KissMeData/065710/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195300	269201700	21250	21250	21250	21250	26
3	20241008	195200	269201700	21250	21250	21250	21250	0
4	20241008	195100	269201700	21250	21250	21250	21250	0
5	20241008	195000	269201700	21250	21250	21250	21250	0
6	20241008	194900	269201700	21250	21250	21250	21250	0
7	20241008	194800	269201700	21250	21250	21250	21250	0
8	20241008	194700	269201700	21250	21250	21250	21250	0
9	20241008	194600	269201700	21250	21250	21250	21250	0
10	20241008	194500	269201700	21250	21250	21250	21250	0
11	20241008	194400	269201700	21250	21250	21250	21250	0
12	20241008	194300	269201700	21250	21250	21250	21250	0
13	20241008	194200	269201700	21250	21250	21250	21250	0
14	20241008	194100	269201700	21250	21250	21250	21250	0
15	20241008	194000	269201700	21250	21250	21250	21250	0
16	20241008	193900	269201700	21250	21250	21250	21250	0
17	20241008	193800	269201700	21250	21250	21250	21250	0
18	20241008	193700	269201700	21250	21250	21250	21250	0
19	20241008	193600	269201700	21250	21250	21250	21250	0
20	20241008	193500	269201700	21250	21250	21250	21250	0
21	20241008	193400	269201700	21250	21250	21250	21250	0
22	20241008	193300	269201700	21250	21250	21250	21250	0
23	20241008	193200	269201700	21250	21250	21250	21250	0
24	20241008	193100	269201700	21250	21250	21250	21250	0
25	20241008	193000	269201700	21250	21250	21250	21250	0
26	20241008	192900	269201700	21250	21250	21250	21250	0
27	20241008	192800	269201700	21250	21250	21250	21250	0
28	20241008	192700	269201700	21250	21250	21250	21250	0
29	20241008	192600	269201700	21250	21250	21250	21250	0
30	20241008	192500	269201700	21250	21250	21250	21250	0
31	20241008	192400	269201700	21250	21250	21250	21250	0
32	20241008	192300	269201700	21250	21250	21250	21250	26
33	20241008	192200	269201700	21250	21250	21250	21250	0
34	20241008	192100	269201700	21250	21250	21250	21250	0
35	20241008	192000	269201700	21250	21250	21250	21250	0
36	20241008	191900	269201700	21250	21250	21250	21250	0
37	20241008	191800	269201700	21250	21250	21250	21250	0
38	20241008	191700	269201700	21250	21250	21250	21250	0
39	20241008	191600	269201700	21250	21250	21250	21250	0
40	20241008	191500	269201700	21250	21250	21250	21250	0
41	20241008	191400	269201700	21250	21250	21250	21250	0
42	20241008	191300	269201700	21250	21250	21250	21250	0
43	20241008	191200	269201700	21250	21250	21250	21250	0
44	20241008	191100	269201700	21250	21250	21250	21250	0
45	20241008	191000	269201700	21250	21250	21250	21250	0
46	20241008	190900	269201700	21250	21250	21250	21250	0
47	20241008	190800	269201700	21250	21250	21250	21250	0
48	20241008	190700	269201700	21250	21250	21250	21250	0
49	20241008	190600	269201700	21250	21250	21250	21250	0
50	20241008	190500	269201700	21250	21250	21250	21250	0
51	20241008	190400	269201700	21250	21250	21250	21250	0
52	20241008	190300	269201700	21250	21250	21250	21250	0
53	20241008	190200	269201700	21250	21250	21250	21250	0
54	20241008	190100	269201700	21250	21250	21250	21250	0
55	20241008	190000	269201700	21250	21250	21250	21250	0
56	20241008	185900	269201700	21250	21250	21250	21250	0
57	20241008	185800	269201700	21250	21250	21250	21250	0
58	20241008	185700	269201700	21250	21250	21250	21250	0
59	20241008	185600	269201700	21250	21250	21250	21250	0
60	20241008	185500	269201700	21250	21250	21250	21250	0
61	20241008	185400	269201700	21250	21250	21250	21250	0
62	20241008	185300	269201700	21250	21250	21250	21250	26
63	20241008	185200	269201700	21250	21250	21250	21250	0
64	20241008	185100	269201700	21250	21250	21250	21250	0
65	20241008	185000	269201700	21250	21250	21250	21250	0
66	20241008	184900	269201700	21250	21250	21250	21250	0
67	20241008	184800	269201700	21250	21250	21250	21250	0
68	20241008	184700	269201700	21250	21250	21250	21250	0
69	20241008	184600	269201700	21250	21250	21250	21250	0
70	20241008	184500	269201700	21250	21250	21250	21250	0
71	20241008	184400	269201700	21250	21250	21250	21250	0
72	20241008	184300	269201700	21250	21250	21250	21250	0
73	20241008	184200	269201700	21250	21250	21250	21250	0
74	20241008	184100	269201700	21250	21250	21250	21250	0
75	20241008	184000	269201700	21250	21250	21250	21250	0
76	20241008	183900	269201700	21250	21250	21250	21250	0
77	20241008	183800	269201700	21250	21250	21250	21250	0
78	20241008	183700	269201700	21250	21250	21250	21250	0
79	20241008	183600	269201700	21250	21250	21250	21250	0
80	20241008	183500	269201700	21250	21250	21250	21250	0
81	20241008	183400	269201700	21250	21250	21250	21250	0
82	20241008	183300	269201700	21250	21250	21250	21250	0
83	20241008	183200	269201700	21250	21250	21250	21250	0
