KissMeData/065710/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194400	401587250	21150	21150	21150	21150	124
3	20241002	194300	401587250	21150	21150	21150	21150	0
4	20241002	194200	401587250	21150	21150	21150	21150	0
5	20241002	194100	401587250	21150	21150	21150	21150	0
6	20241002	194000	401587250	21150	21150	21150	21150	0
7	20241002	193900	401587250	21150	21150	21150	21150	0
8	20241002	193800	401587250	21150	21150	21150	21150	0
9	20241002	193700	401587250	21150	21150	21150	21150	0
10	20241002	193600	401587250	21150	21150	21150	21150	0
11	20241002	193500	401587250	21150	21150	21150	21150	0
12	20241002	193400	401587250	21150	21150	21150	21150	0
13	20241002	193300	401587250	21150	21150	21150	21150	0
14	20241002	193200	401587250	21150	21150	21150	21150	0
15	20241002	193100	401587250	21150	21150	21150	21150	0
16	20241002	193000	401587250	21150	21150	21150	21150	0
17	20241002	192900	401587250	21150	21150	21150	21150	0
18	20241002	192800	401587250	21150	21150	21150	21150	0
19	20241002	192700	401587250	21150	21150	21150	21150	0
20	20241002	192600	401587250	21150	21150	21150	21150	0
21	20241002	192500	401587250	21150	21150	21150	21150	0
22	20241002	192400	401587250	21150	21150	21150	21150	0
23	20241002	192300	401587250	21150	21150	21150	21150	0
24	20241002	192200	401587250	21150	21150	21150	21150	0
25	20241002	192100	401587250	21150	21150	21150	21150	0
26	20241002	192000	401587250	21150	21150	21150	21150	0
27	20241002	191900	401587250	21150	21150	21150	21150	0
28	20241002	191800	401587250	21150	21150	21150	21150	0
29	20241002	191700	401587250	21150	21150	21150	21150	0
30	20241002	191600	401587250	21150	21150	21150	21150	0
31	20241002	191500	401587250	21150	21150	21150	21150	0
32	20241002	191400	401587250	21150	21150	21150	21150	124
33	20241002	191300	401587250	21150	21150	21150	21150	0
34	20241002	191200	401587250	21150	21150	21150	21150	0
35	20241002	191100	401587250	21150	21150	21150	21150	0
36	20241002	191000	401587250	21150	21150	21150	21150	0
37	20241002	190900	401587250	21150	21150	21150	21150	0
38	20241002	190800	401587250	21150	21150	21150	21150	0
39	20241002	190700	401587250	21150	21150	21150	21150	0
40	20241002	190600	401587250	21150	21150	21150	21150	0
41	20241002	190500	401587250	21150	21150	21150	21150	0
42	20241002	190400	401587250	21150	21150	21150	21150	0
43	20241002	190300	401587250	21150	21150	21150	21150	0
44	20241002	190200	401587250	21150	21150	21150	21150	0
45	20241002	190100	401587250	21150	21150	21150	21150	0
46	20241002	190000	401587250	21150	21150	21150	21150	0
47	20241002	185900	401587250	21150	21150	21150	21150	0
48	20241002	185800	401587250	21150	21150	21150	21150	0
49	20241002	185700	401587250	21150	21150	21150	21150	0
50	20241002	185600	401587250	21150	21150	21150	21150	0
51	20241002	185500	401587250	21150	21150	21150	21150	0
52	20241002	185400	401587250	21150	21150	21150	21150	0
53	20241002	185300	401587250	21150	21150	21150	21150	0
54	20241002	185200	401587250	21150	21150	21150	21150	0
55	20241002	185100	401587250	21150	21150	21150	21150	0
56	20241002	185000	401587250	21150	21150	21150	21150	0
57	20241002	184900	401587250	21150	21150	21150	21150	0
58	20241002	184800	401587250	21150	21150	21150	21150	0
59	20241002	184700	401587250	21150	21150	21150	21150	0
60	20241002	184600	401587250	21150	21150	21150	21150	0
61	20241002	184500	401587250	21150	21150	21150	21150	0
62	20241002	184400	401587250	21150	21150	21150	21150	124
63	20241002	184300	401587250	21150	21150	21150	21150	0
