KissMeData/054930/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	193800	143477650	21800	21800	21800	21800	1059
3	20241024	193700	143477650	21800	21800	21800	21800	0
4	20241024	193600	143477650	21800	21800	21800	21800	0
5	20241024	193500	143477650	21800	21800	21800	21800	0
6	20241024	193400	143477650	21800	21800	21800	21800	0
7	20241024	193300	143477650	21800	21800	21800	21800	0
8	20241024	193200	143477650	21800	21800	21800	21800	0
9	20241024	193100	143477650	21800	21800	21800	21800	0
10	20241024	193000	143477650	21800	21800	21800	21800	0
11	20241024	192900	143477650	21800	21800	21800	21800	0
12	20241024	192800	143477650	21800	21800	21800	21800	0
13	20241024	192700	143477650	21800	21800	21800	21800	0
14	20241024	192600	143477650	21800	21800	21800	21800	0
15	20241024	192500	143477650	21800	21800	21800	21800	0
16	20241024	192400	143477650	21800	21800	21800	21800	0
17	20241024	192300	143477650	21800	21800	21800	21800	0
18	20241024	192200	143477650	21800	21800	21800	21800	0
19	20241024	192100	143477650	21800	21800	21800	21800	0
20	20241024	192000	143477650	21800	21800	21800	21800	0
21	20241024	191900	143477650	21800	21800	21800	21800	0
22	20241024	191800	143477650	21800	21800	21800	21800	0
23	20241024	191700	143477650	21800	21800	21800	21800	0
24	20241024	191600	143477650	21800	21800	21800	21800	0
25	20241024	191500	143477650	21800	21800	21800	21800	0
26	20241024	191400	143477650	21800	21800	21800	21800	0
27	20241024	191300	143477650	21800	21800	21800	21800	0
28	20241024	191200	143477650	21800	21800	21800	21800	0
29	20241024	191100	143477650	21800	21800	21800	21800	0
30	20241024	191000	143477650	21800	21800	21800	21800	0
31	20241024	190900	143477650	21800	21800	21800	21800	0
32	20241024	190800	143477650	21800	21800	21800	21800	1059
33	20241024	190700	143477650	21800	21800	21800	21800	0
34	20241024	190600	143477650	21800	21800	21800	21800	0
35	20241024	190500	143477650	21800	21800	21800	21800	0
36	20241024	190400	143477650	21800	21800	21800	21800	0
37	20241024	190300	143477650	21800	21800	21800	21800	0
38	20241024	190200	143477650	21800	21800	21800	21800	0
39	20241024	190100	143477650	21800	21800	21800	21800	0
40	20241024	190000	143477650	21800	21800	21800	21800	0
41	20241024	185900	143477650	21800	21800	21800	21800	0
42	20241024	185800	143477650	21800	21800	21800	21800	0
43	20241024	185700	143477650	21800	21800	21800	21800	0
44	20241024	185600	143477650	21800	21800	21800	21800	0
45	20241024	185500	143477650	21800	21800	21800	21800	0
46	20241024	185400	143477650	21800	21800	21800	21800	0
47	20241024	185300	143477650	21800	21800	21800	21800	0
48	20241024	185200	143477650	21800	21800	21800	21800	0
49	20241024	185100	143477650	21800	21800	21800	21800	0
50	20241024	185000	143477650	21800	21800	21800	21800	0
51	20241024	184900	143477650	21800	21800	21800	21800	0
52	20241024	184800	143477650	21800	21800	21800	21800	0
53	20241024	184700	143477650	21800	21800	21800	21800	0
54	20241024	184600	143477650	21800	21800	21800	21800	0
55	20241024	184500	143477650	21800	21800	21800	21800	0
56	20241024	184400	143477650	21800	21800	21800	21800	0
57	20241024	184300	143477650	21800	21800	21800	21800	0
58	20241024	184200	143477650	21800	21800	21800	21800	0
59	20241024	184100	143477650	21800	21800	21800	21800	0
60	20241024	184000	143477650	21800	21800	21800	21800	0
61	20241024	183900	143477650	21800	21800	21800	21800	0
62	20241024	183800	143477650	21800	21800	21800	21800	1059
63	20241024	183700	143477650	21800	21800	21800	21800	0
64	20241024	183600	143477650	21800	21800	21800	21800	0
65	20241024	183500	143477650	21800	21800	21800	21800	0
66	20241024	183400	143477650	21800	21800	21800	21800	0
67	20241024	183300	143477650	21800	21800	21800	21800	0
68	20241024	183200	143477650	21800	21800	21800	21800	0
69	20241024	183100	143477650	21800	21800	21800	21800	0
70	20241024	183000	143477650	21800	21800	21800	21800	0
71	20241024	182900	143477650	21800	21800	21800	21800	0
72	20241024	182800	143477650	21800	21800	21800	21800	0
73	20241024	182700	143477650	21800	21800	21800	21800	0
74	20241024	182600	143477650	21800	21800	21800	21800	0
75	20241024	182500	143477650	21800	21800	21800	21800	0
76	20241024	182400	143477650	21800	21800	21800	21800	0
77	20241024	182300	143477650	21800	21800	21800	21800	0
78	20241024	182200	143477650	21800	21800	21800	21800	0
79	20241024	182100	143477650	21800	21800	21800	21800	0
80	20241024	182000	143477650	21800	21800	21800	21800	0
81	20241024	181900	143477650	21800	21800	21800	21800	0
