	21800	21800	21800	21800	0
126	20241022	173500	173343400	21800	21800	21800	21800	0
127	20241022	173400	173343400	21800	21800	21800	21800	0
128	20241022	173300	173343400	21800	21800	21800	21800	0
129	20241022	173200	173343400	21800	21800	21800	21800	0
130	20241022	173100	173343400	21800	21800	21800	21800	0
131	20241022	173000	173343400	21800	21800	21800	21800	0
132	20241022	172900	173343400	21800	21800	21800	21800	0
133	20241022	172800	173343400	21800	21800	21800	21800	0
134	20241022	172700	173343400	21800	21800	21800	21800	0
135	20241022	172600	173343400	21800	21800	21800	21800	0
136	20241022	172500	173343400	21800	21800	21800	21800	0
137	20241022	172400	173343400	21800	21800	21800	21800	0
138	20241022	172300	173343400	21800	21800	21800	21800	0
139	20241022	172200	173343400	21800	21800	21800	21800	0
140	20241022	172100	173343400	21800	21800	21800	21800	0
141	20241022	172000	173343400	21800	21800	21800	21800	0
142	20241022	171900	173343400	21800	21800	21800	21800	0
143	20241022	171800	173343400	21800	21800	21800	21800	0
144	20241022	171700	173343400	21800	21800	21800	21800	0
145	20241022	171600	173343400	21800	21800	21800	21800	0
146	20241022	171500	173343400	21800	21800	21800	21800	0
147	20241022	171400	173343400	21800	21800	21800	21800	0
148	20241022	171300	173343400	21800	21800	21800	21800	0
149	20241022	171200	173343400	21800	21800	21800	21800	0
150	20241022	171100	173343400	21800	21800	21800	21800	0
151	20241022	171000	173343400	21800	21800	21800	21800	0
152	20241022	170900	173343400	21800	21800	21800	21800	218
153	20241022	170800	173343400	21800	21800	21800	21800	0
154	20241022	170700	173343400	21800	21800	21800	21800	0
155	20241022	170600	173343400	21800	21800	21800	21800	0
156	20241022	170500	173343400	21800	21800	21800	21800	0
157	20241022	170400	173343400	21800	21800	21800	21800	0
158	20241022	170300	173343400	21800	21800	21800	21800	0
159	20241022	170200	173343400	21800	21800	21800	21800	0
160	20241022	170100	173343400	21800	21800	21800	21800	0
161	20241022	170000	173343400	21800	21800	21800	21800	0
162	20241022	165900	173343400	21800	21800	21800	21800	0
163	20241022	165800	173343400	21800	21800	21800	21800	0
164	20241022	165700	173343400	21800	21800	21800	21800	0
165	20241022	165600	173343400	21800	21800	21800	21800	0
166	20241022	165500	173343400	21800	21800	21800	21800	0
167	20241022	165400	173343400	21800	21800	21800	21800	0
168	20241022	165300	173343400	21800	21800	21800	21800	0
169	20241022	165200	173343400	21800	21800	21800	21800	0
170	20241022	165100	173343400	21800	21800	21800	21800	0
171	20241022	165000	173343400	21800	21800	21800	21800	0
172	20241022	164900	173343400	21800	21800	21800	21800	0
173	20241022	164800	173343400	21800	21800	21800	21800	0
174	20241022	164700	173343400	21800	21800	21800	21800	0
175	20241022	164600	173343400	21800	21800	21800	21800	0
176	20241022	164500	173343400	21800	21800	21800	21800	0
177	20241022	164400	173343400	21800	21800	21800	21800	0
178	20241022	164300	173343400	21800	21800	21800	21800	0
179	20241022	164200	173343400	21800	21800	21800	21800	0
180	20241022	164100	173343400	21800	21800	21800	21800	0
181	20241022	164000	173343400	21800	21800	21800	21800	0
182	20241022	163900	173343400	21800	21800	21800	21800	218
183	20241022	163800	173343400	21800	21800	21800	21800	0
184	20241022	163700	173343400	21800	21800	21800	21800	0
185	20241022	163600	173343400	21800	21800	21800	21800	0
186	20241022	163500	173343400	21800	21800	21800	21800	0
187	20241022	163400	173343400	21800	21800	21800	21800	0
188	20241022	163300	173343400	21800	21800	21800	21800	0
189	20241022	163200	173343400	21800	21800	21800	21800	0
