KissMeData/033270/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	192200	378098400	21000	21000	21000	21000	334
3	20241007	192100	378098400	21000	21000	21000	21000	0
4	20241007	192000	378098400	21000	21000	21000	21000	0
5	20241007	191900	378098400	21000	21000	21000	21000	0
6	20241007	191800	378098400	21000	21000	21000	21000	0
7	20241007	191700	378098400	21000	21000	21000	21000	0
8	20241007	191600	378098400	21000	21000	21000	21000	0
9	20241007	191500	378098400	21000	21000	21000	21000	0
10	20241007	191400	378098400	21000	21000	21000	21000	0
11	20241007	191300	378098400	21000	21000	21000	21000	0
12	20241007	191200	378098400	21000	21000	21000	21000	0
13	20241007	191100	378098400	21000	21000	21000	21000	0
14	20241007	191000	378098400	21000	21000	21000	21000	0
15	20241007	190900	378098400	21000	21000	21000	21000	0
16	20241007	190800	378098400	21000	21000	21000	21000	0
17	20241007	190700	378098400	21000	21000	21000	21000	0
18	20241007	190600	378098400	21000	21000	21000	21000	0
19	20241007	190500	378098400	21000	21000	21000	21000	0
20	20241007	190400	378098400	21000	21000	21000	21000	0
21	20241007	190300	378098400	21000	21000	21000	21000	0
22	20241007	190200	378098400	21000	21000	21000	21000	0
23	20241007	190100	378098400	21000	21000	21000	21000	0
24	20241007	190000	378098400	21000	21000	21000	21000	0
25	20241007	185900	378098400	21000	21000	21000	21000	0
26	20241007	185800	378098400	21000	21000	21000	21000	0
27	20241007	185700	378098400	21000	21000	21000	21000	0
28	20241007	185600	378098400	21000	21000	21000	21000	0
29	20241007	185500	378098400	21000	21000	21000	21000	0
30	20241007	185400	378098400	21000	21000	21000	21000	0
31	20241007	185300	378098400	21000	21000	21000	21000	0
32	20241007	185200	378098400	21000	21000	21000	21000	334
33	20241007	185100	378098400	21000	21000	21000	21000	0
34	20241007	185000	378098400	21000	21000	21000	21000	0
35	20241007	184900	378098400	21000	21000	21000	21000	0
36	20241007	184800	378098400	21000	21000	21000	21000	0
37	20241007	184700	378098400	21000	21000	21000	21000	0
38	20241007	184600	378098400	21000	21000	21000	21000	0
39	20241007	184500	378098400	21000	21000	21000	21000	0
40	20241007	184400	378098400	21000	21000	21000	21000	0
41	20241007	184300	378098400	21000	21000	21000	21000	0
42	20241007	184200	378098400	21000	21000	21000	21000	0
43	20241007	184100	378098400	21000	21000	21000	21000	0
44	20241007	184000	378098400	21000	21000	21000	21000	0
45	20241007	183900	378098400	21000	21000	21000	21000	0
46	20241007	183800	378098400	21000	21000	21000	21000	0
47	20241007	183700	378098400	21000	21000	21000	21000	0
48	20241007	183600	378098400	21000	21000	21000	21000	0
49	20241007	183500	378098400	21000	21000	21000	21000	0
50	20241007	183400	378098400	21000	21000	21000	21000	0
51	20241007	183300	378098400	21000	21000	21000	21000	0
52	20241007	183200	378098400	21000	21000	21000	21000	0
53	20241007	183100	378098400	21000	21000	21000	21000	0
54	20241007	183000	378098400	21000	21000	21000	21000	0
55	20241007	182900	378098400	21000	21000	21000	21000	0
56	20241007	182800	378098400	21000	21000	21000	21000	0
57	20241007	182700	378098400	21000	21000	21000	21000	0
58	20241007	182600	378098400	21000	21000	21000	21000	0
59	20241007	182500	378098400	21000	21000	21000	21000	0
60	20241007	182400	378098400	21000	21000	21000	21000	0
61	20241007	182300	378098400	21000	21000	21000	21000	0
62	20241007	182200	378098400	21000	21000	21000	21000	334
63	20241007	182100	378098400	21000	21000	21000	21000	0
64	20241007	182000	378098400	21000	21000	21000	21000	0
65	20241007	181900	378098400	21000	21000	21000	21000	0
66	20241007	181800	378098400	21000	21000	21000	21000	0
67	20241007	181700	378098400	21000	21000	21000	21000	0
68	20241007	181600	378098400	21000	21000	21000	21000	0
69	20241007	181500	378098400	21000	21000	21000	21000	0
70	20241007	181400	378098400	21000	21000	21000	21000	0
71	20241007	181300	378098400	21000	21000	21000	21000	0
72	20241007	181200	378098400	21000	21000	21000	21000	0
73	20241007	181100	378098400	21000	21000	21000	21000	0
74	20241007	181000	378098400	21000	21000	21000	21000	0
75	20241007	180900	378098400	21000	21000	21000	21000	0
76	20241007	180800	378098400	21000	21000	21000	21000	0
77	20241007	180700	378098400	21000	21000	21000	21000	0
78	20241007	180600	378098400	21000	21000	21000	21000	0
79	20241007	180500	378098400	21000	21000	21000	21000	0
