KissMeData/039440/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192500	2235177700	21850	21850	21850	21850	2783
3	20241011	192400	2235177700	21850	21850	21850	21850	0
4	20241011	192300	2235177700	21850	21850	21850	21850	0
5	20241011	192200	2235177700	21850	21850	21850	21850	0
6	20241011	192100	2235177700	21850	21850	21850	21850	0
7	20241011	192000	2235177700	21850	21850	21850	21850	0
8	20241011	191900	2235177700	21850	21850	21850	21850	0
9	20241011	191800	2235177700	21850	21850	21850	21850	0
10	20241011	191700	2235177700	21850	21850	21850	21850	0
11	20241011	191600	2235177700	21850	21850	21850	21850	0
12	20241011	191500	2235177700	21850	21850	21850	21850	0
13	20241011	191400	2235177700	21850	21850	21850	21850	0
14	20241011	191300	2235177700	21850	21850	21850	21850	0
15	20241011	191200	2235177700	21850	21850	21850	21850	0
16	20241011	191100	2235177700	21850	21850	21850	21850	0
17	20241011	191000	2235177700	21850	21850	21850	21850	0
18	20241011	190900	2235177700	21850	21850	21850	21850	0
19	20241011	190800	2235177700	21850	21850	21850	21850	0
20	20241011	190700	2235177700	21850	21850	21850	21850	0
21	20241011	190600	2235177700	21850	21850	21850	21850	0
22	20241011	190500	2235177700	21850	21850	21850	21850	0
23	20241011	190400	2235177700	21850	21850	21850	21850	0
24	20241011	190300	2235177700	21850	21850	21850	21850	0
25	20241011	190200	2235177700	21850	21850	21850	21850	0
26	20241011	190100	2235177700	21850	21850	21850	21850	0
27	20241011	190000	2235177700	21850	21850	21850	21850	0
28	20241011	185900	2235177700	21850	21850	21850	21850	0
29	20241011	185800	2235177700	21850	21850	21850	21850	0
30	20241011	185700	2235177700	21850	21850	21850	21850	0
31	20241011	185600	2235177700	21850	21850	21850	21850	0
32	20241011	185500	2235177700	21850	21850	21850	21850	2783
33	20241011	185400	2235177700	21850	21850	21850	21850	0
34	20241011	185300	2235177700	21850	21850	21850	21850	0
35	20241011	185200	2235177700	21850	21850	21850	21850	0
36	20241011	185100	2235177700	21850	21850	21850	21850	0
37	20241011	185000	2235177700	21850	21850	21850	21850	0
38	20241011	184900	2235177700	21850	21850	21850	21850	0
39	20241011	184800	2235177700	21850	21850	21850	21850	0
40	20241011	184700	2235177700	21850	21850	21850	21850	0
41	20241011	184600	2235177700	21850	21850	21850	21850	0
42	20241011	184500	2235177700	21850	21850	21850	21850	0
43	20241011	184400	2235177700	21850	21850	21850	21850	0
44	20241011	184300	2235177700	21850	21850	21850	21850	0
45	20241011	184200	2235177700	21850	21850	21850	21850	0
46	20241011	184100	2235177700	21850	21850	21850	21850	0
47	20241011	184000	2235177700	21850	21850	21850	21850	0
48	20241011	183900	2235177700	21850	21850	21850	21850	0
49	20241011	183800	2235177700	21850	21850	21850	21850	0
50	20241011	183700	2235177700	21850	21850	21850	21850	0
51	20241011	183600	2235177700	21850	21850	21850	21850	0
52	20241011	183500	2235177700	21850	21850	21850	21850	0
53	20241011	183400	2235177700	21850	21850	21850	21850	0
54	20241011	183300	2235177700	21850	21850	21850	21850	0
55	20241011	183200	2235177700	21850	21850	21850	21850	0
56	20241011	183100	2235177700	21850	21850	21850	21850	0
57	20241011	183000	2235177700	21850	21850	21850	21850	0
58	20241011	182900	2235177700	21850	21850	21850	21850	0
59	20241011	182800	2235177700	21850	21850	21850	21850	0
60	20241011	182700	2235177700	21850	21850	21850	21850	0
61	20241011	182600	2235177700	21850	21850	21850	21850	0
62	20241011	182500	2235177700	21850	21850	21850	21850	2783
63	20241011	182400	2235177700	21850	21850	21850	21850	0
64	20241011	182300	2235177700	21850	21850	21850	21850	0
65	20241011	182200	2235177700	21850	21850	21850	21850	0
66	20241011	182100	2235177700	21850	21850	21850	21850	0
67	20241011	182000	2235177700	21850	21850	21850	21850	0
68	20241011	181900	2235177700	21850	21850	21850	21850	0
69	20241011	181800	2235177700	21850	21850	21850	21850	0
70	20241011	181700	2235177700	21850	21850	21850	21850	0
71	20241011	181600	2235177700	21850	21850	21850	21850	0
72	20241011	181500	2235177700	21850	21850	21850	21850	0
73	20241011	181400	2235177700	21850	21850	21850	21850	0
74	20241011	181300	2235177700	21850	21850	21850	21850	0
75	20241011	181200	2235177700	21850	21850	21850	21850	0
76	20241011	181100	2235177700	21850	21850	21850	21850	0
77	20241011	181000	2235177700	21850	21850	21850	21850	0
78	20241011	180900	2235177700	21850	21850	21850	21850	0
79	20241011	180800	2235177700	21850	21850	21850	21850	0
80	20241011	180700	2235177700	21850	21850	21850	21850	0
