KissMeData/111380/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201600	347422450	21000	21000	21000	21000	212
3	20241011	201500	347422450	21000	21000	21000	21000	0
4	20241011	201400	347422450	21000	21000	21000	21000	0
5	20241011	201300	347422450	21000	21000	21000	21000	0
6	20241011	201200	347422450	21000	21000	21000	21000	0
7	20241011	201100	347422450	21000	21000	21000	21000	0
8	20241011	201000	347422450	21000	21000	21000	21000	0
9	20241011	200900	347422450	21000	21000	21000	21000	0
10	20241011	200800	347422450	21000	21000	21000	21000	0
11	20241011	200700	347422450	21000	21000	21000	21000	0
12	20241011	200600	347422450	21000	21000	21000	21000	0
13	20241011	200500	347422450	21000	21000	21000	21000	0
14	20241011	200400	347422450	21000	21000	21000	21000	0
15	20241011	200300	347422450	21000	21000	21000	21000	0
16	20241011	200200	347422450	21000	21000	21000	21000	0
17	20241011	200100	347422450	21000	21000	21000	21000	0
18	20241011	200000	347422450	21000	21000	21000	21000	0
19	20241011	195900	347422450	21000	21000	21000	21000	0
20	20241011	195800	347422450	21000	21000	21000	21000	0
21	20241011	195700	347422450	21000	21000	21000	21000	0
22	20241011	195600	347422450	21000	21000	21000	21000	0
23	20241011	195500	347422450	21000	21000	21000	21000	0
24	20241011	195400	347422450	21000	21000	21000	21000	0
25	20241011	195300	347422450	21000	21000	21000	21000	0
26	20241011	195200	347422450	21000	21000	21000	21000	0
27	20241011	195100	347422450	21000	21000	21000	21000	0
28	20241011	195000	347422450	21000	21000	21000	21000	0
29	20241011	194900	347422450	21000	21000	21000	21000	0
30	20241011	194800	347422450	21000	21000	21000	21000	0
31	20241011	194700	347422450	21000	21000	21000	21000	0
32	20241011	194600	347422450	21000	21000	21000	21000	212
33	20241011	194500	347422450	21000	21000	21000	21000	0
34	20241011	194400	347422450	21000	21000	21000	21000	0
35	20241011	194300	347422450	21000	21000	21000	21000	0
36	20241011	194200	347422450	21000	21000	21000	21000	0
37	20241011	194100	347422450	21000	21000	21000	21000	0
38	20241011	194000	347422450	21000	21000	21000	21000	0
39	20241011	193900	347422450	21000	21000	21000	21000	0
40	20241011	193800	347422450	21000	21000	21000	21000	0
41	20241011	193700	347422450	21000	21000	21000	21000	0
42	20241011	193600	347422450	21000	21000	21000	21000	0
43	20241011	193500	347422450	21000	21000	21000	21000	0
44	20241011	193400	347422450	21000	21000	21000	21000	0
45	20241011	193300	347422450	21000	21000	21000	21000	0
46	20241011	193200	347422450	21000	21000	21000	21000	0
47	20241011	193100	347422450	21000	21000	21000	21000	0
48	20241011	193000	347422450	21000	21000	21000	21000	0
49	20241011	192900	347422450	21000	21000	21000	21000	0
50	20241011	192800	347422450	21000	21000	21000	21000	0
51	20241011	192700	347422450	21000	21000	21000	21000	0
52	20241011	192600	347422450	21000	21000	21000	21000	0
53	20241011	192500	347422450	21000	21000	21000	21000	0
54	20241011	192400	347422450	21000	21000	21000	21000	0
55	20241011	192300	347422450	21000	21000	21000	21000	0
56	20241011	192200	347422450	21000	21000	21000	21000	0
57	20241011	192100	347422450	21000	21000	21000	21000	0
58	20241011	192000	347422450	21000	21000	21000	21000	0
59	20241011	191900	347422450	21000	21000	21000	21000	0
60	20241011	191800	347422450	21000	21000	21000	21000	0
61	20241011	191700	347422450	21000	21000	21000	21000	0
62	20241011	191600	347422450	21000	21000	21000	21000	212
63	20241011	191500	347422450	21000	21000	21000	21000	0
64	20241011	191400	347422450	21000	21000	21000	21000	0
65	20241011	191300	347422450	21000	21000	21000	21000	0
66	20241011	191200	347422450	21000	21000	21000	21000	0
67	20241011	191100	347422450	21000	21000	21000	21000	0
68	20241011	191000	347422450	21000	21000	21000	21000	0
69	20241011	190900	347422450	21000	21000	21000	21000	0
70	20241011	190800	347422450	21000	21000	21000	21000	0
71	20241011	190700	347422450	21000	21000	21000	21000	0
72	20241011	190600	347422450	21000	21000	21000	21000	0
73	20241011	190500	347422450	21000	21000	21000	21000	0
74	20241011	190400	347422450	21000	21000	21000	21000	0
75	20241011	190300	347422450	21000	21000	21000	21000	0
76	20241011	190200	347422450	21000	21000	21000	21000	0
77	20241011	190100	347422450	21000	21000	21000	21000	0
78	20241011	190000	347422450	21000	21000	21000	21000	0
79	20241011	185900	347422450	21000	21000	21000	21000	0
80	20241011	185800	347422450	21000	21000	21000	21000	0
81	20241011	185700	347422450	21000	21000	21000	21000	0
82	20241011	185600	347422450	21000	21000	21000	21000	0
83	20241011	185500	347422450	21000	21000	21000	21000	0
84	20241011	185400	347422450	21000	21000	21000	21000	0
85	20241011	185300	347422450	21000	21000	21000	21000	0
86	20241011	185200	347422450	21000	21000	21000	21000	0
