KissMeData/033270/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	191700	405233950	21250	21250	21250	21250	85
3	20241022	191600	405233950	21250	21250	21250	21250	0
4	20241022	191500	405233950	21250	21250	21250	21250	0
5	20241022	191400	405233950	21250	21250	21250	21250	0
6	20241022	191300	405233950	21250	21250	21250	21250	0
7	20241022	191200	405233950	21250	21250	21250	21250	0
8	20241022	191100	405233950	21250	21250	21250	21250	0
9	20241022	191000	405233950	21250	21250	21250	21250	0
10	20241022	190900	405233950	21250	21250	21250	21250	0
11	20241022	190800	405233950	21250	21250	21250	21250	0
12	20241022	190700	405233950	21250	21250	21250	21250	0
13	20241022	190600	405233950	21250	21250	21250	21250	0
14	20241022	190500	405233950	21250	21250	21250	21250	0
15	20241022	190400	405233950	21250	21250	21250	21250	0
16	20241022	190300	405233950	21250	21250	21250	21250	0
17	20241022	190200	405233950	21250	21250	21250	21250	0
18	20241022	190100	405233950	21250	21250	21250	21250	0
19	20241022	190000	405233950	21250	21250	21250	21250	0
20	20241022	185900	405233950	21250	21250	21250	21250	0
21	20241022	185800	405233950	21250	21250	21250	21250	0
22	20241022	185700	405233950	21250	21250	21250	21250	0
23	20241022	185600	405233950	21250	21250	21250	21250	0
24	20241022	185500	405233950	21250	21250	21250	21250	0
25	20241022	185400	405233950	21250	21250	21250	21250	0
26	20241022	185300	405233950	21250	21250	21250	21250	0
27	20241022	185200	405233950	21250	21250	21250	21250	0
28	20241022	185100	405233950	21250	21250	21250	21250	0
29	20241022	185000	405233950	21250	21250	21250	21250	0
30	20241022	184900	405233950	21250	21250	21250	21250	0
31	20241022	184800	405233950	21250	21250	21250	21250	0
32	20241022	184700	405233950	21250	21250	21250	21250	85
33	20241022	184600	405233950	21250	21250	21250	21250	0
34	20241022	184500	405233950	21250	21250	21250	21250	0
35	20241022	184400	405233950	21250	21250	21250	21250	0
36	20241022	184300	405233950	21250	21250	21250	21250	0
37	20241022	184200	405233950	21250	21250	21250	21250	0
38	20241022	184100	405233950	21250	21250	21250	21250	0
39	20241022	184000	405233950	21250	21250	21250	21250	0
40	20241022	183900	405233950	21250	21250	21250	21250	0
41	20241022	183800	405233950	21250	21250	21250	21250	0
42	20241022	183700	405233950	21250	21250	21250	21250	0
43	20241022	183600	405233950	21250	21250	21250	21250	0
44	20241022	183500	405233950	21250	21250	21250	21250	0
45	20241022	183400	405233950	21250	21250	21250	21250	0
46	20241022	183300	405233950	21250	21250	21250	21250	0
47	20241022	183200	405233950	21250	21250	21250	21250	0
48	20241022	183100	405233950	21250	21250	21250	21250	0
49	20241022	183000	405233950	21250	21250	21250	21250	0
50	20241022	182900	405233950	21250	21250	21250	21250	0
51	20241022	182800	405233950	21250	21250	21250	21250	0
52	20241022	182700	405233950	21250	21250	21250	21250	0
53	20241022	182600	405233950	21250	21250	21250	21250	0
54	20241022	182500	405233950	21250	21250	21250	21250	0
55	20241022	182400	405233950	21250	21250	21250	21250	0
56	20241022	182300	405233950	21250	21250	21250	21250	0
57	20241022	182200	405233950	21250	21250	21250	21250	0
58	20241022	182100	405233950	21250	21250	21250	21250	0
59	20241022	182000	405233950	21250	21250	21250	21250	0
60	20241022	181900	405233950	21250	21250	21250	21250	0
61	20241022	181800	405233950	21250	21250	21250	21250	0
62	20241022	181700	405233950	21250	21250	21250	21250	85
63	20241022	181600	405233950	21250	21250	21250	21250	0
64	20241022	181500	405233950	21250	21250	21250	21250	0
65	20241022	181400	405233950	21250	21250	21250	21250	0
66	20241022	181300	405233950	21250	21250	21250	21250	0
67	20241022	181200	405233950	21250	21250	21250	21250	0
68	20241022	181100	405233950	21250	21250	21250	21250	0
69	20241022	181000	405233950	21250	21250	21250	21250	0
70	20241022	180900	405233950	21250	21250	21250	21250	0
71	20241022	180800	405233950	21250	21250	21250	21250	0
72	20241022	180700	405233950	21250	21250	21250	21250	0
73	20241022	180600	405233950	21250	21250	21250	21250	0
74	20241022	180500	405233950	21250	21250	21250	21250	0
75	20241022	180400	405233950	21250	21250	21250	21250	0
76	20241022	180300	405233950	21250	21250	21250	21250	0
77	20241022	180200	405233950	21250	21250	21250	21250	0
78	20241022	180100	405233950	21250	21250	21250	21250	0
79	20241022	180000	405233950	21250	21250	21250	21250	0