82	20241024	181800	143477650	21800	21800	21800	21800	0
83	20241024	181700	143477650	21800	21800	21800	21800	0
84	20241024	181600	143477650	21800	21800	21800	21800	0
85	20241024	181500	143477650	21800	21800	21800	21800	0
86	20241024	181400	143477650	21800	21800	21800	21800	0
87	20241024	181300	143477650	21800	21800	21800	21800	0
88	20241024	181200	143477650	21800	21800	21800	21800	0
89	20241024	181100	143477650	21800	21800	21800	21800	0
90	20241024	181000	143477650	21800	21800	21800	21800	0
91	20241024	180900	143477650	21800	21800	21800	21800	0
92	20241024	180800	143477650	21800	21800	21800	21800	1059
93	20241024	180700	143477650	21800	21800	21800	21800	0
94	20241024	180600	143477650	21800	21800	21800	21800	0
95	20241024	180500	143477650	21800	21800	21800	21800	0
96	20241024	180400	143477650	21800	21800	21800	21800	0
97	20241024	180300	143477650	21800	21800	21800	21800	0
98	20241024	180200	143477650	21800	21800	21800	21800	0
99	20241024	180100	143477650	21800	21800	21800	21800	0
100	20241024	180000	143477650	21800	21800	21800	21800	0
101	20241024	175900	143477650	21800	21800	21800	21800	0
102	20241024	175800	143477650	21800	21800	21800	21800	0
103	20241024	175700	143477650	21800	21800	21800	21800	0
104	20241024	175600	143477650	21800	21800	21800	21800	0
105	20241024	175500	143477650	21800	21800	21800	21800	0
106	20241024	175400	143477650	21800	21800	21800	21800	0
107	20241024	175300	143477650	21800	21800	21800	21800	0
108	20241024	175200	143477650	21800	21800	21800	21800	0
109	20241024	175100	143477650	21800	21800	21800	21800	0
110	20241024	175000	143477650	21800	21800	21800	21800	0
111	20241024	174900	143477650	21800	21800	21800	21800	0
112	20241024	174800	143477650	21800	21800	21800	21800	0
113	20241024	174700	143477650	21800	21800	21800	21800	0
114	20241024	174600	143477650	21800	21800	21800	21800	0
115	20241024	174500	143477650	21800	21800	21800	21800	0
116	20241024	174400	143477650	21800	21800	21800	21800	0
117	20241024	174300	143477650	21800	21800	21800	21800	0
118	20241024	174200	143477650	21800	21800	21800	21800	0
119	20241024	174100	143477650	21800	21800	21800	21800	0
120	20241024	174000	143477650	21800	21800	21800	21800	0
121	20241024	173900	143477650	21800	21800	21800	21800	0
122	20241024	173800	143477650	21800	21800	21800	21800	1059
123	20241024	173700	143477650	21800	21800	21800	21800	0
124	20241024	173600	143477650	21800	21800	21800	21800	0
125	20241024	173500	143477650	21800	21800	21800	21800	0
126	20241024	173400	143477650	21800	21800	21800	21800	0
127	20241024	173300	143477650	21800	21800	21800	21800	0
128	20241024	173200	143477650	21800	21800	21800	21800	0
129	20241024	173100	143477650	21800	21800	21800	21800	0
130	20241024	173000	143477650	21800	21800	21800	21800	0
131	20241024	172900	143477650	21800	21800	21800	21800	0
132	20241024	172800	143477650	21800	21800	21800	21800	0
133	20241024	172700	143477650	21800	21800	21800	21800	0
134	20241024	172600	143477650	21800	21800	21800	21800	0
135	20241024	172500	143477650	21800	21800	21800	21800	0
136	20241024	172400	143477650	21800	21800	21800	21800	0
137	20241024	172300	143477650	21800	21800	21800	21800	0
138	20241024	172200	143477650	21800	21800	21800	21800	0
139	20241024	172100	143477650	21800	21800	21800	21800	0
140	20241024	172000	143477650	21800	21800	21800	21800	0
141	20241024	171900	143477650	21800	21800	21800	21800	0
142	20241024	171800	143477650	21800	21800	21800	21800	0
143	20241024	171700	143477650	21800	21800	21800	21800	0
144	20241024	171600	143477650	21800	21800	21800	21800	0
145	20241024	171500	143477650	21800	21800	21800	21800	0
146	20241024	171400	143477650	21800	21800	21800	21800	0
147	20241024	171300	143477650	21800	21800	21800	21800	0
148	20241024	171200	143477650	21800	21800	21800	21800	0
149	20241024	171100	143477650	21800	21800	21800	21800	0
150	20241024	171000	143477650	21800	21800	21800	21800	0
151	20241024	170900	143477650	21800	21800	21800	21800	0
152	20241024	170800	143477650	21800	21800	21800	21800	1059
153	20241024	170700	143477650	21800	21800	21800	21800	0
154	20241024	170600	143477650	21800	21800	21800	21800	0
155	20241024	170500	143477650	21800	21800	21800	21800	0
156	20241024	170400	143477650	21800	21800	21800	21800	0
157	20241024	170300	143477650	21800	21800	21800	21800	0
158	20241024	170200	143477650	21800	21800	21800	21800	0
159	20241024	170100	143477650	21800	21800	21800	21800	0
160	20241024	170000	143477650	21800	21800	21800	21800	0