87	20241011	185100	347422450	21000	21000	21000	21000	0
88	20241011	185000	347422450	21000	21000	21000	21000	0
89	20241011	184900	347422450	21000	21000	21000	21000	0
90	20241011	184800	347422450	21000	21000	21000	21000	0
91	20241011	184700	347422450	21000	21000	21000	21000	0
92	20241011	184600	347422450	21000	21000	21000	21000	212
93	20241011	184500	347422450	21000	21000	21000	21000	0
94	20241011	184400	347422450	21000	21000	21000	21000	0
95	20241011	184300	347422450	21000	21000	21000	21000	0
96	20241011	184200	347422450	21000	21000	21000	21000	0
97	20241011	184100	347422450	21000	21000	21000	21000	0
98	20241011	184000	347422450	21000	21000	21000	21000	0
99	20241011	183900	347422450	21000	21000	21000	21000	0
100	20241011	183800	347422450	21000	21000	21000	21000	0
101	20241011	183700	347422450	21000	21000	21000	21000	0
102	20241011	183600	347422450	21000	21000	21000	21000	0
103	20241011	183500	347422450	21000	21000	21000	21000	0
104	20241011	183400	347422450	21000	21000	21000	21000	0
105	20241011	183300	347422450	21000	21000	21000	21000	0
106	20241011	183200	347422450	21000	21000	21000	21000	0
107	20241011	183100	347422450	21000	21000	21000	21000	0
108	20241011	183000	347422450	21000	21000	21000	21000	0
109	20241011	182900	347422450	21000	21000	21000	21000	0
110	20241011	182800	347422450	21000	21000	21000	21000	0
111	20241011	182700	347422450	21000	21000	21000	21000	0
112	20241011	182600	347422450	21000	21000	21000	21000	0
113	20241011	182500	347422450	21000	21000	21000	21000	0
114	20241011	182400	347422450	21000	21000	21000	21000	0
115	20241011	182300	347422450	21000	21000	21000	21000	0
116	20241011	182200	347422450	21000	21000	21000	21000	0
117	20241011	182100	347422450	21000	21000	21000	21000	0
118	20241011	182000	347422450	21000	21000	21000	21000	0
119	20241011	181900	347422450	21000	21000	21000	21000	0
120	20241011	181800	347422450	21000	21000	21000	21000	0
121	20241011	181700	347422450	21000	21000	21000	21000	0
122	20241011	181600	347422450	21000	21000	21000	21000	212
123	20241011	181500	347422450	21000	21000	21000	21000	0
124	20241011	181400	347422450	21000	21000	21000	21000	0
125	20241011	181300	347422450	21000	21000	21000	21000	0
126	20241011	181200	347422450	21000	21000	21000	21000	0
127	20241011	181100	347422450	21000	21000	21000	21000	0
128	20241011	181000	347422450	21000	21000	21000	21000	0
129	20241011	180900	347422450	21000	21000	21000	21000	0
130	20241011	180800	347422450	21000	21000	21000	21000	0
131	20241011	180700	347422450	21000	21000	21000	21000	0
132	20241011	180600	347422450	21000	21000	21000	21000	0
133	20241011	180500	347422450	21000	21000	21000	21000	0
134	20241011	180400	347422450	21000	21000	21000	21000	0
135	20241011	180300	347422450	21000	21000	21000	21000	0
136	20241011	180200	347422450	21000	21000	21000	21000	0
137	20241011	180100	347422450	21000	21000	21000	21000	0
138	20241011	180000	347422450	21000	21000	21000	21000	0
139	20241011	175900	347422450	21000	21000	21000	21000	0
140	20241011	175800	347422450	21000	21000	21000	21000	0
141	20241011	175700	347422450	21000	21000	21000	21000	0
142	20241011	175600	347422450	21000	21000	21000	21000	0
143	20241011	175500	347422450	21000	21000	21000	21000	0
144	20241011	175400	347422450	21000	21000	21000	21000	0
145	20241011	175300	347422450	21000	21000	21000	21000	0
146	20241011	175200	347422450	21000	21000	21000	21000	0
147	20241011	175100	347422450	21000	21000	21000	21000	0
148	20241011	175000	347422450	21000	21000	21000	21000	0
149	20241011	174900	347422450	21000	21000	21000	21000	0
150	20241011	174800	347422450	21000	21000	21000	21000	0
151	20241011	174700	347422450	21000	21000	21000	21000	0
152	20241011	174600	347422450	21000	21000	21000	21000	212
153	20241011	174500	347422450	21000	21000	21000	21000	0
154	20241011	174400	347422450	21000	21000	21000	21000	0
155	20241011	174300	347422450	21000	21000	21000	21000	0
156	20241011	174200	347422450	21000	21000	21000	21000	0
157	20241011	174100	347422450	21000	21000	21000	21000	0
158	20241011	174000	347422450	21000	21000	21000	21000	0
159	20241011	173900	347422450	21000	21000	21000	21000	0
160	20241011	173800	347422450	21000	21000	21000	21000	0
161	20241011	173700	347422450	21000	21000	21000	21000	0
162	20241011	173600	347422450	21000	21000	21000	21000	0
163	20241011	173500	347422450	21000	21000	21000	21000	0
164	20241011	173400	347422450	21000	21000	21000	21000	0
165	20241011	173300	347422450	21000	21000	21000	21000	0
166	20241011	173200	347422450	21000	21000	21000	21000	0
167	20241011	173100	347422450	21000	21000	21000	21000	0
168	20241011	173000	347422450	21000	21000	21000	21000	0
169	20241011	172900	347422450	21000	21000	21000	21000	0
170	20241011	172800	347422450	21000	21000	21000	21000	0
171	20241011	172700	347422450	21000	21000	21000	21000	0