80	20241007	180400	378098400	21000	21000	21000	21000	0
81	20241007	180300	378098400	21000	21000	21000	21000	0
82	20241007	180200	378098400	21000	21000	21000	21000	0
83	20241007	180100	378098400	21000	21000	21000	21000	0
84	20241007	180000	378098400	21000	21000	21000	21000	0
85	20241007	175900	378098400	21000	21000	21000	21000	0
86	20241007	175800	378098400	21000	21000	21000	21000	0
87	20241007	175700	378098400	21000	21000	21000	21000	0
88	20241007	175600	378098400	21000	21000	21000	21000	0
89	20241007	175500	378098400	21000	21000	21000	21000	0
90	20241007	175400	378098400	21000	21000	21000	21000	0
91	20241007	175300	378098400	21000	21000	21000	21000	0
92	20241007	175200	378098400	21000	21000	21000	21000	334
93	20241007	175100	378098400	21000	21000	21000	21000	0
94	20241007	175000	378098400	21000	21000	21000	21000	0
95	20241007	174900	378098400	21000	21000	21000	21000	0
96	20241007	174800	378098400	21000	21000	21000	21000	0
97	20241007	174700	378098400	21000	21000	21000	21000	0
98	20241007	174600	378098400	21000	21000	21000	21000	0
99	20241007	174500	378098400	21000	21000	21000	21000	0
100	20241007	174400	378098400	21000	21000	21000	21000	0
101	20241007	174300	378098400	21000	21000	21000	21000	0
102	20241007	174200	378098400	21000	21000	21000	21000	0
103	20241007	174100	378098400	21000	21000	21000	21000	0
104	20241007	174000	378098400	21000	21000	21000	21000	0
105	20241007	173900	378098400	21000	21000	21000	21000	0
106	20241007	173800	378098400	21000	21000	21000	21000	0
107	20241007	173700	378098400	21000	21000	21000	21000	0
108	20241007	173600	378098400	21000	21000	21000	21000	0
109	20241007	173500	378098400	21000	21000	21000	21000	0
110	20241007	173400	378098400	21000	21000	21000	21000	0
111	20241007	173300	378098400	21000	21000	21000	21000	0
112	20241007	173200	378098400	21000	21000	21000	21000	0
113	20241007	173100	378098400	21000	21000	21000	21000	0
114	20241007	173000	378098400	21000	21000	21000	21000	0
115	20241007	172900	378098400	21000	21000	21000	21000	0
116	20241007	172800	378098400	21000	21000	21000	21000	0
117	20241007	172700	378098400	21000	21000	21000	21000	0
118	20241007	172600	378098400	21000	21000	21000	21000	0
119	20241007	172500	378098400	21000	21000	21000	21000	0
120	20241007	172400	378098400	21000	21000	21000	21000	0
121	20241007	172300	378098400	21000	21000	21000	21000	0
122	20241007	172200	378098400	21000	21000	21000	21000	334
123	20241007	172100	378098400	21000	21000	21000	21000	0
124	20241007	172000	378098400	21000	21000	21000	21000	0
125	20241007	171900	378098400	21000	21000	21000	21000	0
126	20241007	171800	378098400	21000	21000	21000	21000	0
127	20241007	171700	378098400	21000	21000	21000	21000	0
128	20241007	171600	378098400	21000	21000	21000	21000	0
129	20241007	171500	378098400	21000	21000	21000	21000	0
130	20241007	171400	378098400	21000	21000	21000	21000	0
131	20241007	171300	378098400	21000	21000	21000	21000	0
132	20241007	171200	378098400	21000	21000	21000	21000	0
133	20241007	171100	378098400	21000	21000	21000	21000	0
134	20241007	171000	378098400	21000	21000	21000	21000	0
135	20241007	170900	378098400	21000	21000	21000	21000	0
136	20241007	170800	378098400	21000	21000	21000	21000	0
137	20241007	170700	378098400	21000	21000	21000	21000	0
138	20241007	170600	378098400	21000	21000	21000	21000	0
139	20241007	170500	378098400	21000	21000	21000	21000	0
140	20241007	170400	378098400	21000	21000	21000	21000	0
141	20241007	170300	378098400	21000	21000	21000	21000	0
142	20241007	170200	378098400	21000	21000	21000	21000	0
143	20241007	170100	378098400	21000	21000	21000	21000	0
144	20241007	170000	378098400	21000	21000	21000	21000	0
145	20241007	165900	378098400	21000	21000	21000	21000	0
146	20241007	165800	378098400	21000	21000	21000	21000	0
147	20241007	165700	378098400	21000	21000	21000	21000	0
148	20241007	165600	378098400	21000	21000	21000	21000	0
149	20241007	165500	378098400	21000	21000	21000	21000	0
150	20241007	165400	378098400	21000	21000	21000	21000	0
151	20241007	165300	378098400	21000	21000	21000	21000	0
152	20241007	165200	378098400	21000	21000	21000	21000	334
153	20241007	165100	378098400	21000	21000	21000	21000	0
154	20241007	165000	378098400	21000	21000	21000	21000	0
155	20241007	164900	378098400	21000	21000	21000	21000	0
156	20241007	164800	378098400	21000	21000	21000	21000	0
157	20241007	164700	378098400	21000	21000	21000	21000	0
158	20241007	164600	378098400	21000	21000	21000	21000	0