190	20241022	163100	173343400	21800	21800	21800	21800	0
191	20241022	163000	173343400	21800	21800	21800	21800	0
192	20241022	162900	173343400	21800	21800	21800	21800	0
193	20241022	162800	173343400	21800	21800	21800	21800	0
194	20241022	162700	173343400	21800	21800	21800	21800	0
195	20241022	162600	173343400	21800	21800	21800	21800	0
196	20241022	162500	173343400	21800	21800	21800	21800	0
197	20241022	162400	173343400	21800	21800	21800	21800	0
198	20241022	162300	173343400	21800	21800	21800	21800	0
199	20241022	162200	173343400	21800	21800	21800	21800	0
200	20241022	162100	173343400	21800	21800	21800	21800	0
201	20241022	162000	173343400	21800	21800	21800	21800	0
202	20241022	161900	173343400	21800	21800	21800	21800	0
203	20241022	161800	173343400	21800	21800	21800	21800	0
204	20241022	161700	173343400	21800	21800	21800	21800	0
205	20241022	161600	173343400	21800	21800	21800	21800	0
206	20241022	161500	173343400	21800	21800	21800	21800	0
207	20241022	161400	173343400	21800	21800	21800	21800	0
208	20241022	161300	173343400	21800	21800	21800	21800	0
209	20241022	161200	173343400	21800	21800	21800	21800	0
210	20241022	161100	173343400	21800	21800	21800	21800	0
211	20241022	161000	173343400	21800	21800	21800	21800	0
212	20241022	160900	173343400	21800	21800	21800	21800	218
213	20241022	160800	173343400	21800	21800	21800	21800	0
214	20241022	160700	173343400	21800	21800	21800	21800	0
215	20241022	160600	173343400	21800	21800	21800	21800	0
216	20241022	160500	173343400	21800	21800	21800	21800	0
217	20241022	160400	173343400	21800	21800	21800	21800	0
218	20241022	160300	173343400	21800	21800	21800	21800	0
219	20241022	160200	173343400	21800	21800	21800	21800	0
220	20241022	160100	173343400	21800	21800	21800	21800	0
221	20241022	160000	173343400	21800	21800	21800	21800	0
222	20241022	155900	173343400	21800	21800	21800	21800	0
223	20241022	155800	173343400	21800	21800	21800	21800	0
224	20241022	155700	173343400	21800	21800	21800	21800	0
225	20241022	155600	173343400	21800	21800	21800	21800	0
226	20241022	155500	173343400	21800	21800	21800	21800	0
227	20241022	155400	173343400	21800	21800	21800	21800	0
228	20241022	155300	173343400	21800	21800	21800	21800	0
229	20241022	155200	173343400	21800	21800	21800	21800	0
230	20241022	155100	173343400	21800	21800	21800	21800	0
231	20241022	155000	173343400	21800	21800	21800	21800	0
232	20241022	154900	173343400	21800	21800	21800	21800	0
233	20241022	154800	173343400	21800	21800	21800	21800	0
234	20241022	154700	173343400	21800	21800	21800	21800	0
235	20241022	154600	173343400	21800	21800	21800	21800	0
236	20241022	154500	173343400	21800	21800	21800	21800	0
237	20241022	154400	173343400	21800	21800	21800	21800	0
238	20241022	154300	173343400	21800	21800	21800	21800	0
239	20241022	154200	173343400	21800	21800	21800	21800	0
240	20241022	154100	173343400	21800	21800	21800	21800	0
241	20241022	154000	173343400	21800	21800	21800	21800	0
242	20241022	153900	173343400	21800	21800	21800	21800	218
243	20241022	153800	173343400	21800	21800	21800	21800	0
244	20241022	153700	173343400	21800	21800	21800	21800	0
245	20241022	153600	173343400	21800	21800	21800	21800	0
246	20241022	153500	173343400	21800	21800	21800	21800	0
247	20241022	153400	173343400	21800	21800	21800	21800	0
248	20241022	153300	173343400	21800	21800	21800	21800	0
249	20241022	153200	173343400	21800	21800	21800	21800	0
250	20241022	153100	173343400	21800	21800	21800	21800	0
251	20241022	153000	173343400	21800	21800	21800	21800	218
252	20241022	152900	168591000	21850	21850	21850	21850	0
253	20241022	152800	168591000	21850	21850	21850	21850	0
254	20241022	152700	168591000	21850	21850	21850	21850	0