172	20241011	172600	347422450	21000	21000	21000	21000	0
173	20241011	172500	347422450	21000	21000	21000	21000	0
174	20241011	172400	347422450	21000	21000	21000	21000	0
175	20241011	172300	347422450	21000	21000	21000	21000	0
176	20241011	172200	347422450	21000	21000	21000	21000	0
177	20241011	172100	347422450	21000	21000	21000	21000	0
178	20241011	172000	347422450	21000	21000	21000	21000	0
179	20241011	171900	347422450	21000	21000	21000	21000	0
180	20241011	171800	347422450	21000	21000	21000	21000	0
181	20241011	171700	347422450	21000	21000	21000	21000	0
182	20241011	171600	347422450	21000	21000	21000	21000	212
183	20241011	171500	347422450	21000	21000	21000	21000	0
184	20241011	171400	347422450	21000	21000	21000	21000	0
185	20241011	171300	347422450	21000	21000	21000	21000	0
186	20241011	171200	347422450	21000	21000	21000	21000	0
187	20241011	171100	347422450	21000	21000	21000	21000	0
188	20241011	171000	347422450	21000	21000	21000	21000	0
189	20241011	170900	347422450	21000	21000	21000	21000	0
190	20241011	170800	347422450	21000	21000	21000	21000	0
191	20241011	170700	347422450	21000	21000	21000	21000	0
192	20241011	170600	347422450	21000	21000	21000	21000	0
193	20241011	170500	347422450	21000	21000	21000	21000	0
194	20241011	170400	347422450	21000	21000	21000	21000	0
195	20241011	170300	347422450	21000	21000	21000	21000	0
196	20241011	170200	347422450	21000	21000	21000	21000	0
197	20241011	170100	347422450	21000	21000	21000	21000	0
198	20241011	170000	347422450	21000	21000	21000	21000	0
199	20241011	165900	347422450	21000	21000	21000	21000	0
200	20241011	165800	347422450	21000	21000	21000	21000	0
201	20241011	165700	347422450	21000	21000	21000	21000	0
202	20241011	165600	347422450	21000	21000	21000	21000	0
203	20241011	165500	347422450	21000	21000	21000	21000	0
204	20241011	165400	347422450	21000	21000	21000	21000	0
205	20241011	165300	347422450	21000	21000	21000	21000	0
206	20241011	165200	347422450	21000	21000	21000	21000	0
207	20241011	165100	347422450	21000	21000	21000	21000	0
208	20241011	165000	347422450	21000	21000	21000	21000	0
209	20241011	164900	347422450	21000	21000	21000	21000	0
210	20241011	164800	347422450	21000	21000	21000	21000	0
211	20241011	164700	347422450	21000	21000	21000	21000	0
212	20241011	164600	347422450	21000	21000	21000	21000	212
213	20241011	164500	347422450	21000	21000	21000	21000	0
214	20241011	164400	347422450	21000	21000	21000	21000	0
215	20241011	164300	347422450	21000	21000	21000	21000	0
216	20241011	164200	347422450	21000	21000	21000	21000	0
217	20241011	164100	347422450	21000	21000	21000	21000	0
218	20241011	164000	347422450	21000	21000	21000	21000	0
219	20241011	163900	347422450	21000	21000	21000	21000	0
220	20241011	163800	347422450	21000	21000	21000	21000	0
221	20241011	163700	347422450	21000	21000	21000	21000	0
222	20241011	163600	347422450	21000	21000	21000	21000	0
223	20241011	163500	347422450	21000	21000	21000	21000	0
224	20241011	163400	347422450	21000	21000	21000	21000	0
225	20241011	163300	347422450	21000	21000	21000	21000	0
226	20241011	163200	347422450	21000	21000	21000	21000	0
227	20241011	163100	347422450	21000	21000	21000	21000	0
228	20241011	163000	347422450	21000	21000	21000	21000	0
229	20241011	162900	347422450	21000	21000	21000	21000	0
230	20241011	162800	347422450	21000	21000	21000	21000	0
231	20241011	162700	347422450	21000	21000	21000	21000	0
232	20241011	162600	347422450	21000	21000	21000	21000	0
233	20241011	162500	347422450	21000	21000	21000	21000	0
234	20241011	162400	347422450	21000	21000	21000	21000	0
235	20241011	162300	347422450	21000	21000	21000	21000	0
236	20241011	162200	347422450	21000	21000	21000	21000	0
237	20241011	162100	347422450	21000	21000	21000	21000	0
238	20241011	162000	347422450	21000	21000	21000	21000	0
239	20241011	161900	347422450	21000	21000	21000	21000	0
240	20241011	161800	347422450	21000	21000	21000	21000	0
241	20241011	161700	347422450	21000	21000	21000	21000	0
242	20241011	161600	347422450	21000	21000	21000	21000	212
243	20241011	161500	347422450	21000	21000	21000	21000	0
244	20241011	161400	347422450	21000	21000	21000	21000	0
245	20241011	161300	347422450	21000	21000	21000	21000	0
246	20241011	161200	347422450	21000	21000	21000	21000	0
247	20241011	161100	347422450	21000	21000	21000	21000	0
248	20241011	161000	347422450	21000	21000	21000	21000	0
249	20241011	160900	347422450	21000	21000	21000	21000	0
250	20241011	160800	347422450	21000	21000	21000	21000	0
251	20241011	160700	347422450	21000	21000	21000	21000	0
252	20241011	160600	347422450	21000	21000	21000	21000	0
253	20241011	160500	347422450	21000	21000	21000	21000	0
254	20241011	160400	347422450	21000	21000	21000	21000	0
255	20241011	160300	347422450	21000	21000	21000	21000	0
256	20241011	160200	347422450	21000	21000	21000	21000	0
