KissMeData/039440/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	192300	2835809250	21800	21800	21800	21800	1833
3	20241016	192200	2835809250	21800	21800	21800	21800	0
4	20241016	192100	2835809250	21800	21800	21800	21800	0
5	20241016	192000	2835809250	21800	21800	21800	21800	0
6	20241016	191900	2835809250	21800	21800	21800	21800	0
7	20241016	191800	2835809250	21800	21800	21800	21800	0
8	20241016	191700	2835809250	21800	21800	21800	21800	0
9	20241016	191600	2835809250	21800	21800	21800	21800	0
10	20241016	191500	2835809250	21800	21800	21800	21800	0
11	20241016	191400	2835809250	21800	21800	21800	21800	0
12	20241016	191300	2835809250	21800	21800	21800	21800	0
13	20241016	191200	2835809250	21800	21800	21800	21800	0
14	20241016	191100	2835809250	21800	21800	21800	21800	0
15	20241016	191000	2835809250	21800	21800	21800	21800	0
16	20241016	190900	2835809250	21800	21800	21800	21800	0
17	20241016	190800	2835809250	21800	21800	21800	21800	0
18	20241016	190700	2835809250	21800	21800	21800	21800	0
19	20241016	190600	2835809250	21800	21800	21800	21800	0
20	20241016	190500	2835809250	21800	21800	21800	21800	0
21	20241016	190400	2835809250	21800	21800	21800	21800	0
22	20241016	190300	2835809250	21800	21800	21800	21800	0
23	20241016	190200	2835809250	21800	21800	21800	21800	0
24	20241016	190100	2835809250	21800	21800	21800	21800	0
25	20241016	190000	2835809250	21800	21800	21800	21800	0
26	20241016	185900	2835809250	21800	21800	21800	21800	0
27	20241016	185800	2835809250	21800	21800	21800	21800	0
28	20241016	185700	2835809250	21800	21800	21800	21800	0
29	20241016	185600	2835809250	21800	21800	21800	21800	0
30	20241016	185500	2835809250	21800	21800	21800	21800	0
31	20241016	185400	2835809250	21800	21800	21800	21800	0
32	20241016	185300	2835809250	21800	21800	21800	21800	1833
33	20241016	185200	2835809250	21800	21800	21800	21800	0
34	20241016	185100	2835809250	21800	21800	21800	21800	0
35	20241016	185000	2835809250	21800	21800	21800	21800	0
36	20241016	184900	2835809250	21800	21800	21800	21800	0
37	20241016	184800	2835809250	21800	21800	21800	21800	0
38	20241016	184700	2835809250	21800	21800	21800	21800	0
39	20241016	184600	2835809250	21800	21800	21800	21800	0
40	20241016	184500	2835809250	21800	21800	21800	21800	0
41	20241016	184400	2835809250	21800	21800	21800	21800	0
42	20241016	184300	2835809250	21800	21800	21800	21800	0
43	20241016	184200	2835809250	21800	21800	21800	21800	0
44	20241016	184100	2835809250	21800	21800	21800	21800	0
45	20241016	184000	2835809250	21800	21800	21800	21800	0
46	20241016	183900	2835809250	21800	21800	21800	21800	0
47	20241016	183800	2835809250	21800	21800	21800	21800	0
48	20241016	183700	2835809250	21800	21800	21800	21800	0
49	20241016	183600	2835809250	21800	21800	21800	21800	0
50	20241016	183500	2835809250	21800	21800	21800	21800	0
51	20241016	183400	2835809250	21800	21800	21800	21800	0
52	20241016	183300	2835809250	21800	21800	21800	21800	0
53	20241016	183200	2835809250	21800	21800	21800	21800	0
54	20241016	183100	2835809250	21800	21800	21800	21800	0
55	20241016	183000	2835809250	21800	21800	21800	21800	0
56	20241016	182900	2835809250	21800	21800	21800	21800	0
57	20241016	182800	2835809250	21800	21800	21800	21800	0
58	20241016	182700	2835809250	21800	21800	21800	21800	0
59	20241016	182600	2835809250	21800	21800	21800	21800	0
60	20241016	182500	2835809250	21800	21800	21800	21800	0
61	20241016	182400	2835809250	21800	21800	21800	21800	0
62	20241016	182300	2835809250	21800	21800	21800	21800	1833
63	20241016	182200	2835809250	21800	21800	21800	21800	0
64	20241016	182100	2835809250	21800	21800	21800	21800	0
65	20241016	182000	2835809250	21800	21800	21800	21800	0
66	20241016	181900	2835809250	21800	21800	21800	21800	0
67	20241016	181800	2835809250	21800	21800	21800	21800	0
68	20241016	181700	2835809250	21800	21800	21800	21800	0
69	20241016	181600	2835809250	21800	21800	21800	21800	0
70	20241016	181500	2835809250	21800	21800	21800	21800	0
71	20241016	181400	2835809250	21800	21800	21800	21800	0
72	20241016	181300	2835809250	21800	21800	21800	21800	0
73	20241016	181200	2835809250	21800	21800	21800	21800	0
74	20241016	181100	2835809250	21800	21800	21800	21800	0
75	20241016	181000	2835809250	21800	21800	21800	21800	0
76	20241016	180900	2835809250	21800	21800	21800	21800	0
77	20241016	180800	2835809250	21800	21800	21800	21800	0
78	20241016	180700	2835809250	21800	21800	21800	21800	0
79	20241016	180600	2835809250	21800	21800	21800	21800	0
80	20241016	180500	2835809250	21800	21800	21800	21800	0