64	20241002	184200	401587250	21150	21150	21150	21150	0
65	20241002	184100	401587250	21150	21150	21150	21150	0
66	20241002	184000	401587250	21150	21150	21150	21150	0
67	20241002	183900	401587250	21150	21150	21150	21150	0
68	20241002	183800	401587250	21150	21150	21150	21150	0
69	20241002	183700	401587250	21150	21150	21150	21150	0
70	20241002	183600	401587250	21150	21150	21150	21150	0
71	20241002	183500	401587250	21150	21150	21150	21150	0
72	20241002	183400	401587250	21150	21150	21150	21150	0
73	20241002	183300	401587250	21150	21150	21150	21150	0
74	20241002	183200	401587250	21150	21150	21150	21150	0
75	20241002	183100	401587250	21150	21150	21150	21150	0
76	20241002	183000	401587250	21150	21150	21150	21150	0
77	20241002	182900	401587250	21150	21150	21150	21150	0
78	20241002	182800	401587250	21150	21150	21150	21150	0
79	20241002	182700	401587250	21150	21150	21150	21150	0
80	20241002	182600	401587250	21150	21150	21150	21150	0
81	20241002	182500	401587250	21150	21150	21150	21150	0
82	20241002	182400	401587250	21150	21150	21150	21150	0
83	20241002	182300	401587250	21150	21150	21150	21150	0
84	20241002	182200	401587250	21150	21150	21150	21150	0
85	20241002	182100	401587250	21150	21150	21150	21150	0
86	20241002	182000	401587250	21150	21150	21150	21150	0
87	20241002	181900	401587250	21150	21150	21150	21150	0
88	20241002	181800	401587250	21150	21150	21150	21150	0
89	20241002	181700	401587250	21150	21150	21150	21150	0
90	20241002	181600	401587250	21150	21150	21150	21150	0
91	20241002	181500	401587250	21150	21150	21150	21150	0
92	20241002	181400	401587250	21150	21150	21150	21150	124
93	20241002	181300	401587250	21150	21150	21150	21150	0
94	20241002	181200	401587250	21150	21150	21150	21150	0
95	20241002	181100	401587250	21150	21150	21150	21150	0
96	20241002	181000	401587250	21150	21150	21150	21150	0
97	20241002	180900	401587250	21150	21150	21150	21150	0
98	20241002	180800	401587250	21150	21150	21150	21150	0
99	20241002	180700	401587250	21150	21150	21150	21150	0
100	20241002	180600	401587250	21150	21150	21150	21150	0
101	20241002	180500	401587250	21150	21150	21150	21150	0
102	20241002	180400	401587250	21150	21150	21150	21150	0
103	20241002	180300	401587250	21150	21150	21150	21150	0
104	20241002	180200	401587250	21150	21150	21150	21150	0
105	20241002	180100	401587250	21150	21150	21150	21150	0
106	20241002	180000	401587250	21150	21150	21150	21150	0
107	20241002	175900	401587250	21150	21150	21150	21150	0
108	20241002	175800	401587250	21150	21150	21150	21150	0
109	20241002	175700	401587250	21150	21150	21150	21150	0
110	20241002	175600	401587250	21150	21150	21150	21150	0
111	20241002	175500	401587250	21150	21150	21150	21150	0
112	20241002	175400	401587250	21150	21150	21150	21150	0
113	20241002	175300	401587250	21150	21150	21150	21150	0
114	20241002	175200	401587250	21150	21150	21150	21150	0
115	20241002	175100	401587250	21150	21150	21150	21150	0
116	20241002	175000	401587250	21150	21150	21150	21150	0
117	20241002	174900	401587250	21150	21150	21150	21150	0
118	20241002	174800	401587250	21150	21150	21150	21150	0
119	20241002	174700	401587250	21150	21150	21150	21150	0
120	20241002	174600	401587250	21150	21150	21150	21150	0
121	20241002	174500	401587250	21150	21150	21150	21150	0
122	20241002	174400	401587250	21150	21150	21150	21150	124
123	20241002	174300	401587250	21150	21150	21150	21150	0
124	20241002	174200	401587250	21150	21150	21150	21150	0
125	20241002	174100	401587250	21150	21150	21150	21150	0