84	20241008	183100	269201700	21250	21250	21250	21250	0
85	20241008	183000	269201700	21250	21250	21250	21250	0
86	20241008	182900	269201700	21250	21250	21250	21250	0
87	20241008	182800	269201700	21250	21250	21250	21250	0
88	20241008	182700	269201700	21250	21250	21250	21250	0
89	20241008	182600	269201700	21250	21250	21250	21250	0
90	20241008	182500	269201700	21250	21250	21250	21250	0
91	20241008	182400	269201700	21250	21250	21250	21250	0
92	20241008	182300	269201700	21250	21250	21250	21250	26
93	20241008	182200	269201700	21250	21250	21250	21250	0
94	20241008	182100	269201700	21250	21250	21250	21250	0
95	20241008	182000	269201700	21250	21250	21250	21250	0
96	20241008	181900	269201700	21250	21250	21250	21250	0
97	20241008	181800	269201700	21250	21250	21250	21250	0
98	20241008	181700	269201700	21250	21250	21250	21250	0
99	20241008	181600	269201700	21250	21250	21250	21250	0
100	20241008	181500	269201700	21250	21250	21250	21250	0
101	20241008	181400	269201700	21250	21250	21250	21250	0
102	20241008	181300	269201700	21250	21250	21250	21250	0
103	20241008	181200	269201700	21250	21250	21250	21250	0
104	20241008	181100	269201700	21250	21250	21250	21250	0
105	20241008	181000	269201700	21250	21250	21250	21250	0
106	20241008	180900	269201700	21250	21250	21250	21250	0
107	20241008	180800	269201700	21250	21250	21250	21250	0
108	20241008	180700	269201700	21250	21250	21250	21250	0
109	20241008	180600	269201700	21250	21250	21250	21250	0
110	20241008	180500	269201700	21250	21250	21250	21250	0
111	20241008	180400	269201700	21250	21250	21250	21250	0
112	20241008	180300	269201700	21250	21250	21250	21250	0
113	20241008	180200	269201700	21250	21250	21250	21250	0
114	20241008	180100	269201700	21250	21250	21250	21250	0
115	20241008	180000	269201700	21250	21250	21250	21250	0
116	20241008	175900	269201700	21250	21250	21250	21250	0
117	20241008	175800	269201700	21250	21250	21250	21250	0
118	20241008	175700	269201700	21250	21250	21250	21250	0
119	20241008	175600	269201700	21250	21250	21250	21250	0
120	20241008	175500	269201700	21250	21250	21250	21250	0
121	20241008	175400	269201700	21250	21250	21250	21250	0
122	20241008	175300	269201700	21250	21250	21250	21250	26
123	20241008	175200	269201700	21250	21250	21250	21250	0
124	20241008	175100	269201700	21250	21250	21250	21250	0
125	20241008	175000	269201700	21250	21250	21250	21250	0
126	20241008	174900	269201700	21250	21250	21250	21250	0
127	20241008	174800	269201700	21250	21250	21250	21250	0
128	20241008	174700	269201700	21250	21250	21250	21250	0
129	20241008	174600	269201700	21250	21250	21250	21250	0
130	20241008	174500	269201700	21250	21250	21250	21250	0
131	20241008	174400	269201700	21250	21250	21250	21250	0
132	20241008	174300	269201700	21250	21250	21250	21250	0
133	20241008	174200	269201700	21250	21250	21250	21250	0
134	20241008	174100	269201700	21250	21250	21250	21250	0
135	20241008	174000	269201700	21250	21250	21250	21250	0
136	20241008	173900	269201700	21250	21250	21250	21250	0
137	20241008	173800	269201700	21250	21250	21250	21250	0
138	20241008	173700	269201700	21250	21250	21250	21250	0
139	20241008	173600	269201700	21250	21250	21250	21250	0
140	20241008	173500	269201700	21250	21250	21250	21250	0
141	20241008	173400	269201700	21250	21250	21250	21250	0
142	20241008	173300	269201700	21250	21250	21250	21250	0
143	20241008	173200	269201700	21250	21250	21250	21250	0
144	20241008	173100	269201700	21250	21250	21250	21250	0
145	20241008	173000	269201700	21250	21250	21250	21250	0
146	20241008	172900	269201700	21250	21250	21250	21250	0
147	20241008	172800	269201700	21250	21250	21250	21250	0
148	20241008	172700	269201700	21250	21250	21250	21250	0
149	20241008	172600	269201700	21250	21250	21250	21250	0
150	20241008	172500	269201700	21250	21250	21250	21250	0
151	20241008	172400	269201700	21250	21250	21250	21250	0
152	20241008	172300	269201700	21250	21250	21250	21250	26
153	20241008	172200	269201700	21250	21250	21250	21250	0
154	20241008	172100	269201700	21250	21250	21250	21250	0
155	20241008	172000	269201700	21250	21250	21250	21250	0
156	20241008	171900	269201700	21250	21250	21250	21250	0
157	20241008	171800	269201700	21250	21250	21250	21250	0
158	20241008	171700	269201700	21250	21250	21250	21250	0
159	20241008	171600	269201700	21250	21250	21250	21250	0
160	20241008	171500	269201700	21250	21250	21250	21250	0
161	20241008	171400	269201700	21250	21250	21250	21250	0
162	20241008	171300	269201700	21250	21250	21250	21250	0
163	20241008	171200	269201700	21250	21250	21250	21250	0
164	20241008	171100	269201700	21250	21250	21250	21250	0
165	20241008	171000	269201700	21250	21250	21250	21250	0