81	20241016	180400	2835809250	21800	21800	21800	21800	0
82	20241016	180300	2835809250	21800	21800	21800	21800	0
83	20241016	180200	2835809250	21800	21800	21800	21800	0
84	20241016	180100	2835809250	21800	21800	21800	21800	0
85	20241016	180000	2835809250	21800	21800	21800	21800	0
86	20241016	175900	2835809250	21800	21800	21800	21800	0
87	20241016	175800	2835809250	21800	21800	21800	21800	0
88	20241016	175700	2835809250	21800	21800	21800	21800	0
89	20241016	175600	2835809250	21800	21800	21800	21800	0
90	20241016	175500	2835809250	21800	21800	21800	21800	0
91	20241016	175400	2835809250	21800	21800	21800	21800	0
92	20241016	175300	2835809250	21800	21800	21800	21800	1833
93	20241016	175200	2835809250	21800	21800	21800	21800	0
94	20241016	175100	2835809250	21800	21800	21800	21800	0
95	20241016	175000	2835809250	21800	21800	21800	21800	0
96	20241016	174900	2835809250	21800	21800	21800	21800	0
97	20241016	174800	2835809250	21800	21800	21800	21800	0
98	20241016	174700	2835809250	21800	21800	21800	21800	0
99	20241016	174600	2835809250	21800	21800	21800	21800	0
100	20241016	174500	2835809250	21800	21800	21800	21800	0
101	20241016	174400	2835809250	21800	21800	21800	21800	0
102	20241016	174300	2835809250	21800	21800	21800	21800	0
103	20241016	174200	2835809250	21800	21800	21800	21800	0
104	20241016	174100	2835809250	21800	21800	21800	21800	0
105	20241016	174000	2835809250	21800	21800	21800	21800	0
106	20241016	173900	2835809250	21800	21800	21800	21800	0
107	20241016	173800	2835809250	21800	21800	21800	21800	0
108	20241016	173700	2835809250	21800	21800	21800	21800	0
109	20241016	173600	2835809250	21800	21800	21800	21800	0
110	20241016	173500	2835809250	21800	21800	21800	21800	0
111	20241016	173400	2835809250	21800	21800	21800	21800	0
112	20241016	173300	2835809250	21800	21800	21800	21800	0
113	20241016	173200	2835809250	21800	21800	21800	21800	0
114	20241016	173100	2835809250	21800	21800	21800	21800	0
115	20241016	173000	2835809250	21800	21800	21800	21800	0
116	20241016	172900	2835809250	21800	21800	21800	21800	0
117	20241016	172800	2835809250	21800	21800	21800	21800	0
118	20241016	172700	2835809250	21800	21800	21800	21800	0
119	20241016	172600	2835809250	21800	21800	21800	21800	0
120	20241016	172500	2835809250	21800	21800	21800	21800	0
121	20241016	172400	2835809250	21800	21800	21800	21800	0
122	20241016	172300	2835809250	21800	21800	21800	21800	1833
123	20241016	172200	2835809250	21800	21800	21800	21800	0
124	20241016	172100	2835809250	21800	21800	21800	21800	0
125	20241016	172000	2835809250	21800	21800	21800	21800	0
126	20241016	171900	2835809250	21800	21800	21800	21800	0
127	20241016	171800	2835809250	21800	21800	21800	21800	0
128	20241016	171700	2835809250	21800	21800	21800	21800	0
129	20241016	171600	2835809250	21800	21800	21800	21800	0
130	20241016	171500	2835809250	21800	21800	21800	21800	0
131	20241016	171400	2835809250	21800	21800	21800	21800	0
132	20241016	171300	2835809250	21800	21800	21800	21800	0
133	20241016	171200	2835809250	21800	21800	21800	21800	0
134	20241016	171100	2835809250	21800	21800	21800	21800	0
135	20241016	171000	2835809250	21800	21800	21800	21800	0
136	20241016	170900	2835809250	21800	21800	21800	21800	0
137	20241016	170800	2835809250	21800	21800	21800	21800	0
138	20241016	170700	2835809250	21800	21800	21800	21800	0
139	20241016	170600	2835809250	21800	21800	21800	21800	0
140	20241016	170500	2835809250	21800	21800	21800	21800	0
141	20241016	170400	2835809250	21800	21800	21800	21800	0
142	20241016	170300	2835809250	21800	21800	21800	21800	0
143	20241016	170200	2835809250	21800	21800	21800	21800	0
144	20241016	170100	2835809250	21800	21800	21800	21800	0
145	20241016	170000	2835809250	21800	21800	21800	21800	0
146	20241016	165900	2835809250	21800	21800	21800	21800	0
147	20241016	165800	2835809250	21800	21800	21800	21800	0
148	20241016	165700	2835809250	21800	21800	21800	21800	0
149	20241016	165600	2835809250	21800	21800	21800	21800	0
150	20241016	165500	2835809250	21800	21800	21800	21800	0
151	20241016	165400	2835809250	21800	21800	21800	21800	0
152	20241016	165300	2835809250	21800	21800	21800	21800	1833
153	20241016	165200	2835809250	21800	21800	21800	21800	0
154	20241016	165100	2835809250	21800	21800	21800	21800	0
155	20241016	165000	2835809250	21800	21800	21800	21800	0
156	20241016	164900	2835809250	21800	21800	21800	21800	0
157	20241016	164800	2835809250	21800	21800	21800	21800	0
158	20241016	164700	2835809250	21800	21800	21800	21800	0
159	20241016	164600	2835809250	21800	21800	21800	21800	0