159	20241007	164500	378098400	21000	21000	21000	21000	0
160	20241007	164400	378098400	21000	21000	21000	21000	0
161	20241007	164300	378098400	21000	21000	21000	21000	0
162	20241007	164200	378098400	21000	21000	21000	21000	0
163	20241007	164100	378098400	21000	21000	21000	21000	0
164	20241007	164000	378098400	21000	21000	21000	21000	0
165	20241007	163900	378098400	21000	21000	21000	21000	0
166	20241007	163800	378098400	21000	21000	21000	21000	0
167	20241007	163700	378098400	21000	21000	21000	21000	0
168	20241007	163600	378098400	21000	21000	21000	21000	0
169	20241007	163500	378098400	21000	21000	21000	21000	0
170	20241007	163400	378098400	21000	21000	21000	21000	0
171	20241007	163300	378098400	21000	21000	21000	21000	0
172	20241007	163200	378098400	21000	21000	21000	21000	0
173	20241007	163100	378098400	21000	21000	21000	21000	0
174	20241007	163000	378098400	21000	21000	21000	21000	0
175	20241007	162900	378098400	21000	21000	21000	21000	0
176	20241007	162800	378098400	21000	21000	21000	21000	0
177	20241007	162700	378098400	21000	21000	21000	21000	0
178	20241007	162600	378098400	21000	21000	21000	21000	0
179	20241007	162500	378098400	21000	21000	21000	21000	0
180	20241007	162400	378098400	21000	21000	21000	21000	0
181	20241007	162300	378098400	21000	21000	21000	21000	0
182	20241007	162200	378098400	21000	21000	21000	21000	334
183	20241007	162100	378098400	21000	21000	21000	21000	0
184	20241007	162000	378098400	21000	21000	21000	21000	0
185	20241007	161900	378098400	21000	21000	21000	21000	0
186	20241007	161800	378098400	21000	21000	21000	21000	0
187	20241007	161700	378098400	21000	21000	21000	21000	0
188	20241007	161600	378098400	21000	21000	21000	21000	0
189	20241007	161500	378098400	21000	21000	21000	21000	0
190	20241007	161400	378098400	21000	21000	21000	21000	0
191	20241007	161300	378098400	21000	21000	21000	21000	0
192	20241007	161200	378098400	21000	21000	21000	21000	0
193	20241007	161100	378098400	21000	21000	21000	21000	0
194	20241007	161000	378098400	21000	21000	21000	21000	0
195	20241007	160900	378098400	21000	21000	21000	21000	0
196	20241007	160800	378098400	21000	21000	21000	21000	0
197	20241007	160700	378098400	21000	21000	21000	21000	0
198	20241007	160600	378098400	21000	21000	21000	21000	0
199	20241007	160500	378098400	21000	21000	21000	21000	0
200	20241007	160400	378098400	21000	21000	21000	21000	0
201	20241007	160300	378098400	21000	21000	21000	21000	0
202	20241007	160200	378098400	21000	21000	21000	21000	0
203	20241007	160100	378098400	21000	21000	21000	21000	0
204	20241007	160000	378098400	21000	21000	21000	21000	0
205	20241007	155900	378098400	21000	21000	21000	21000	0
206	20241007	155800	378098400	21000	21000	21000	21000	0
207	20241007	155700	378098400	21000	21000	21000	21000	0
208	20241007	155600	378098400	21000	21000	21000	21000	0
209	20241007	155500	378098400	21000	21000	21000	21000	0
210	20241007	155400	378098400	21000	21000	21000	21000	0
211	20241007	155300	378098400	21000	21000	21000	21000	0
212	20241007	155200	378098400	21000	21000	21000	21000	334
213	20241007	155100	378098400	21000	21000	21000	21000	0
214	20241007	155000	378098400	21000	21000	21000	21000	0
215	20241007	154900	378098400	21000	21000	21000	21000	0
216	20241007	154800	378098400	21000	21000	21000	21000	0
217	20241007	154700	378098400	21000	21000	21000	21000	0
218	20241007	154600	378098400	21000	21000	21000	21000	0
219	20241007	154500	378098400	21000	21000	21000	21000	0
220	20241007	154400	378098400	21000	21000	21000	21000	0
221	20241007	154300	378098400	21000	21000	21000	21000	0
222	20241007	154200	378098400	21000	21000	21000	21000	0
223	20241007	154100	378098400	21000	21000	21000	21000	0
224	20241007	154000	378098400	21000	21000	21000	21000	0
225	20241007	153900	378098400	21000	21000	21000	21000	0
226	20241007	153800	378098400	21000	21000	21000	21000	0
227	20241007	153700	378098400	21000	21000	21000	21000	0
228	20241007	153600	378098400	21000	21000	21000	21000	0
229	20241007	153500	378098400	21000	21000	21000	21000	0
230	20241007	153400	378098400	21000	21000	21000	21000	0
231	20241007	153300	378098400	21000	21000	21000	21000	0
232	20241007	153200	378098400	21000	21000	21000	21000	0
233	20241007	153100	378098400	21000	21000	21000	21000	0
234	20241007	153000	378098400	21000	21000	21000	21000	334
235	20241007	152900	371084400	21100	21100	21100	21100	0
236	20241007	152800	371084400	21100	21100	21100	21100	0