126	20241002	174000	401587250	21150	21150	21150	21150	0
127	20241002	173900	401587250	21150	21150	21150	21150	0
128	20241002	173800	401587250	21150	21150	21150	21150	0
129	20241002	173700	401587250	21150	21150	21150	21150	0
130	20241002	173600	401587250	21150	21150	21150	21150	0
131	20241002	173500	401587250	21150	21150	21150	21150	0
132	20241002	173400	401587250	21150	21150	21150	21150	0
133	20241002	173300	401587250	21150	21150	21150	21150	0
134	20241002	173200	401587250	21150	21150	21150	21150	0
135	20241002	173100	401587250	21150	21150	21150	21150	0
136	20241002	173000	401587250	21150	21150	21150	21150	0
137	20241002	172900	401587250	21150	21150	21150	21150	0
138	20241002	172800	401587250	21150	21150	21150	21150	0
139	20241002	172700	401587250	21150	21150	21150	21150	0
140	20241002	172600	401587250	21150	21150	21150	21150	0
141	20241002	172500	401587250	21150	21150	21150	21150	0
142	20241002	172400	401587250	21150	21150	21150	21150	0
143	20241002	172300	401587250	21150	21150	21150	21150	0
144	20241002	172200	401587250	21150	21150	21150	21150	0
145	20241002	172100	401587250	21150	21150	21150	21150	0
146	20241002	172000	401587250	21150	21150	21150	21150	0
147	20241002	171900	401587250	21150	21150	21150	21150	0
148	20241002	171800	401587250	21150	21150	21150	21150	0
149	20241002	171700	401587250	21150	21150	21150	21150	0
150	20241002	171600	401587250	21150	21150	21150	21150	0
151	20241002	171500	401587250	21150	21150	21150	21150	0
152	20241002	171400	401587250	21150	21150	21150	21150	124
153	20241002	171300	401587250	21150	21150	21150	21150	0
154	20241002	171200	401587250	21150	21150	21150	21150	0
155	20241002	171100	401587250	21150	21150	21150	21150	0
156	20241002	171000	401587250	21150	21150	21150	21150	0
157	20241002	170900	401587250	21150	21150	21150	21150	0
158	20241002	170800	401587250	21150	21150	21150	21150	0
159	20241002	170700	401587250	21150	21150	21150	21150	0
160	20241002	170600	401587250	21150	21150	21150	21150	0
161	20241002	170500	401587250	21150	21150	21150	21150	0
162	20241002	170400	401587250	21150	21150	21150	21150	0
163	20241002	170300	401587250	21150	21150	21150	21150	0
164	20241002	170200	401587250	21150	21150	21150	21150	0
165	20241002	170100	401587250	21150	21150	21150	21150	0
166	20241002	170000	401587250	21150	21150	21150	21150	0
167	20241002	165900	401587250	21150	21150	21150	21150	0
168	20241002	165800	401587250	21150	21150	21150	21150	0
169	20241002	165700	401587250	21150	21150	21150	21150	0
170	20241002	165600	401587250	21150	21150	21150	21150	0
171	20241002	165500	401587250	21150	21150	21150	21150	0
172	20241002	165400	401587250	21150	21150	21150	21150	0
173	20241002	165300	401587250	21150	21150	21150	21150	0
174	20241002	165200	401587250	21150	21150	21150	21150	0
175	20241002	165100	401587250	21150	21150	21150	21150	0
176	20241002	165000	401587250	21150	21150	21150	21150	0
177	20241002	164900	401587250	21150	21150	21150	21150	0
178	20241002	164800	401587250	21150	21150	21150	21150	0
179	20241002	164700	401587250	21150	21150	21150	21150	0
180	20241002	164600	401587250	21150	21150	21150	21150	0
181	20241002	164500	401587250	21150	21150	21150	21150	0
182	20241002	164400	401587250	21150	21150	21150	21150	124
183	20241002	164300	401587250	21150	21150	21150	21150	0
184	20241002	164200	401587250	21150	21150	21150	21150	0
185	20241002	164100	401587250	21150	21150	21150	21150	0
186	20241002	164000	401587250	21150	21150	21150	21150	0