255	20241022	152600	168591000	21850	21850	21850	21850	0
256	20241022	152500	168591000	21850	21850	21850	21850	0
257	20241022	152400	168591000	21850	21850	21850	21850	0
258	20241022	152300	168591000	21850	21850	21850	21850	0
259	20241022	152200	168591000	21850	21850	21850	21850	0
260	20241022	152100	168591000	21850	21850	21850	21850	0
261	20241022	152000	168591000	21850	21850	21850	21850	0
262	20241022	151900	168591000	21850	21850	21850	21850	0
263	20241022	151800	168591000	21850	21850	21850	21850	0
264	20241022	151700	168591000	21850	21850	21850	21850	150
265	20241022	151600	165313500	21850	21850	21850	21850	14
266	20241022	151500	165007600	21850	21850	21850	21850	29
267	20241022	151400	164373950	21850	21850	21850	21850	0
268	20241022	151300	164373950	21850	21850	21850	21850	0
269	20241022	151200	164373950	21850	21850	21850	21850	0
270	20241022	151100	164373950	21850	21850	21850	21850	0
271	20241022	151000	164373950	21850	21850	21850	21850	1
272	20241022	150900	164352100	21900	21900	21900	21900	0
273	20241022	150800	164352100	21900	21900	21900	21900	0
274	20241022	150700	164352100	21900	21900	21900	21900	11
275	20241022	150600	164111200	21900	21900	21900	21900	0
276	20241022	150500	164111200	21900	21900	21900	21900	0
277	20241022	150400	164111200	21900	21900	21900	21900	10
278	20241022	150300	163892200	21850	21850	21850	21850	0
279	20241022	150200	163892200	21850	21850	21850	21850	20
280	20241022	150100	163455200	21850	21850	21850	21850	0
281	20241022	150000	163455200	21850	21850	21850	21850	0
282	20241022	145900	163455200	21850	21850	21850	21850	0
283	20241022	145800	163455200	21850	21850	21850	21850	0
284	20241022	145700	163455200	21850	21850	21850	21850	0
285	20241022	145600	163455200	21850	21850	21850	21850	0
286	20241022	145500	163455200	21850	21850	21850	21850	0
287	20241022	145400	163455200	21850	21850	21850	21850	0
288	20241022	145300	163455200	21850	22000	22000	21850	360
289	20241022	145200	155571650	21900	21900	21900	21900	0
290	20241022	145100	155571650	21900	21900	21900	21900	437
291	20241022	145000	146001350	21900	21900	21900	21900	0
292	20241022	144900	146001350	21900	21900	21900	21900	0
293	20241022	144800	146001350	21900	21900	21900	21900	30
294	20241022	144700	145344350	21900	21900	21900	21900	0
295	20241022	144600	145344350	21900	21900	21900	21900	1
296	20241022	144500	145322450	21900	21900	21900	21900	0
297	20241022	144400	145322450	21900	21900	21900	21900	49
298	20241022	144300	144249350	22000	22000	22000	22000	0
299	20241022	144200	144249350	22000	22000	22000	22000	0
300	20241022	144100	144249350	22000	22000	22000	22000	0
301	20241022	144000	144249350	22000	22000	22000	22000	0
302	20241022	143900	144249350	22000	22000	22000	22000	0
303	20241022	143800	144249350	22000	22000	22000	22000	0
304	20241022	143700	144249350	22000	22000	22000	22000	0
305	20241022	143600	144249350	22000	22000	22000	22000	0
306	20241022	143500	144249350	22000	22000	22000	22000	0
307	20241022	143400	144249350	22000	22000	22000	22000	0
308	20241022	143300	144249350	22000	22000	22000	22000	0
309	20241022	143200	144249350	22000	22000	22000	22000	0
310	20241022	143100	144249350	22000	22000	22000	22000	0
311	20241022	143000	144249350	22000	22000	22000	22000	0
312	20241022	142900	144249350	22000	22000	22000	22000	0
313	20241022	142800	144249350	22000	22000	22000	22000	0
314	20241022	142700	144249350	22000	22000	22000	22000	7
315	20241022	142600	144095350	21900	21900	21900	21900	0
316	20241022	142500	144095350	21900	21900	21900	21900	0
317	20241022	142400	144095350	21900	21900	21900	21900	0
318	20241022	142300	144095350	21900	21900	21900	21900	0