237	20241007	152700	371084400	21100	21100	21100	21100	0
238	20241007	152600	371084400	21100	21100	21100	21100	0
239	20241007	152500	371084400	21100	21100	21100	21100	0
240	20241007	152400	371084400	21100	21100	21100	21100	0
241	20241007	152300	371084400	21100	21100	21100	21100	0
242	20241007	152200	371084400	21100	21100	21100	21100	0
243	20241007	152100	371084400	21100	21100	21100	21100	0
244	20241007	152000	371084400	21100	21100	21100	21100	0
245	20241007	151900	371084400	21100	21050	21100	21050	58
246	20241007	151800	369861400	20950	20950	20950	20950	3
247	20241007	151700	369798550	21050	21050	21050	21050	37
248	20241007	151600	369019700	20950	20950	20950	20950	0
249	20241007	151500	369019700	20950	20950	20950	20950	3
250	20241007	151400	368956850	21000	21000	21000	21000	15
251	20241007	151300	368641850	21050	21050	21050	21050	0
252	20241007	151200	368641850	21050	21000	21050	21000	101
253	20241007	151100	366520800	21050	21050	21050	21050	1
254	20241007	151000	366499750	21000	21000	21000	21000	94
255	20241007	150900	364525750	21050	21050	21050	21000	88
256	20241007	150800	362673850	21050	21050	21050	21050	0
257	20241007	150700	362673850	21050	20900	21050	20900	1539
258	20241007	150600	330404500	20900	20950	21000	20900	212
259	20241007	150500	325973050	20950	20950	20950	20950	79
260	20241007	150400	324318000	20950	20900	21000	20900	30
261	20241007	150300	323689500	21050	21050	21050	21050	0
262	20241007	150200	323689500	21050	20900	21050	20850	618
263	20241007	150100	310784500	21000	21000	21050	20900	1562
264	20241007	150000	277997650	21050	21000	21050	21000	121
265	20241007	145900	275455150	21000	21000	21000	21000	0
266	20241007	145800	275455150	21000	21000	21050	21000	32
267	20241007	145700	274781650	21050	21050	21050	21050	0
268	20241007	145600	274781650	21050	21050	21050	21050	78
269	20241007	145500	273139750	21050	21050	21050	21050	12
270	20241007	145400	272887150	21050	21050	21050	21050	28
271	20241007	145300	272297750	21050	21050	21050	21050	0
272	20241007	145200	272297750	21050	21050	21050	21050	220
273	20241007	145100	267666750	21050	21050	21050	21050	370
274	20241007	145000	259878250	21050	21050	21050	21050	597
275	20241007	144900	247311400	21050	21050	21050	21050	0
276	20241007	144800	247311400	21050	21050	21050	21050	0
277	20241007	144700	247311400	21050	21050	21050	21050	303
278	20241007	144600	240933250	21100	21100	21100	21100	0
279	20241007	144500	240933250	21100	21100	21100	21100	87
280	20241007	144400	239097550	21100	21100	21100	21100	0
281	20241007	144300	239097550	21100	21100	21100	21100	0
282	20241007	144200	239097550	21100	21100	21100	21100	0
283	20241007	144100	239097550	21100	21100	21100	21100	0
284	20241007	144000	239097550	21100	21100	21100	21100	600
285	20241007	143900	226437550	21150	21150	21150	21150	0
286	20241007	143800	226437550	21150	21150	21150	21150	79
287	20241007	143700	224766700	21150	21150	21150	21150	140
288	20241007	143600	221805700	21150	21150	21150	21150	44
289	20241007	143500	220875100	21200	21200	21200	21200	1
290	20241007	143400	220853900	21150	21150	21150	21150	34
291	20241007	143300	220134800	21200	21200	21200	21200	4
292	20241007	143200	220050000	21150	21150	21150	21150	0
293	20241007	143100	220050000	21150	21150	21150	21150	0
294	20241007	143000	220050000	21150	21150	21150	21150	1
295	20241007	142900	220028850	21150	21150	21150	21150	0
296	20241007	142800	220028850	21150	21150	21150	21150	22
297	20241007	142700	219563550	21100	21100	21100	21100	55
298	20241007	142600	218403050	21100	21100	21100	21100	0
299	20241007	142500	218403050	21100	21100	21100	21100	50
300	20241007	142400	217348050	21150	21150	21150	21150	3
301	20241007	142300	217284600	21100	21100	21100	21100	0
302	20241007	142200	217284600	21100	21100	21100	21100	0
303	20241007	142100	217284600	21100	21100	21100	21100	240
304	20241007	142000	212220600	21150	21150	21150	21150	44
305	20241007	141900	211290000	21150	21150	21150	21150	16
306	20241007	141800	210951600	21150	21150	21150	21150	5
307	20241007	141700	210845850	21150	21150	21150	21150	22
308	20241007	141600	210380550	21100	21150	21150	21100	3
309	20241007	141500	210317150	21150	21150	21150	21150	4
310	20241007	141400	210232550	21150	21150	21150	21150	0
311	20241007	141300	210232550	21150	21150	21150	21150	5
312	20241007	141200	210126800	21150	21150	21150	21150	43
313	20241007	141100	209217350	21150	21150	21150	21150	0