161	20241024	165900	143477650	21800	21800	21800	21800	0
162	20241024	165800	143477650	21800	21800	21800	21800	0
163	20241024	165700	143477650	21800	21800	21800	21800	0
164	20241024	165600	143477650	21800	21800	21800	21800	0
165	20241024	165500	143477650	21800	21800	21800	21800	0
166	20241024	165400	143477650	21800	21800	21800	21800	0
167	20241024	165300	143477650	21800	21800	21800	21800	0
168	20241024	165200	143477650	21800	21800	21800	21800	0
169	20241024	165100	143477650	21800	21800	21800	21800	0
170	20241024	165000	143477650	21800	21800	21800	21800	0
171	20241024	164900	143477650	21800	21800	21800	21800	0
172	20241024	164800	143477650	21800	21800	21800	21800	0
173	20241024	164700	143477650	21800	21800	21800	21800	0
174	20241024	164600	143477650	21800	21800	21800	21800	0
175	20241024	164500	143477650	21800	21800	21800	21800	0
176	20241024	164400	143477650	21800	21800	21800	21800	0
177	20241024	164300	143477650	21800	21800	21800	21800	0
178	20241024	164200	143477650	21800	21800	21800	21800	0
179	20241024	164100	143477650	21800	21800	21800	21800	0
180	20241024	164000	143477650	21800	21800	21800	21800	0
181	20241024	163900	143477650	21800	21800	21800	21800	0
182	20241024	163800	143477650	21800	21800	21800	21800	1059
183	20241024	163700	143477650	21800	21800	21800	21800	0
184	20241024	163600	143477650	21800	21800	21800	21800	0
185	20241024	163500	143477650	21800	21800	21800	21800	0
186	20241024	163400	143477650	21800	21800	21800	21800	0
187	20241024	163300	143477650	21800	21800	21800	21800	0
188	20241024	163200	143477650	21800	21800	21800	21800	0
189	20241024	163100	143477650	21800	21800	21800	21800	0
190	20241024	163000	143477650	21800	21800	21800	21800	0
191	20241024	162900	143477650	21800	21800	21800	21800	0
192	20241024	162800	143477650	21800	21800	21800	21800	0
193	20241024	162700	143477650	21800	21800	21800	21800	0
194	20241024	162600	143477650	21800	21800	21800	21800	0
195	20241024	162500	143477650	21800	21800	21800	21800	0
196	20241024	162400	143477650	21800	21800	21800	21800	0
197	20241024	162300	143477650	21800	21800	21800	21800	0
198	20241024	162200	143477650	21800	21800	21800	21800	0
199	20241024	162100	143477650	21800	21800	21800	21800	0
200	20241024	162000	143477650	21800	21800	21800	21800	0
201	20241024	161900	143477650	21800	21800	21800	21800	0
202	20241024	161800	143477650	21800	21800	21800	21800	0
203	20241024	161700	143477650	21800	21800	21800	21800	0
204	20241024	161600	143477650	21800	21800	21800	21800	0
205	20241024	161500	143477650	21800	21800	21800	21800	0
206	20241024	161400	143477650	21800	21800	21800	21800	0
207	20241024	161300	143477650	21800	21800	21800	21800	0
208	20241024	161200	143477650	21800	21800	21800	21800	0
209	20241024	161100	143477650	21800	21800	21800	21800	0
210	20241024	161000	143477650	21800	21800	21800	21800	0
211	20241024	160900	143477650	21800	21800	21800	21800	0
212	20241024	160800	143477650	21800	21800	21800	21800	1059
213	20241024	160700	143477650	21800	21800	21800	21800	0
214	20241024	160600	143477650	21800	21800	21800	21800	0
215	20241024	160500	143477650	21800	21800	21800	21800	0
216	20241024	160400	143477650	21800	21800	21800	21800	0
217	20241024	160300	143477650	21800	21800	21800	21800	0
218	20241024	160200	143477650	21800	21800	21800	21800	0
219	20241024	160100	143477650	21800	21800	21800	21800	0
220	20241024	160000	143477650	21800	21800	21800	21800	0
221	20241024	155900	143477650	21800	21800	21800	21800	0
222	20241024	155800	143477650	21800	21800	21800	21800	0
223	20241024	155700	143477650	21800	21800	21800	21800	0
224	20241024	155600	143477650	21800	21800	21800	21800	0
225	20241024	155500	143477650	21800	21800	21800	21800	0
226	20241024	155400	143477650	21800	21800	21800	21800	0
227	20241024	155300	143477650	21800	21800	21800	21800	0
228	20241024	155200	143477650	21800	21800	21800	21800	0
229	20241024	155100	143477650	21800	21800	21800	21800	0
230	20241024	155000	143477650	21800	21800	21800	21800	0
231	20241024	154900	143477650	21800	21800	21800	21800	0
232	20241024	154800	143477650	21800	21800	21800	21800	0
233	20241024	154700	143477650	21800	21800	21800	21800	0
234	20241024	154600	143477650	21800	21800	21800	21800	0
235	20241024	154500	143477650	21800	21800	21800	21800	0
236	20241024	154400	143477650	21800	21800	21800	21800	0
237	20241024	154300	143477650	21800	21800	21800	21800	0
238	20241024	154200	143477650	21800	21800	21800	21800	0
239	20241024	154100	143477650	21800	21800	21800	21800	0