80	20241022	175900	405233950	21250	21250	21250	21250	0
81	20241022	175800	405233950	21250	21250	21250	21250	0
82	20241022	175700	405233950	21250	21250	21250	21250	0
83	20241022	175600	405233950	21250	21250	21250	21250	0
84	20241022	175500	405233950	21250	21250	21250	21250	0
85	20241022	175400	405233950	21250	21250	21250	21250	0
86	20241022	175300	405233950	21250	21250	21250	21250	0
87	20241022	175200	405233950	21250	21250	21250	21250	0
88	20241022	175100	405233950	21250	21250	21250	21250	0
89	20241022	175000	405233950	21250	21250	21250	21250	0
90	20241022	174900	405233950	21250	21250	21250	21250	0
91	20241022	174800	405233950	21250	21250	21250	21250	0
92	20241022	174700	405233950	21250	21250	21250	21250	85
93	20241022	174600	405233950	21250	21250	21250	21250	0
94	20241022	174500	405233950	21250	21250	21250	21250	0
95	20241022	174400	405233950	21250	21250	21250	21250	0
96	20241022	174300	405233950	21250	21250	21250	21250	0
97	20241022	174200	405233950	21250	21250	21250	21250	0
98	20241022	174100	405233950	21250	21250	21250	21250	0
99	20241022	174000	405233950	21250	21250	21250	21250	0
100	20241022	173900	405233950	21250	21250	21250	21250	0
101	20241022	173800	405233950	21250	21250	21250	21250	0
102	20241022	173700	405233950	21250	21250	21250	21250	0
103	20241022	173600	405233950	21250	21250	21250	21250	0
104	20241022	173500	405233950	21250	21250	21250	21250	0
105	20241022	173400	405233950	21250	21250	21250	21250	0
106	20241022	173300	405233950	21250	21250	21250	21250	0
107	20241022	173200	405233950	21250	21250	21250	21250	0
108	20241022	173100	405233950	21250	21250	21250	21250	0
109	20241022	173000	405233950	21250	21250	21250	21250	0
110	20241022	172900	405233950	21250	21250	21250	21250	0
111	20241022	172800	405233950	21250	21250	21250	21250	0
112	20241022	172700	405233950	21250	21250	21250	21250	0
113	20241022	172600	405233950	21250	21250	21250	21250	0
114	20241022	172500	405233950	21250	21250	21250	21250	0
115	20241022	172400	405233950	21250	21250	21250	21250	0
116	20241022	172300	405233950	21250	21250	21250	21250	0
117	20241022	172200	405233950	21250	21250	21250	21250	0
118	20241022	172100	405233950	21250	21250	21250	21250	0
119	20241022	172000	405233950	21250	21250	21250	21250	0
120	20241022	171900	405233950	21250	21250	21250	21250	0
121	20241022	171800	405233950	21250	21250	21250	21250	0
122	20241022	171700	405233950	21250	21250	21250	21250	85
123	20241022	171600	405233950	21250	21250	21250	21250	0
124	20241022	171500	405233950	21250	21250	21250	21250	0
125	20241022	171400	405233950	21250	21250	21250	21250	0
126	20241022	171300	405233950	21250	21250	21250	21250	0
127	20241022	171200	405233950	21250	21250	21250	21250	0
128	20241022	171100	405233950	21250	21250	21250	21250	0
129	20241022	171000	405233950	21250	21250	21250	21250	0
130	20241022	170900	405233950	21250	21250	21250	21250	0
131	20241022	170800	405233950	21250	21250	21250	21250	0
132	20241022	170700	405233950	21250	21250	21250	21250	0
133	20241022	170600	405233950	21250	21250	21250	21250	0
134	20241022	170500	405233950	21250	21250	21250	21250	0
135	20241022	170400	405233950	21250	21250	21250	21250	0
136	20241022	170300	405233950	21250	21250	21250	21250	0
137	20241022	170200	405233950	21250	21250	21250	21250	0
138	20241022	170100	405233950	21250	21250	21250	21250	0
139	20241022	170000	405233950	21250	21250	21250	21250	0
140	20241022	165900	405233950	21250	21250	21250	21250	0
141	20241022	165800	405233950	21250	21250	21250	21250	0
142	20241022	165700	405233950	21250	21250	21250	21250	0
143	20241022	165600	405233950	21250	21250	21250	21250	0
144	20241022	165500	405233950	21250	21250	21250	21250	0
145	20241022	165400	405233950	21250	21250	21250	21250	0
146	20241022	165300	405233950	21250	21250	21250	21250	0
147	20241022	165200	405233950	21250	21250	21250	21250	0
148	20241022	165100	405233950	21250	21250	21250	21250	0
149	20241022	165000	405233950	21250	21250	21250	21250	0
150	20241022	164900	405233950	21250	21250	21250	21250	0
151	20241022	164800	405233950	21250	21250	21250	21250	0
152	20241022	164700	405233950	21250	21250	21250	21250	85
153	20241022	164600	405233950	21250	21250	21250	21250	0
154	20241022	164500	405233950	21250	21250	21250	21250	0
155	20241022	164400	405233950	21250	21250	21250	21250	0
156	20241022	164300	405233950	21250	21250	21250	21250	0
157	20241022	164200	405233950	21250	21250	21250	21250	0