166	20241008	170900	269201700	21250	21250	21250	21250	0
167	20241008	170800	269201700	21250	21250	21250	21250	0
168	20241008	170700	269201700	21250	21250	21250	21250	0
169	20241008	170600	269201700	21250	21250	21250	21250	0
170	20241008	170500	269201700	21250	21250	21250	21250	0
171	20241008	170400	269201700	21250	21250	21250	21250	0
172	20241008	170300	269201700	21250	21250	21250	21250	0
173	20241008	170200	269201700	21250	21250	21250	21250	0
174	20241008	170100	269201700	21250	21250	21250	21250	0
175	20241008	170000	269201700	21250	21250	21250	21250	0
176	20241008	165900	269201700	21250	21250	21250	21250	0
177	20241008	165800	269201700	21250	21250	21250	21250	0
178	20241008	165700	269201700	21250	21250	21250	21250	0
179	20241008	165600	269201700	21250	21250	21250	21250	0
180	20241008	165500	269201700	21250	21250	21250	21250	0
181	20241008	165400	269201700	21250	21250	21250	21250	0
182	20241008	165300	269201700	21250	21250	21250	21250	26
183	20241008	165200	269201700	21250	21250	21250	21250	0
184	20241008	165100	269201700	21250	21250	21250	21250	0
185	20241008	165000	269201700	21250	21250	21250	21250	0
186	20241008	164900	269201700	21250	21250	21250	21250	0
187	20241008	164800	269201700	21250	21250	21250	21250	0
188	20241008	164700	269201700	21250	21250	21250	21250	0
189	20241008	164600	269201700	21250	21250	21250	21250	0
190	20241008	164500	269201700	21250	21250	21250	21250	0
191	20241008	164400	269201700	21250	21250	21250	21250	0
192	20241008	164300	269201700	21250	21250	21250	21250	0
193	20241008	164200	269201700	21250	21250	21250	21250	0
194	20241008	164100	269201700	21250	21250	21250	21250	0
195	20241008	164000	269201700	21250	21250	21250	21250	0
196	20241008	163900	269201700	21250	21250	21250	21250	0
197	20241008	163800	269201700	21250	21250	21250	21250	0
198	20241008	163700	269201700	21250	21250	21250	21250	0
199	20241008	163600	269201700	21250	21250	21250	21250	0
200	20241008	163500	269201700	21250	21250	21250	21250	0
201	20241008	163400	269201700	21250	21250	21250	21250	0
202	20241008	163300	269201700	21250	21250	21250	21250	0
203	20241008	163200	269201700	21250	21250	21250	21250	0
204	20241008	163100	269201700	21250	21250	21250	21250	0
205	20241008	163000	269201700	21250	21250	21250	21250	0
206	20241008	162900	269201700	21250	21250	21250	21250	0
207	20241008	162800	269201700	21250	21250	21250	21250	0
208	20241008	162700	269201700	21250	21250	21250	21250	0
209	20241008	162600	269201700	21250	21250	21250	21250	0
210	20241008	162500	269201700	21250	21250	21250	21250	0
211	20241008	162400	269201700	21250	21250	21250	21250	0
212	20241008	162300	269201700	21250	21250	21250	21250	26
213	20241008	162200	269201700	21250	21250	21250	21250	0
214	20241008	162100	269201700	21250	21250	21250	21250	0
215	20241008	162000	269201700	21250	21250	21250	21250	0
216	20241008	161900	269201700	21250	21250	21250	21250	0
217	20241008	161800	269201700	21250	21250	21250	21250	0
218	20241008	161700	269201700	21250	21250	21250	21250	0
219	20241008	161600	269201700	21250	21250	21250	21250	0
220	20241008	161500	269201700	21250	21250	21250	21250	0
221	20241008	161400	269201700	21250	21250	21250	21250	0
222	20241008	161300	269201700	21250	21250	21250	21250	0
223	20241008	161200	269201700	21250	21250	21250	21250	0
224	20241008	161100	269201700	21250	21250	21250	21250	0
225	20241008	161000	269201700	21250	21250	21250	21250	0
226	20241008	160900	269201700	21250	21250	21250	21250	0
227	20241008	160800	269201700	21250	21250	21250	21250	0
228	20241008	160700	269201700	21250	21250	21250	21250	0
229	20241008	160600	269201700	21250	21250	21250	21250	0
230	20241008	160500	269201700	21250	21250	21250	21250	0
231	20241008	160400	269201700	21250	21250	21250	21250	0
232	20241008	160300	269201700	21250	21250	21250	21250	0
233	20241008	160200	269201700	21250	21250	21250	21250	0
234	20241008	160100	269201700	21250	21250	21250	21250	0
235	20241008	160000	269201700	21250	21250	21250	21250	0
236	20241008	155900	269201700	21250	21250	21250	21250	0
237	20241008	155800	269201700	21250	21250	21250	21250	0
238	20241008	155700	269201700	21250	21250	21250	21250	0
239	20241008	155600	269201700	21250	21250	21250	21250	0
240	20241008	155500	269201700	21250	21250	21250	21250	0
241	20241008	155400	269201700	21250	21250	21250	21250	0
242	20241008	155300	269201700	21250	21250	21250	21250	26
243	20241008	155200	269201700	21250	21250	21250	21250	0
244	20241008	155100	269201700	21250	21250	21250	21250	0
245	20241008	155000	269201700	21250	21250	21250	21250	0
246	20241008	154900	269201700	21250	21250	21250	21250	0
247	20241008	154800	269201700	21250	21250	21250	21250	0