319	20241022	142200	144095350	21900	21900	21900	21900	3
320	20241022	142100	144029650	22000	22000	22000	22000	0
321	20241022	142000	144029650	22000	22000	22000	22000	0
322	20241022	141900	144029650	22000	22000	22000	22000	50
323	20241022	141800	142929650	22000	22000	22000	22000	3
324	20241022	141700	142863650	22000	22000	22000	22000	0
325	20241022	141600	142863650	22000	22000	22000	22000	0
326	20241022	141500	142863650	22000	22000	22000	22000	15
327	20241022	141400	142533650	22000	22000	22000	22000	0
328	20241022	141300	142533650	22000	22000	22000	22000	10
329	20241022	141200	142313650	22000	22000	22000	22000	0
330	20241022	141100	142313650	22000	22000	22000	22000	0
331	20241022	141000	142313650	22000	22000	22000	22000	2
332	20241022	140900	142269650	22000	22000	22000	22000	0
333	20241022	140800	142269650	22000	22000	22000	22000	0
334	20241022	140700	142269650	22000	22000	22000	22000	0
335	20241022	140600	142269650	22000	22000	22000	22000	0
336	20241022	140500	142269650	22000	22000	22000	22000	0
337	20241022	140400	142269650	22000	22000	22000	22000	0
338	20241022	140300	142269650	22000	22000	22000	22000	0
339	20241022	140200	142269650	22000	22000	22000	22000	0
340	20241022	140100	142269650	22000	22000	22000	22000	0
341	20241022	140000	142269650	22000	22000	22000	22000	0
342	20241022	135900	142269650	22000	22000	22000	22000	0
343	20241022	135800	142269650	22000	22000	22000	22000	0
344	20241022	135700	142269650	22000	22000	22000	22000	0
345	20241022	135600	142269650	22000	22000	22000	22000	0
346	20241022	135500	142269650	22000	22000	22000	22000	0
347	20241022	135400	142269650	22000	22000	22000	22000	0
348	20241022	135300	142269650	22000	22000	22000	22000	0
349	20241022	135200	142269650	22000	22000	22000	22000	0
350	20241022	135100	142269650	22000	22000	22000	22000	0
351	20241022	135000	142269650	22000	22000	22000	22000	50
352	20241022	134900	141169650	21900	21900	21900	21900	0
353	20241022	134800	141169650	21900	21900	21900	21900	0
354	20241022	134700	141169650	21900	21900	21900	21900	0
355	20241022	134600	141169650	21900	21900	21900	21900	0
356	20241022	134500	141169650	21900	21900	21900	21900	0
357	20241022	134400	141169650	21900	21900	21900	21900	0
358	20241022	134300	141169650	21900	21900	21900	21900	0
359	20241022	134200	141169650	21900	21900	21900	21900	0
360	20241022	134100	141169650	21900	21900	21900	21900	0
361	20241022	134000	141169650	21900	21900	21900	21900	0
362	20241022	133900	141169650	21900	21900	21900	21900	0
363	20241022	133800	141169650	21900	21900	21900	21900	0
364	20241022	133700	141169650	21900	21900	21900	21900	0
365	20241022	133600	141169650	21900	21900	21900	21900	0
366	20241022	133500	141169650	21900	21900	21900	21900	0
367	20241022	133400	141169650	21900	21900	21900	21900	0
368	20241022	133300	141169650	21900	21900	21900	21900	0
369	20241022	133200	141169650	21900	21900	21900	21900	0
370	20241022	133100	141169650	21900	21900	21900	21900	0
371	20241022	133000	141169650	21900	21900	21900	21900	0
372	20241022	132900	141169650	21900	21900	21900	21900	0
373	20241022	132800	141169650	21900	21900	21900	21900	0
374	20241022	132700	141169650	21900	21900	21900	21900	2
375	20241022	132600	141125850	22000	21950	22000	21950	2
376	20241022	132500	141081900	21850	21850	21850	21850	0
377	20241022	132400	141081900	21850	21850	21850	21850	0
378	20241022	132300	141081900	21850	21850	21850	21850	0
379	20241022	132200	141081900	21850	21850	21850	21850	0
380	20241022	132100	141081900	21850	21850	21850	21850	0
381	20241022	132000	141081900	21850	21850	21850	21850	0
382	20241022	131900	141081900	21850	21850	21850	21850	0
383	20241022	131800	141081900	21850	21850	21850	21850	0