81	20241011	180600	2235177700	21850	21850	21850	21850	0
82	20241011	180500	2235177700	21850	21850	21850	21850	0
83	20241011	180400	2235177700	21850	21850	21850	21850	0
84	20241011	180300	2235177700	21850	21850	21850	21850	0
85	20241011	180200	2235177700	21850	21850	21850	21850	0
86	20241011	180100	2235177700	21850	21850	21850	21850	0
87	20241011	180000	2235177700	21850	21850	21850	21850	0
88	20241011	175900	2235177700	21850	21850	21850	21850	0
89	20241011	175800	2235177700	21850	21850	21850	21850	0
90	20241011	175700	2235177700	21850	21850	21850	21850	0
91	20241011	175600	2235177700	21850	21850	21850	21850	0
92	20241011	175500	2235177700	21850	21850	21850	21850	2783
93	20241011	175400	2235177700	21850	21850	21850	21850	0
94	20241011	175300	2235177700	21850	21850	21850	21850	0
95	20241011	175200	2235177700	21850	21850	21850	21850	0
96	20241011	175100	2235177700	21850	21850	21850	21850	0
97	20241011	175000	2235177700	21850	21850	21850	21850	0
98	20241011	174900	2235177700	21850	21850	21850	21850	0
99	20241011	174800	2235177700	21850	21850	21850	21850	0
100	20241011	174700	2235177700	21850	21850	21850	21850	0
101	20241011	174600	2235177700	21850	21850	21850	21850	0
102	20241011	174500	2235177700	21850	21850	21850	21850	0
103	20241011	174400	2235177700	21850	21850	21850	21850	0
104	20241011	174300	2235177700	21850	21850	21850	21850	0
105	20241011	174200	2235177700	21850	21850	21850	21850	0
106	20241011	174100	2235177700	21850	21850	21850	21850	0
107	20241011	174000	2235177700	21850	21850	21850	21850	0
108	20241011	173900	2235177700	21850	21850	21850	21850	0
109	20241011	173800	2235177700	21850	21850	21850	21850	0
110	20241011	173700	2235177700	21850	21850	21850	21850	0
111	20241011	173600	2235177700	21850	21850	21850	21850	0
112	20241011	173500	2235177700	21850	21850	21850	21850	0
113	20241011	173400	2235177700	21850	21850	21850	21850	0
114	20241011	173300	2235177700	21850	21850	21850	21850	0
115	20241011	173200	2235177700	21850	21850	21850	21850	0
116	20241011	173100	2235177700	21850	21850	21850	21850	0
117	20241011	173000	2235177700	21850	21850	21850	21850	0
118	20241011	172900	2235177700	21850	21850	21850	21850	0
119	20241011	172800	2235177700	21850	21850	21850	21850	0
120	20241011	172700	2235177700	21850	21850	21850	21850	0
121	20241011	172600	2235177700	21850	21850	21850	21850	0
122	20241011	172500	2235177700	21850	21850	21850	21850	2783
123	20241011	172400	2235177700	21850	21850	21850	21850	0
124	20241011	172300	2235177700	21850	21850	21850	21850	0
125	20241011	172200	2235177700	21850	21850	21850	21850	0
126	20241011	172100	2235177700	21850	21850	21850	21850	0
127	20241011	172000	2235177700	21850	21850	21850	21850	0
128	20241011	171900	2235177700	21850	21850	21850	21850	0
129	20241011	171800	2235177700	21850	21850	21850	21850	0
130	20241011	171700	2235177700	21850	21850	21850	21850	0
131	20241011	171600	2235177700	21850	21850	21850	21850	0
132	20241011	171500	2235177700	21850	21850	21850	21850	0
133	20241011	171400	2235177700	21850	21850	21850	21850	0
134	20241011	171300	2235177700	21850	21850	21850	21850	0
135	20241011	171200	2235177700	21850	21850	21850	21850	0
136	20241011	171100	2235177700	21850	21850	21850	21850	0
137	20241011	171000	2235177700	21850	21850	21850	21850	0
138	20241011	170900	2235177700	21850	21850	21850	21850	0
139	20241011	170800	2235177700	21850	21850	21850	21850	0
140	20241011	170700	2235177700	21850	21850	21850	21850	0
141	20241011	170600	2235177700	21850	21850	21850	21850	0
142	20241011	170500	2235177700	21850	21850	21850	21850	0
143	20241011	170400	2235177700	21850	21850	21850	21850	0
144	20241011	170300	2235177700	21850	21850	21850	21850	0
145	20241011	170200	2235177700	21850	21850	21850	21850	0
146	20241011	170100	2235177700	21850	21850	21850	21850	0
147	20241011	170000	2235177700	21850	21850	21850	21850	0
148	20241011	165900	2235177700	21850	21850	21850	21850	0
149	20241011	165800	2235177700	21850	21850	21850	21850	0
150	20241011	165700	2235177700	21850	21850	21850	21850	0
151	20241011	165600	2235177700	21850	21850	21850	21850	0
152	20241011	165500	2235177700	21850	21850	21850	21850	2783
153	20241011	165400	2235177700	21850	21850	21850	21850	0
154	20241011	165300	2235177700	21850	21850	21850	21850	0
155	20241011	165200	2235177700	21850	21850	21850	21850	0
156	20241011	165100	2235177700	21850	21850	21850	21850	0
157	20241011	165000	2235177700	21850	21850	21850	21850	0
158	20241011	164900	2235177700	21850	21850	21850	21850	0
159	20241011	164800	2235177700	21850	21850	21850	21850	0
160	20241011	164700	2235177700	21850	21850	21850	21850	0