248	20241008	154700	269201700	21250	21250	21250	21250	0
249	20241008	154600	269201700	21250	21250	21250	21250	0
250	20241008	154500	269201700	21250	21250	21250	21250	0
251	20241008	154400	269201700	21250	21250	21250	21250	0
252	20241008	154300	269201700	21250	21250	21250	21250	0
253	20241008	154200	269201700	21250	21250	21250	21250	0
254	20241008	154100	269201700	21250	21250	21250	21250	0
255	20241008	154000	269201700	21250	21250	21250	21250	0
256	20241008	153900	269201700	21250	21250	21250	21250	0
257	20241008	153800	269201700	21250	21250	21250	21250	0
258	20241008	153700	269201700	21250	21250	21250	21250	0
259	20241008	153600	269201700	21250	21250	21250	21250	0
260	20241008	153500	269201700	21250	21250	21250	21250	0
261	20241008	153400	269201700	21250	21250	21250	21250	0
262	20241008	153300	269201700	21250	21250	21250	21250	0
263	20241008	153200	269201700	21250	21250	21250	21250	0
264	20241008	153100	269201700	21250	21250	21250	21250	0
265	20241008	153000	269201700	21250	21250	21250	21250	26
266	20241008	152900	268649200	21200	21200	21200	21200	0
267	20241008	152800	268649200	21200	21200	21200	21200	0
268	20241008	152700	268649200	21200	21200	21200	21200	0
269	20241008	152600	268649200	21200	21200	21200	21200	0
270	20241008	152500	268649200	21200	21200	21200	21200	0
271	20241008	152400	268649200	21200	21200	21200	21200	0
272	20241008	152300	268649200	21200	21200	21200	21200	0
273	20241008	152200	268649200	21200	21200	21200	21200	0
274	20241008	152100	268649200	21200	21200	21200	21200	0
275	20241008	152000	268649200	21200	21200	21200	21200	0
276	20241008	151900	268649200	21200	21200	21200	21200	0
277	20241008	151800	268649200	21200	21200	21200	21200	30
278	20241008	151700	268013200	21250	21250	21250	21250	14
279	20241008	151600	267715700	21200	21200	21200	21200	0
280	20241008	151500	267715700	21200	21200	21200	21200	0
281	20241008	151400	267715700	21200	21200	21200	21200	0
282	20241008	151300	267715700	21200	21200	21200	21200	0
283	20241008	151200	267715700	21200	21200	21200	21200	31
284	20241008	151100	267058500	21200	21200	21200	21200	0
285	20241008	151000	267058500	21200	21200	21200	21200	200
286	20241008	150900	262818500	21200	21200	21200	21200	0
287	20241008	150800	262818500	21200	21200	21200	21200	0
288	20241008	150700	262818500	21200	21200	21200	21200	1
289	20241008	150600	262797300	21250	21250	21250	21250	0
290	20241008	150500	262797300	21250	21250	21250	21250	0
291	20241008	150400	262797300	21250	21250	21250	21250	0
292	20241008	150300	262797300	21250	21250	21250	21250	0
293	20241008	150200	262797300	21250	21250	21250	21250	0
294	20241008	150100	262797300	21250	21250	21250	21250	0
295	20241008	150000	262797300	21250	21250	21250	21250	98
296	20241008	145900	260714800	21250	21250	21250	21250	0
297	20241008	145800	260714800	21250	21250	21250	21250	20
298	20241008	145700	260289800	21250	21250	21250	21250	80
299	20241008	145600	258589800	21250	21250	21250	21250	0
300	20241008	145500	258589800	21250	21250	21250	21250	18
301	20241008	145400	258207300	21250	21250	21250	21250	473
302	20241008	145300	248156050	21300	21300	21300	21300	0
303	20241008	145200	248156050	21300	21300	21300	21300	0
304	20241008	145100	248156050	21300	21300	21300	21300	0
305	20241008	145000	248156050	21300	21300	21300	21300	0
306	20241008	144900	248156050	21300	21300	21300	21300	53
307	20241008	144800	247027150	21300	21300	21300	21300	23
308	20241008	144700	246537250	21250	21250	21250	21250	0
309	20241008	144600	246537250	21250	21250	21250	21250	0
310	20241008	144500	246537250	21250	21250	21250	21250	0
311	20241008	144400	246537250	21250	21250	21250	21250	0
312	20241008	144300	246537250	21250	21250	21250	21250	3
313	20241008	144200	246473500	21250	21250	21250	21250	100
314	20241008	144100	244348500	21250	21250	21250	21250	0
315	20241008	144000	244348500	21250	21250	21250	21250	0
316	20241008	143900	244348500	21250	21250	21250	21250	36
317	20241008	143800	243583500	21250	21250	21250	21250	0
318	20241008	143700	243583500	21250	21250	21250	21250	0
319	20241008	143600	243583500	21250	21250	21250	21250	0
320	20241008	143500	243583500	21250	21250	21250	21250	100
321	20241008	143400	241458500	21250	21250	21250	21250	0
322	20241008	143300	241458500	21250	21250	21250	21250	21
323	20241008	143200	241012250	21250	21250	21250	21250	0
324	20241008	143100	241012250	21250	21250	21250	21250	35
325	20241008	143000	240268500	21250	21250	21250	21250	53
326	20241008	142900	239142250	21300	21300	21300	21300	0
327	20241008	142800	239142250	21300	21300	21300	21300	69
328	20241008	142700	237672550	21300	21300	21300	21300	0