384	20241022	131700	141081900	21850	21850	21850	21850	20
385	20241022	131600	140644900	21900	21900	21900	21900	141
386	20241022	131500	137557000	21900	21900	21900	21900	0
387	20241022	131400	137557000	21900	21900	21900	21900	0
388	20241022	131300	137557000	21900	21900	21900	21900	0
389	20241022	131200	137557000	21900	21900	21900	21900	0
390	20241022	131100	137557000	21900	21900	21900	21900	0
391	20241022	131000	137557000	21900	21900	21900	21900	0
392	20241022	130900	137557000	21900	21900	21900	21900	0
393	20241022	130800	137557000	21900	21900	21900	21900	0
394	20241022	130700	137557000	21900	21900	21900	21900	0
395	20241022	130600	137557000	21900	21900	21900	21900	0
396	20241022	130500	137557000	21900	21900	21900	21900	0
397	20241022	130400	137557000	21900	21900	21900	21900	0
398	20241022	130300	137557000	21900	21900	21900	21900	0
399	20241022	130200	137557000	21900	21900	21900	21900	0
400	20241022	130100	137557000	21900	21900	21900	21900	0
401	20241022	130000	137557000	21900	21900	21900	21900	0
402	20241022	125900	137557000	21900	21900	21900	21900	0
403	20241022	125800	137557000	21900	21900	21900	21900	0
404	20241022	125700	137557000	21900	21900	21900	21900	50
405	20241022	125600	136462000	22000	22000	22000	22000	0
406	20241022	125500	136462000	22000	22000	22000	22000	0
407	20241022	125400	136462000	22000	22000	22000	22000	30
408	20241022	125300	135802000	22000	22000	22000	22000	0
409	20241022	125200	135802000	22000	22000	22000	22000	15
410	20241022	125100	135472000	22000	22000	22000	22000	0
411	20241022	125000	135472000	22000	22000	22000	21900	16
412	20241022	124900	135120400	22000	22000	22000	22000	0
413	20241022	124800	135120400	22000	22000	22000	22000	0
414	20241022	124700	135120400	22000	22000	22000	22000	2
415	20241022	124600	135076400	22000	22000	22000	22000	3
416	20241022	124500	135010400	21900	21900	21900	21900	5
417	20241022	124400	134900900	22050	22050	22050	22050	30
418	20241022	124300	134239400	22050	22050	22050	22050	50
419	20241022	124200	133136900	22050	22050	22050	22050	0
420	20241022	124100	133136900	22050	22000	22050	22000	105
421	20241022	124000	130821900	22000	22000	22000	22000	10
422	20241022	123900	130601900	22000	22000	22000	22000	0
423	20241022	123800	130601900	22000	22000	22000	22000	35
424	20241022	123700	129831900	22000	22000	22000	22000	0
425	20241022	123600	129831900	22000	22000	22000	22000	10
426	20241022	123500	129611900	21950	21950	21950	21950	4
427	20241022	123400	129524100	21950	21950	21950	21950	0
428	20241022	123300	129524100	21950	21950	21950	21950	0
429	20241022	123200	129524100	21950	21950	21950	21950	0
430	20241022	123100	129524100	21950	21950	21950	21950	0
431	20241022	123000	129524100	21950	21950	21950	21950	0
432	20241022	122900	129524100	21950	21950	21950	21950	0
433	20241022	122800	129524100	21950	21950	21950	21950	0
434	20241022	122700	129524100	21950	21950	21950	21950	0
435	20241022	122600	129524100	21950	21950	21950	21950	0
436	20241022	122500	129524100	21950	21950	21950	21950	1
437	20241022	122400	129502150	21950	21950	21950	21950	0
438	20241022	122300	129502150	21950	21950	21950	21950	0
439	20241022	122200	129502150	21950	21950	21950	21950	0
440	20241022	122100	129502150	21950	21950	21950	21950	0
441	20241022	122000	129502150	21950	21950	21950	21950	0
442	20241022	121900	129502150	21950	21950	21950	21950	0
443	20241022	121800	129502150	21950	21950	21950	21950	0
444	20241022	121700	129502150	21950	21900	21950	21900	478
445	20241022	121600	119029700	21850	21850	21850	21850	0
446	20241022	121500	119029700	21850	21850	21850	21850	0
447	20241022	121400	119029700	21850	21850	21850	21850	0