158	20241022	164100	405233950	21250	21250	21250	21250	0
159	20241022	164000	405233950	21250	21250	21250	21250	0
160	20241022	163900	405233950	21250	21250	21250	21250	0
161	20241022	163800	405233950	21250	21250	21250	21250	0
162	20241022	163700	405233950	21250	21250	21250	21250	0
163	20241022	163600	405233950	21250	21250	21250	21250	0
164	20241022	163500	405233950	21250	21250	21250	21250	0
165	20241022	163400	405233950	21250	21250	21250	21250	0
166	20241022	163300	405233950	21250	21250	21250	21250	0
167	20241022	163200	405233950	21250	21250	21250	21250	0
168	20241022	163100	405233950	21250	21250	21250	21250	0
169	20241022	163000	405233950	21250	21250	21250	21250	0
170	20241022	162900	405233950	21250	21250	21250	21250	0
171	20241022	162800	405233950	21250	21250	21250	21250	0
172	20241022	162700	405233950	21250	21250	21250	21250	0
173	20241022	162600	405233950	21250	21250	21250	21250	0
174	20241022	162500	405233950	21250	21250	21250	21250	0
175	20241022	162400	405233950	21250	21250	21250	21250	0
176	20241022	162300	405233950	21250	21250	21250	21250	0
177	20241022	162200	405233950	21250	21250	21250	21250	0
178	20241022	162100	405233950	21250	21250	21250	21250	0
179	20241022	162000	405233950	21250	21250	21250	21250	0
180	20241022	161900	405233950	21250	21250	21250	21250	0
181	20241022	161800	405233950	21250	21250	21250	21250	0
182	20241022	161700	405233950	21250	21250	21250	21250	85
183	20241022	161600	405233950	21250	21250	21250	21250	0
184	20241022	161500	405233950	21250	21250	21250	21250	0
185	20241022	161400	405233950	21250	21250	21250	21250	0
186	20241022	161300	405233950	21250	21250	21250	21250	0
187	20241022	161200	405233950	21250	21250	21250	21250	0
188	20241022	161100	405233950	21250	21250	21250	21250	0
189	20241022	161000	405233950	21250	21250	21250	21250	0
190	20241022	160900	405233950	21250	21250	21250	21250	0
191	20241022	160800	405233950	21250	21250	21250	21250	0
192	20241022	160700	405233950	21250	21250	21250	21250	0
193	20241022	160600	405233950	21250	21250	21250	21250	0
194	20241022	160500	405233950	21250	21250	21250	21250	0
195	20241022	160400	405233950	21250	21250	21250	21250	0
196	20241022	160300	405233950	21250	21250	21250	21250	0
197	20241022	160200	405233950	21250	21250	21250	21250	0
198	20241022	160100	405233950	21250	21250	21250	21250	0
199	20241022	160000	405233950	21250	21250	21250	21250	0
200	20241022	155900	405233950	21250	21250	21250	21250	0
201	20241022	155800	405233950	21250	21250	21250	21250	0
202	20241022	155700	405233950	21250	21250	21250	21250	0
203	20241022	155600	405233950	21250	21250	21250	21250	0
204	20241022	155500	405233950	21250	21250	21250	21250	0
205	20241022	155400	405233950	21250	21250	21250	21250	0
206	20241022	155300	405233950	21250	21250	21250	21250	0
207	20241022	155200	405233950	21250	21250	21250	21250	0
208	20241022	155100	405233950	21250	21250	21250	21250	0
209	20241022	155000	405233950	21250	21250	21250	21250	0
210	20241022	154900	405233950	21250	21250	21250	21250	0
211	20241022	154800	405233950	21250	21250	21250	21250	0
212	20241022	154700	405233950	21250	21250	21250	21250	85
213	20241022	154600	405233950	21250	21250	21250	21250	0
214	20241022	154500	405233950	21250	21250	21250	21250	0
215	20241022	154400	405233950	21250	21250	21250	21250	0
216	20241022	154300	405233950	21250	21250	21250	21250	0
217	20241022	154200	405233950	21250	21250	21250	21250	0
218	20241022	154100	405233950	21250	21250	21250	21250	0
219	20241022	154000	405233950	21250	21250	21250	21250	0
220	20241022	153900	405233950	21250	21250	21250	21250	0
221	20241022	153800	405233950	21250	21250	21250	21250	0
222	20241022	153700	405233950	21250	21250	21250	21250	0
223	20241022	153600	405233950	21250	21250	21250	21250	0
224	20241022	153500	405233950	21250	21250	21250	21250	0
225	20241022	153400	405233950	21250	21250	21250	21250	0
226	20241022	153300	405233950	21250	21250	21250	21250	0
227	20241022	153200	405233950	21250	21250	21250	21250	0
228	20241022	153100	405233950	21250	21250	21250	21250	0
229	20241022	153000	405233950	21250	21250	21250	21250	85
230	20241022	152900	403427700	21200	21200	21200	21200	0
231	20241022	152800	403427700	21200	21200	21200	21200	0
232	20241022	152700	403427700	21200	21200	21200	21200	0
233	20241022	152600	403427700	21200	21200	21200	21200	0
234	20241022	152500	403427700	21200	21200	21200	21200	0