240	20241024	154000	143477650	21800	21800	21800	21800	0
241	20241024	153900	143477650	21800	21800	21800	21800	0
242	20241024	153800	143477650	21800	21800	21800	21800	1059
243	20241024	153700	143477650	21800	21800	21800	21800	0
244	20241024	153600	143477650	21800	21800	21800	21800	0
245	20241024	153500	143477650	21800	21800	21800	21800	0
246	20241024	153400	143477650	21800	21800	21800	21800	0
247	20241024	153300	143477650	21800	21800	21800	21800	0
248	20241024	153200	143477650	21800	21800	21800	21800	0
249	20241024	153100	143477650	21800	21800	21800	21800	0
250	20241024	153000	143477650	21800	21800	21800	21800	1059
251	20241024	152900	120391450	21800	21800	21800	21800	0
252	20241024	152800	120391450	21800	21800	21800	21800	0
253	20241024	152700	120391450	21800	21800	21800	21800	0
254	20241024	152600	120391450	21800	21800	21800	21800	0
255	20241024	152500	120391450	21800	21800	21800	21800	0
256	20241024	152400	120391450	21800	21800	21800	21800	0
257	20241024	152300	120391450	21800	21800	21800	21800	0
258	20241024	152200	120391450	21800	21800	21800	21800	0
259	20241024	152100	120391450	21800	21800	21800	21800	0
260	20241024	152000	120391450	21800	21800	21800	21800	0
261	20241024	151900	120391450	21800	21800	21800	21800	10
262	20241024	151800	120173450	21800	21800	21800	21800	0
263	20241024	151700	120173450	21800	21800	21800	21800	0
264	20241024	151600	120173450	21800	21800	21800	21800	0
265	20241024	151500	120173450	21800	21800	21800	21800	0
266	20241024	151400	120173450	21800	21800	21800	21800	0
267	20241024	151300	120173450	21800	21800	21800	21800	2
268	20241024	151200	120129850	21800	21800	21800	21800	76
269	20241024	151100	118473050	21800	21800	21800	21800	0
270	20241024	151000	118473050	21800	21800	21800	21800	1
271	20241024	150900	118451250	21800	21800	21800	21800	0
272	20241024	150800	118451250	21800	21850	21850	21800	365
273	20241024	150700	110493400	21850	21850	21850	21850	0
274	20241024	150600	110493400	21850	21850	21850	21850	0
275	20241024	150500	110493400	21850	21850	21850	21850	0
276	20241024	150400	110493400	21850	21850	21850	21850	15
277	20241024	150300	110165650	21800	21800	21800	21800	173
278	20241024	150200	106394250	21800	21800	21800	21800	5
279	20241024	150100	106285250	21800	21800	21800	21800	0
280	20241024	150000	106285250	21800	21800	21800	21800	0
281	20241024	145900	106285250	21800	21800	21800	21800	0
282	20241024	145800	106285250	21800	21800	21800	21800	0
283	20241024	145700	106285250	21800	21800	21800	21800	5
284	20241024	145600	106176250	21850	21850	21850	21850	0
285	20241024	145500	106176250	21850	21850	21850	21850	0
286	20241024	145400	106176250	21850	21850	21850	21850	0
287	20241024	145300	106176250	21850	21850	21850	21850	0
288	20241024	145200	106176250	21850	21850	21850	21850	0
289	20241024	145100	106176250	21850	21850	21850	21850	1
290	20241024	145000	106154400	21800	21800	21800	21800	0
291	20241024	144900	106154400	21800	21800	21800	21800	5
292	20241024	144800	106045400	21800	21850	21850	21800	90
293	20241024	144700	104080900	21850	21850	21850	21850	0
294	20241024	144600	104080900	21850	21850	21850	21850	0
295	20241024	144500	104080900	21850	21850	21850	21850	0
296	20241024	144400	104080900	21850	21850	21850	21850	0
297	20241024	144300	104080900	21850	21850	21850	21850	0
298	20241024	144200	104080900	21850	21850	21850	21850	100
299	20241024	144100	101895900	21850	21850	21850	21850	0
300	20241024	144000	101895900	21850	21850	21850	21850	0
301	20241024	143900	101895900	21850	21850	21850	21850	0
302	20241024	143800	101895900	21850	21850	21850	21850	0
303	20241024	143700	101895900	21850	21850	21850	21850	0
304	20241024	143600	101895900	21850	21850	21850	21850	0
305	20241024	143500	101895900	21850	21850	21850	21850	0
306	20241024	143400	101895900	21850	21850	21850	21850	0
307	20241024	143300	101895900	21850	21850	21850	21850	0
308	20241024	143200	101895900	21850	21850	21850	21850	92
309	20241024	143100	99885700	22000	22000	22000	22000	0
310	20241024	143000	99885700	22000	22000	22000	22000	0
311	20241024	142900	99885700	22000	22000	22000	22000	0
312	20241024	142800	99885700	22000	22000	22000	22000	0
313	20241024	142700	99885700	22000	22000	22000	22000	0
314	20241024	142600	99885700	22000	22000	22000	22000	0
315	20241024	142500	99885700	22000	22000	22000	22000	0
316	20241024	142400	99885700	22000	22000	22000	22000	0
317	20241024	142300	99885700	22000	22000	22000	22000	0
318	20241024	142200	99885700	22000	22000	22000	22000	0