160	20241016	164500	2835809250	21800	21800	21800	21800	0
161	20241016	164400	2835809250	21800	21800	21800	21800	0
162	20241016	164300	2835809250	21800	21800	21800	21800	0
163	20241016	164200	2835809250	21800	21800	21800	21800	0
164	20241016	164100	2835809250	21800	21800	21800	21800	0
165	20241016	164000	2835809250	21800	21800	21800	21800	0
166	20241016	163900	2835809250	21800	21800	21800	21800	0
167	20241016	163800	2835809250	21800	21800	21800	21800	0
168	20241016	163700	2835809250	21800	21800	21800	21800	0
169	20241016	163600	2835809250	21800	21800	21800	21800	0
170	20241016	163500	2835809250	21800	21800	21800	21800	0
171	20241016	163400	2835809250	21800	21800	21800	21800	0
172	20241016	163300	2835809250	21800	21800	21800	21800	0
173	20241016	163200	2835809250	21800	21800	21800	21800	0
174	20241016	163100	2835809250	21800	21800	21800	21800	0
175	20241016	163000	2835809250	21800	21800	21800	21800	0
176	20241016	162900	2835809250	21800	21800	21800	21800	0
177	20241016	162800	2835809250	21800	21800	21800	21800	0
178	20241016	162700	2835809250	21800	21800	21800	21800	0
179	20241016	162600	2835809250	21800	21800	21800	21800	0
180	20241016	162500	2835809250	21800	21800	21800	21800	0
181	20241016	162400	2835809250	21800	21800	21800	21800	0
182	20241016	162300	2835809250	21800	21800	21800	21800	1833
183	20241016	162200	2835809250	21800	21800	21800	21800	0
184	20241016	162100	2835809250	21800	21800	21800	21800	0
185	20241016	162000	2835809250	21800	21800	21800	21800	0
186	20241016	161900	2835809250	21800	21800	21800	21800	0
187	20241016	161800	2835809250	21800	21800	21800	21800	0
188	20241016	161700	2835809250	21800	21800	21800	21800	0
189	20241016	161600	2835809250	21800	21800	21800	21800	0
190	20241016	161500	2835809250	21800	21800	21800	21800	0
191	20241016	161400	2835809250	21800	21800	21800	21800	0
192	20241016	161300	2835809250	21800	21800	21800	21800	0
193	20241016	161200	2835809250	21800	21800	21800	21800	0
194	20241016	161100	2835809250	21800	21800	21800	21800	0
195	20241016	161000	2835809250	21800	21800	21800	21800	0
196	20241016	160900	2835809250	21800	21800	21800	21800	0
197	20241016	160800	2835809250	21800	21800	21800	21800	0
198	20241016	160700	2835809250	21800	21800	21800	21800	0
199	20241016	160600	2835809250	21800	21800	21800	21800	0
200	20241016	160500	2835809250	21800	21800	21800	21800	0
201	20241016	160400	2835809250	21800	21800	21800	21800	0
202	20241016	160300	2835809250	21800	21800	21800	21800	0
203	20241016	160200	2835809250	21800	21800	21800	21800	0
204	20241016	160100	2835809250	21800	21800	21800	21800	0
205	20241016	160000	2835809250	21800	21800	21800	21800	0
206	20241016	155900	2835809250	21800	21800	21800	21800	0
207	20241016	155800	2835809250	21800	21800	21800	21800	0
208	20241016	155700	2835809250	21800	21800	21800	21800	0
209	20241016	155600	2835809250	21800	21800	21800	21800	0
210	20241016	155500	2835809250	21800	21800	21800	21800	0
211	20241016	155400	2835809250	21800	21800	21800	21800	0
212	20241016	155300	2835809250	21800	21800	21800	21800	1833
213	20241016	155200	2835809250	21800	21800	21800	21800	0
214	20241016	155100	2835809250	21800	21800	21800	21800	0
215	20241016	155000	2835809250	21800	21800	21800	21800	0
216	20241016	154900	2835809250	21800	21800	21800	21800	0
217	20241016	154800	2835809250	21800	21800	21800	21800	0
218	20241016	154700	2835809250	21800	21800	21800	21800	0
219	20241016	154600	2835809250	21800	21800	21800	21800	0
220	20241016	154500	2835809250	21800	21800	21800	21800	0
221	20241016	154400	2835809250	21800	21800	21800	21800	0
222	20241016	154300	2835809250	21800	21800	21800	21800	0
223	20241016	154200	2835809250	21800	21800	21800	21800	0
224	20241016	154100	2835809250	21800	21800	21800	21800	0
225	20241016	154000	2835809250	21800	21800	21800	21800	0
226	20241016	153900	2835809250	21800	21800	21800	21800	0
227	20241016	153800	2835809250	21800	21800	21800	21800	0
228	20241016	153700	2835809250	21800	21800	21800	21800	0
229	20241016	153600	2835809250	21800	21800	21800	21800	0
230	20241016	153500	2835809250	21800	21800	21800	21800	0
231	20241016	153400	2835809250	21800	21800	21800	21800	0
232	20241016	153300	2835809250	21800	21800	21800	21800	0
233	20241016	153200	2835809250	21800	21800	21800	21800	0
234	20241016	153100	2835809250	21800	21800	21800	21800	0
235	20241016	153000	2835809250	21800	21800	21800	21800	1833
236	20241016	152900	2795849850	21800	21800	21800	21800	0
237	20241016	152800	2795849850	21800	21800	21800	21800	0
238	20241016	152700	2795849850	21800	21800	21800	21800	0