257	20241011	160100	347422450	21000	21000	21000	21000	0
258	20241011	160000	347422450	21000	21000	21000	21000	0
259	20241011	155900	347422450	21000	21000	21000	21000	0
260	20241011	155800	347422450	21000	21000	21000	21000	0
261	20241011	155700	347422450	21000	21000	21000	21000	0
262	20241011	155600	347422450	21000	21000	21000	21000	0
263	20241011	155500	347422450	21000	21000	21000	21000	0
264	20241011	155400	347422450	21000	21000	21000	21000	0
265	20241011	155300	347422450	21000	21000	21000	21000	0
266	20241011	155200	347422450	21000	21000	21000	21000	0
267	20241011	155100	347422450	21000	21000	21000	21000	0
268	20241011	155000	347422450	21000	21000	21000	21000	0
269	20241011	154900	347422450	21000	21000	21000	21000	0
270	20241011	154800	347422450	21000	21000	21000	21000	0
271	20241011	154700	347422450	21000	21000	21000	21000	0
272	20241011	154600	347422450	21000	21000	21000	21000	212
273	20241011	154500	347422450	21000	21000	21000	21000	0
274	20241011	154400	347422450	21000	21000	21000	21000	0
275	20241011	154300	347422450	21000	21000	21000	21000	0
276	20241011	154200	347422450	21000	21000	21000	21000	0
277	20241011	154100	347422450	21000	21000	21000	21000	0
278	20241011	154000	347422450	21000	21000	21000	21000	0
279	20241011	153900	347422450	21000	21000	21000	21000	0
280	20241011	153800	347422450	21000	21000	21000	21000	0
281	20241011	153700	347422450	21000	21000	21000	21000	0
282	20241011	153600	347422450	21000	21000	21000	21000	0
283	20241011	153500	347422450	21000	21000	21000	21000	0
284	20241011	153400	347422450	21000	21000	21000	21000	0
285	20241011	153300	347422450	21000	21000	21000	21000	0
286	20241011	153200	347422450	21000	21000	21000	21000	0
287	20241011	153100	347422450	21000	21000	21000	21000	0
288	20241011	153000	347422450	21000	21000	21000	21000	212
289	20241011	152900	342970450	20850	20850	20850	20850	0
290	20241011	152800	342970450	20850	20850	20850	20850	0
291	20241011	152700	342970450	20850	20850	20850	20850	0
292	20241011	152600	342970450	20850	20850	20850	20850	0
293	20241011	152500	342970450	20850	20850	20850	20850	0
294	20241011	152400	342970450	20850	20850	20850	20850	0
295	20241011	152300	342970450	20850	20850	20850	20850	0
296	20241011	152200	342970450	20850	20850	20850	20850	0
297	20241011	152100	342970450	20850	20850	20850	20850	0
298	20241011	152000	342970450	20850	20850	20850	20850	0
299	20241011	151900	342970450	20850	20800	20850	20800	199
300	20241011	151800	338830150	20750	20750	20800	20750	324
301	20241011	151700	332097600	20750	20800	20800	20700	288
302	20241011	151600	326129800	20800	20800	20800	20800	261
303	20241011	151500	320701000	20800	20800	20850	20800	264
304	20241011	151400	315209500	20850	20850	20850	20850	0
305	20241011	151300	315209500	20850	20850	20850	20850	2
306	20241011	151200	315167800	20850	20850	20850	20850	28
307	20241011	151100	314584000	20850	20800	20900	20800	162
308	20241011	151000	311213100	20800	20850	20850	20800	6
309	20241011	150900	311088150	20800	20850	20900	20800	247
310	20241011	150800	305939550	20900	20900	20900	20900	2
311	20241011	150700	305897750	20900	20950	20950	20900	9
312	20241011	150600	305709500	21000	21000	21000	21000	24
313	20241011	150500	305205500	20950	20950	20950	20950	2
314	20241011	150400	305163600	20950	20950	20950	20950	0
315	20241011	150300	305163600	20950	21000	21000	20950	25
316	20241011	150200	304638650	20950	20950	20950	20950	2
317	20241011	150100	304596750	20950	20950	20950	20950	0
318	20241011	150000	304596750	20950	21000	21000	20950	26
319	20241011	145900	304050850	20950	20950	20950	20950	100
320	20241011	145800	301955850	20950	20950	20950	20950	481
321	20241011	145700	291878900	21000	21000	21000	21000	26
322	20241011	145600	291332900	21000	21000	21000	21000	0
323	20241011	145500	291332900	21000	21000	21000	21000	4
324	20241011	145400	291248900	21000	21000	21000	21000	24
325	20241011	145300	290744900	21000	20950	21000	20950	152
326	20241011	145200	287560450	20950	20950	20950	20950	2
327	20241011	145100	287518550	20950	20950	20950	20950	24
328	20241011	145000	287015750	20850	20850	20850	20850	0
329	20241011	144900	287015750	20850	20850	20850	20850	53
330	20241011	144800	285910700	20900	21000	21000	20850	100
331	20241011	144700	283821850	20950	20950	20950	20950	2
332	20241011	144600	283779950	20950	20950	20950	20950	0
333	20241011	144500	283779950	20950	20950	21000	20950	27
334	20241011	144400	283213450	20950	20950	20950	20950	0
335	20241011	144300	283213450	20950	20950	20950	20950	1
336	20241011	144200	283192500	21000	20950	21000	20950	26
337	20241011	144100	282646850	20950	20950	20950	20950	0
338	20241011	144000	282646850	20950	20950	20950	20950	2
339	20241011	143900	282604950	21000	20950	21000	20950	28
340	20241011	143800	282017100	20950	20950	20950	20950	0