314	20241007	141000	209217350	21150	21150	21150	21150	0
315	20241007	140900	209217350	21150	21150	21150	21150	0
316	20241007	140800	209217350	21150	21150	21150	21150	0
317	20241007	140700	209217350	21150	21150	21150	21150	0
318	20241007	140600	209217350	21150	21150	21150	21150	0
319	20241007	140500	209217350	21150	21150	21150	21150	0
320	20241007	140400	209217350	21150	21150	21150	21150	0
321	20241007	140300	209217350	21150	21150	21150	21150	0
322	20241007	140200	209217350	21150	21150	21150	21150	166
323	20241007	140100	205706450	21150	21150	21150	21150	0
324	20241007	140000	205706450	21150	21150	21150	21150	43
325	20241007	135900	204797000	21150	21150	21150	21150	0
326	20241007	135800	204797000	21150	21150	21150	21150	0
327	20241007	135700	204797000	21150	21150	21150	21150	44
328	20241007	135600	203866400	21150	21150	21150	21150	0
329	20241007	135500	203866400	21150	21150	21150	21150	30
330	20241007	135400	203231900	21150	21150	21150	21150	30
331	20241007	135300	202597400	21150	21150	21150	21150	21
332	20241007	135200	202153250	21100	21100	21100	21100	173
333	20241007	135100	198502950	21150	21150	21150	21150	30
334	20241007	135000	197868450	21150	21150	21150	21150	5
335	20241007	134900	197762700	21150	21150	21150	21150	0
336	20241007	134800	197762700	21150	21150	21150	21150	0
337	20241007	134700	197762700	21150	21150	21150	21150	46
338	20241007	134600	196789800	21150	21150	21150	21150	412
339	20241007	134500	188076000	21100	21100	21100	21100	40
340	20241007	134400	187232000	21100	21100	21100	21100	165
341	20241007	134300	183750500	21100	21100	21100	21100	18
342	20241007	134200	183370700	21100	21100	21100	21100	0
343	20241007	134100	183370700	21100	21100	21100	21100	0
344	20241007	134000	183370700	21100	21100	21100	21100	0
345	20241007	133900	183370700	21100	21100	21100	21100	0
346	20241007	133800	183370700	21100	21100	21100	21100	35
347	20241007	133700	182632200	21100	21100	21100	21100	0
348	20241007	133600	182632200	21100	21100	21100	21100	0
349	20241007	133500	182632200	21100	21100	21100	21100	0
350	20241007	133400	182632200	21100	21100	21100	21100	16
351	20241007	133300	182294600	21150	21150	21150	21150	0
352	20241007	133200	182294600	21150	21150	21150	21150	0
353	20241007	133100	182294600	21150	21150	21150	21150	0
354	20241007	133000	182294600	21150	21150	21150	21150	0
355	20241007	132900	182294600	21150	21150	21150	21150	0
356	20241007	132800	182294600	21150	21150	21150	21150	0
357	20241007	132700	182294600	21150	21150	21150	21150	0
358	20241007	132600	182294600	21150	21150	21150	21150	43
359	20241007	132500	181385150	21100	21100	21100	21100	0
360	20241007	132400	181385150	21100	21100	21100	21100	60
361	20241007	132300	180119150	21150	21150	21150	21150	0
362	20241007	132200	180119150	21150	21150	21150	21150	0
363	20241007	132100	180119150	21150	21150	21150	21150	44
364	20241007	132000	179188550	21100	21100	21100	21100	0
365	20241007	131900	179188550	21100	21100	21100	21100	0
366	20241007	131800	179188550	21100	21100	21100	21100	1
367	20241007	131700	179167450	21100	21100	21100	21100	0
368	20241007	131600	179167450	21100	21100	21100	21100	0
369	20241007	131500	179167450	21100	21100	21100	21100	0
370	20241007	131400	179167450	21100	21100	21100	21100	19
371	20241007	131300	178766550	21200	21200	21200	21200	0
372	20241007	131200	178766550	21200	21200	21200	21200	0
373	20241007	131100	178766550	21200	21200	21200	21200	0
374	20241007	131000	178766550	21200	21200	21200	21200	5
375	20241007	130900	178660550	21100	21100	21100	21100	10
376	20241007	130800	178449550	21200	21200	21200	21200	4
377	20241007	130700	178364750	21200	21200	21200	21200	0
378	20241007	130600	178364750	21200	21200	21200	21200	20
379	20241007	130500	177940750	21200	21200	21200	21200	0
380	20241007	130400	177940750	21200	21200	21200	21200	0
381	20241007	130300	177940750	21200	21200	21200	21200	0
382	20241007	130200	177940750	21200	21200	21200	21200	0
383	20241007	130100	177940750	21200	21200	21200	21200	0
384	20241007	130000	177940750	21200	21200	21200	21200	1
385	20241007	125900	177919550	21100	21100	21100	21100	0
386	20241007	125800	177919550	21100	21100	21100	21100	0
387	20241007	125700	177919550	21100	21100	21100	21100	0
388	20241007	125600	177919550	21100	21100	21100	21100	1
389	20241007	125500	177898450	21100	21100	21100	21100	1
390	20241007	125400	177877350	21100	21100	21100	21100	1
391	20241007	125300	177856250	21100	21100	21100	21100	1