239	20241016	152600	2795849850	21800	21800	21800	21800	0
240	20241016	152500	2795849850	21800	21800	21800	21800	0
241	20241016	152400	2795849850	21800	21800	21800	21800	0
242	20241016	152300	2795849850	21800	21800	21800	21800	0
243	20241016	152200	2795849850	21800	21800	21800	21800	0
244	20241016	152100	2795849850	21800	21800	21800	21800	0
245	20241016	152000	2795849850	21800	21800	21800	21800	0
246	20241016	151900	2795849850	21800	21750	21800	21750	197
247	20241016	151800	2791562550	21800	21800	21800	21750	237
248	20241016	151700	2786404800	21750	21800	21800	21750	2294
249	20241016	151600	2736509450	21800	21800	21800	21800	174
250	20241016	151500	2732716250	21800	21800	21800	21800	65
251	20241016	151400	2731299250	21800	21800	21800	21800	417
252	20241016	151300	2722208650	21800	21800	21800	21750	1091
253	20241016	151200	2698462200	21800	21800	21800	21750	218
254	20241016	151100	2693714800	21750	21800	21800	21750	135
255	20241016	151000	2690777800	21750	21800	21800	21750	82
256	20241016	150900	2688993200	21800	21750	21800	21750	146
257	20241016	150800	2685817600	21800	21800	21800	21750	398
258	20241016	150700	2677142700	21800	21800	21850	21800	228
259	20241016	150600	2672170800	21850	21800	21850	21800	101
260	20241016	150500	2669968400	21750	21850	21850	21750	1766
261	20241016	150400	2631475900	21800	21800	21850	21800	290
262	20241016	150300	2625148900	21800	21850	21850	21800	591
263	20241016	150200	2612245050	21800	21800	21800	21800	12
264	20241016	150100	2611983450	21800	21800	21800	21800	577
265	20241016	150000	2599404850	21800	21800	21800	21800	31
266	20241016	145900	2598729050	21800	21850	21850	21800	31
267	20241016	145800	2598051800	21850	21850	21850	21800	52
268	20241016	145700	2596918100	21750	21800	21800	21750	238
269	20241016	145600	2591731250	21800	21800	21800	21800	145
270	20241016	145500	2588570250	21800	21750	21850	21750	6
271	20241016	145400	2588439400	21800	21750	21800	21750	337
272	20241016	145300	2581097700	21750	21800	21800	21750	216
273	20241016	145200	2576390400	21800	21800	21800	21750	149
274	20241016	145100	2573145350	21800	21800	21800	21800	25
275	20241016	145000	2572600350	21800	21800	21800	21800	42
276	20241016	144900	2571684750	21850	21800	21850	21800	2
277	20241016	144800	2571641100	21800	21800	21800	21800	3
278	20241016	144700	2571575700	21800	21750	21800	21750	108
279	20241016	144600	2569221350	21750	21700	21750	21700	54
280	20241016	144500	2568048850	21750	21750	21750	21750	300
281	20241016	144400	2561523850	21750	21800	21800	21750	5
282	20241016	144300	2561415000	21800	21800	21800	21800	230
283	20241016	144200	2556401000	21700	21700	21700	21700	30
284	20241016	144100	2555750000	21800	21800	21800	21800	780
285	20241016	144000	2538746000	21700	21700	21700	21700	60
286	20241016	143900	2537444000	21700	21800	21800	21700	35
287	20241016	143800	2536684000	21800	21750	21800	21700	488
288	20241016	143700	2526077350	21700	21700	21700	21700	0
289	20241016	143600	2526077350	21700	21650	21700	21650	64
290	20241016	143500	2524688800	21650	21650	21650	21650	30
291	20241016	143400	2524039300	21700	21700	21700	21700	520
292	20241016	143300	2512755300	21750	21750	21750	21750	0
293	20241016	143200	2512755300	21750	21700	21750	21700	33
294	20241016	143100	2512039050	21750	21750	21750	21750	1
295	20241016	143000	2512017300	21750	21750	21750	21750	120
296	20241016	142900	2509407300	21700	21700	21700	21700	18
297	20241016	142800	2509016700	21700	21700	21700	21700	81
298	20241016	142700	2507259000	21700	21700	21700	21700	7
299	20241016	142600	2507107100	21700	21700	21700	21700	0
300	20241016	142500	2507107100	21700	21700	21700	21700	17
301	20241016	142400	2506738200	21650	21700	21700	21650	97
302	20241016	142300	2504637850	21750	21700	21750	21700	14
303	20241016	142200	2504334000	21700	21700	21700	21700	20
304	20241016	142100	2503900000	21650	21750	21750	21650	1082
305	20241016	142000	2480420150	21750	21750	21750	21750	27
306	20241016	141900	2479832900	21750	21750	21750	21750	40
307	20241016	141800	2478962900	21750	21750	21750	21700	29
308	20241016	141700	2478332450	21700	21750	21750	21700	335
309	20241016	141600	2471047700	21750	21750	21800	21750	694
310	20241016	141500	2455953150	21800	21750	21800	21750	49
311	20241016	141400	2454886150	21750	21750	21750	21750	36
312	20241016	141300	2454103150	21800	21800	21800	21800	0
313	20241016	141200	2454103150	21800	21800	21800	21800	2
314	20241016	141100	2454059550	21800	21750	21800	21750	54
315	20241016	141000	2452885000	21750	21750	21750	21750	164
316	20241016	140900	2449318000	21750	21750	21750	21750	100