161	20241011	164600	2235177700	21850	21850	21850	21850	0
162	20241011	164500	2235177700	21850	21850	21850	21850	0
163	20241011	164400	2235177700	21850	21850	21850	21850	0
164	20241011	164300	2235177700	21850	21850	21850	21850	0
165	20241011	164200	2235177700	21850	21850	21850	21850	0
166	20241011	164100	2235177700	21850	21850	21850	21850	0
167	20241011	164000	2235177700	21850	21850	21850	21850	0
168	20241011	163900	2235177700	21850	21850	21850	21850	0
169	20241011	163800	2235177700	21850	21850	21850	21850	0
170	20241011	163700	2235177700	21850	21850	21850	21850	0
171	20241011	163600	2235177700	21850	21850	21850	21850	0
172	20241011	163500	2235177700	21850	21850	21850	21850	0
173	20241011	163400	2235177700	21850	21850	21850	21850	0
174	20241011	163300	2235177700	21850	21850	21850	21850	0
175	20241011	163200	2235177700	21850	21850	21850	21850	0
176	20241011	163100	2235177700	21850	21850	21850	21850	0
177	20241011	163000	2235177700	21850	21850	21850	21850	0
178	20241011	162900	2235177700	21850	21850	21850	21850	0
179	20241011	162800	2235177700	21850	21850	21850	21850	0
180	20241011	162700	2235177700	21850	21850	21850	21850	0
181	20241011	162600	2235177700	21850	21850	21850	21850	0
182	20241011	162500	2235177700	21850	21850	21850	21850	2783
183	20241011	162400	2235177700	21850	21850	21850	21850	0
184	20241011	162300	2235177700	21850	21850	21850	21850	0
185	20241011	162200	2235177700	21850	21850	21850	21850	0
186	20241011	162100	2235177700	21850	21850	21850	21850	0
187	20241011	162000	2235177700	21850	21850	21850	21850	0
188	20241011	161900	2235177700	21850	21850	21850	21850	0
189	20241011	161800	2235177700	21850	21850	21850	21850	0
190	20241011	161700	2235177700	21850	21850	21850	21850	0
191	20241011	161600	2235177700	21850	21850	21850	21850	0
192	20241011	161500	2235177700	21850	21850	21850	21850	0
193	20241011	161400	2235177700	21850	21850	21850	21850	0
194	20241011	161300	2235177700	21850	21850	21850	21850	0
195	20241011	161200	2235177700	21850	21850	21850	21850	0
196	20241011	161100	2235177700	21850	21850	21850	21850	0
197	20241011	161000	2235177700	21850	21850	21850	21850	0
198	20241011	160900	2235177700	21850	21850	21850	21850	0
199	20241011	160800	2235177700	21850	21850	21850	21850	0
200	20241011	160700	2235177700	21850	21850	21850	21850	0
201	20241011	160600	2235177700	21850	21850	21850	21850	0
202	20241011	160500	2235177700	21850	21850	21850	21850	0
203	20241011	160400	2235177700	21850	21850	21850	21850	0
204	20241011	160300	2235177700	21850	21850	21850	21850	0
205	20241011	160200	2235177700	21850	21850	21850	21850	0
206	20241011	160100	2235177700	21850	21850	21850	21850	0
207	20241011	160000	2235177700	21850	21850	21850	21850	0
208	20241011	155900	2235177700	21850	21850	21850	21850	0
209	20241011	155800	2235177700	21850	21850	21850	21850	0
210	20241011	155700	2235177700	21850	21850	21850	21850	0
211	20241011	155600	2235177700	21850	21850	21850	21850	0
212	20241011	155500	2235177700	21850	21850	21850	21850	2783
213	20241011	155400	2235177700	21850	21850	21850	21850	0
214	20241011	155300	2235177700	21850	21850	21850	21850	0
215	20241011	155200	2235177700	21850	21850	21850	21850	0
216	20241011	155100	2235177700	21850	21850	21850	21850	0
217	20241011	155000	2235177700	21850	21850	21850	21850	0
218	20241011	154900	2235177700	21850	21850	21850	21850	0
219	20241011	154800	2235177700	21850	21850	21850	21850	0
220	20241011	154700	2235177700	21850	21850	21850	21850	0
221	20241011	154600	2235177700	21850	21850	21850	21850	0
222	20241011	154500	2235177700	21850	21850	21850	21850	0
223	20241011	154400	2235177700	21850	21850	21850	21850	0
224	20241011	154300	2235177700	21850	21850	21850	21850	0
225	20241011	154200	2235177700	21850	21850	21850	21850	0
226	20241011	154100	2235177700	21850	21850	21850	21850	0
227	20241011	154000	2235177700	21850	21850	21850	21850	0
228	20241011	153900	2235177700	21850	21850	21850	21850	0
229	20241011	153800	2235177700	21850	21850	21850	21850	0
230	20241011	153700	2235177700	21850	21850	21850	21850	0
231	20241011	153600	2235177700	21850	21850	21850	21850	0
232	20241011	153500	2235177700	21850	21850	21850	21850	0
233	20241011	153400	2235177700	21850	21850	21850	21850	0
234	20241011	153300	2235177700	21850	21850	21850	21850	0
235	20241011	153200	2235177700	21850	21850	21850	21850	0
236	20241011	153100	2235177700	21850	21850	21850	21850	0
237	20241011	153000	2235177700	21850	21850	21850	21850	2783
238	20241011	152900	2174369150	21850	21850	21850	21850	0
239	20241011	152800	2174369150	21850	21850	21850	21850	0