329	20241008	142600	237672550	21300	21300	21300	21300	0
330	20241008	142500	237672550	21300	21300	21300	21300	18
331	20241008	142400	237289150	21300	21300	21300	21300	106
332	20241008	142300	235031350	21250	21250	21250	21250	5
333	20241008	142200	234925100	21250	21250	21250	21250	0
334	20241008	142100	234925100	21250	21250	21250	21250	0
335	20241008	142000	234925100	21250	21250	21250	21250	0
336	20241008	141900	234925100	21250	21250	21250	21250	250
337	20241008	141800	229612600	21250	21250	21250	21250	0
338	20241008	141700	229612600	21250	21250	21250	21250	0
339	20241008	141600	229612600	21250	21250	21250	21250	0
340	20241008	141500	229612600	21250	21250	21250	21250	0
341	20241008	141400	229612600	21250	21250	21250	21250	0
342	20241008	141300	229612600	21250	21250	21250	21250	5
343	20241008	141200	229506350	21250	21250	21250	21250	0
344	20241008	141100	229506350	21250	21250	21250	21250	0
345	20241008	141000	229506350	21250	21250	21250	21250	226
346	20241008	140900	224703850	21250	21250	21250	21250	0
347	20241008	140800	224703850	21250	21250	21250	21250	0
348	20241008	140700	224703850	21250	21250	21250	21250	0
349	20241008	140600	224703850	21250	21250	21250	21250	0
350	20241008	140500	224703850	21250	21250	21250	21250	200
351	20241008	140400	220453850	21250	21250	21250	21250	0
352	20241008	140300	220453850	21250	21250	21250	21250	5
353	20241008	140200	220347600	21300	21300	21300	21300	0
354	20241008	140100	220347600	21300	21300	21300	21300	0
355	20241008	140000	220347600	21300	21300	21300	21300	82
356	20241008	135900	218601000	21300	21250	21300	21250	108
357	20241008	135800	216305600	21250	21250	21250	21250	150
358	20241008	135700	213118100	21250	21250	21250	21250	150
359	20241008	135600	209930600	21250	21250	21250	21250	20
360	20241008	135500	209505600	21250	21250	21250	21250	314
361	20241008	135400	202833100	21250	21250	21250	21250	0
362	20241008	135300	202833100	21250	21250	21250	21250	55
363	20241008	135200	201664350	21250	21250	21250	21250	179
364	20241008	135100	197860600	21250	21250	21250	21250	6
365	20241008	135000	197733100	21250	21250	21250	21250	0
366	20241008	134900	197733100	21250	21250	21250	21250	4
367	20241008	134800	197648100	21250	21250	21250	21250	0
368	20241008	134700	197648100	21250	21250	21250	21250	0
369	20241008	134600	197648100	21250	21250	21250	21250	0
370	20241008	134500	197648100	21250	21250	21250	21250	20
371	20241008	134400	197223100	21250	21250	21250	21250	0
372	20241008	134300	197223100	21250	21250	21250	21250	4
373	20241008	134200	197138100	21250	21250	21250	21250	0
374	20241008	134100	197138100	21250	21250	21250	21250	0
375	20241008	134000	197138100	21250	21250	21250	21250	10
376	20241008	133900	196925600	21250	21250	21250	21250	0
377	20241008	133800	196925600	21250	21250	21250	21250	0
378	20241008	133700	196925600	21250	21250	21250	21250	0
379	20241008	133600	196925600	21250	21250	21250	21250	3
380	20241008	133500	196861850	21250	21250	21250	21250	0
381	20241008	133400	196861850	21250	21250	21250	21250	0
382	20241008	133300	196861850	21250	21250	21250	21250	5
383	20241008	133200	196755600	21250	21250	21250	21250	24
384	20241008	133100	196245600	21250	21250	21250	21250	0
385	20241008	133000	196245600	21250	21250	21250	21250	1
386	20241008	132900	196224350	21250	21250	21250	21250	0
387	20241008	132800	196224350	21250	21250	21250	21250	0
388	20241008	132700	196224350	21250	21250	21250	21250	0
389	20241008	132600	196224350	21250	21250	21250	21250	0
390	20241008	132500	196224350	21250	21250	21250	21250	0
391	20241008	132400	196224350	21250	21250	21250	21250	0
392	20241008	132300	196224350	21250	21250	21250	21250	4
393	20241008	132200	196139350	21250	21250	21250	21250	1
394	20241008	132100	196118100	21250	21250	21250	21250	0
395	20241008	132000	196118100	21250	21250	21250	21250	0
396	20241008	131900	196118100	21250	21250	21250	21250	0
397	20241008	131800	196118100	21250	21250	21250	21250	0
398	20241008	131700	196118100	21250	21250	21250	21250	0
399	20241008	131600	196118100	21250	21250	21250	21250	0
400	20241008	131500	196118100	21250	21250	21250	21250	0
401	20241008	131400	196118100	21250	21250	21250	21250	0
402	20241008	131300	196118100	21250	21250	21250	21250	6
403	20241008	131200	195990600	21250	21250	21250	21250	0
404	20241008	131100	195990600	21250	21250	21250	21250	2
405	20241008	131000	195948100	21250	21250	21250	21250	0
406	20241008	130900	195948100	21250	21250	21250	21250	0
407	20241008	130800	195948100	21250	21250	21250	21250	1
408	20241008	130700	195926850	21250	21250	21250	21250	6
409	20241008	130600	195799350	21300	21300	21300	21250	55