317	20241016	140800	2447143000	21750	21750	21750	21750	2458
318	20241016	140700	2393681500	21850	21800	21850	21750	22
319	20241016	140600	2393202500	21750	21800	21800	21750	529
320	20241016	140500	2381671800	21800	21800	21800	21800	97
321	20241016	140400	2379557200	21800	21800	21800	21800	113
322	20241016	140300	2377093800	21800	21800	21800	21800	34
323	20241016	140200	2376352600	21800	21800	21800	21800	1
324	20241016	140100	2376330800	21800	21800	21800	21800	2
325	20241016	140000	2376287200	21800	21800	21800	21800	0
326	20241016	135900	2376287200	21800	21800	21800	21800	30
327	20241016	135800	2375633200	21800	21800	21800	21800	0
328	20241016	135700	2375633200	21800	21800	21800	21800	4
329	20241016	135600	2375546000	21850	21800	21850	21800	32
330	20241016	135500	2374848300	21850	21800	21850	21800	2
331	20241016	135400	2374804650	21850	21750	21850	21750	303
332	20241016	135300	2368198800	21750	21800	21800	21750	31
333	20241016	135200	2367524150	21750	21800	21800	21750	112
334	20241016	135100	2365087650	21800	21800	21800	21800	33
335	20241016	135000	2364368250	21800	21800	21800	21800	55
336	20241016	134900	2363169250	21800	21800	21800	21800	4
337	20241016	134800	2363082050	21750	21800	21800	21750	34
338	20241016	134700	2362342350	21750	21750	21750	21750	15
339	20241016	134600	2362016100	21750	21750	21750	21750	0
340	20241016	134500	2362016100	21750	21750	21750	21750	96
341	20241016	134400	2359928100	21800	21800	21800	21800	333
342	20241016	134300	2352668700	21800	21800	21800	21800	0
343	20241016	134200	2352668700	21800	21800	21800	21800	10
344	20241016	134100	2352450700	21750	21800	21800	21750	52
345	20241016	134000	2351319050	21750	21750	21800	21750	105
346	20241016	133900	2349035250	21800	21800	21800	21800	0
347	20241016	133800	2349035250	21800	21800	21800	21800	99
348	20241016	133700	2346877050	21800	21800	21800	21800	1055
349	20241016	133600	2323878050	21800	21800	21800	21800	0
350	20241016	133500	2323878050	21800	21800	21800	21800	0
351	20241016	133400	2323878050	21800	21800	21800	21800	103
352	20241016	133300	2321632650	21800	21800	21800	21800	0
353	20241016	133200	2321632650	21800	21800	21800	21800	1
354	20241016	133100	2321610850	21850	21850	21850	21850	31
355	20241016	133000	2320933500	21800	21800	21800	21800	120
356	20241016	132900	2318317500	21800	21800	21800	21800	29
357	20241016	132800	2317685300	21850	21850	21850	21850	0
358	20241016	132700	2317685300	21850	21850	21850	21800	32
359	20241016	132600	2316987600	21850	21850	21850	21850	2
360	20241016	132500	2316943900	21850	21850	21850	21850	0
361	20241016	132400	2316943900	21850	21850	21850	21850	6
362	20241016	132300	2316812800	21800	21850	21850	21800	30
363	20241016	132200	2316158050	21850	21850	21850	21850	37
364	20241016	132100	2315349600	21850	21850	21850	21850	52
365	20241016	132000	2314213400	21850	21800	21850	21800	42
366	20241016	131900	2313297200	21800	21800	21800	21800	0
367	20241016	131800	2313297200	21800	21800	21800	21800	29
368	20241016	131700	2312665000	21800	21800	21800	21800	317
369	20241016	131600	2305754400	21800	21850	21850	21800	915
370	20241016	131500	2285763300	21850	21850	21850	21850	71
371	20241016	131400	2284211950	21850	21850	21850	21850	0
372	20241016	131300	2284211950	21850	21900	21900	21850	20
373	20241016	131200	2283774850	21850	21900	21900	21850	40
374	20241016	131100	2282900350	21900	21900	21900	21900	270
375	20241016	131000	2276987350	21900	21900	21900	21900	40
376	20241016	130900	2276111350	21900	21950	21950	21900	82
377	20241016	130800	2274314550	21950	22000	22000	21950	226
378	20241016	130700	2269352000	21950	21950	22000	21900	135
379	20241016	130600	2266388100	21950	22000	22000	21950	56
380	20241016	130500	2265158000	22000	22000	22000	21900	87
381	20241016	130400	2263247000	21950	21950	21950	21900	422
382	20241016	130300	2253986300	21950	21950	21950	21950	52
383	20241016	130200	2252844900	21900	21950	21950	21900	90
384	20241016	130100	2250872050	21950	21950	21950	21900	90
385	20241016	130000	2248898050	21950	21900	21950	21900	75
386	20241016	125900	2247252850	21950	21950	21950	21900	266
387	20241016	125800	2241417450	21950	21950	21950	21900	37
388	20241016	125700	2240606800	21900	21900	21900	21900	42
389	20241016	125600	2239687000	21900	21900	21900	21900	1
390	20241016	125500	2239665100	21900	21900	21900	21900	10
391	20241016	125400	2239446100	21800	21800	21800	21800	30
392	20241016	125300	2238792100	21800	21800	21800	21800	0
393	20241016	125200	2238792100	21800	21800	21800	21800	0