240	20241011	152700	2174369150	21850	21850	21850	21850	0
241	20241011	152600	2174369150	21850	21850	21850	21850	0
242	20241011	152500	2174369150	21850	21850	21850	21850	0
243	20241011	152400	2174369150	21850	21850	21850	21850	0
244	20241011	152300	2174369150	21850	21850	21850	21850	0
245	20241011	152200	2174369150	21850	21850	21850	21850	0
246	20241011	152100	2174369150	21850	21850	21850	21850	0
247	20241011	152000	2174369150	21850	21850	21850	21850	0
248	20241011	151900	2174369150	21850	21850	21950	21850	206
249	20241011	151800	2169865150	21850	21850	21900	21850	82
250	20241011	151700	2168070450	21850	21850	21900	21850	242
251	20241011	151600	2162776550	21850	21850	21900	21850	797
252	20241011	151500	2145362050	21850	21850	21850	21800	889
253	20241011	151400	2125976250	21850	21850	21850	21850	209
254	20241011	151300	2121409600	21850	21850	21900	21850	592
255	20241011	151200	2108468150	21850	21850	21900	21850	621
256	20241011	151100	2094874300	21850	21850	21850	21850	169
257	20241011	151000	2091181650	21900	21850	21900	21850	113
258	20241011	150900	2088712150	21850	21850	21900	21850	218
259	20241011	150800	2083946350	21900	21850	21900	21850	1603
260	20241011	150700	2048875800	21850	21900	21900	21850	397
261	20241011	150600	2040186050	21850	21850	21900	21850	122
262	20241011	150500	2037520300	21900	21800	21900	21800	17
263	20241011	150400	2037149500	21800	21800	21800	21800	2
264	20241011	150300	2037105900	21850	21850	21900	21850	214
265	20241011	150200	2032427100	21850	21800	21850	21800	561
266	20241011	150100	2020193500	21800	21800	21850	21800	222
267	20241011	150000	2015353800	21850	21800	21850	21800	27
268	20241011	145900	2014764350	21850	21800	21850	21800	110
269	20241011	145800	2012365400	21800	21800	21850	21750	109
270	20241011	145700	2009989400	21750	21850	21850	21750	28
271	20241011	145600	2009378900	21800	21750	21800	21750	8
272	20241011	145500	2009204800	21750	21750	21750	21750	16
273	20241011	145400	2008856800	21750	21750	21750	21750	15
274	20241011	145300	2008530550	21750	21750	21850	21750	18
275	20241011	145200	2008138450	21800	21800	21800	21800	113
276	20241011	145100	2005675050	21800	21750	21800	21750	112
277	20241011	145000	2003233600	21750	21750	21800	21750	19
278	20241011	144900	2002820050	21750	21750	21750	21750	116
279	20241011	144800	2000297050	21750	21750	21750	21750	8
280	20241011	144700	2000123050	21750	21800	21800	21750	17
281	20241011	144600	1999753000	21750	21750	21750	21750	6
282	20241011	144500	1999622500	21750	21750	21800	21750	223
283	20241011	144400	1994772150	21750	21750	21800	21750	72
284	20241011	144300	1993205950	21750	21750	21800	21750	191
285	20241011	144200	1989043750	21800	21750	21800	21750	13
286	20241011	144100	1988760900	21750	21750	21750	21750	223
287	20241011	144000	1983910650	21750	21800	21800	21750	11
288	20241011	143900	1983671050	21800	21700	21800	21700	22
289	20241011	143800	1983193450	21700	21700	21700	21700	344
290	20241011	143700	1975728650	21700	21800	21800	21700	292
291	20241011	143600	1969385400	21750	21750	21800	21750	412
292	20241011	143500	1960424350	21750	21750	21800	21750	21
293	20241011	143400	1959967100	21800	21750	21800	21750	17
294	20241011	143300	1959596850	21750	21800	21800	21750	33
295	20241011	143200	1958878200	21750	21750	21800	21750	12
296	20241011	143100	1958617150	21750	21750	21800	21750	248
297	20241011	143000	1953221400	21750	21750	21800	21750	24
298	20241011	142900	1952699100	21750	21750	21750	21750	16
299	20241011	142800	1952351100	21750	21750	21750	21750	710
300	20241011	142700	1936908600	21750	21750	21800	21750	314
301	20241011	142600	1930073850	21750	21750	21750	21750	213
302	20241011	142500	1925441100	21750	21800	21800	21750	1222
303	20241011	142400	1898839250	21800	21800	21850	21800	21
304	20241011	142300	1898381400	21800	21850	21850	21800	364
305	20241011	142200	1890429900	21850	21900	21900	21850	6
306	20241011	142100	1890298700	21850	21850	21900	21850	85
307	20241011	142000	1888441350	21850	21850	21900	21850	15
308	20241011	141900	1888113300	21850	21850	21900	21850	16
309	20241011	141800	1887763600	21850	21800	21900	21800	12
310	20241011	141700	1887501800	21800	21900	21900	21800	15
311	20241011	141600	1887174200	21800	21750	21850	21750	303
312	20241011	141500	1880569150	21750	21750	21750	21750	69
313	20241011	141400	1879068400	21750	21750	21800	21750	31
314	20241011	141300	1878393000	21800	21750	21800	21750	39
315	20241011	141200	1877544400	21750	21750	21750	21750	9
316	20241011	141100	1877348650	21750	21750	21800	21750	230