410	20241008	130500	194628950	21300	21300	21300	21300	0
411	20241008	130400	194628950	21300	21300	21300	21300	0
412	20241008	130300	194628950	21300	21250	21300	21250	7
413	20241008	130200	194480050	21250	21250	21250	21250	0
414	20241008	130100	194480050	21250	21250	21250	21250	0
415	20241008	130000	194480050	21250	21250	21250	21250	0
416	20241008	125900	194480050	21250	21250	21250	21250	0
417	20241008	125800	194480050	21250	21250	21250	21250	0
418	20241008	125700	194480050	21250	21250	21250	21250	0
419	20241008	125600	194480050	21250	21250	21250	21250	1
420	20241008	125500	194458800	21250	21250	21250	21250	0
421	20241008	125400	194458800	21250	21250	21250	21250	0
422	20241008	125300	194458800	21250	21250	21250	21250	4
423	20241008	125200	194373800	21250	21250	21250	21250	30
424	20241008	125100	193736300	21250	21250	21250	21250	0
425	20241008	125000	193736300	21250	21250	21250	21250	0
426	20241008	124900	193736300	21250	21250	21250	21250	0
427	20241008	124800	193736300	21250	21250	21250	21250	3
428	20241008	124700	193672550	21250	21250	21250	21250	0
429	20241008	124600	193672550	21250	21250	21250	21250	39
430	20241008	124500	192843800	21250	21250	21250	21250	239
431	20241008	124400	187765050	21250	21250	21300	21250	38
432	20241008	124300	186957100	21300	21300	21300	21300	5
433	20241008	124200	186850600	21300	21300	21300	21300	4
434	20241008	124100	186765400	21300	21250	21300	21250	42
435	20241008	124000	185871300	21250	21250	21250	21250	72
436	20241008	123900	184341300	21250	21250	21250	21250	11
437	20241008	123800	184107550	21250	21250	21250	21250	0
438	20241008	123700	184107550	21250	21250	21250	21250	21
439	20241008	123600	183661300	21250	21250	21250	21250	0
440	20241008	123500	183661300	21250	21250	21250	21250	0
441	20241008	123400	183661300	21250	21250	21250	21250	1
442	20241008	123300	183640050	21250	21250	21250	21250	43
443	20241008	123200	182726300	21250	21250	21250	21250	23
444	20241008	123100	182237550	21250	21250	21250	21250	0
445	20241008	123000	182237550	21250	21250	21250	21250	0
446	20241008	122900	182237550	21250	21250	21250	21250	0
447	20241008	122800	182237550	21250	21250	21250	21250	26
448	20241008	122700	181685050	21250	21250	21250	21250	122
449	20241008	122600	179092550	21250	21250	21250	21250	0
450	20241008	122500	179092550	21250	21250	21250	21250	0
451	20241008	122400	179092550	21250	21250	21250	21250	0
452	20241008	122300	179092550	21250	21250	21250	21250	4
453	20241008	122200	179007550	21250	21250	21250	21250	0
454	20241008	122100	179007550	21250	21250	21250	21250	0
455	20241008	122000	179007550	21250	21250	21250	21250	0
456	20241008	121900	179007550	21250	21250	21250	21250	0
457	20241008	121800	179007550	21250	21250	21250	21250	0
458	20241008	121700	179007550	21250	21250	21250	21250	1
459	20241008	121600	178986300	21250	21250	21250	21250	0
460	20241008	121500	178986300	21250	21250	21250	21250	0
461	20241008	121400	178986300	21250	21250	21250	21250	0
462	20241008	121300	178986300	21250	21250	21250	21250	4
463	20241008	121200	178901300	21250	21250	21250	21250	1
464	20241008	121100	178880050	21250	21250	21250	21250	0
465	20241008	121000	178880050	21250	21250	21250	21250	0
466	20241008	120900	178880050	21250	21250	21250	21250	197
467	20241008	120800	174693800	21250	21250	21250	21250	80
468	20241008	120700	172993800	21300	21300	21300	21300	30
469	20241008	120600	172354800	21300	21300	21300	21300	0
470	20241008	120500	172354800	21300	21300	21300	21300	23
471	20241008	120400	171864900	21250	21250	21250	21250	0
472	20241008	120300	171864900	21250	21250	21250	21250	5
473	20241008	120200	171758650	21250	21250	21250	21250	35
474	20241008	120100	171014900	21300	21300	21300	21300	0
475	20241008	120000	171014900	21300	21300	21300	21300	78
476	20241008	115900	169353500	21300	21300	21300	21300	113
477	20241008	115800	166946600	21300	21300	21300	21300	10
478	20241008	115700	166733600	21300	21300	21300	21300	0
479	20241008	115600	166733600	21300	21300	21300	21300	965
480	20241008	115500	146179100	21250	21250	21250	21250	28
481	20241008	115400	145584100	21250	21250	21250	21250	182
482	20241008	115300	141716600	21250	21250	21250	21250	25
483	20241008	115200	141185350	21250	21250	21250	21250	86
484	20241008	115100	139357850	21250	21250	21250	21250	16
485	20241008	115000	139017850	21250	21250	21250	21250	185
486	20241008	114900	135086600	21300	21300	21300	21300	0
487	20241008	114800	135086600	21300	21300	21300	21300	0
488	20241008	114700	135086600	21300	21300	21300	21300	55
489	20241008	114600	133915100	21300	21300	21300	21300	0
490	20241008	114500	133915100	21300	21300	21300	21300	0