394	20241016	125100	2238792100	21800	21800	21800	21800	30
395	20241016	125000	2238138100	21850	21850	21850	21850	4
396	20241016	124900	2238050700	21800	21800	21800	21800	0
397	20241016	124800	2238050700	21800	21800	21800	21800	47
398	20241016	124700	2237026100	21800	21800	21800	21800	30
399	20241016	124600	2236372100	21800	21850	21850	21800	76
400	20241016	124500	2234715050	21800	21800	21800	21800	1
401	20241016	124400	2234693250	21800	21800	21800	21800	0
402	20241016	124300	2234693250	21800	21800	21800	21800	31
403	20241016	124200	2234017450	21800	21800	21800	21800	0
404	20241016	124100	2234017450	21800	21800	21800	21800	592
405	20241016	124000	2221111850	21800	21800	21800	21800	31
406	20241016	123900	2220436050	21800	21800	21800	21800	18
407	20241016	123800	2220043650	21800	21850	21850	21800	258
408	20241016	123700	2214407350	21850	21850	21850	21850	40
409	20241016	123600	2213533350	21850	21850	21850	21850	30
410	20241016	123500	2212877850	21850	21850	21850	21850	0
411	20241016	123400	2212877850	21850	21850	21850	21850	0
412	20241016	123300	2212877850	21850	21850	21850	21850	30
413	20241016	123200	2212222350	21850	21850	21850	21850	0
414	20241016	123100	2212222350	21850	21850	21850	21850	40
415	20241016	123000	2211348350	21850	21850	21850	21850	0
416	20241016	122900	2211348350	21850	21850	21850	21850	32
417	20241016	122800	2210649150	21850	21850	21850	21850	0
418	20241016	122700	2210649150	21850	21850	21850	21850	48
419	20241016	122600	2209600350	21850	21850	21850	21850	100
420	20241016	122500	2207415350	21850	21900	21900	21850	30
421	20241016	122400	2206759450	21900	21900	21900	21900	4
422	20241016	122300	2206671850	21900	21900	21900	21900	20
423	20241016	122200	2206233850	21900	21900	21900	21900	66
424	20241016	122100	2204788450	21900	21900	21900	21900	112
425	20241016	122000	2202335650	21900	21900	21900	21900	0
426	20241016	121900	2202335650	21900	21900	21900	21900	30
427	20241016	121800	2201678650	21900	21900	21950	21900	81
428	20241016	121700	2199902750	21900	21900	21900	21900	0
429	20241016	121600	2199902750	21900	21900	21900	21900	5
430	20241016	121500	2199793250	21900	21800	21900	21800	467
431	20241016	121400	2189568950	21900	21850	21900	21850	358
432	20241016	121300	2181742750	21900	21900	21900	21900	2
433	20241016	121200	2181698950	21850	21850	21850	21850	150
434	20241016	121100	2178421450	21850	21900	21900	21850	31
435	20241016	121000	2177744050	21900	21900	21900	21900	1
436	20241016	120900	2177722150	21850	21850	21850	21850	213
437	20241016	120800	2173068100	21850	21850	21850	21850	0
438	20241016	120700	2173068100	21850	21900	21900	21850	30
439	20241016	120600	2172412100	21900	21900	21900	21900	0
440	20241016	120500	2172412100	21900	21900	21900	21900	0
441	20241016	120400	2172412100	21900	21900	21900	21900	108
442	20241016	120300	2170046900	21900	21900	21900	21900	89
443	20241016	120200	2168097800	21900	21900	21900	21900	0
444	20241016	120100	2168097800	21900	21900	21900	21900	55
445	20241016	120000	2166893300	21900	21850	21900	21850	40
446	20241016	115900	2166018800	21900	21850	21900	21850	6
447	20241016	115800	2165887450	21900	21900	21900	21900	28
448	20241016	115700	2165274250	21900	21850	21900	21850	31
449	20241016	115600	2164596850	21900	21900	21900	21900	0
450	20241016	115500	2164596850	21900	21850	21900	21850	51
451	20241016	115400	2163480000	21850	21850	21850	21850	0
452	20241016	115300	2163480000	21850	21850	21850	21850	30
453	20241016	115200	2162824500	21900	21900	21900	21900	0
454	20241016	115100	2162824500	21900	21950	21950	21900	55
455	20241016	115000	2161619850	21950	21850	21950	21850	101
456	20241016	114900	2159412900	21850	21950	21950	21850	32
457	20241016	114800	2158713500	21850	21850	21850	21850	0
458	20241016	114700	2158713500	21850	21850	21850	21850	0
459	20241016	114600	2158713500	21850	21850	21850	21850	30
460	20241016	114500	2158058000	21950	21950	21950	21950	51
461	20241016	114400	2156938550	21950	21950	21950	21950	1
462	20241016	114300	2156916600	21850	21850	21900	21850	314
463	20241016	114200	2150040600	21850	21900	21900	21850	39
464	20241016	114100	2149188050	21900	21900	21900	21900	46
465	20241016	114000	2148180650	21900	21900	21900	21900	0
466	20241016	113900	2148180650	21900	21900	21900	21900	30
467	20241016	113800	2147523650	21950	21950	21950	21950	0
468	20241016	113700	2147523650	21950	21950	21950	21950	40
469	20241016	113600	2146645650	21950	21950	21950	21950	1
470	20241016	113500	2146623700	21850	21950	21950	21850	31
471	20241016	113400	2145946250	21900	21900	21900	21900	0