317	20241011	141000	1872336150	21750	21800	21800	21750	855
318	20241011	140900	1853699600	21800	21800	21800	21800	12
319	20241011	140800	1853438000	21800	21800	21800	21800	29
320	20241011	140700	1852805800	21800	21800	21850	21800	11
321	20241011	140600	1852565700	21800	21800	21800	21800	68
322	20241011	140500	1851083300	21800	21800	21800	21800	38
323	20241011	140400	1850254900	21800	21850	21850	21800	72
324	20241011	140300	1848685000	21800	21800	21800	21800	353
325	20241011	140200	1840989600	21800	21800	21800	21800	146
326	20241011	140100	1837806800	21800	21800	21850	21800	11
327	20241011	140000	1837566950	21800	21800	21850	21800	1578
328	20241011	135900	1803166250	21900	21850	21900	21800	795
329	20241011	135800	1785795450	21850	21850	21850	21850	10
330	20241011	135700	1785576950	21850	21850	21900	21850	22
331	20241011	135600	1785095950	21850	21900	21900	21850	2603
332	20241011	135500	1728099500	21900	21900	21900	21900	14
333	20241011	135400	1727792900	21900	21900	21950	21900	15
334	20241011	135300	1727464100	21900	21900	21900	21900	145
335	20241011	135200	1724288600	21900	21900	21900	21900	12
336	20241011	135100	1724025800	21900	21900	21900	21900	736
337	20241011	135000	1707907400	21900	21900	21950	21900	126
338	20241011	134900	1705147700	21900	21900	21900	21900	397
339	20241011	134800	1696453400	21900	21900	21900	21900	25
340	20241011	134700	1695905900	21900	21900	22000	21900	136
341	20241011	134600	1692925900	21900	21950	21950	21900	1546
342	20241011	134500	1658995500	21950	21950	21950	21950	16
343	20241011	134400	1658644300	21950	22050	22050	21950	30
344	20241011	134300	1657985200	21950	21950	21950	21950	9
345	20241011	134200	1657787650	21950	21950	21950	21950	13
346	20241011	134100	1657502300	21950	21950	22000	21950	239
347	20241011	134000	1652245250	21950	21950	22000	21950	16
348	20241011	133900	1651893750	21950	21950	21950	21950	276
349	20241011	133800	1645835550	21950	22000	22000	21950	14
350	20241011	133700	1645528200	21950	21950	22000	21950	154
351	20241011	133600	1642147600	21950	21950	21950	21950	412
352	20241011	133500	1633104200	21950	21950	21950	21950	113
353	20241011	133400	1630623850	21950	21950	22000	21950	67
354	20241011	133300	1629152850	21950	21950	21950	21950	19
355	20241011	133200	1628735800	21950	21950	21950	21950	16
356	20241011	133100	1628384600	21950	21950	21950	21950	11
357	20241011	133000	1628143150	21950	21950	22000	21950	15
358	20241011	132900	1627813600	21950	22000	22000	21950	157
359	20241011	132800	1624360400	21950	22000	22000	21950	14
360	20241011	132700	1624052850	21950	21950	22000	21950	17
361	20241011	132600	1623679400	21950	21950	21950	21950	13
362	20241011	132500	1623394050	21950	21950	21950	21950	309
363	20241011	132400	1616611500	21950	21950	22000	21950	62
364	20241011	132300	1615248300	21950	21950	21950	21950	64
365	20241011	132200	1613843500	21950	21950	21950	21950	10
366	20241011	132100	1613624000	21950	21950	21950	21950	18
367	20241011	132000	1613228900	21950	21950	22000	21950	22
368	20241011	131900	1612745700	21950	21950	21950	21950	32
369	20241011	131800	1612043300	21950	21950	21950	21950	15
370	20241011	131700	1611714050	21950	21900	21950	21900	6
371	20241011	131600	1611582450	21900	21950	21950	21900	10
372	20241011	131500	1611363350	21900	22000	22000	21900	40
373	20241011	131400	1610484550	21900	22000	22000	21900	1402
374	20241011	131300	1579735100	21950	21950	21950	21950	18
375	20241011	131200	1579340000	21950	21950	21950	21950	42
376	20241011	131100	1578418100	21950	21950	22000	21950	65
377	20241011	131000	1576988700	21950	21950	22000	21950	143
378	20241011	130900	1573849550	21950	22000	22000	21950	499
379	20241011	130800	1562873600	21950	21950	22050	21950	39
380	20241011	130700	1562017250	21950	21950	22050	21950	79
381	20241011	130600	1560282600	21950	21950	22050	21950	76
382	20241011	130500	1558614100	21950	22000	22000	21950	1443
383	20241011	130400	1526932000	22000	22000	22050	22000	32
384	20241011	130300	1526227700	22000	22000	22050	22000	44
385	20241011	130200	1525259500	22000	22000	22000	22000	11
386	20241011	130100	1525017500	22000	22000	22100	22000	73
387	20241011	130000	1523410900	22000	22000	22100	22000	547
388	20241011	125900	1511376600	22000	22000	22000	22000	17
389	20241011	125800	1511002600	22000	22050	22100	22000	16
390	20241011	125700	1510650400	22000	22000	22050	22000	14
391	20241011	125600	1510342100	22000	22050	22050	22000	14
392	20241011	125500	1510034050	22050	22150	22150	22000	18
393	20241011	125400	1509637350	22000	22050	22150	22000	287
394	20241011	125300	1503308500	22050	22050	22050	22050	29