341	20241011	143700	282017100	20950	20950	20950	20950	2
342	20241011	143600	281975200	21000	20950	21000	20950	26
343	20241011	143500	281430150	20950	20950	20950	20950	1
344	20241011	143400	281409200	20950	20950	20950	20950	1
345	20241011	143300	281388250	21000	20950	21000	20900	78
346	20241011	143200	279755900	20950	20950	20950	20950	2
347	20241011	143100	279714000	20950	20950	20950	20950	0
348	20241011	143000	279714000	20950	20950	21050	20950	28
349	20241011	142900	279125850	20950	20950	20950	20950	2
350	20241011	142800	279083950	20950	20950	20950	20950	0
351	20241011	142700	279083950	20950	20950	21000	20950	28
352	20241011	142600	278497150	21000	21000	21000	21000	0
353	20241011	142500	278497150	21000	20950	21000	20950	2
354	20241011	142400	278455200	20950	20950	21000	20950	30
355	20241011	142300	277825850	21000	20950	21000	20950	2
356	20241011	142200	277783900	20950	20950	20950	20950	1
357	20241011	142100	277762950	20950	20950	21000	20950	36
358	20241011	142000	277007250	21000	20950	21000	20950	2
359	20241011	141900	276965300	21000	20950	21000	20950	5
360	20241011	141800	276860500	20950	20950	21000	20950	30
361	20241011	141700	276230600	21000	20950	21000	20950	3
362	20241011	141600	276167700	21000	21000	21000	21000	1
363	20241011	141500	276146700	20950	20950	21000	20950	30
364	20241011	141400	275517050	20900	20900	20900	20900	0
365	20241011	141300	275517050	20900	20950	21000	20900	72
366	20241011	141200	274009250	21000	21000	21050	21000	30
367	20241011	141100	273378150	21000	21000	21050	21000	1310
368	20241011	141000	245868100	21050	21050	21050	21050	0
369	20241011	140900	245868100	21050	21050	21100	21050	29
370	20241011	140800	245256550	21050	21050	21050	21050	0
371	20241011	140700	245256550	21050	21050	21050	21050	2
372	20241011	140600	245214450	21050	21050	21050	21050	27
373	20241011	140500	244646100	21050	21050	21050	21050	1
374	20241011	140400	244625050	21050	21050	21050	21050	3
375	20241011	140300	244561900	21100	21100	21100	21000	91
376	20241011	140200	242649050	21050	21050	21050	21050	2
377	20241011	140100	242606950	21050	21050	21050	21050	3
378	20241011	140000	242543800	21100	21050	21100	21050	225
379	20241011	135900	237797450	21050	21050	21050	21050	2
380	20241011	135800	237755350	21050	21050	21050	21050	0
381	20241011	135700	237755350	21050	21100	21100	21050	28
382	20241011	135600	237164650	21050	21100	21100	21050	32
383	20241011	135500	236490900	21100	21150	21150	21100	102
384	20241011	135400	234333700	21100	21100	21150	21100	29
385	20241011	135300	233720750	21050	21050	21050	21050	10
386	20241011	135200	233510250	21050	21050	21050	21050	6
387	20241011	135100	233383950	21100	21100	21100	21100	26
388	20241011	135000	232835350	21050	21050	21050	21050	1
389	20241011	134900	232814300	21100	21050	21100	21050	24
390	20241011	134800	232309000	21100	21150	21150	21100	28
391	20241011	134700	231716900	21150	21150	21150	21150	1
392	20241011	134600	231695750	21100	21100	21100	21100	3
393	20241011	134500	231632450	21150	21100	21150	21100	26
394	20241011	134400	231082600	21100	21100	21100	21100	3
395	20241011	134300	231019300	21150	21150	21150	21150	0
396	20241011	134200	231019300	21150	21050	21150	21050	28
397	20241011	134100	230427700	21050	21050	21050	21050	2
398	20241011	134000	230385600	21050	21050	21050	21050	0
399	20241011	133900	230385600	21050	21150	21150	21050	123
400	20241011	133800	227793750	21050	21150	21150	21050	14
401	20241011	133700	227498800	21150	21150	21150	21150	0
402	20241011	133600	227498800	21150	21150	21150	21150	29
403	20241011	133500	226885450	21100	21100	21100	21100	0
404	20241011	133400	226885450	21100	21100	21100	21100	0
405	20241011	133300	226885450	21100	21150	21150	21100	29
406	20241011	133200	226272200	21100	21100	21100	21100	0
407	20241011	133100	226272200	21100	21100	21100	21100	3
408	20241011	133000	226208900	21150	21100	21150	21100	27
409	20241011	132900	225638350	21100	21100	21100	21100	2
410	20241011	132800	225596150	21100	21100	21100	21100	1
411	20241011	132700	225575050	21100	21100	21100	21100	43
412	20241011	132600	224667750	21050	21100	21100	21050	3
413	20241011	132500	224604500	21050	21050	21050	21050	49
414	20241011	132400	223573050	21100	21100	21100	21100	28
415	20241011	132300	222982250	21100	21100	21100	21100	2
416	20241011	132200	222940050	21100	21100	21100	21100	5
417	20241011	132100	222834550	21100	21150	21150	21050	93
418	20241011	132000	220874500	21050	21050	21050	21050	1
419	20241011	131900	220853450	21100	21100	21100	21100	4
420	20241011	131800	220769050	21150	21150	21200	21150	29
421	20241011	131700	220154950	21150	21150	21150	21150	0
422	20241011	131600	220154950	21150	21150	21150	21150	2
423	20241011	131500	220112650	21150	21150	21150	21150	27
424	20241011	131400	219541600	21100	21100	21100	21100	0