448	20241022	121300	119029700	21850	21850	21850	21850	0
449	20241022	121200	119029700	21850	21850	21850	21850	0
450	20241022	121100	119029700	21850	21850	21850	21850	0
451	20241022	121000	119029700	21850	21850	21850	21850	0
452	20241022	120900	119029700	21850	21850	21850	21850	0
453	20241022	120800	119029700	21850	21850	21850	21850	0
454	20241022	120700	119029700	21850	21850	21850	21850	0
455	20241022	120600	119029700	21850	21850	21850	21850	0
456	20241022	120500	119029700	21850	21850	21850	21850	0
457	20241022	120400	119029700	21850	21850	21850	21850	0
458	20241022	120300	119029700	21850	21850	21850	21850	0
459	20241022	120200	119029700	21850	21850	21850	21850	0
460	20241022	120100	119029700	21850	21850	21850	21850	0
461	20241022	120000	119029700	21850	21850	21850	21850	0
462	20241022	115900	119029700	21850	21850	21850	21850	0
463	20241022	115800	119029700	21850	21850	21850	21850	1
464	20241022	115700	119007850	21850	21850	21850	21850	0
465	20241022	115600	119007850	21850	21850	21850	21850	0
466	20241022	115500	119007850	21850	21850	21850	21850	1
467	20241022	115400	118986000	21850	21850	21850	21850	15
468	20241022	115300	118658250	21900	21900	21900	21900	0
469	20241022	115200	118658250	21900	21900	21900	21900	10
470	20241022	115100	118439250	21850	21850	21850	21850	0
471	20241022	115000	118439250	21850	21850	21850	21850	0
472	20241022	114900	118439250	21850	21850	21850	21850	0
473	20241022	114800	118439250	21850	21850	21850	21850	0
474	20241022	114700	118439250	21850	21850	21850	21850	0
475	20241022	114600	118439250	21850	21850	21850	21850	0
476	20241022	114500	118439250	21850	21850	21850	21850	0
477	20241022	114400	118439250	21850	21850	21850	21850	1
478	20241022	114300	118417400	21850	21850	21850	21850	137
479	20241022	114200	115423950	21900	21900	21900	21900	0
480	20241022	114100	115423950	21900	21900	21900	21900	0
481	20241022	114000	115423950	21900	21900	21900	21900	0
482	20241022	113900	115423950	21900	21900	21900	21900	0
483	20241022	113800	115423950	21900	21900	21900	21900	0
484	20241022	113700	115423950	21900	21900	21900	21900	0
485	20241022	113600	115423950	21900	21900	21900	21900	0
486	20241022	113500	115423950	21900	21900	21900	21900	2
487	20241022	113400	115380150	21900	21900	21900	21900	0
488	20241022	113300	115380150	21900	21900	21900	21900	0
489	20241022	113200	115380150	21900	21900	21900	21900	1
490	20241022	113100	115358250	21850	21850	21850	21850	0
491	20241022	113000	115358250	21850	21850	21850	21850	0
492	20241022	112900	115358250	21850	21850	21850	21850	0
493	20241022	112800	115358250	21850	21850	21850	21850	0
494	20241022	112700	115358250	21850	21850	21850	21850	0
495	20241022	112600	115358250	21850	21850	21850	21850	0
496	20241022	112500	115358250	21850	21850	21850	21850	0
497	20241022	112400	115358250	21850	21850	21850	21850	25
498	20241022	112300	114812000	21900	21900	21900	21900	0
499	20241022	112200	114812000	21900	21900	21900	21900	30
500	20241022	112100	114155000	21900	21900	21900	21900	0
501	20241022	112000	114155000	21900	21900	21900	21900	0
502	20241022	111900	114155000	21900	21900	21900	21900	1
503	20241022	111800	114133100	21900	21900	21900	21900	0
504	20241022	111700	114133100	21900	21900	21900	21900	0
505	20241022	111600	114133100	21900	21900	21900	21900	1
506	20241022	111500	114111200	21900	21900	21900	21900	0
507	20241022	111400	114111200	21900	21900	21900	21900	0
508	20241022	111300	114111200	21900	21900	21900	21900	0
509	20241022	111200	114111200	21900	21900	21900	21900	0
510	20241022	111100	114111200	21900	21900	21900	21900	0
511	20241022	111000	114111200	21900	21900	21900	21900	0
512	20241022	110900	114111200	21900	21900	21900	21900	0