395	20241011	125200	1502669050	22050	22050	22150	22050	13
396	20241011	125100	1502382100	22050	22050	22150	22050	25
397	20241011	125000	1501830250	22150	22150	22150	22050	14
398	20241011	124900	1501521050	22050	22050	22050	22050	10
399	20241011	124800	1501300550	22050	22000	22050	22000	104
400	20241011	124700	1499007550	22000	22050	22050	22000	610
401	20241011	124600	1485558250	22050	22050	22050	22050	6
402	20241011	124500	1485425950	22100	22050	22100	22050	50
403	20241011	124400	1484321600	22050	22100	22150	22050	23
404	20241011	124300	1483813450	22100	22100	22100	22100	148
405	20241011	124200	1480542650	22150	22050	22150	22050	23
406	20241011	124100	1480034350	22050	22050	22150	22050	70
407	20241011	124000	1478490050	22050	22050	22050	22050	2
408	20241011	123900	1478445950	22050	22050	22150	22050	22
409	20241011	123800	1477960450	22050	22050	22050	22050	62
410	20241011	123700	1476593350	22050	22050	22150	22050	22
411	20241011	123600	1476107650	22150	22050	22150	22050	65
412	20241011	123500	1474671400	22050	22050	22050	22050	28
413	20241011	123400	1474054000	22050	22050	22100	22050	64
414	20241011	123300	1472642350	22050	22050	22050	22050	12
415	20241011	123200	1472377750	22050	22050	22050	22050	11
416	20241011	123100	1472135200	22050	22000	22100	22000	85
417	20241011	123000	1470261000	22000	22000	22000	22000	8
418	20241011	122900	1470085000	22000	22050	22050	22000	21
419	20241011	122800	1469622800	22050	22050	22050	22000	75
420	20241011	122700	1467969300	22000	22000	22050	22000	23
421	20241011	122600	1467463000	22050	22000	22050	22000	15
422	20241011	122500	1467132800	22000	22000	22000	22000	77
423	20241011	122400	1465438800	22000	22000	22050	22000	19
424	20241011	122300	1465020500	22000	22000	22050	22000	14
425	20241011	122200	1464712350	22000	22000	22000	22000	8
426	20241011	122100	1464536350	22000	22050	22050	22000	36
427	20241011	122000	1463743900	22000	22000	22000	22000	12
428	20241011	121900	1463479900	22000	22000	22000	22000	18
429	20241011	121800	1463083900	22000	22000	22100	22000	13
430	20241011	121700	1462797600	22100	22100	22100	22000	173
431	20241011	121600	1458982750	22050	22050	22050	22050	52
432	20241011	121500	1457836150	22050	22050	22100	22050	17
433	20241011	121400	1457461100	22050	22050	22100	22050	19
434	20241011	121300	1457041850	22050	22050	22100	22050	31
435	20241011	121200	1456358150	22050	22050	22100	22050	10
436	20241011	121100	1456137500	22050	22050	22100	22050	20
437	20241011	121000	1455696200	22050	22100	22100	22050	26
438	20241011	120900	1455121750	22050	22050	22050	22050	19
439	20241011	120800	1454702800	22050	22050	22050	22050	12
440	20241011	120700	1454438200	22050	22100	22150	22050	273
441	20241011	120600	1448404650	22100	22100	22100	22100	9
442	20241011	120500	1448205750	22100	22200	22200	22100	14
443	20241011	120400	1447895950	22100	22100	22200	22100	123
444	20241011	120300	1445171950	22100	22100	22200	22100	130
445	20241011	120200	1442287450	22100	22100	22200	22100	16
446	20241011	120100	1441933550	22100	22100	22200	22100	27
447	20241011	120000	1441336250	22200	22150	22200	22150	28
448	20241011	115900	1440715800	22200	22200	22200	22200	7
449	20241011	115800	1440560400	22200	22200	22200	22200	0
450	20241011	115700	1440560400	22200	22150	22200	22150	177
451	20241011	115600	1436639550	22150	22150	22150	22150	0
452	20241011	115500	1436639550	22150	22150	22150	22150	0
453	20241011	115400	1436639550	22150	22150	22150	22150	20
454	20241011	115300	1436196550	22150	22150	22150	22150	0
455	20241011	115200	1436196550	22150	22150	22150	22150	0
456	20241011	115100	1436196550	22150	22150	22150	22150	9
457	20241011	115000	1435997200	22200	22200	22200	22200	0
458	20241011	114900	1435997200	22200	22200	22200	22200	3
459	20241011	114800	1435930600	22200	22200	22200	22200	6
460	20241011	114700	1435797400	22100	22100	22100	22100	0
461	20241011	114600	1435797400	22100	22100	22100	22100	42
462	20241011	114500	1434869200	22100	22100	22100	22100	150
463	20241011	114400	1431554200	22100	22100	22100	22100	114
464	20241011	114300	1429034800	22050	22050	22050	22050	50
465	20241011	114200	1427932300	22100	22100	22100	22100	0
466	20241011	114100	1427932300	22100	22050	22100	22050	192
467	20241011	114000	1423698200	22100	22100	22100	22100	0
468	20241011	113900	1423698200	22100	22100	22100	22100	100
469	20241011	113800	1421488200	22100	22100	22100	22050	16
470	20241011	113700	1421134950	22100	22100	22100	22100	93
471	20241011	113600	1419079650	22100	22200	22200	22100	258