425	20241011	131300	219541600	21100	21100	21100	21100	3
426	20241011	131200	219478300	21150	21150	21150	21150	27
427	20241011	131100	218907250	21100	21100	21100	21100	2
428	20241011	131000	218865050	21100	21100	21100	21100	1
429	20241011	130900	218843950	21050	21150	21150	21050	127
430	20241011	130800	216167900	21050	21150	21150	21050	114
431	20241011	130700	213767850	21150	21150	21150	21150	0
432	20241011	130600	213767850	21150	21100	21150	21100	51
433	20241011	130500	212691150	21150	21150	21150	21150	1
434	20241011	130400	212670000	21150	21150	21150	21150	0
435	20241011	130300	212670000	21150	21200	21250	21150	152
436	20241011	130200	209452600	21200	21200	21200	21200	0
437	20241011	130100	209452600	21200	21150	21200	21150	66
438	20241011	130000	208056600	21200	21200	21200	21200	28
439	20241011	125900	207463000	21200	21200	21200	21200	0
440	20241011	125800	207463000	21200	21200	21200	21200	2
441	20241011	125700	207420600	21200	21200	21200	21200	27
442	20241011	125600	206848200	21200	21200	21200	21200	2
443	20241011	125500	206805800	21200	21200	21200	21200	1
444	20241011	125400	206784600	21200	21200	21200	21200	27
445	20241011	125300	206212200	21200	21200	21200	21200	2
446	20241011	125200	206169800	21200	21200	21200	21200	0
447	20241011	125100	206169800	21200	21200	21250	21200	30
448	20241011	125000	205532650	21200	21200	21200	21200	1
449	20241011	124900	205511450	21250	21250	21250	21250	0
450	20241011	124800	205511450	21250	21200	21250	21200	41
451	20241011	124700	204642200	21200	21200	21200	21200	0
452	20241011	124600	204642200	21200	21200	21200	21200	1
453	20241011	124500	204621000	21200	21200	21200	21200	29
454	20241011	124400	204006200	21150	21250	21250	21150	942
455	20241011	124300	184029900	21300	21300	21300	21300	3
456	20241011	124200	183966000	21350	21350	21350	21300	27
457	20241011	124100	183389900	21300	21300	21300	21300	1
458	20241011	124000	183368600	21300	21300	21300	21300	2
459	20241011	123900	183326000	21350	21350	21350	21350	27
460	20241011	123800	182749550	21300	21300	21300	21300	2
461	20241011	123700	182706950	21300	21300	21300	21300	1
462	20241011	123600	182685650	21350	21350	21350	21350	27
463	20241011	123500	182109200	21300	21300	21300	21300	2
464	20241011	123400	182066600	21300	21300	21300	21300	0
465	20241011	123300	182066600	21300	21300	21350	21300	29
466	20241011	123200	181447950	21250	21250	21250	21250	56
467	20241011	123100	180257950	21250	21250	21250	21250	0
468	20241011	123000	180257950	21250	21250	21250	21250	30
469	20241011	122900	179620450	21250	21250	21250	21250	0
470	20241011	122800	179620450	21250	21250	21250	21250	2
471	20241011	122700	179577950	21250	21250	21250	21250	29
472	20241011	122600	178961700	21250	21250	21250	21250	0
473	20241011	122500	178961700	21250	21250	21250	21250	2
474	20241011	122400	178919200	21250	21250	21250	21250	29
475	20241011	122300	178302950	21250	21250	21250	21250	2
476	20241011	122200	178260450	21200	21250	21250	21200	2
477	20241011	122100	178218000	21200	21250	21350	21200	95
478	20241011	122000	176200550	21250	21250	21250	21250	2
479	20241011	121900	176158050	21250	21250	21250	21250	0
480	20241011	121800	176158050	21250	21300	21350	21250	35
481	20241011	121700	175411600	21300	21300	21300	21300	1
482	20241011	121600	175390300	21300	21300	21300	21300	0
483	20241011	121500	175390300	21300	21300	21350	21250	37
484	20241011	121400	174602700	21250	21250	21250	21250	0
485	20241011	121300	174602700	21250	21250	21250	21250	1
486	20241011	121200	174581450	21250	21300	21400	21250	230
487	20241011	121100	169691450	21300	21300	21300	21300	0
488	20241011	121000	169691450	21300	21300	21300	21300	4
489	20241011	120900	169606250	21350	21300	21350	21300	30
490	20241011	120800	168965800	21350	21350	21350	21350	0
491	20241011	120700	168965800	21350	21300	21350	21300	12
492	20241011	120600	168709700	21350	21300	21350	21300	29
493	20241011	120500	168091750	21300	21300	21300	21300	2
494	20241011	120400	168049150	21250	21250	21250	21250	2
495	20241011	120300	168006650	21250	21250	21350	21250	32
496	20241011	120200	167324600	21250	21250	21250	21250	2
497	20241011	120100	167282100	21250	21250	21250	21250	0
498	20241011	120000	167282100	21250	21200	21250	21200	29
499	20241011	115900	166665900	21200	21200	21200	21200	2
500	20241011	115800	166623500	21150	21150	21150	21150	2
501	20241011	115700	166581200	21250	21250	21350	21250	36
502	20241011	115600	165814650	21250	21250	21250	21250	0
503	20241011	115500	165814650	21250	21250	21250	21250	2
504	20241011	115400	165772150	21250	21250	21350	21250	32
505	20241011	115300	165090750	21200	21200	21200	21200	0
506	20241011	115200	165090750	21200	21200	21200	21200	0
507	20241011	115100	165090750	21200	21250	21250	21200	31
508	20241011	115000	164432100	21200	21200	21200	21200	1