513	20241022	110800	114111200	21900	21900	21900	21900	0
514	20241022	110700	114111200	21900	21900	21900	21900	0
515	20241022	110600	114111200	21900	21900	21900	21900	0
516	20241022	110500	114111200	21900	21900	21900	21900	0
517	20241022	110400	114111200	21900	21900	21900	21900	0
518	20241022	110300	114111200	21900	21900	21900	21900	2
519	20241022	110200	114067400	21850	21850	21850	21850	0
520	20241022	110100	114067400	21850	21850	21850	21850	0
521	20241022	110000	114067400	21850	21850	21850	21850	0
522	20241022	105900	114067400	21850	21850	21850	21850	0
523	20241022	105800	114067400	21850	21850	21850	21850	0
524	20241022	105700	114067400	21850	21850	21850	21850	0
525	20241022	105600	114067400	21850	21850	21850	21850	0
526	20241022	105500	114067400	21850	21850	21850	21850	15
527	20241022	105400	113739650	21850	21900	21900	21850	15
528	20241022	105300	113411650	21900	21900	21900	21900	70
529	20241022	105200	111878650	21850	21850	21850	21850	0
530	20241022	105100	111878650	21850	21850	21850	21850	0
531	20241022	105000	111878650	21850	21850	21850	21850	0
532	20241022	104900	111878650	21850	21850	21850	21850	0
533	20241022	104800	111878650	21850	21850	21850	21850	0
534	20241022	104700	111878650	21850	21850	21850	21850	0
535	20241022	104600	111878650	21850	21850	21850	21850	0
536	20241022	104500	111878650	21850	21850	21850	21850	60
537	20241022	104400	110567650	21900	21900	21900	21900	0
538	20241022	104300	110567650	21900	21900	21900	21900	0
539	20241022	104200	110567650	21900	21900	21900	21900	0
540	20241022	104100	110567650	21900	21900	21900	21900	0
541	20241022	104000	110567650	21900	21900	21900	21900	0
542	20241022	103900	110567650	21900	21900	21900	21900	0
543	20241022	103800	110567650	21900	21900	21900	21900	0
544	20241022	103700	110567650	21900	21900	21900	21900	51
545	20241022	103600	109450750	21900	21900	21900	21900	1
546	20241022	103500	109428850	21900	21900	21900	21900	5
547	20241022	103400	109319350	21900	21900	21900	21900	2
548	20241022	103300	109275550	21900	21900	21900	21900	0
549	20241022	103200	109275550	21900	21850	21900	21850	2
550	20241022	103100	109231800	21850	21850	21850	21850	0
551	20241022	103000	109231800	21850	21850	21850	21850	0
552	20241022	102900	109231800	21850	21850	21850	21850	0
553	20241022	102800	109231800	21850	21850	21850	21850	0
554	20241022	102700	109231800	21850	21850	21850	21850	15
555	20241022	102600	108904050	21850	21850	21850	21850	0
556	20241022	102500	108904050	21850	21850	21850	21850	0
557	20241022	102400	108904050	21850	21900	21900	21850	16
558	20241022	102300	108554400	21950	21950	21950	21950	0
559	20241022	102200	108554400	21950	21950	21950	21950	0
560	20241022	102100	108554400	21950	21850	21950	21850	27
561	20241022	102000	107963450	21850	21850	21850	21850	0
562	20241022	101900	107963450	21850	21850	21850	21850	0
563	20241022	101800	107963450	21850	21850	21850	21850	0
564	20241022	101700	107963450	21850	21850	21850	21850	4
565	20241022	101600	107876050	21850	21850	21850	21850	3
566	20241022	101500	107810500	21850	21850	21850	21850	7
567	20241022	101400	107657550	21850	21850	21850	21850	11
568	20241022	101300	107417200	21850	21850	21850	21850	20
569	20241022	101200	106980200	21850	21850	21850	21850	10
570	20241022	101100	106761700	21850	21850	21850	21850	1
571	20241022	101000	106739850	21900	21900	21900	21900	0
572	20241022	100900	106739850	21900	21900	21900	21900	0
573	20241022	100800	106739850	21900	21900	21900	21900	0
574	20241022	100700	106739850	21900	21900	21900	21900	12
575	20241022	100600	106477050	21900	21900	21900	21900	1
576	20241022	100500	106455150	21800	21800	21800	21800	0