472	20241011	113500	1413377550	22200	22200	22200	22200	1
473	20241011	113400	1413355350	22200	22150	22200	22150	71
474	20241011	113300	1411782400	22100	22250	22250	22100	348
475	20241011	113200	1404078700	22250	22250	22250	22250	0
476	20241011	113100	1404078700	22250	22250	22250	22250	6
477	20241011	113000	1403945200	22250	22200	22250	22200	138
478	20241011	112900	1400881400	22200	22200	22200	22200	0
479	20241011	112800	1400881400	22200	22250	22250	22200	59
480	20241011	112700	1399571150	22200	22200	22200	22200	550
481	20241011	112600	1387361150	22250	22250	22250	22250	150
482	20241011	112500	1384023650	22250	22250	22250	22200	105
483	20241011	112400	1381692400	22250	22200	22250	22200	178
484	20241011	112300	1377740500	22250	22200	22250	22200	140
485	20241011	112200	1374628000	22250	22200	22250	22200	108
486	20241011	112100	1372230250	22200	22200	22200	22200	61
487	20241011	112000	1370876050	22200	22200	22200	22200	54
488	20241011	111900	1369677250	22200	22200	22200	22200	122
489	20241011	111800	1366968850	22150	22150	22150	22150	1431
490	20241011	111700	1335272200	22150	22150	22150	22150	45
491	20241011	111600	1334275450	22150	22150	22150	22150	5
492	20241011	111500	1334164700	22100	22100	22100	22100	1
493	20241011	111400	1334142600	22150	22150	22150	22150	129
494	20241011	111300	1331285250	22100	22100	22100	22100	0
495	20241011	111200	1331285250	22100	22150	22150	22100	4
496	20241011	111100	1331196700	22150	22100	22150	22100	14
497	20241011	111000	1330887000	22150	22150	22150	22150	101
498	20241011	110900	1328649850	22150	22150	22150	22150	3
499	20241011	110800	1328583400	22150	22150	22150	22150	6
500	20241011	110700	1328450500	22150	22150	22150	22100	133
501	20241011	110600	1325510900	22100	22100	22100	22100	138
502	20241011	110500	1322461100	22100	22050	22100	22050	303
503	20241011	110400	1315778800	22100	22100	22150	22050	69
504	20241011	110300	1314255750	22100	22100	22100	22100	127
505	20241011	110200	1311449050	22100	22100	22100	22100	100
506	20241011	110100	1309239050	22100	22100	22100	22100	40
507	20241011	110000	1308355050	22100	22150	22150	22100	6
508	20241011	105900	1308222400	22100	22100	22100	22100	387
509	20241011	105800	1299669700	22100	22100	22100	22050	18
510	20241011	105700	1299272400	22100	22100	22100	22050	237
511	20241011	105600	1294039700	22150	22150	22150	22100	35
512	20241011	105500	1293265450	22150	22150	22200	22150	228
513	20241011	105400	1288215150	22200	22200	22250	22200	141
514	20241011	105300	1285078750	22150	22250	22250	22150	35
515	20241011	105200	1284300300	22250	22250	22250	22250	1
516	20241011	105100	1284278050	22250	22250	22250	22200	344
517	20241011	105000	1276636300	22250	22300	22300	22200	587
518	20241011	104900	1263577550	22300	22300	22350	22300	139
519	20241011	104800	1260477800	22350	22300	22350	22300	89
520	20241011	104700	1258492650	22300	22300	22300	22300	20
521	20241011	104600	1258046650	22300	22300	22300	22300	69
522	20241011	104500	1256507950	22350	22350	22350	22250	93
523	20241011	104400	1254437300	22300	22350	22350	22250	2335
524	20241011	104300	1202266750	22400	22400	22400	22400	3
525	20241011	104200	1202199550	22400	22400	22400	22400	220
526	20241011	104100	1197271550	22400	22400	22450	22400	122
527	20241011	104000	1194538400	22400	22450	22450	22400	328
528	20241011	103900	1187177750	22450	22400	22450	22400	984
529	20241011	103800	1165127200	22400	22450	22450	22400	165
530	20241011	103700	1161426200	22450	22450	22450	22450	453
531	20241011	103600	1151256350	22450	22500	22500	22400	1210
532	20241011	103500	1124066850	22500	22400	22500	22350	5668
533	20241011	103400	997070350	22350	22350	22400	22350	247
534	20241011	103300	991545450	22350	22350	22400	22350	1823
535	20241011	103200	950796900	22350	22350	22350	22300	385
536	20241011	103100	942196750	22300	22300	22300	22300	642
537	20241011	103000	927880150	22300	22250	22300	22250	170
538	20241011	102900	924093650	22300	22300	22300	22300	14
539	20241011	102800	923781450	22300	22300	22300	22300	10
540	20241011	102700	923558450	22300	22250	22300	22250	120
541	20241011	102600	920882950	22250	22250	22300	22250	122
542	20241011	102500	918168350	22250	22250	22250	22250	17
543	20241011	102400	917790100	22250	22250	22250	22250	103
544	20241011	102300	915498350	22250	22250	22250	22250	496
545	20241011	102200	904462350	22250	22300	22300	22250	320
546	20241011	102100	897341700	22250	22300	22350	22250	1689
547	20241011	102000	859692050	22300	22250	22300	22250	258
548	20241011	101900	853940900	22250	22200	22250	22200	404
549	20241011	101800	844952450	22200	22200	22200	22200	447