319	20241024	142100	99885700	22000	22000	22000	22000	0
320	20241024	142000	99885700	22000	22000	22000	22000	0
321	20241024	141900	99885700	22000	22000	22000	22000	0
322	20241024	141800	99885700	22000	22000	22000	22000	0
323	20241024	141700	99885700	22000	22000	22000	22000	0
324	20241024	141600	99885700	22000	21850	22000	21850	555
325	20241024	141500	87751450	21850	21850	21850	21850	0
326	20241024	141400	87751450	21850	21850	21850	21850	0
327	20241024	141300	87751450	21850	21850	21850	21850	0
328	20241024	141200	87751450	21850	21850	21850	21850	0
329	20241024	141100	87751450	21850	21850	21850	21850	0
330	20241024	141000	87751450	21850	21850	21850	21850	0
331	20241024	140900	87751450	21850	21850	21850	21850	9
332	20241024	140800	87554800	21950	21950	21950	21950	0
333	20241024	140700	87554800	21950	21950	21950	21950	0
334	20241024	140600	87554800	21950	21950	21950	21950	0
335	20241024	140500	87554800	21950	21950	21950	21950	0
336	20241024	140400	87554800	21950	21950	21950	21950	0
337	20241024	140300	87554800	21950	21950	21950	21950	0
338	20241024	140200	87554800	21950	21950	21950	21950	0
339	20241024	140100	87554800	21950	21950	21950	21950	0
340	20241024	140000	87554800	21950	21950	21950	21950	0
341	20241024	135900	87554800	21950	21950	21950	21950	0
342	20241024	135800	87554800	21950	21950	21950	21950	0
343	20241024	135700	87554800	21950	21950	21950	21950	5
344	20241024	135600	87445050	21850	21850	21850	21850	0
345	20241024	135500	87445050	21850	21850	21850	21850	0
346	20241024	135400	87445050	21850	21850	21850	21850	0
347	20241024	135300	87445050	21850	21850	21850	21850	0
348	20241024	135200	87445050	21850	21850	21850	21850	0
349	20241024	135100	87445050	21850	21850	21850	21850	0
350	20241024	135000	87445050	21850	21850	21850	21850	0
351	20241024	134900	87445050	21850	21850	21850	21850	1
352	20241024	134800	87423200	21850	21850	21850	21850	0
353	20241024	134700	87423200	21850	21850	21850	21850	44
354	20241024	134600	86461800	21950	21850	21950	21850	110
355	20241024	134500	84057000	21950	21950	21950	21950	6
356	20241024	134400	83925300	21900	21900	21900	21900	0
357	20241024	134300	83925300	21900	21850	21900	21850	8
358	20241024	134200	83750350	21900	21900	21900	21900	0
359	20241024	134100	83750350	21900	21900	21900	21900	10
360	20241024	134000	83531350	21900	21900	21900	21900	0
361	20241024	133900	83531350	21900	21900	21900	21900	0
362	20241024	133800	83531350	21900	21900	21900	21900	0
363	20241024	133700	83531350	21900	21900	21900	21900	0
364	20241024	133600	83531350	21900	21900	21900	21900	4
365	20241024	133500	83443750	21900	21900	21900	21900	0
366	20241024	133400	83443750	21900	21900	21900	21900	0
367	20241024	133300	83443750	21900	21900	21900	21900	0
368	20241024	133200	83443750	21900	21900	21900	21900	0
369	20241024	133100	83443750	21900	21900	21900	21900	0
370	20241024	133000	83443750	21900	21900	21900	21900	4
371	20241024	132900	83356150	21900	21900	21900	21900	1
372	20241024	132800	83334250	21900	21900	21900	21900	0
373	20241024	132700	83334250	21900	21900	21900	21900	1
374	20241024	132600	83312350	21900	21900	21900	21900	0
375	20241024	132500	83312350	21900	21900	21900	21900	0
376	20241024	132400	83312350	21900	21900	21900	21900	0
377	20241024	132300	83312350	21900	21900	21900	21900	1
378	20241024	132200	83290450	21900	21900	21900	21900	0
379	20241024	132100	83290450	21900	21900	21900	21900	0
380	20241024	132000	83290450	21900	21900	21900	21900	0
381	20241024	131900	83290450	21900	21900	21900	21900	0
382	20241024	131800	83290450	21900	21900	21900	21900	0
383	20241024	131700	83290450	21900	21900	21900	21900	0
384	20241024	131600	83290450	21900	21900	21900	21900	0
385	20241024	131500	83290450	21900	21900	21900	21900	0
386	20241024	131400	83290450	21900	21900	21900	21900	0
387	20241024	131300	83290450	21900	21900	21900	21900	0
388	20241024	131200	83290450	21900	21900	21900	21900	0
389	20241024	131100	83290450	21900	21900	21900	21900	0
390	20241024	131000	83290450	21900	21900	21900	21900	0
391	20241024	130900	83290450	21900	21900	21900	21900	0
392	20241024	130800	83290450	21900	21900	21900	21900	0
393	20241024	130700	83290450	21900	21900	21900	21900	0
394	20241024	130600	83290450	21900	21900	21900	21900	0
395	20241024	130500	83290450	21900	21900	21900	21900	0
396	20241024	130400	83290450	21900	21900	21900	21900	0
397	20241024	130300	83290450	21900	21900	21900	21900	0
398	20241024	130200	83290450	21900	21900	21900	21900	0
399	20241024	130100	83290450	21900	21900	21900	21900	0