472	20241016	113300	2145946250	21900	21900	21900	21900	0
473	20241016	113200	2145946250	21900	21900	21900	21900	87
474	20241016	113100	2144040950	21800	21800	21800	21800	30
475	20241016	113000	2143386950	21800	21800	21800	21800	0
476	20241016	112900	2143386950	21800	21800	21800	21800	368
477	20241016	112800	2135364550	21800	21850	21900	21800	80
478	20241016	112700	2133615900	21850	21850	21850	21850	9
479	20241016	112600	2133419250	21800	21800	21800	21800	72
480	20241016	112500	2131849650	21800	21800	21800	21800	1
481	20241016	112400	2131827850	21800	21800	21800	21800	118
482	20241016	112300	2129255450	21800	21800	21800	21800	26
483	20241016	112200	2128688650	21800	21800	21800	21800	16
484	20241016	112100	2128339850	21750	21750	21750	21750	50
485	20241016	112000	2127252350	21800	21800	21800	21800	18
486	20241016	111900	2126859950	21800	21800	21800	21800	16
487	20241016	111800	2126511150	21800	21800	21800	21800	0
488	20241016	111700	2126511150	21800	21850	21850	21800	33
489	20241016	111600	2125791600	21800	21800	21800	21800	0
490	20241016	111500	2125791600	21800	21800	21800	21750	233
491	20241016	111400	2120713000	21800	21800	21800	21800	10
492	20241016	111300	2120495000	21800	21850	21850	21750	200
493	20241016	111200	2116132750	21850	21850	21850	21850	602
494	20241016	111100	2102979050	21850	21800	21850	21750	963
495	20241016	111000	2081988700	21800	21800	21800	21800	30
496	20241016	110900	2081334700	21850	21850	21850	21850	23
497	20241016	110800	2080832150	21850	21850	21850	21850	112
498	20241016	110700	2078384950	21850	21850	21850	21850	5
499	20241016	110600	2078275700	21800	21800	21800	21800	130
500	20241016	110500	2075441700	21800	21800	21800	21800	1
501	20241016	110400	2075419900	21800	21800	21800	21800	50
502	20241016	110300	2074329900	21800	21800	21800	21800	47
503	20241016	110200	2073305300	21850	21850	21850	21850	16
504	20241016	110100	2072955700	21900	21850	21900	21850	489
505	20241016	110000	2062271000	21850	21950	21950	21850	401
506	20241016	105900	2053489650	21850	21850	21900	21850	82
507	20241016	105800	2051697450	21900	21900	21900	21900	0
508	20241016	105700	2051697450	21900	21900	21900	21900	0
509	20241016	105600	2051697450	21900	21900	21900	21900	51
510	20241016	105500	2050580550	21900	21950	21950	21900	420
511	20241016	105400	2041363300	21950	22000	22000	21950	151
512	20241016	105300	2038048800	22000	22000	22000	22000	192
513	20241016	105200	2033824800	22000	21950	22000	21950	151
514	20241016	105100	2030507800	21950	21950	21950	21950	0
515	20241016	105000	2030507800	21950	22000	22000	21950	125
516	20241016	104900	2027758350	22000	22000	22000	22000	286
517	20241016	104800	2021466350	22000	22050	22050	21950	1673
518	20241016	104700	1984673400	22050	22000	22050	22000	320
519	20241016	104600	1977632250	22000	22000	22000	21950	2361
520	20241016	104500	1925692800	22000	21950	22000	21900	835
521	20241016	104400	1907363050	21900	21800	21950	21800	3905
522	20241016	104300	1821967100	21800	21800	21800	21800	455
523	20241016	104200	1812048100	21800	21800	21800	21800	127
524	20241016	104100	1809279500	21800	21800	21800	21750	236
525	20241016	104000	1804136250	21750	21750	21750	21750	537
526	20241016	103900	1792456500	21750	21700	21750	21700	4
527	20241016	103800	1792369550	21700	21700	21700	21700	1
528	20241016	103700	1792347850	21700	21700	21750	21700	98
529	20241016	103600	1790218750	21700	21700	21700	21700	197
530	20241016	103500	1785943850	21700	21700	21700	21700	439
531	20241016	103400	1776417550	21700	21700	21700	21700	76
532	20241016	103300	1774768350	21700	21700	21700	21700	105
533	20241016	103200	1772489850	21700	21700	21700	21700	316
534	20241016	103100	1765632650	21650	21650	21650	21650	326
535	20241016	103000	1758574750	21650	21750	21750	21650	64
536	20241016	102900	1757186150	21750	21750	21750	21750	1
537	20241016	102800	1757164400	21650	21750	21750	21650	113
538	20241016	102700	1754716850	21750	21700	21750	21650	415
539	20241016	102600	1745707700	21700	21700	21750	21700	67
540	20241016	102500	1744253300	21750	21700	21750	21700	100
541	20241016	102400	1742081250	21750	21750	21750	21750	18
542	20241016	102300	1741689750	21700	21700	21700	21700	104
543	20241016	102200	1739432950	21750	21750	21750	21750	1286
544	20241016	102100	1711462450	21750	21750	21750	21750	5
545	20241016	102000	1711353700	21750	21750	21750	21750	0
546	20241016	101900	1711353700	21750	21700	21750	21700	1647
547	20241016	101800	1675538200	21700	21700	21700	21700	3
548	20241016	101700	1675473100	21650	21650	21650	21650	0
549	20241016	101600	1675473100	21650	21700	21750	21650	315