235	20241022	152400	403427700	21200	21200	21200	21200	0
236	20241022	152300	403427700	21200	21200	21200	21200	0
237	20241022	152200	403427700	21200	21200	21200	21200	0
238	20241022	152100	403427700	21200	21200	21200	21200	0
239	20241022	152000	403427700	21200	21200	21200	21200	0
240	20241022	151900	403427700	21200	21200	21200	21200	0
241	20241022	151800	403427700	21200	21200	21200	21200	1
242	20241022	151700	403406500	21200	21150	21200	21150	36
243	20241022	151600	402645050	21150	21250	21250	21150	102
244	20241022	151500	400477650	21150	21150	21150	21150	4
245	20241022	151400	400393050	21250	21250	21250	21250	0
246	20241022	151300	400393050	21250	21250	21250	21250	0
247	20241022	151200	400393050	21250	21250	21250	21250	0
248	20241022	151100	400393050	21250	21250	21250	21100	217
249	20241022	151000	395809350	21150	21150	21150	21150	3
250	20241022	150900	395745900	21250	21250	21250	21250	0
251	20241022	150800	395745900	21250	21250	21250	21250	2
252	20241022	150700	395703400	21250	21250	21250	21250	472
253	20241022	150600	385673400	21150	21150	21150	21150	0
254	20241022	150500	385673400	21150	21150	21150	21150	43
255	20241022	150400	384763950	21200	21200	21200	21200	32
256	20241022	150300	384085550	21250	21250	21250	21250	0
257	20241022	150200	384085550	21250	21250	21250	21250	9
258	20241022	150100	383894300	21200	21200	21200	21200	3
259	20241022	150000	383830700	21250	21250	21250	21250	1
260	20241022	145900	383809450	21150	21150	21150	21150	0
261	20241022	145800	383809450	21150	21150	21150	21150	0
262	20241022	145700	383809450	21150	21150	21150	21150	29
263	20241022	145600	383196100	21200	21250	21250	21200	3
264	20241022	145500	383132450	21250	21250	21250	21250	0
265	20241022	145400	383132450	21250	21250	21250	21250	1
266	20241022	145300	383111200	21150	21150	21150	21150	325
267	20241022	145200	376237450	21200	21200	21200	21200	50
268	20241022	145100	375177450	21200	21200	21200	21200	0
269	20241022	145000	375177450	21200	21200	21200	21200	100
270	20241022	144900	373057450	21150	21150	21150	21150	0
271	20241022	144800	373057450	21150	21250	21250	21150	42
272	20241022	144700	372168550	21250	21250	21250	21250	0
273	20241022	144600	372168550	21250	21250	21250	21250	0
274	20241022	144500	372168550	21250	21250	21250	21250	2
275	20241022	144400	372126050	21150	21150	21150	21150	0
276	20241022	144300	372126050	21150	21200	21200	21150	640
277	20241022	144200	358559300	21250	21250	21250	21250	0
278	20241022	144100	358559300	21250	21250	21250	21250	0
279	20241022	144000	358559300	21250	21250	21250	21250	0
280	20241022	143900	358559300	21250	21250	21250	21250	0
281	20241022	143800	358559300	21250	21250	21250	21250	0
282	20241022	143700	358559300	21250	21250	21250	21250	1
283	20241022	143600	358538050	21200	21200	21200	21200	37
284	20241022	143500	357753650	21200	21200	21200	21200	0
285	20241022	143400	357753650	21200	21200	21200	21200	100
286	20241022	143300	355633650	21200	21200	21200	21200	0
287	20241022	143200	355633650	21200	21200	21200	21200	0
288	20241022	143100	355633650	21200	21200	21200	21200	0
289	20241022	143000	355633650	21200	21200	21200	21200	0
290	20241022	142900	355633650	21200	21200	21200	21200	0
291	20241022	142800	355633650	21200	21200	21200	21200	1
292	20241022	142700	355612450	21200	21200	21200	21200	0
293	20241022	142600	355612450	21200	21200	21200	21200	0
294	20241022	142500	355612450	21200	21200	21200	21200	30
295	20241022	142400	354976450	21250	21250	21250	21250	0
296	20241022	142300	354976450	21250	21250	21250	21250	1
297	20241022	142200	354955200	21250	21250	21250	21250	1
298	20241022	142100	354933950	21250	21250	21250	21250	0
299	20241022	142000	354933950	21250	21250	21250	21250	51
300	20241022	141900	353850200	21250	21250	21250	21250	63
301	20241022	141800	352511450	21250	21250	21250	21250	0
302	20241022	141700	352511450	21250	21250	21250	21250	0
303	20241022	141600	352511450	21250	21250	21250	21250	0
304	20241022	141500	352511450	21250	21250	21250	21250	0
305	20241022	141400	352511450	21250	21250	21250	21250	0
306	20241022	141300	352511450	21250	21250	21250	21250	1
307	20241022	141200	352490200	21250	21200	21250	21200	29
308	20241022	141100	351874950	21300	21300	21300	21300	1
309	20241022	141000	351853650	21200	21200	21200	21200	10
310	20241022	140900	351641650	21300	21300	21300	21300	0
311	20241022	140800	351641650	21300	21300	21300	21300	11