491	20241008	114400	133915100	21300	21300	21300	21300	7
492	20241008	114300	133766000	21300	21300	21300	21300	62
493	20241008	114200	132445400	21300	21300	21300	21300	0
494	20241008	114100	132445400	21300	21300	21300	21300	0
495	20241008	114000	132445400	21300	21300	21300	21300	36
496	20241008	113900	131678600	21300	21250	21300	21250	284
497	20241008	113800	125641750	21250	21250	21250	21250	0
498	20241008	113700	125641750	21250	21250	21250	21250	1
499	20241008	113600	125620500	21200	21200	21200	21200	3
500	20241008	113500	125556900	21200	21200	21200	21200	0
501	20241008	113400	125556900	21200	21200	21200	21200	0
502	20241008	113300	125556900	21200	21200	21200	21200	14
503	20241008	113200	125260100	21200	21200	21200	21200	2
504	20241008	113100	125217700	21200	21200	21200	21200	0
505	20241008	113000	125217700	21200	21200	21200	21200	0
506	20241008	112900	125217700	21200	21200	21200	21200	0
507	20241008	112800	125217700	21200	21200	21200	21200	1
508	20241008	112700	125196500	21200	21200	21200	21200	0
509	20241008	112600	125196500	21200	21200	21200	21200	0
510	20241008	112500	125196500	21200	21200	21200	21200	1
511	20241008	112400	125175300	21200	21200	21200	21200	0
512	20241008	112300	125175300	21200	21200	21200	21200	4
513	20241008	112200	125090500	21200	21200	21200	21200	1
514	20241008	112100	125069300	21200	21200	21200	21200	0
515	20241008	112000	125069300	21200	21200	21200	21200	0
516	20241008	111900	125069300	21200	21200	21200	21200	2
517	20241008	111800	125026900	21200	21200	21200	21200	0
518	20241008	111700	125026900	21200	21200	21200	21200	1
519	20241008	111600	125005700	21200	21200	21200	21200	1
520	20241008	111500	124984500	21200	21200	21200	21200	54
521	20241008	111400	123839700	21200	21200	21200	21200	0
522	20241008	111300	123839700	21200	21200	21200	21200	5
523	20241008	111200	123733700	21200	21200	21200	21200	25
524	20241008	111100	123203700	21200	21200	21200	21200	62
525	20241008	111000	121889300	21250	21250	21250	21250	0
526	20241008	110900	121889300	21250	21250	21250	21250	60
527	20241008	110800	120614300	21200	21200	21200	21200	0
528	20241008	110700	120614300	21200	21200	21200	21200	1
529	20241008	110600	120593100	21200	21200	21200	21200	0
530	20241008	110500	120593100	21200	21200	21200	21200	6
531	20241008	110400	120465900	21200	21200	21200	21200	0
532	20241008	110300	120465900	21200	21200	21200	21200	0
533	20241008	110200	120465900	21200	21200	21200	21200	71
534	20241008	110100	118960700	21200	21200	21200	21200	0
535	20241008	110000	118960700	21200	21200	21200	21200	0
536	20241008	105900	118960700	21200	21200	21200	21200	10
537	20241008	105800	118748700	21200	21200	21200	21200	0
538	20241008	105700	118748700	21200	21200	21200	21200	0
539	20241008	105600	118748700	21200	21200	21200	21200	0
540	20241008	105500	118748700	21200	21200	21200	21200	47
541	20241008	105400	117752300	21200	21200	21200	21200	0
542	20241008	105300	117752300	21200	21200	21200	21200	4
543	20241008	105200	117667500	21200	21200	21200	21200	67
544	20241008	105100	116247100	21200	21200	21200	21200	0
545	20241008	105000	116247100	21200	21150	21200	21150	314
546	20241008	104900	109590350	21150	21150	21150	21150	50
547	20241008	104800	108532850	21150	21100	21150	21100	11
548	20241008	104700	108300250	21100	21100	21100	21100	0
549	20241008	104600	108300250	21100	21100	21100	21100	0
550	20241008	104500	108300250	21100	21100	21100	21100	1
551	20241008	104400	108279150	21100	21100	21100	21100	1
552	20241008	104300	108258050	21150	21150	21150	21150	46
553	20241008	104200	107285150	21150	21150	21150	21150	1
554	20241008	104100	107264000	21150	21100	21150	21100	36
555	20241008	104000	106502650	21100	21100	21100	21100	131
556	20241008	103900	103738550	21050	21050	21050	21050	1
557	20241008	103800	103717500	21050	21050	21050	21050	0
558	20241008	103700	103717500	21050	21050	21050	21050	0
559	20241008	103600	103717500	21050	21100	21100	21050	70
560	20241008	103500	102240550	21100	21100	21100	21100	0
561	20241008	103400	102240550	21100	21100	21100	21100	100
562	20241008	103300	100130550	21150	21150	21150	21150	296
563	20241008	103200	93870150	21100	21200	21200	21050	1647
564	20241008	103100	59100850	21200	21200	21200	21200	0
565	20241008	103000	59100850	21200	21200	21200	21200	0
566	20241008	102900	59100850	21200	21200	21200	21200	0
567	20241008	102800	59100850	21200	21200	21200	21200	34
568	20241008	102700	58380050	21200	21200	21200	21200	0
569	20241008	102600	58380050	21200	21200	21200	21200	2
570	20241008	102500	58337650	21200	21200	21200	21200	153
571	20241008	102400	55094050	21250	21250	21250	21250	39
572	20241008	102300	54265300	21250	21250	21250	21250	0