577	20241022	100400	106455150	21800	21800	21800	21800	3
578	20241022	100300	106389750	21800	21850	21850	21800	5
579	20241022	100200	106280650	22050	22050	22050	22050	0
580	20241022	100100	106280650	22050	22050	22050	22050	1
581	20241022	100000	106258600	22050	22050	22050	22050	1
582	20241022	095900	106236550	21900	21900	21900	21900	0
583	20241022	095800	106236550	21900	21900	21900	21900	8
584	20241022	095700	106061350	21900	21900	22000	21800	208
585	20241022	095600	101518200	22000	22000	22000	22000	1
586	20241022	095500	101496200	22000	21950	22000	21950	158
587	20241022	095400	98027800	22000	22000	22000	22000	0
588	20241022	095300	98027800	22000	22000	22000	22000	12
589	20241022	095200	97763800	22000	22000	22000	22000	0
590	20241022	095100	97763800	22000	22000	22000	22000	0
591	20241022	095000	97763800	22000	22000	22000	22000	9
592	20241022	094900	97565800	22000	22000	22000	22000	0
593	20241022	094800	97565800	22000	22000	22000	22000	138
594	20241022	094700	94529800	21950	22100	22300	21950	1261
595	20241022	094600	66747800	22100	22100	22100	22100	0
596	20241022	094500	66747800	22100	22100	22100	22100	0
597	20241022	094400	66747800	22100	22100	22100	22100	110
598	20241022	094300	64316800	22300	22300	22300	22300	0
599	20241022	094200	64316800	22300	22300	22300	22300	0
600	20241022	094100	64316800	22300	22300	22300	22300	2
601	20241022	094000	64272200	22100	22100	22100	22100	0
602	20241022	093900	64272200	22100	22100	22100	22100	0
603	20241022	093800	64272200	22100	22100	22100	22100	0
604	20241022	093700	64272200	22100	22100	22100	22100	74
605	20241022	093600	62636800	22150	22150	22150	22150	30
606	20241022	093500	61972300	22200	22200	22200	22200	21
607	20241022	093400	61506100	22200	22250	22250	22200	868
608	20241022	093300	42235500	22300	22300	22300	22300	52
609	20241022	093200	41075900	22300	22300	22300	22300	0
610	20241022	093100	41075900	22300	22300	22300	22300	55
611	20241022	093000	39849400	22300	22300	22300	22300	93
612	20241022	092900	37775500	22300	22300	22300	22300	0
613	20241022	092800	37775500	22300	22300	22300	22300	0
614	20241022	092700	37775500	22300	22300	22300	22300	21
615	20241022	092600	37307200	22300	22300	22300	22200	112
616	20241022	092500	34819300	22200	22200	22200	22200	33
617	20241022	092400	34086700	22200	22200	22250	22150	310
618	20241022	092300	27211700	22250	22250	22250	22250	0
619	20241022	092200	27211700	22250	22250	22250	22250	50
620	20241022	092100	26099200	22250	22250	22250	22250	0
621	20241022	092000	26099200	22250	22250	22250	22250	0
622	20241022	091900	26099200	22250	22150	22250	22150	2
623	20241022	091800	26054800	22250	22200	22250	22200	16
624	20241022	091700	25699550	22250	22250	22250	22250	0
625	20241022	091600	25699550	22250	22100	22250	22100	151
626	20241022	091500	22362300	22250	22250	22250	22250	6
627	20241022	091400	22228800	22250	22250	22250	22250	0
628	20241022	091300	22228800	22250	22250	22250	22250	0
629	20241022	091200	22228800	22250	22150	22250	22150	40
630	20241022	091100	21342700	22150	22150	22150	22150	53
631	20241022	091000	20168750	22150	22150	22150	22150	0
632	20241022	090900	20168750	22150	22250	22250	22050	62
633	20241022	090800	18801350	22250	22200	22250	22200	15
634	20241022	090700	18468300	22200	22150	22200	22100	231
635	20241022	090600	13362550	22150	22150	22150	22150	1
636	20241022	090500	13340400	22200	22200	22200	22200	4
637	20241022	090400	13251600	22200	22200	22200	22200	0
638	20241022	090300	13251600	22200	22200	22200	22200	38
639	20241022	090200	12408000	22200	22200	22200	22200	30
640	20241022	090100	11742000	22200	22200	22200	22200	57
641	20241022	090000	10476600	22150	22100	22200	22100	474