312	20241022	140700	351407350	21300	21300	21300	21300	0
313	20241022	140600	351407350	21300	21300	21300	21300	79
314	20241022	140500	349724650	21300	21300	21300	21300	1
315	20241022	140400	349703350	21200	21200	21200	21200	0
316	20241022	140300	349703350	21200	21200	21200	21200	0
317	20241022	140200	349703350	21200	21200	21200	21200	0
318	20241022	140100	349703350	21200	21200	21200	21200	9
319	20241022	140000	349512550	21200	21200	21200	21200	62
320	20241022	135900	348198150	21200	21200	21200	21200	29
321	20241022	135800	347583350	21200	21200	21200	21200	15
322	20241022	135700	347265350	21200	21200	21200	21200	15
323	20241022	135600	346947350	21200	21200	21200	21200	0
324	20241022	135500	346947350	21200	21200	21200	21200	1
325	20241022	135400	346926150	21200	21200	21200	21200	0
326	20241022	135300	346926150	21200	21200	21200	21200	1
327	20241022	135200	346904950	21200	21200	21200	21200	0
328	20241022	135100	346904950	21200	21200	21200	21200	0
329	20241022	135000	346904950	21200	21200	21200	21200	0
330	20241022	134900	346904950	21200	21200	21200	21200	0
331	20241022	134800	346904950	21200	21200	21200	21200	0
332	20241022	134700	346904950	21200	21200	21200	21200	0
333	20241022	134600	346904950	21200	21200	21200	21200	10
334	20241022	134500	346692950	21350	21150	21350	21150	5
335	20241022	134400	346586400	21200	21300	21300	21200	1013
336	20241022	134300	325103150	21300	21300	21300	21300	0
337	20241022	134200	325103150	21300	21300	21300	21300	0
338	20241022	134100	325103150	21300	21300	21300	21300	0
339	20241022	134000	325103150	21300	21300	21300	21300	4
340	20241022	133900	325017950	21300	21300	21300	21300	0
341	20241022	133800	325017950	21300	21300	21300	21300	0
342	20241022	133700	325017950	21300	21300	21300	21300	4
343	20241022	133600	324932750	21300	21300	21300	21300	272
344	20241022	133500	319139150	21300	21300	21300	21300	0
345	20241022	133400	319139150	21300	21300	21300	21300	18
346	20241022	133300	318755750	21300	21300	21300	21300	206
347	20241022	133200	314367950	21300	21300	21300	21300	0
348	20241022	133100	314367950	21300	21300	21300	21300	0
349	20241022	133000	314367950	21300	21300	21300	21300	3
350	20241022	132900	314304050	21300	21300	21300	21300	0
351	20241022	132800	314304050	21300	21300	21300	21300	0
352	20241022	132700	314304050	21300	21450	21450	21300	75
353	20241022	132600	312705050	21450	21400	21450	21400	26
354	20241022	132500	312147600	21400	21400	21400	21400	113
355	20241022	132400	309729400	21350	21350	21350	21350	0
356	20241022	132300	309729400	21350	21350	21350	21350	67
357	20241022	132200	308298950	21350	21350	21350	21350	151
358	20241022	132100	305075100	21300	21300	21300	21300	52
359	20241022	132000	303967500	21300	21300	21300	21300	1
360	20241022	131900	303946200	21200	21200	21200	21200	0
361	20241022	131800	303946200	21200	21200	21200	21200	523
362	20241022	131700	292858600	21200	21200	21200	21200	1
363	20241022	131600	292837400	21200	21200	21200	21200	10
364	20241022	131500	292625400	21200	21200	21200	21200	0
365	20241022	131400	292625400	21200	21200	21200	21200	0
366	20241022	131300	292625400	21200	21250	21250	21200	30
367	20241022	131200	291988800	21350	21350	21350	21350	1
368	20241022	131100	291967450	21350	21350	21350	21350	0
369	20241022	131000	291967450	21350	21350	21350	21350	0
370	20241022	130900	291967450	21350	21350	21350	21350	0
371	20241022	130800	291967450	21350	21350	21350	21350	0
372	20241022	130700	291967450	21350	21250	21350	21250	79
373	20241022	130600	290284800	21250	21250	21250	21250	22
374	20241022	130500	289817300	21200	21200	21200	21200	10
375	20241022	130400	289605300	21300	21300	21300	21300	0
376	20241022	130300	289605300	21300	21300	21300	21300	0
377	20241022	130200	289605300	21300	21300	21300	21300	0
378	20241022	130100	289605300	21300	21300	21300	21300	0
379	20241022	130000	289605300	21300	21300	21300	21200	13
380	20241022	125900	289329400	21350	21250	21350	21200	510
381	20241022	125800	278514600	21250	21250	21250	21250	0
382	20241022	125700	278514600	21250	21250	21250	21250	0
383	20241022	125600	278514600	21250	21250	21250	21250	60
384	20241022	125500	277239600	21350	21350	21350	21350	1
385	20241022	125400	277218250	21250	21250	21250	21250	0
386	20241022	125300	277218250	21250	21250	21250	21250	0
387	20241022	125200	277218250	21250	21250	21250	21250	50
388	20241022	125100	276155750	21250	21250	21250	21250	207