509	20241011	114900	164410900	21200	21250	21250	21200	2
510	20241011	114800	164368450	21250	21250	21250	21250	30
511	20241011	114700	163730950	21250	21250	21250	21250	2
512	20241011	114600	163688450	21250	21250	21250	21250	0
513	20241011	114500	163688450	21250	21200	21250	21200	33
514	20241011	114400	162987250	21200	21200	21200	21200	1
515	20241011	114300	162966050	21200	21200	21200	21200	0
516	20241011	114200	162966050	21200	21200	21250	21200	35
517	20241011	114100	162222650	21200	21200	21200	21200	0
518	20241011	114000	162222650	21200	21200	21200	21200	2
519	20241011	113900	162180250	21200	21250	21250	21200	38
520	20241011	113800	161373100	21250	21250	21250	21250	0
521	20241011	113700	161373100	21250	21250	21250	21250	2
522	20241011	113600	161330600	21250	21250	21250	21250	30
523	20241011	113500	160693100	21250	21250	21250	21250	0
524	20241011	113400	160693100	21250	21250	21250	21250	3
525	20241011	113300	160629350	21350	21250	21400	21250	31
526	20241011	113200	159968900	21250	21250	21300	21250	3
527	20241011	113100	159905100	21250	21250	21250	21250	2
528	20241011	113000	159862600	21250	21250	21300	21250	33
529	20241011	112900	159160100	21250	21250	21300	21250	5
530	20241011	112800	159053800	21250	21250	21250	21250	0
531	20241011	112700	159053800	21250	21250	21300	21250	36
532	20241011	112600	158287350	21250	21250	21250	21250	0
533	20241011	112500	158287350	21250	21250	21250	21250	0
534	20241011	112400	158287350	21250	21250	21300	21250	36
535	20241011	112300	157521050	21300	21300	21300	21300	0
536	20241011	112200	157521050	21300	21250	21300	21250	3
537	20241011	112100	157457250	21300	21200	21300	21200	35
538	20241011	112000	156713650	21200	21200	21200	21200	0
539	20241011	111900	156713650	21200	21200	21200	21200	2
540	20241011	111800	156671250	21250	21200	21300	21200	33
541	20241011	111700	155969000	21200	21200	21200	21200	2
542	20241011	111600	155926600	21200	21200	21200	21200	56
543	20241011	111500	154739400	21200	21200	21200	21200	31
544	20241011	111400	154082200	21200	21200	21200	21200	4
545	20241011	111300	153997400	21200	21200	21200	21200	0
546	20241011	111200	153997400	21200	21200	21200	21200	33
547	20241011	111100	153297800	21200	21200	21200	21200	1
548	20241011	111000	153276600	21150	21150	21150	21150	41
549	20241011	110900	152409450	21150	21200	21300	21150	230
550	20241011	110800	147531600	21200	21200	21200	21200	0
551	20241011	110700	147531600	21200	21250	21250	21150	11
552	20241011	110600	147298050	21200	21100	21250	21100	281
553	20241011	110500	141327850	21150	21150	21150	21150	0
554	20241011	110400	141327850	21150	21200	21250	21150	6
555	20241011	110300	141200750	21350	21100	21350	21100	34
556	20241011	110200	140476650	21150	21150	21150	21150	0
557	20241011	110100	140476650	21150	21150	21150	21100	8
558	20241011	110000	140307550	21150	21100	21150	21100	31
559	20241011	105900	139652100	21100	21050	21100	21050	27
560	20241011	105800	139082550	21000	21000	21000	21000	0
561	20241011	105700	139082550	21000	21050	21100	21000	338
562	20241011	105600	131957900	21100	21050	21100	20950	303
563	20241011	105500	125609600	21000	21000	21000	21000	0
564	20241011	105400	125609600	21000	21150	21200	21000	139
565	20241011	105300	122682550	21150	21150	21150	21150	1
566	20241011	105200	122661400	21200	21200	21200	21200	0
567	20241011	105100	122661400	21200	21150	21300	21150	38
568	20241011	105000	121855850	21150	21150	21150	21150	262
569	20241011	104900	116314550	21200	21200	21200	21200	2
570	20241011	104800	116272150	21200	21250	21300	21200	88
571	20241011	104700	114404300	21250	21250	21250	21250	0
572	20241011	104600	114404300	21250	21250	21250	21250	4
573	20241011	104500	114319300	21250	21250	21300	21250	33
574	20241011	104400	113617300	21250	21250	21250	21250	2
575	20241011	104300	113574800	21250	21250	21250	21250	2
576	20241011	104200	113532300	21300	21250	21300	21250	33
577	20241011	104100	112829700	21250	21200	21250	21200	5
578	20241011	104000	112723500	21200	21200	21200	21200	0
579	20241011	103900	112723500	21200	21250	21300	21200	87
580	20241011	103800	110875950	21200	21250	21350	21200	37
581	20241011	103700	110091000	21250	21250	21250	21250	8
582	20241011	103600	109921000	21250	21250	21250	21200	44
583	20241011	103500	108986550	21250	21250	21250	21250	7
584	20241011	103400	108837800	21250	21250	21250	21250	2
585	20241011	103300	108795300	21250	21250	21350	21250	259
586	20241011	103200	103289300	21300	21300	21300	21300	0
587	20241011	103100	103289300	21300	21200	21300	21200	5
588	20241011	103000	103183050	21250	21200	21300	21200	53
589	20241011	102900	102055950	21200	21150	21200	21150	15
590	20241011	102800	101738600	21200	21200	21200	21200	1
591	20241011	102700	101717400	21200	21200	21200	21200	31
592	20241011	102600	101060200	21200	21200	21200	21200	52