550	20241016	101500	1668637600	21700	21700	21700	21700	588
551	20241016	101400	1655878000	21700	21750	21750	21700	523
552	20241016	101300	1644526050	21750	21650	21750	21650	3814
553	20241016	101200	1561765250	21600	21600	21650	21600	1585
554	20241016	101100	1527504350	21600	21600	21600	21550	41
555	20241016	101000	1526618800	21600	21550	21600	21550	126
556	20241016	100900	1523898100	21550	21600	21600	21550	513
557	20241016	100800	1512827300	21600	21600	21600	21600	73
558	20241016	100700	1511250500	21600	21600	21600	21600	4
559	20241016	100600	1511164100	21600	21600	21600	21600	11
560	20241016	100500	1510926500	21550	21550	21600	21550	62
561	20241016	100400	1509590300	21550	21600	21600	21550	384
562	20241016	100300	1501307050	21600	21600	21600	21600	388
563	20241016	100200	1492926250	21650	21700	21700	21650	98
564	20241016	100100	1490803050	21700	21650	21700	21650	410
565	20241016	100000	1481926500	21700	21700	21700	21700	22
566	20241016	095900	1481449100	21700	21700	21700	21700	228
567	20241016	095800	1476501500	21700	21650	21700	21650	152
568	20241016	095700	1473207100	21700	21650	21700	21650	248
569	20241016	095600	1467828050	21650	21700	21700	21650	258
570	20241016	095500	1462237150	21650	21600	21650	21600	541
571	20241016	095400	1450539750	21650	21650	21650	21600	137
572	20241016	095300	1447575200	21650	21650	21650	21650	280
573	20241016	095200	1441513200	21650	21700	21700	21650	257
574	20241016	095100	1435944450	21650	21650	21650	21650	582
575	20241016	095000	1423344150	21650	21700	21700	21650	348
576	20241016	094900	1415804400	21700	21700	21700	21650	1167
577	20241016	094800	1390532550	21700	21650	21700	21650	301
578	20241016	094700	1384009150	21700	21750	21750	21650	207
579	20241016	094600	1379515600	21700	21750	21750	21700	486
580	20241016	094500	1368961100	21750	21700	21750	21700	2463
581	20241016	094400	1315508500	21700	21700	21700	21650	152
582	20241016	094300	1312210450	21700	21700	21700	21650	689
583	20241016	094200	1297284750	21700	21650	21700	21650	171
584	20241016	094100	1293582550	21650	21650	21700	21650	383
585	20241016	094000	1285285550	21650	21650	21700	21600	240
586	20241016	093900	1280090300	21650	21700	21700	21650	466
587	20241016	093800	1269993450	21650	21700	21700	21650	352
588	20241016	093700	1262368400	21650	21650	21700	21600	285
589	20241016	093600	1256195900	21700	21600	21700	21600	175
590	20241016	093500	1252401900	21600	21650	21700	21600	277
591	20241016	093400	1246402550	21650	21700	21700	21600	334
592	20241016	093300	1239165900	21700	21700	21700	21700	168
593	20241016	093200	1235520300	21700	21700	21700	21650	1081
594	20241016	093100	1212064100	21700	21700	21750	21650	286
595	20241016	093000	1205862250	21700	21750	21750	21650	711
596	20241016	092900	1190437300	21750	21650	21750	21650	1390
597	20241016	092800	1160276050	21650	21600	21700	21600	1528
598	20241016	092700	1127197050	21600	21600	21650	21550	429
599	20241016	092600	1117933500	21600	21600	21650	21550	593
600	20241016	092500	1105126200	21650	21600	21650	21550	562
601	20241016	092400	1092989150	21550	21600	21600	21550	204
602	20241016	092300	1088583750	21600	21600	21600	21500	334
603	20241016	092200	1081383450	21550	21550	21650	21550	831
604	20241016	092100	1063438400	21600	21650	21650	21550	739
605	20241016	092000	1047484550	21650	21650	21650	21600	195
606	20241016	091900	1043264000	21600	21550	21600	21550	1045
607	20241016	091800	1020717700	21550	21400	21550	21400	3332
608	20241016	091700	949141200	21400	21500	21500	21300	2269
609	20241016	091600	900711900	21450	21500	21500	21400	533
610	20241016	091500	889277350	21450	21550	21550	21450	234
611	20241016	091400	884242550	21550	21550	21550	21500	227
612	20241016	091300	879356650	21550	21450	21550	21450	794
613	20241016	091200	862288100	21450	21500	21550	21450	464
614	20241016	091100	852314350	21550	21450	21550	21350	2003
615	20241016	091000	809265700	21500	21400	21500	21350	3983
616	20241016	090900	723865300	21400	21300	21400	21250	2189
617	20241016	090800	677133550	21250	21200	21350	21200	691
618	20241016	090700	662450600	21350	21400	21400	21200	10806
619	20241016	090600	433024250	21350	21300	21350	21300	918
620	20241016	090500	413425950	21300	21350	21400	21300	1116
621	20241016	090400	389620500	21300	21450	21450	21300	4289
622	20241016	090300	298069200	21450	21400	21450	21350	723
623	20241016	090200	282602650	21400	21300	21400	21250	992
624	20241016	090100	261459100	21300	21300	21350	21200	6046
625	20241016	090000	133028800	21350	21500	21500	21300	6204