400	20241024	130000	83290450	21900	21900	21900	21900	1
401	20241024	125900	83268550	21850	21850	21850	21850	0
402	20241024	125800	83268550	21850	21850	21850	21850	0
403	20241024	125700	83268550	21850	21850	21850	21850	0
404	20241024	125600	83268550	21850	21850	21850	21850	0
405	20241024	125500	83268550	21850	21850	21850	21850	0
406	20241024	125400	83268550	21850	21850	21850	21850	0
407	20241024	125300	83268550	21850	21850	21850	21850	0
408	20241024	125200	83268550	21850	21850	21850	21850	0
409	20241024	125100	83268550	21850	21850	21850	21850	0
410	20241024	125000	83268550	21850	21850	21850	21850	0
411	20241024	124900	83268550	21850	21850	21850	21850	0
412	20241024	124800	83268550	21850	21850	21850	21850	0
413	20241024	124700	83268550	21850	21850	21850	21850	0
414	20241024	124600	83268550	21850	21850	21850	21850	0
415	20241024	124500	83268550	21850	21850	21850	21850	31
416	20241024	124400	82591200	21850	21850	21850	21850	0
417	20241024	124300	82591200	21850	21850	21850	21850	0
418	20241024	124200	82591200	21850	21850	21850	21850	32
419	20241024	124100	81892000	21850	21850	21850	21850	0
420	20241024	124000	81892000	21850	21850	21850	21850	0
421	20241024	123900	81892000	21850	21850	21850	21850	0
422	20241024	123800	81892000	21850	21850	21850	21850	0
423	20241024	123700	81892000	21850	21850	21850	21850	0
424	20241024	123600	81892000	21850	21850	21850	21850	0
425	20241024	123500	81892000	21850	21850	21850	21850	0
426	20241024	123400	81892000	21850	21850	21850	21850	6
427	20241024	123300	81760900	21800	21800	21800	21800	0
428	20241024	123200	81760900	21800	21800	21800	21800	0
429	20241024	123100	81760900	21800	21850	21850	21800	500
430	20241024	123000	70854250	21850	21850	21850	21850	0
431	20241024	122900	70854250	21850	21900	21900	21850	500
432	20241024	122800	59916200	21950	21950	21950	21950	0
433	20241024	122700	59916200	21950	21950	21950	21950	0
434	20241024	122600	59916200	21950	21950	21950	21950	40
435	20241024	122500	59038200	21900	21900	21900	21900	0
436	20241024	122400	59038200	21900	21900	21900	21900	0
437	20241024	122300	59038200	21900	21900	21900	21900	0
438	20241024	122200	59038200	21900	21900	21900	21900	0
439	20241024	122100	59038200	21900	21900	21900	21900	0
440	20241024	122000	59038200	21900	21900	21900	21900	0
441	20241024	121900	59038200	21900	21900	21900	21900	0
442	20241024	121800	59038200	21900	21900	21900	21900	16
443	20241024	121700	58687800	21950	21950	21950	21950	94
444	20241024	121600	56624500	21950	21950	21950	21950	0
445	20241024	121500	56624500	21950	21950	21950	21950	11
446	20241024	121400	56383050	21950	21950	21950	21950	0
447	20241024	121300	56383050	21950	21950	21950	21950	0
448	20241024	121200	56383050	21950	21950	21950	21950	0
449	20241024	121100	56383050	21950	21950	21950	21950	0
450	20241024	121000	56383050	21950	21950	21950	21950	4
451	20241024	120900	56295250	21950	21950	21950	21950	0
452	20241024	120800	56295250	21950	21950	21950	21950	0
453	20241024	120700	56295250	21950	21950	21950	21950	0
454	20241024	120600	56295250	21950	21950	21950	21950	0
455	20241024	120500	56295250	21950	21950	21950	21950	0
456	20241024	120400	56295250	21950	21950	21950	21950	0
457	20241024	120300	56295250	21950	21950	21950	21950	0
458	20241024	120200	56295250	21950	21950	21950	21950	0
459	20241024	120100	56295250	21950	21950	21950	21950	0
460	20241024	120000	56295250	21950	21950	21950	21950	0
461	20241024	115900	56295250	21950	21950	21950	21950	0
462	20241024	115800	56295250	21950	21950	21950	21950	210
463	20241024	115700	51685750	21950	21950	21950	21950	0
464	20241024	115600	51685750	21950	21950	21950	21950	0
465	20241024	115500	51685750	21950	21950	21950	21950	0
466	20241024	115400	51685750	21950	21950	21950	21950	0
467	20241024	115300	51685750	21950	21950	21950	21950	0
468	20241024	115200	51685750	21950	21950	21950	21950	0
469	20241024	115100	51685750	21950	21950	21950	21950	0
470	20241024	115000	51685750	21950	21950	21950	21950	1
471	20241024	114900	51663800	22000	22000	22000	22000	0
472	20241024	114800	51663800	22000	22000	22000	22000	0
473	20241024	114700	51663800	22000	22000	22000	22000	8
474	20241024	114600	51487800	21950	21950	21950	21950	0
475	20241024	114500	51487800	21950	21950	21950	21950	0
476	20241024	114400	51487800	21950	21950	21950	21950	0
477	20241024	114300	51487800	21950	21950	21950	21950	0
478	20241024	114200	51487800	21950	21950	21950	21950	0
479	20241024	114100	51487800	21950	21950	21950	21950	0