573	20241008	102200	54265300	21250	21250	21250	21250	0
574	20241008	102100	54265300	21250	21250	21250	21250	175
575	20241008	102000	50546550	21250	21250	21250	21250	0
576	20241008	101900	50546550	21250	21250	21250	21250	147
577	20241008	101800	47422800	21200	21200	21200	21200	0
578	20241008	101700	47422800	21200	21200	21200	21200	0
579	20241008	101600	47422800	21200	21200	21200	21200	0
580	20241008	101500	47422800	21200	21200	21200	21200	0
581	20241008	101400	47422800	21200	21200	21200	21200	0
582	20241008	101300	47422800	21200	21200	21200	21200	4
583	20241008	101200	47338000	21200	21200	21200	21200	2
584	20241008	101100	47295600	21200	21200	21200	21200	0
585	20241008	101000	47295600	21200	21200	21200	21200	0
586	20241008	100900	47295600	21200	21200	21200	21200	0
587	20241008	100800	47295600	21200	21200	21200	21200	1
588	20241008	100700	47274400	21200	21200	21200	21200	0
589	20241008	100600	47274400	21200	21200	21200	21200	0
590	20241008	100500	47274400	21200	21200	21200	21200	0
591	20241008	100400	47274400	21200	21200	21200	21200	0
592	20241008	100300	47274400	21200	21200	21200	21200	5
593	20241008	100200	47168400	21200	21200	21200	21200	0
594	20241008	100100	47168400	21200	21200	21200	21200	0
595	20241008	100000	47168400	21200	21200	21200	21200	0
596	20241008	095900	47168400	21200	21200	21200	21200	0
597	20241008	095800	47168400	21200	21200	21200	21200	15
598	20241008	095700	46850400	21200	21200	21200	21200	7
599	20241008	095600	46702000	21200	21200	21200	21200	2
600	20241008	095500	46659600	21200	21250	21250	21200	2
601	20241008	095400	46617150	21250	21250	21250	21250	69
602	20241008	095300	45150900	21250	21250	21250	21250	0
603	20241008	095200	45150900	21250	21250	21250	21250	5
604	20241008	095100	45044650	21250	21250	21250	21250	0
605	20241008	095000	45044650	21250	21250	21250	21250	37
606	20241008	094900	44258400	21200	21200	21200	21200	0
607	20241008	094800	44258400	21200	21200	21200	21200	0
608	20241008	094700	44258400	21200	21200	21200	21200	9
609	20241008	094600	44067600	21200	21200	21200	21200	0
610	20241008	094500	44067600	21200	21200	21200	21200	36
611	20241008	094400	43304400	21200	21200	21200	21200	0
612	20241008	094300	43304400	21200	21200	21200	21200	5
613	20241008	094200	43198400	21200	21200	21200	21200	0
614	20241008	094100	43198400	21200	21200	21200	21200	1000
615	20241008	094000	21998400	21300	21250	21300	21200	107
616	20241008	093900	19724600	21200	21200	21200	21200	0
617	20241008	093800	19724600	21200	21200	21200	21200	0
618	20241008	093700	19724600	21200	21200	21200	21200	0
619	20241008	093600	19724600	21200	21200	21200	21200	0
620	20241008	093500	19724600	21200	21200	21200	21200	0
621	20241008	093400	19724600	21200	21200	21200	21200	0
622	20241008	093300	19724600	21200	21200	21200	21200	5
623	20241008	093200	19618600	21200	21200	21200	21200	0
624	20241008	093100	19618600	21200	21200	21200	21200	1
625	20241008	093000	19597400	21200	21250	21300	21200	135
626	20241008	092900	16728900	21250	21250	21250	21250	0
627	20241008	092800	16728900	21250	21250	21250	21250	85
628	20241008	092700	14922650	21250	21250	21250	21250	1
629	20241008	092600	14901400	21250	21250	21250	21250	227
630	20241008	092500	10077650	21250	21250	21250	21250	0
631	20241008	092400	10077650	21250	21250	21250	21250	0
632	20241008	092300	10077650	21250	21250	21250	21250	16
633	20241008	092200	9737650	21250	21250	21250	21250	5
634	20241008	092100	9631400	21250	21250	21250	21250	0
635	20241008	092000	9631400	21250	21250	21250	21250	0
636	20241008	091900	9631400	21250	21250	21250	21250	19
637	20241008	091800	9227650	21250	21250	21250	21250	182
638	20241008	091700	5360150	21200	21200	21200	21200	0
639	20241008	091600	5360150	21200	21250	21250	21200	40
640	20241008	091500	4510200	21200	21200	21200	21200	2
641	20241008	091400	4467800	21200	21200	21200	21200	3
642	20241008	091300	4404200	21150	21150	21150	21150	0
643	20241008	091200	4404200	21150	21200	21200	21150	2
644	20241008	091100	4361850	21200	21200	21200	21200	9
645	20241008	091000	4171050	21150	21150	21150	21150	0
646	20241008	090900	4171050	21150	21150	21150	21150	0
647	20241008	090800	4171050	21150	21150	21150	21150	1
648	20241008	090700	4149900	21150	21150	21150	21150	0
649	20241008	090600	4149900	21150	21200	21200	21150	129
650	20241008	090500	1417050	21150	21150	21150	21150	22
651	20241008	090400	951750	21150	21150	21150	21150	0
652	20241008	090300	951750	21150	21150	21150	21150	0
653	20241008	090200	951750	21150	21150	21150	21150	1
654	20241008	090100	930600	21150	21150	21150	21150	0
655	20241008	090000	930600	21150	21150	21150	21150	44