392	20241007	125200	177835150	21100	21200	21200	21100	2
393	20241007	125100	177792850	21200	21200	21200	21200	20
394	20241007	125000	177368850	21200	21200	21200	21200	0
395	20241007	124900	177368850	21200	21200	21200	21200	0
396	20241007	124800	177368850	21200	21200	21200	21200	5
397	20241007	124700	177262850	21150	21150	21150	21150	0
398	20241007	124600	177262850	21150	21150	21150	21150	50
399	20241007	124500	176205350	21150	21150	21150	21150	114
400	20241007	124400	173794250	21150	21150	21150	21150	1
401	20241007	124300	173773100	21100	21100	21100	21100	0
402	20241007	124200	173773100	21100	21100	21100	21100	0
403	20241007	124100	173773100	21100	21100	21100	21100	0
404	20241007	124000	173773100	21100	21100	21100	21100	0
405	20241007	123900	173773100	21100	21100	21100	21100	0
406	20241007	123800	173773100	21100	21100	21100	21100	15
407	20241007	123700	173456600	21100	21100	21100	21100	20
408	20241007	123600	173034600	21100	21100	21100	21100	22
409	20241007	123500	172570400	21100	21100	21100	21100	0
410	20241007	123400	172570400	21100	21100	21100	21100	29
411	20241007	123300	171958500	21150	21150	21150	21150	0
412	20241007	123200	171958500	21150	21150	21150	21150	5
413	20241007	123100	171852750	21150	21150	21150	21150	0
414	20241007	123000	171852750	21150	21150	21150	21150	5
415	20241007	122900	171747000	21150	21150	21150	21150	0
416	20241007	122800	171747000	21150	21150	21150	21150	0
417	20241007	122700	171747000	21150	21150	21150	21150	50
418	20241007	122600	170689500	21150	21150	21150	21150	24
419	20241007	122500	170181900	21050	21050	21050	21050	0
420	20241007	122400	170181900	21050	21050	21050	21050	0
421	20241007	122300	170181900	21050	21050	21050	21050	0
422	20241007	122200	170181900	21050	21050	21050	21050	8
423	20241007	122100	170013500	21050	21050	21050	21050	0
424	20241007	122000	170013500	21050	21050	21050	21050	5
425	20241007	121900	169908250	21050	21050	21050	21050	17
426	20241007	121800	169550400	21100	21100	21100	21100	0
427	20241007	121700	169550400	21100	21100	21100	21100	3
428	20241007	121600	169487100	21100	21100	21100	21100	0
429	20241007	121500	169487100	21100	21100	21100	21100	0
430	20241007	121400	169487100	21100	21100	21100	21100	2
431	20241007	121300	169444900	21100	21100	21100	21100	0
432	20241007	121200	169444900	21100	21100	21100	21100	0
433	20241007	121100	169444900	21100	21100	21100	21100	0
434	20241007	121000	169444900	21100	21100	21100	21100	0
435	20241007	120900	169444900	21100	21100	21100	21100	3
436	20241007	120800	169381600	21100	21100	21100	21100	0
437	20241007	120700	169381600	21100	21100	21100	21100	0
438	20241007	120600	169381600	21100	21100	21100	21100	0
439	20241007	120500	169381600	21100	21100	21100	21100	0
440	20241007	120400	169381600	21100	21100	21100	21100	0
441	20241007	120300	169381600	21100	21100	21100	21100	0
442	20241007	120200	169381600	21100	21100	21100	21100	0
443	20241007	120100	169381600	21100	21100	21100	21100	0
444	20241007	120000	169381600	21100	21100	21100	21100	1
445	20241007	115900	169360500	21050	21100	21100	21050	105
446	20241007	115800	167145250	21100	21100	21100	21100	0
447	20241007	115700	167145250	21100	21100	21100	21100	0
448	20241007	115600	167145250	21100	21100	21100	21100	0
449	20241007	115500	167145250	21100	21100	21100	21100	15
450	20241007	115400	166828750	21100	21100	21100	21100	0
451	20241007	115300	166828750	21100	21100	21100	21100	0
452	20241007	115200	166828750	21100	21100	21100	21100	0
453	20241007	115100	166828750	21100	21100	21100	21100	0
454	20241007	115000	166828750	21100	21100	21100	21100	0
455	20241007	114900	166828750	21100	21100	21100	21100	0
456	20241007	114800	166828750	21100	21100	21100	21100	0
457	20241007	114700	166828750	21100	21100	21100	21100	0
458	20241007	114600	166828750	21100	21100	21100	21100	1
459	20241007	114500	166807650	21000	21000	21000	21000	0
460	20241007	114400	166807650	21000	21000	21000	21000	0
461	20241007	114300	166807650	21000	21000	21000	21000	0
462	20241007	114200	166807650	21000	21000	21000	21000	0
463	20241007	114100	166807650	21000	21000	21000	21000	0
464	20241007	114000	166807650	21000	21000	21000	21000	0
465	20241007	113900	166807650	21000	21000	21000	21000	0
466	20241007	113800	166807650	21000	21000	21000	21000	0
467	20241007	113700	166807650	21000	21000	21000	21000	0
468	20241007	113600	166807650	21000	21000	21000	21000	0