480	20241024	114000	51487800	21950	21950	21950	21950	0
481	20241024	113900	51487800	21950	21950	21950	21950	0
482	20241024	113800	51487800	21950	21950	21950	21950	0
483	20241024	113700	51487800	21950	21950	21950	21950	0
484	20241024	113600	51487800	21950	21950	21950	21950	0
485	20241024	113500	51487800	21950	21950	21950	21950	0
486	20241024	113400	51487800	21950	21950	21950	21950	0
487	20241024	113300	51487800	21950	21950	21950	21950	0
488	20241024	113200	51487800	21950	21950	21950	21950	0
489	20241024	113100	51487800	21950	21950	21950	21950	0
490	20241024	113000	51487800	21950	21950	21950	21950	0
491	20241024	112900	51487800	21950	21950	21950	21950	0
492	20241024	112800	51487800	21950	21950	21950	21950	0
493	20241024	112700	51487800	21950	21950	21950	21950	0
494	20241024	112600	51487800	21950	21950	21950	21950	0
495	20241024	112500	51487800	21950	21950	21950	21950	0
496	20241024	112400	51487800	21950	21950	21950	21950	0
497	20241024	112300	51487800	21950	21950	21950	21950	60
498	20241024	112200	50170800	21950	21950	21950	21950	0
499	20241024	112100	50170800	21950	21950	21950	21950	0
500	20241024	112000	50170800	21950	21950	21950	21950	4
501	20241024	111900	50083000	22000	22000	22000	22000	0
502	20241024	111800	50083000	22000	22000	22000	22000	1
503	20241024	111700	50061000	22000	22000	22000	22000	0
504	20241024	111600	50061000	22000	22000	22000	22000	1
505	20241024	111500	50039000	21950	21950	21950	21950	0
506	20241024	111400	50039000	21950	21950	21950	21950	0
507	20241024	111300	50039000	21950	21950	21950	21950	0
508	20241024	111200	50039000	21950	21950	21950	21950	0
509	20241024	111100	50039000	21950	21950	21950	21950	0
510	20241024	111000	50039000	21950	21950	21950	21950	0
511	20241024	110900	50039000	21950	21950	21950	21950	0
512	20241024	110800	50039000	21950	21950	21950	21950	50
513	20241024	110700	48941500	21950	21950	21950	21950	0
514	20241024	110600	48941500	21950	21950	21950	21950	1
515	20241024	110500	48919550	22000	22000	22000	22000	0
516	20241024	110400	48919550	22000	22000	22000	22000	0
517	20241024	110300	48919550	22000	22000	22000	22000	16
518	20241024	110200	48567550	22050	22050	22050	22050	0
519	20241024	110100	48567550	22050	22050	22050	22050	0
520	20241024	110000	48567550	22050	22050	22050	22050	0
521	20241024	105900	48567550	22050	22050	22050	22050	0
522	20241024	105800	48567550	22050	22050	22050	22050	0
523	20241024	105700	48567550	22050	22050	22050	22050	0
524	20241024	105600	48567550	22050	22050	22050	22050	0
525	20241024	105500	48567550	22050	22050	22050	22050	0
526	20241024	105400	48567550	22050	21950	22050	21950	249
527	20241024	105300	43099800	21950	21950	21950	21950	0
528	20241024	105200	43099800	21950	21950	21950	21950	0
529	20241024	105100	43099800	21950	21950	21950	21950	0
530	20241024	105000	43099800	21950	21950	21950	21950	0
531	20241024	104900	43099800	21950	21950	21950	21950	0
532	20241024	104800	43099800	21950	21950	21950	21950	0
533	20241024	104700	43099800	21950	21950	21950	21950	0
534	20241024	104600	43099800	21950	21950	21950	21950	0
535	20241024	104500	43099800	21950	21950	21950	21950	1
536	20241024	104400	43077850	21950	21950	21950	21950	0
537	20241024	104300	43077850	21950	21950	21950	21950	0
538	20241024	104200	43077850	21950	21950	21950	21950	0
539	20241024	104100	43077850	21950	21950	21950	21950	0
540	20241024	104000	43077850	21950	21950	21950	21950	0
541	20241024	103900	43077850	21950	21950	21950	21950	0
542	20241024	103800	43077850	21950	21950	21950	21950	0
543	20241024	103700	43077850	21950	21950	21950	21950	12
544	20241024	103600	42814450	21950	21950	21950	21950	15
545	20241024	103500	42485200	21950	21950	21950	21950	91
546	20241024	103400	40487750	22050	22050	22050	22050	0
547	20241024	103300	40487750	22050	22050	22050	22050	0
548	20241024	103200	40487750	22050	22050	22050	22050	0
549	20241024	103100	40487750	22050	22050	22050	22050	0
550	20241024	103000	40487750	22050	22050	22050	22050	0
551	20241024	102900	40487750	22050	22050	22050	22050	0
552	20241024	102800	40487750	22050	22050	22050	22050	0
553	20241024	102700	40487750	22050	22050	22050	22050	0
554	20241024	102600	40487750	22050	22050	22050	21950	65
555	20241024	102500	39058650	22000	22000	22000	22000	20
556	20241024	102400	38618650	21950	21950	21950	21950	0
557	20241024	102300	38618650	21950	21950	21950	21950	0
558	20241024	102200	38618650	21950	21950	21950	21950	0
559	20241024	102100	38618650	21950	21950	21950	21950	0
560	20241024	102000	38618650	21950	21950	21950	21950	0