389	20241022	125000	271757000	21300	21300	21300	21300	0
390	20241022	124900	271757000	21300	21300	21300	21300	0
391	20241022	124800	271757000	21300	21300	21300	21300	0
392	20241022	124700	271757000	21300	21300	21300	21300	101
393	20241022	124600	269605700	21300	21300	21300	21300	23
394	20241022	124500	269115800	21250	21250	21250	21250	0
395	20241022	124400	269115800	21250	21250	21250	21250	0
396	20241022	124300	269115800	21250	21250	21250	21250	90
397	20241022	124200	267203300	21250	21300	21300	21250	387
398	20241022	124100	258961050	21350	21350	21350	21350	0
399	20241022	124000	258961050	21350	21350	21350	21350	93
400	20241022	123900	256975500	21350	21350	21350	21350	0
401	20241022	123800	256975500	21350	21350	21350	21350	0
402	20241022	123700	256975500	21350	21350	21350	21350	0
403	20241022	123600	256975500	21350	21350	21350	21350	0
404	20241022	123500	256975500	21350	21350	21350	21350	0
405	20241022	123400	256975500	21350	21350	21350	21350	0
406	20241022	123300	256975500	21350	21350	21350	21350	0
407	20241022	123200	256975500	21350	21350	21350	21350	89
408	20241022	123100	255075350	21350	21350	21350	21350	0
409	20241022	123000	255075350	21350	21350	21350	21350	14
410	20241022	122900	254776450	21350	21350	21350	21350	0
411	20241022	122800	254776450	21350	21350	21350	21350	90
412	20241022	122700	252854950	21350	21350	21350	21350	0
413	20241022	122600	252854950	21350	21350	21350	21350	0
414	20241022	122500	252854950	21350	21350	21350	21350	0
415	20241022	122400	252854950	21350	21350	21350	21350	0
416	20241022	122300	252854950	21350	21350	21350	21350	4
417	20241022	122200	252769550	21350	21400	21450	21350	183
418	20241022	122100	248855200	21350	21350	21350	21350	0
419	20241022	122000	248855200	21350	21350	21350	21350	0
420	20241022	121900	248855200	21350	21350	21350	21350	0
421	20241022	121800	248855200	21350	21350	21350	21350	0
422	20241022	121700	248855200	21350	21350	21350	21350	10
423	20241022	121600	248641700	21350	21350	21350	21350	0
424	20241022	121500	248641700	21350	21350	21350	21350	0
425	20241022	121400	248641700	21350	21350	21350	21350	0
426	20241022	121300	248641700	21350	21350	21350	21350	0
427	20241022	121200	248641700	21350	21350	21350	21350	0
428	20241022	121100	248641700	21350	21350	21350	21350	0
429	20241022	121000	248641700	21350	21350	21350	21350	0
430	20241022	120900	248641700	21350	21350	21350	21350	31
431	20241022	120800	247979850	21500	21350	21500	21350	640
432	20241022	120700	234261400	21300	21300	21300	21300	0
433	20241022	120600	234261400	21300	21300	21300	21300	0
434	20241022	120500	234261400	21300	21300	21300	21300	0
435	20241022	120400	234261400	21300	21300	21300	21300	0
436	20241022	120300	234261400	21300	21300	21300	21300	0
437	20241022	120200	234261400	21300	21300	21300	21300	0
438	20241022	120100	234261400	21300	21300	21300	21300	32
439	20241022	120000	233579800	21350	21350	21350	21350	0
440	20241022	115900	233579800	21350	21350	21350	21350	0
441	20241022	115800	233579800	21350	21350	21350	21350	0
442	20241022	115700	233579800	21350	21350	21350	21350	0
443	20241022	115600	233579800	21350	21350	21350	21350	0
444	20241022	115500	233579800	21350	21350	21350	21350	0
445	20241022	115400	233579800	21350	21350	21350	21350	0
446	20241022	115300	233579800	21350	21350	21350	21350	0
447	20241022	115200	233579800	21350	21350	21350	21350	0
448	20241022	115100	233579800	21350	21350	21350	21350	10
449	20241022	115000	233366300	21350	21350	21350	21350	2
450	20241022	114900	233323600	21350	21350	21350	21350	6
451	20241022	114800	233195500	21300	21300	21300	21300	0
452	20241022	114700	233195500	21300	21300	21300	21300	0
453	20241022	114600	233195500	21300	21300	21300	21300	0
454	20241022	114500	233195500	21300	21300	21300	21300	0
455	20241022	114400	233195500	21300	21300	21300	21300	0
456	20241022	114300	233195500	21300	21300	21300	21300	1
457	20241022	114200	233174200	21400	21400	21400	21400	1
458	20241022	114100	233152800	21250	21250	21250	21250	0
459	20241022	114000	233152800	21250	21300	21300	21250	719
460	20241022	113900	217852700	21300	21300	21300	21300	80
461	20241022	113800	216148700	21300	21300	21300	21300	161
462	20241022	113700	212719400	21300	21350	21350	21300	264
463	20241022	113600	207091900	21450	21450	21450	21450	0
464	20241022	113500	207091900	21450	21450	21450	21450	2
465	20241022	113400	207049000	21400	21400	21400	21400	126