469	20241007	113500	166807650	21000	21000	21000	21000	0
470	20241007	113400	166807650	21000	21000	21000	21000	18
471	20241007	113300	166429650	21050	21050	21050	21050	0
472	20241007	113200	166429650	21050	21100	21100	21050	76
473	20241007	113100	164828700	21100	21100	21100	21100	0
474	20241007	113000	164828700	21100	21100	21100	21100	0
475	20241007	112900	164828700	21100	21100	21100	21100	44
476	20241007	112800	163900300	21150	21150	21150	21150	0
477	20241007	112700	163900300	21150	21150	21150	21150	4
478	20241007	112600	163815700	21100	21100	21100	21100	5
479	20241007	112500	163710200	21100	21100	21100	21100	0
480	20241007	112400	163710200	21100	21100	21100	21100	0
481	20241007	112300	163710200	21100	21100	21100	21100	0
482	20241007	112200	163710200	21100	21100	21100	21100	0
483	20241007	112100	163710200	21100	21100	21100	21100	0
484	20241007	112000	163710200	21100	21100	21100	21100	0
485	20241007	111900	163710200	21100	21100	21100	21100	0
486	20241007	111800	163710200	21100	21100	21100	21100	0
487	20241007	111700	163710200	21100	21100	21100	21100	1
488	20241007	111600	163689100	21150	21150	21150	21150	1
489	20241007	111500	163667950	21000	21000	21000	21000	0
490	20241007	111400	163667950	21000	21000	21000	21000	0
491	20241007	111300	163667950	21000	21000	21000	21000	0
492	20241007	111200	163667950	21000	21000	21000	21000	0
493	20241007	111100	163667950	21000	21000	21000	21000	53
494	20241007	111000	162554950	21000	21000	21000	21000	0
495	20241007	110900	162554950	21000	21000	21000	21000	0
496	20241007	110800	162554950	21000	21000	21000	21000	0
497	20241007	110700	162554950	21000	21000	21000	21000	0
498	20241007	110600	162554950	21000	21000	21000	21000	0
499	20241007	110500	162554950	21000	21000	21000	21000	0
500	20241007	110400	162554950	21000	21000	21000	21000	1
501	20241007	110300	162533950	21000	21000	21000	21000	0
502	20241007	110200	162533950	21000	21000	21000	21000	0
503	20241007	110100	162533950	21000	21000	21000	21000	0
504	20241007	110000	162533950	21000	21000	21000	21000	1
505	20241007	105900	162512950	21000	21000	21000	21000	0
506	20241007	105800	162512950	21000	21000	21000	21000	103
507	20241007	105700	160349950	21000	21000	21000	21000	0
508	20241007	105600	160349950	21000	21000	21000	21000	0
509	20241007	105500	160349950	21000	21050	21050	21000	191
510	20241007	105400	156335700	21100	21100	21100	21100	0
511	20241007	105300	156335700	21100	21100	21100	21100	1
512	20241007	105200	156314600	21100	21050	21100	21050	13
513	20241007	105100	156040450	21050	21050	21050	21050	2
514	20241007	105000	155998350	21050	21050	21050	21050	1
515	20241007	104900	155977300	21050	21050	21050	21050	0
516	20241007	104800	155977300	21050	21050	21050	21050	2
517	20241007	104700	155935200	21050	21050	21050	21050	224
518	20241007	104600	151220000	21050	21050	21050	21050	0
519	20241007	104500	151220000	21050	21050	21050	21050	0
520	20241007	104400	151220000	21050	21050	21050	21050	141
521	20241007	104300	148251950	21100	21100	21100	21100	0
522	20241007	104200	148251950	21100	21150	21150	21100	207
523	20241007	104100	143882300	21150	21150	21150	21150	0
524	20241007	104000	143882300	21150	21150	21150	21150	0
525	20241007	103900	143882300	21150	21150	21150	21150	5
526	20241007	103800	143776550	21150	21150	21150	21150	5
527	20241007	103700	143670800	21100	21100	21100	21100	0
528	20241007	103600	143670800	21100	21100	21100	21100	0
529	20241007	103500	143670800	21100	21150	21150	21100	150
530	20241007	103400	140504100	21250	21150	21250	21150	260
531	20241007	103300	134979850	21150	21150	21150	21150	3
532	20241007	103200	134916400	21250	21250	21250	21250	0
533	20241007	103100	134916400	21250	21250	21250	21250	0
534	20241007	103000	134916400	21250	21250	21250	21250	55
535	20241007	102900	133747650	21250	21200	21250	21200	595
536	20241007	102800	121110000	21200	21200	21200	21200	0
537	20241007	102700	121110000	21200	21200	21200	21200	23
538	20241007	102600	120622400	21200	21200	21200	21200	20
539	20241007	102500	120198400	21200	21200	21200	21200	0
540	20241007	102400	120198400	21200	21200	21200	21200	0
541	20241007	102300	120198400	21200	21200	21200	21200	60
542	20241007	102200	118926400	21200	21200	21200	21200	0
543	20241007	102100	118926400	21200	21200	21200	21200	0
544	20241007	102000	118926400	21200	21200	21200	21200	25
545	20241007	101900	118396400	21100	21100	21100	21100	0
546	20241007	101800	118396400	21100	21100	21100	21100	3