561	20241024	101900	38618650	21950	21950	21950	21950	0
562	20241024	101800	38618650	21950	21950	21950	21950	0
563	20241024	101700	38618650	21950	21950	21950	21950	0
564	20241024	101600	38618650	21950	21950	21950	21950	0
565	20241024	101500	38618650	21950	21950	21950	21950	0
566	20241024	101400	38618650	21950	21950	21950	21950	0
567	20241024	101300	38618650	21950	21950	21950	21950	0
568	20241024	101200	38618650	21950	21950	21950	21950	0
569	20241024	101100	38618650	21950	21950	21950	21950	0
570	20241024	101000	38618650	21950	21950	21950	21950	0
571	20241024	100900	38618650	21950	21950	21950	21950	0
572	20241024	100800	38618650	21950	21950	21950	21950	0
573	20241024	100700	38618650	21950	21950	21950	21950	0
574	20241024	100600	38618650	21950	21950	21950	21950	0
575	20241024	100500	38618650	21950	21950	21950	21950	27
576	20241024	100400	38026000	21950	21950	21950	21950	0
577	20241024	100300	38026000	21950	21950	21950	21950	0
578	20241024	100200	38026000	21950	21950	21950	21950	0
579	20241024	100100	38026000	21950	21950	21950	21950	21
580	20241024	100000	37565050	22000	22000	22000	22000	12
581	20241024	095900	37301050	22000	22000	22000	22000	120
582	20241024	095800	34661050	22000	22000	22000	22000	0
583	20241024	095700	34661050	22000	22000	22000	22000	0
584	20241024	095600	34661050	22000	22000	22000	22000	0
585	20241024	095500	34661050	22000	22000	22000	22000	0
586	20241024	095400	34661050	22000	22000	22000	22000	0
587	20241024	095300	34661050	22000	22000	22000	22000	0
588	20241024	095200	34661050	22000	22000	22000	22000	13
589	20241024	095100	34375050	22000	22000	22000	22000	20
590	20241024	095000	33935050	22000	22000	22000	22000	0
591	20241024	094900	33935050	22000	22000	22000	22000	0
592	20241024	094800	33935050	22000	22000	22000	22000	1
593	20241024	094700	33913050	21950	21950	21950	21950	0
594	20241024	094600	33913050	21950	21950	21950	21950	0
595	20241024	094500	33913050	21950	21950	21950	21950	0
596	20241024	094400	33913050	21950	21950	21950	21950	4
597	20241024	094300	33825250	21950	21900	21950	21900	109
598	20241024	094200	31437400	21900	21900	21900	21900	0
599	20241024	094100	31437400	21900	21900	21900	21900	1
600	20241024	094000	31415500	21900	21900	21900	21900	4
601	20241024	093900	31327900	21850	21850	21850	21850	0
602	20241024	093800	31327900	21850	21850	21850	21850	0
603	20241024	093700	31327900	21850	21850	21850	21850	0
604	20241024	093600	31327900	21850	21850	21850	21850	41
605	20241024	093500	30432050	21900	21900	21900	21900	0
606	20241024	093400	30432050	21900	22000	22000	21900	2
607	20241024	093300	30388150	21900	21900	21900	21900	0
608	20241024	093200	30388150	21900	21900	21900	21900	0
609	20241024	093100	30388150	21900	21900	21900	21900	0
610	20241024	093000	30388150	21900	21900	21900	21900	34
611	20241024	092900	29643550	21900	21900	21900	21900	0
612	20241024	092800	29643550	21900	21900	21900	21900	0
613	20241024	092700	29643550	21900	21900	21900	21900	0
614	20241024	092600	29643550	21900	21900	21900	21900	0
615	20241024	092500	29643550	21900	21900	21900	21900	0
616	20241024	092400	29643550	21900	21900	21900	21900	0
617	20241024	092300	29643550	21900	21900	21900	21900	0
618	20241024	092200	29643550	21900	21900	21900	21900	0
619	20241024	092100	29643550	21900	21900	21900	21900	0
620	20241024	092000	29643550	21900	21900	21900	21900	0
621	20241024	091900	29643550	21900	21900	21950	21900	77
622	20241024	091800	27956000	21950	21950	21950	21950	0
623	20241024	091700	27956000	21950	22000	22000	21950	242
624	20241024	091600	22632350	22050	22050	22050	22050	189
625	20241024	091500	18464900	22100	22100	22150	22100	21
626	20241024	091400	18000000	22050	22050	22050	22050	0
627	20241024	091300	18000000	22050	22050	22050	22050	0
628	20241024	091200	18000000	22050	22050	22050	22050	1
629	20241024	091100	17977950	22050	22050	22050	22050	11
630	20241024	091000	17735400	22200	22200	22200	22200	0
631	20241024	090900	17735400	22200	22200	22200	22200	65
632	20241024	090800	16292400	22250	22250	22250	22250	1
633	20241024	090700	16270150	22300	22300	22300	22300	3
634	20241024	090600	16203250	22250	22250	22250	22250	15
635	20241024	090500	15869500	22250	22200	22250	22200	45
636	20241024	090400	14870000	22250	22250	22250	22250	0
637	20241024	090300	14870000	22250	22250	22250	22250	23
638	20241024	090200	14358250	22200	22200	22200	22200	73
639	20241024	090100	12737650	22350	22150	22350	22150	445
640	20241024	090000	2809600	21950	21950	21950	21950	128