593	20241011	102500	99957800	21200	21250	21250	21200	4
594	20241011	102400	99872950	21250	21250	21250	21250	31
595	20241011	102300	99214200	21200	21200	21200	21200	1
596	20241011	102200	99193000	21200	21200	21200	21200	1
597	20241011	102100	99171800	21250	21250	21250	21200	36
598	20241011	102000	98406900	21250	21250	21250	21250	1
599	20241011	101900	98385650	21250	21150	21250	21150	40
600	20241011	101800	97536850	21150	21100	21150	21100	11
601	20241011	101700	97304600	21050	21050	21050	21050	0
602	20241011	101600	97304600	21050	21050	21050	21050	1
603	20241011	101500	97283550	21050	21050	21150	21050	34
604	20241011	101400	96566600	21050	21050	21050	21050	0
605	20241011	101300	96566600	21050	21050	21050	21050	2
606	20241011	101200	96524500	21050	21050	21100	21050	33
607	20241011	101100	95829200	21050	21050	21050	21050	2
608	20241011	101000	95787100	21050	21000	21050	21000	82
609	20241011	100900	94065050	21000	21050	21200	21000	774
610	20241011	100800	77761300	21050	21050	21050	21050	3
611	20241011	100700	77698150	21100	21100	21100	21100	1
612	20241011	100600	77677050	21000	21000	21100	21000	35
613	20241011	100500	76940200	21050	21000	21050	21000	2
614	20241011	100400	76898150	21000	20950	21100	20950	48
615	20241011	100300	75890100	21000	20900	21000	20800	37
616	20241011	100200	75116100	20900	20900	20900	20900	1
617	20241011	100100	75095200	20900	20900	20900	20900	2
618	20241011	100000	75053400	20900	20850	20900	20850	5
619	20241011	095900	74949100	20850	20850	20850	20850	4
620	20241011	095800	74865700	21000	20900	21000	20900	4
621	20241011	095700	74782000	20900	20900	20900	20900	2
622	20241011	095600	74740200	20900	20900	20900	20900	0
623	20241011	095500	74740200	20900	20900	20900	20900	103
624	20241011	095400	72587500	20900	20900	20900	20900	3
625	20241011	095300	72524800	20950	20950	20950	20950	2
626	20241011	095200	72482900	20950	20900	20950	20900	2
627	20241011	095100	72441050	21000	21000	21000	21000	0
628	20241011	095000	72441050	21000	21000	21000	20950	23
629	20241011	094900	71959100	21000	20800	21000	20800	303
630	20241011	094800	65609350	20800	20850	20850	20800	54
631	20241011	094700	64485850	20850	20850	20850	20850	20
632	20241011	094600	64068850	20850	20900	20900	20800	424
633	20241011	094500	55226900	20950	20950	20950	20950	50
634	20241011	094400	54179400	20950	20950	20950	20950	0
635	20241011	094300	54179400	20950	20950	20950	20950	50
636	20241011	094200	53131900	20950	20950	20950	20950	1
637	20241011	094100	53110950	20950	20950	20950	20950	1
638	20241011	094000	53090000	20950	20950	20950	20950	1
639	20241011	093900	53069050	20900	20900	20900	20900	140
640	20241011	093800	50143050	20950	20950	21000	20950	49
641	20241011	093700	49116450	21050	20950	21100	20950	14
642	20241011	093600	48822500	20900	20900	20900	20900	4
643	20241011	093500	48738900	20950	20950	20950	20950	2
644	20241011	093400	48697000	20950	20950	20950	20950	0
645	20241011	093300	48697000	20950	20950	20950	20950	20
646	20241011	093200	48278000	20950	20950	20950	20950	5
647	20241011	093100	48173250	20950	21050	21100	20950	51
648	20241011	093000	47102150	21100	21100	21100	21100	0
649	20241011	092900	47102150	21100	21100	21100	21100	0
650	20241011	092800	47102150	21100	21000	21100	21000	348
651	20241011	092700	39787200	21000	21000	21000	21000	0
652	20241011	092600	39787200	21000	21000	21000	21000	0
653	20241011	092500	39787200	21000	21000	21000	21000	30
654	20241011	092400	39157200	21000	20950	21000	20950	395
655	20241011	092300	30881900	20950	20950	20950	20950	6
656	20241011	092200	30756200	21000	21000	21000	21000	0
657	20241011	092100	30756200	21000	20950	21000	20900	230
658	20241011	092000	25933300	20950	21000	21000	20950	86
659	20241011	091900	24127450	21050	21050	21050	21050	57
660	20241011	091800	22927600	21050	21050	21050	21050	115
661	20241011	091700	20506850	21100	21100	21100	21100	1
662	20241011	091600	20485750	21100	21100	21100	21100	0
663	20241011	091500	20485750	21100	21100	21100	21100	0
664	20241011	091400	20485750	21100	21100	21150	21100	42
665	20241011	091300	19599500	21100	21250	21250	21100	163
666	20241011	091200	16151500	21250	21300	21300	21250	5
667	20241011	091100	16045050	21300	21300	21300	21300	57
668	20241011	091000	14830950	21300	21400	21400	21300	184
669	20241011	090900	10906050	21400	21400	21400	21400	1
670	20241011	090800	10884650	21500	21500	21500	21500	0
671	20241011	090700	10884650	21500	21500	21500	21500	53
672	20241011	090600	9745150	21500	21400	21500	21400	122
673	20241011	090500	7130050	21300	21250	21300	21250	5
674	20241011	090400	7023600	21100	21100	21100	21100	1
675	20241011	090300	7002500	21100	21100	21100	21100	2
676	20241011	090200	6960300	21050	21050	21050	21050	0
677	20241011	090100	6960300	21050	21250	21250	21050	201
678	20241011	090000	2689250	21000	21100	21100	21000	128