466	20241022	113300	204352600	21400	21400	21400	21400	3
467	20241022	113200	204288400	21400	21400	21400	21400	0
468	20241022	113100	204288400	21400	21400	21400	21400	1
469	20241022	113000	204267000	21400	21350	21400	21350	42
470	20241022	112900	203370250	21400	21400	21400	21400	1
471	20241022	112800	203348850	21400	21400	21400	21400	0
472	20241022	112700	203348850	21400	21400	21400	21400	0
473	20241022	112600	203348850	21400	21400	21400	21400	17
474	20241022	112500	202985050	21450	21450	21450	21450	1
475	20241022	112400	202963600	21450	21450	21450	21450	0
476	20241022	112300	202963600	21450	21450	21450	21450	0
477	20241022	112200	202963600	21450	21450	21450	21450	0
478	20241022	112100	202963600	21450	21450	21450	21450	100
479	20241022	112000	200818600	21450	21350	21450	21350	4
480	20241022	111900	200733000	21300	21350	21350	21300	135
481	20241022	111800	197851250	21350	21350	21350	21350	10
482	20241022	111700	197637750	21350	21350	21350	21350	18
483	20241022	111600	197253450	21450	21450	21450	21450	5
484	20241022	111500	197146200	21450	21450	21450	21450	1
485	20241022	111400	197124750	21350	21350	21350	21350	0
486	20241022	111300	197124750	21350	21350	21350	21350	0
487	20241022	111200	197124750	21350	21450	21450	21350	251
488	20241022	111100	191744900	21450	21400	21450	21350	227
489	20241022	111000	186886950	21400	21400	21400	21400	6
490	20241022	110900	186758550	21400	21400	21400	21400	12
491	20241022	110800	186501750	21400	21400	21400	21400	0
492	20241022	110700	186501750	21400	21350	21400	21350	6
493	20241022	110600	186373600	21300	21300	21300	21300	0
494	20241022	110500	186373600	21300	21300	21300	21300	0
495	20241022	110400	186373600	21300	21300	21300	21300	100
496	20241022	110300	184243600	21300	21300	21300	21300	0
497	20241022	110200	184243600	21300	21300	21300	21300	0
498	20241022	110100	184243600	21300	21300	21300	21300	35
499	20241022	110000	183498100	21400	21400	21400	21400	0
500	20241022	105900	183498100	21400	21400	21400	21400	1
501	20241022	105800	183476700	21350	21350	21350	21350	10
502	20241022	105700	183263200	21350	21350	21350	21350	0
503	20241022	105600	183263200	21350	21350	21350	21350	0
504	20241022	105500	183263200	21350	21350	21350	21350	144
505	20241022	105400	180188800	21400	21400	21400	21400	0
506	20241022	105300	180188800	21400	21400	21400	21400	0
507	20241022	105200	180188800	21400	21400	21400	21400	1
508	20241022	105100	180167400	21350	21350	21350	21350	0
509	20241022	105000	180167400	21350	21350	21350	21350	2
510	20241022	104900	180124700	21400	21400	21400	21400	0
511	20241022	104800	180124700	21400	21400	21400	21400	0
512	20241022	104700	180124700	21400	21400	21400	21400	0
513	20241022	104600	180124700	21400	21400	21400	21400	1
514	20241022	104500	180103300	21350	21350	21350	21350	4
515	20241022	104400	180017900	21400	21400	21400	21400	0
516	20241022	104300	180017900	21400	21400	21400	21400	4
517	20241022	104200	179932300	21400	21400	21400	21400	0
518	20241022	104100	179932300	21400	21350	21400	21350	45
519	20241022	104000	178971500	21350	21350	21350	21350	6
520	20241022	103900	178843400	21350	21350	21350	21350	0
521	20241022	103800	178843400	21350	21350	21350	21350	10
522	20241022	103700	178629900	21300	21300	21300	21300	1
523	20241022	103600	178608600	21300	21300	21300	21300	2
524	20241022	103500	178566000	21350	21350	21350	21350	0
525	20241022	103400	178566000	21350	21350	21350	21350	65
526	20241022	103300	177178250	21300	21300	21300	21300	42
527	20241022	103200	176283650	21300	21350	21350	21300	104
528	20241022	103100	174063450	21350	21350	21350	21350	1
529	20241022	103000	174042100	21300	21350	21350	21300	337
530	20241022	102900	166862400	21350	21350	21350	21350	2
531	20241022	102800	166819700	21400	21400	21400	21300	3
532	20241022	102700	166755600	21250	21250	21250	21250	0
533	20241022	102600	166755600	21250	21250	21250	21250	1
534	20241022	102500	166734350	21250	21250	21250	21250	2
535	20241022	102400	166691850	21250	21250	21250	21250	0
536	20241022	102300	166691850	21250	21250	21250	21250	0
537	20241022	102200	166691850	21250	21250	21250	21250	36
538	20241022	102100	165926850	21250	21250	21250	21250	19
539	20241022	102000	165523100	21250	21250	21250	21250	12
540	20241022	101900	165268100	21250	21400	21500	21250	17
541	20241022	101800	164906450	21250	21250	21250	21250	159
542	20241022	101700	161527700	21250	21350	21350	21250	139