547	20241007	101700	118333100	21100	21100	21100	21100	311
548	20241007	101600	111771000	21200	21200	21200	21200	0
549	20241007	101500	111771000	21200	21200	21200	21200	0
550	20241007	101400	111771000	21200	21200	21200	21200	42
551	20241007	101300	110880600	21200	21200	21200	21200	1
552	20241007	101200	110859400	21150	21150	21150	21150	0
553	20241007	101100	110859400	21150	21150	21150	21150	0
554	20241007	101000	110859400	21150	21150	21150	21150	0
555	20241007	100900	110859400	21150	21150	21150	21150	10
556	20241007	100800	110647900	21100	21150	21150	21100	200
557	20241007	100700	106427800	21200	21200	21200	21200	5
558	20241007	100600	106321800	21200	21200	21200	21200	0
559	20241007	100500	106321800	21200	21200	21200	21200	3
560	20241007	100400	106258200	21200	21200	21200	21200	0
561	20241007	100300	106258200	21200	21200	21200	21200	1
562	20241007	100200	106237000	21100	21100	21100	21100	0
563	20241007	100100	106237000	21100	21100	21100	21100	60
564	20241007	100000	104971000	21200	21200	21200	21200	1
565	20241007	095900	104949800	21150	21150	21150	21150	0
566	20241007	095800	104949800	21150	21150	21150	21150	0
567	20241007	095700	104949800	21150	21150	21150	21150	80
568	20241007	095600	103257800	21200	21200	21200	21200	0
569	20241007	095500	103257800	21200	21200	21200	21200	0
570	20241007	095400	103257800	21200	21200	21200	21200	0
571	20241007	095300	103257800	21200	21200	21200	21200	0
572	20241007	095200	103257800	21200	21200	21200	21200	0
573	20241007	095100	103257800	21200	21200	21200	21200	100
574	20241007	095000	101137800	21200	21200	21200	21200	0
575	20241007	094900	101137800	21200	21200	21200	21200	47
576	20241007	094800	100141400	21200	21200	21200	21200	47
577	20241007	094700	99145000	21250	21250	21250	21250	0
578	20241007	094600	99145000	21250	21250	21250	21250	0
579	20241007	094500	99145000	21250	21250	21250	21250	0
580	20241007	094400	99145000	21250	21250	21250	21250	7
581	20241007	094300	98996250	21150	21150	21150	21150	0
582	20241007	094200	98996250	21150	21150	21150	21150	0
583	20241007	094100	98996250	21150	21150	21150	21150	23
584	20241007	094000	98509800	21150	21200	21200	21150	142
585	20241007	093900	95499450	21200	21200	21200	21200	96
586	20241007	093800	93464250	21200	21200	21200	21200	1
587	20241007	093700	93443050	21200	21200	21200	21200	202
588	20241007	093600	89160650	21200	21200	21200	21200	8
589	20241007	093500	88991050	21150	21150	21150	21150	0
590	20241007	093400	88991050	21150	21150	21150	21150	162
591	20241007	093300	85564750	21150	21150	21150	21150	1
592	20241007	093200	85543600	21200	21200	21200	21200	0
593	20241007	093100	85543600	21200	21200	21200	21200	1
594	20241007	093000	85522400	21200	21200	21200	21200	0
595	20241007	092900	85522400	21200	21200	21200	21200	5
596	20241007	092800	85416400	21200	21200	21200	21200	300
597	20241007	092700	79056400	21150	21150	21150	21150	61
598	20241007	092600	77766250	21200	21200	21200	21200	10
599	20241007	092500	77554250	21200	21200	21200	21200	0
600	20241007	092400	77554250	21200	21200	21200	21200	179
601	20241007	092300	73759450	21200	21200	21200	21200	0
602	20241007	092200	73759450	21200	21200	21200	21200	0
603	20241007	092100	73759450	21200	21200	21200	21200	19
604	20241007	092000	73356650	21250	21250	21250	21250	7
605	20241007	091900	73207900	21250	21250	21250	21250	106
606	20241007	091800	70955400	21250	21150	21250	21150	706
607	20241007	091700	56009250	21150	21150	21150	21100	211
608	20241007	091600	51547200	21050	21050	21050	21050	1
609	20241007	091500	51526150	21100	21100	21100	21100	0
610	20241007	091400	51526150	21100	21100	21100	21100	0
611	20241007	091300	51526150	21100	21100	21100	21100	228
612	20241007	091200	46715350	21100	21200	21200	21100	229
613	20241007	091100	41882150	21200	21200	21200	21200	6
614	20241007	091000	41754950	21200	21200	21200	21200	2
615	20241007	090900	41712550	21250	21250	21250	21250	13
616	20241007	090800	41436300	21250	21100	21250	21100	434
617	20241007	090700	32218000	21100	21200	21250	21100	201
618	20241007	090600	27957200	21200	21200	21200	21100	102
619	20241007	090500	25795800	21150	21150	21150	21150	228
620	20241007	090400	20973600	21150	21150	21150	21150	0
621	20241007	090300	20973600	21150	21200	21300	21150	78
622	20241007	090200	19318250	21150	21150	21150	21150	1
623	20241007	090100	19297100	21150	21200	21250	21100	409
624	20241007	090000	10620900	21200	21100	21200	21100	503