550	20241011	101700	835029050	22150	22150	22150	22150	32
551	20241011	101600	834320250	22200	22150	22200	22150	88
552	20241011	101500	832370600	22150	22150	22200	22150	379
553	20241011	101400	823969350	22150	22050	22150	22050	632
554	20241011	101300	810000600	22050	22050	22050	22050	75
555	20241011	101200	808346850	22050	22050	22050	22050	237
556	20241011	101100	803121000	22050	22000	22050	22000	328
557	20241011	101000	795904700	22000	22000	22000	22000	10
558	20241011	100900	795684700	22000	21950	22000	21950	128
559	20241011	100800	792874550	21950	22000	22000	21900	736
560	20241011	100700	776753300	21950	21900	21950	21900	50
561	20241011	100600	775656100	21950	21950	21950	21950	35
562	20241011	100500	774887850	21950	21950	21950	21900	31
563	20241011	100400	774208150	21950	21900	21950	21900	22
564	20241011	100300	773725750	21900	21900	21900	21900	30
565	20241011	100200	773068750	21900	21950	21950	21900	2
566	20241011	100100	773024900	21950	21900	21950	21900	99
567	20241011	100000	770856000	21900	21900	21900	21900	30
568	20241011	095900	770199000	21900	21950	21950	21900	62
569	20241011	095800	768840600	21900	22050	22050	21900	153
570	20241011	095700	765486500	22000	22000	22000	22000	22
571	20241011	095600	765002500	22050	22050	22050	22000	74
572	20241011	095500	763373300	22050	22050	22050	22050	21
573	20241011	095400	762910250	21950	21950	22000	21950	641
574	20241011	095300	748840200	21950	22000	22050	21950	297
575	20241011	095200	742306450	22100	22050	22100	22000	138
576	20241011	095100	739262900	22050	22000	22050	22000	473
577	20241011	095000	728856600	22000	22000	22000	21950	22
578	20241011	094900	728372900	22000	22000	22000	21950	22
579	20241011	094800	727888950	22000	21950	22000	21950	40
580	20241011	094700	727010050	22000	21950	22000	21950	316
581	20241011	094600	720073050	22000	21950	22000	21950	113
582	20241011	094500	717587100	22000	21950	22000	21950	624
583	20241011	094400	703889750	21950	22000	22000	21950	31
584	20241011	094300	703208700	22000	21950	22000	21900	307
585	20241011	094200	696469400	21950	21850	21950	21850	188
586	20241011	094100	692355050	21850	21850	21850	21850	291
587	20241011	094000	685996700	21850	21850	21900	21850	640
588	20241011	093900	672012650	21900	21850	21900	21800	266
589	20241011	093800	666200300	21800	21850	21850	21800	11
590	20241011	093700	665960450	21800	21750	21800	21750	556
591	20241011	093600	653842500	21750	21800	21800	21750	659
592	20241011	093500	639502100	21800	21800	21850	21800	1205
593	20241011	093400	613232750	21850	21900	21950	21850	353
594	20241011	093300	605518200	21950	21950	21950	21850	1618
595	20241011	093200	570105200	21950	21900	21950	21900	42
596	20241011	093100	569184300	21950	21950	21950	21900	80
597	20241011	093000	567428550	21950	22050	22050	21900	2635
598	20241011	092900	509699050	22050	22000	22050	22000	899
599	20241011	092800	489920550	22050	22050	22150	22050	310
600	20241011	092700	483084850	22050	22000	22050	22000	245
601	20241011	092600	477683750	22050	22050	22100	22050	600
602	20241011	092500	464442150	22000	22000	22000	22000	137
603	20241011	092400	461428150	22050	22100	22100	22000	752
604	20241011	092300	444845450	22100	22150	22200	22100	112
605	20241011	092200	442360100	22200	22150	22200	22150	20
606	20241011	092100	441916900	22100	22200	22200	22100	16
607	20241011	092000	441563200	22200	22000	22200	22000	1094
608	20241011	091900	417416900	22100	22000	22100	22000	211
609	20241011	091800	412754100	22100	22000	22100	22000	471
610	20241011	091700	402391550	22000	22100	22100	22000	1985
611	20241011	091600	358590300	22100	22100	22100	22100	463
612	20241011	091500	348358000	22100	22150	22150	22050	1571
613	20241011	091400	313629250	22150	22200	22200	22150	99
614	20241011	091300	311434700	22200	22150	22200	22150	517
615	20241011	091200	299969850	22200	22250	22250	22200	367
616	20241011	091100	291811900	22300	22300	22350	22200	2423
617	20241011	091000	237871700	22250	22300	22300	22250	697
618	20241011	090900	222333700	22250	22300	22300	22200	934
619	20241011	090800	201542750	22300	22400	22400	22300	558
620	20241011	090700	189072450	22350	22400	22400	22350	222
621	20241011	090600	184110700	22350	22350	22350	22250	1075
622	20241011	090500	160163450	22350	22400	22400	22300	222
623	20241011	090400	155204200	22150	22250	22400	22050	3566
624	20241011	090300	75816250	22200	22200	22250	22200	881
625	20241011	090200	56228050	22200	22200	22250	22150	696
626	20241011	090100	40769850	22200	22050	22200	22050	105
627	20241011	090000	38439450	22050	22050	22150	22050	1743