543	20241022	101600	158573850	21250	21300	21300	21250	102
544	20241022	101500	156406250	21300	21250	21300	21250	52
545	20241022	101400	155301150	21250	21250	21250	21250	110
546	20241022	101300	152963650	21300	21300	21300	21300	21
547	20241022	101200	152516350	21400	21400	21400	21400	1
548	20241022	101100	152494950	21250	21250	21250	21250	0
549	20241022	101000	152494950	21250	21250	21250	21250	0
550	20241022	100900	152494950	21250	21250	21250	21250	0
551	20241022	100800	152494950	21250	21300	21300	21250	37
552	20241022	100700	151708600	21250	21250	21250	21250	55
553	20241022	100600	150539850	21300	21350	21350	21300	980
554	20241022	100500	129665150	21300	21300	21400	21300	15
555	20241022	100400	129345550	21400	21400	21400	21400	1
556	20241022	100300	129324150	21350	21400	21400	21350	331
557	20241022	100200	122249000	21500	21500	21500	21500	0
558	20241022	100100	122249000	21500	21500	21500	21500	0
559	20241022	100000	122249000	21500	21500	21500	21500	1
560	20241022	095900	122227500	21350	21350	21350	21350	0
561	20241022	095800	122227500	21350	21350	21350	21350	33
562	20241022	095700	121522950	21400	21400	21400	21400	6
563	20241022	095600	121394550	21500	21500	21500	21500	0
564	20241022	095500	121394550	21500	21500	21500	21500	10
565	20241022	095400	121179550	21400	21400	21400	21400	13
566	20241022	095300	120901350	21500	21450	21550	21450	114
567	20241022	095200	118455800	21450	21400	21450	21400	2
568	20241022	095100	118412950	21350	21350	21350	21350	100
569	20241022	095000	116277950	21300	21400	21400	21300	101
570	20241022	094900	114124900	21350	21350	21350	21350	50
571	20241022	094800	113057400	21350	21350	21350	21350	10
572	20241022	094700	112843900	21300	21350	21350	21300	103
573	20241022	094600	110645500	21350	21450	21450	21350	1204
574	20241022	094500	84877200	21450	21450	21450	21450	0
575	20241022	094400	84877200	21450	21450	21450	21450	97
576	20241022	094300	82796550	21500	21500	21500	21500	20
577	20241022	094200	82366550	21500	21500	21500	21500	16
578	20241022	094100	82022550	21600	21600	21600	21600	0
579	20241022	094000	82022550	21600	21600	21600	21600	2
580	20241022	093900	81979350	21600	21600	21600	21600	6
581	20241022	093800	81849750	21550	21550	21550	21550	0
582	20241022	093700	81849750	21550	21550	21550	21550	0
583	20241022	093600	81849750	21550	21600	21600	21550	223
584	20241022	093500	77034000	21600	21600	21600	21600	2
585	20241022	093400	76990800	21600	21600	21600	21600	1
586	20241022	093300	76969200	21600	21600	21600	21600	0
587	20241022	093200	76969200	21600	21500	21600	21500	92
588	20241022	093100	74991100	21600	21550	21600	21550	15
589	20241022	093000	74667750	21600	21600	21600	21600	0
590	20241022	092900	74667750	21600	21600	21600	21600	0
591	20241022	092800	74667750	21600	21600	21600	21600	1
592	20241022	092700	74646150	21500	21500	21500	21500	0
593	20241022	092600	74646150	21500	21500	21500	21500	0
594	20241022	092500	74646150	21500	21500	21500	21500	0
595	20241022	092400	74646150	21500	21500	21500	21500	2
596	20241022	092300	74603150	21600	21600	21600	21600	0
597	20241022	092200	74603150	21600	21600	21600	21600	0
598	20241022	092100	74603150	21600	21600	21600	21600	1
599	20241022	092000	74581550	21400	21400	21400	21400	2
600	20241022	091900	74538750	21400	21500	21500	21400	600
601	20241022	091800	61684700	21450	21450	21450	21450	159
602	20241022	091700	58274150	21450	21450	21450	21450	0
603	20241022	091600	58274150	21450	21500	21650	21450	88
604	20241022	091500	56382050	21500	21500	21500	21500	0
605	20241022	091400	56382050	21500	21500	21500	21500	0
606	20241022	091300	56382050	21500	21500	21500	21500	196
607	20241022	091200	52168050	21600	21600	21600	21600	9
608	20241022	091100	51973650	21500	21650	21850	21500	925
609	20241022	091000	32016600	21650	21650	21650	21650	261
610	20241022	090900	26365950	21650	21700	21700	21650	149
611	20241022	090800	23138000	21700	21700	21700	21700	100
612	20241022	090700	20968000	21700	21700	21700	21700	160
613	20241022	090600	17496000	21950	21950	21950	21950	0
614	20241022	090500	17496000	21950	21900	21950	21900	268
615	20241022	090400	11625250	21900	21800	21900	21800	234
616	20241022	090300	6512350	21850	21850	21850	21850	117
617	20241022	090200	3955900	21850	21850	21850	21850	3
618	20241022	090100	3890350	21800	21800	21800	21800	99
619	20241022	090000	1732150	21800	21650	21800	21650	80