187	20241002	163900	401587250	21150	21150	21150	21150	0
188	20241002	163800	401587250	21150	21150	21150	21150	0
189	20241002	163700	401587250	21150	21150	21150	21150	0
190	20241002	163600	401587250	21150	21150	21150	21150	0
191	20241002	163500	401587250	21150	21150	21150	21150	0
192	20241002	163400	401587250	21150	21150	21150	21150	0
193	20241002	163300	401587250	21150	21150	21150	21150	0
194	20241002	163200	401587250	21150	21150	21150	21150	0
195	20241002	163100	401587250	21150	21150	21150	21150	0
196	20241002	163000	401587250	21150	21150	21150	21150	0
197	20241002	162900	401587250	21150	21150	21150	21150	0
198	20241002	162800	401587250	21150	21150	21150	21150	0
199	20241002	162700	401587250	21150	21150	21150	21150	0
200	20241002	162600	401587250	21150	21150	21150	21150	0
201	20241002	162500	401587250	21150	21150	21150	21150	0
202	20241002	162400	401587250	21150	21150	21150	21150	0
203	20241002	162300	401587250	21150	21150	21150	21150	0
204	20241002	162200	401587250	21150	21150	21150	21150	0
205	20241002	162100	401587250	21150	21150	21150	21150	0
206	20241002	162000	401587250	21150	21150	21150	21150	0
207	20241002	161900	401587250	21150	21150	21150	21150	0
208	20241002	161800	401587250	21150	21150	21150	21150	0
209	20241002	161700	401587250	21150	21150	21150	21150	0
210	20241002	161600	401587250	21150	21150	21150	21150	0
211	20241002	161500	401587250	21150	21150	21150	21150	0
212	20241002	161400	401587250	21150	21150	21150	21150	124
213	20241002	161300	401587250	21150	21150	21150	21150	0
214	20241002	161200	401587250	21150	21150	21150	21150	0
215	20241002	161100	401587250	21150	21150	21150	21150	0
216	20241002	161000	401587250	21150	21150	21150	21150	0
217	20241002	160900	401587250	21150	21150	21150	21150	0
218	20241002	160800	401587250	21150	21150	21150	21150	0
219	20241002	160700	401587250	21150	21150	21150	21150	0
220	20241002	160600	401587250	21150	21150	21150	21150	0
221	20241002	160500	401587250	21150	21150	21150	21150	0
222	20241002	160400	401587250	21150	21150	21150	21150	0
223	20241002	160300	401587250	21150	21150	21150	21150	0
224	20241002	160200	401587250	21150	21150	21150	21150	0
225	20241002	160100	401587250	21150	21150	21150	21150	0
226	20241002	160000	401587250	21150	21150	21150	21150	0
227	20241002	155900	401587250	21150	21150	21150	21150	0
228	20241002	155800	401587250	21150	21150	21150	21150	0
229	20241002	155700	401587250	21150	21150	21150	21150	0
230	20241002	155600	401587250	21150	21150	21150	21150	0
231	20241002	155500	401587250	21150	21150	21150	21150	0
232	20241002	155400	401587250	21150	21150	21150	21150	0
233	20241002	155300	401587250	21150	21150	21150	21150	0
234	20241002	155200	401587250	21150	21150	21150	21150	0
235	20241002	155100	401587250	21150	21150	21150	21150	0
236	20241002	155000	401587250	21150	21150	21150	21150	0
237	20241002	154900	401587250	21150	21150	21150	21150	0
238	20241002	154800	401587250	21150	21150	21150	21150	0
239	20241002	154700	401587250	21150	21150	21150	21150	0
240	20241002	154600	401587250	21150	21150	21150	21150	0
241	20241002	154500	401587250	21150	21150	21150	21150	0
242	20241002	154400	401587250	21150	21150	21150	21150	124
243	20241002	154300	401587250	21150	21150	21150	21150	0
244	20241002	154200	401587250	21150	21150	21150	21150	0
245	20241002	154100	401587250	21150	21150	21150	21150	0
246	20241002	154000	401587250	21150	21150	21150	21150	0
247	20241002	153900	401587250	21150	21150	21150	21150	0
248	20241002	153800	401587250	21150	21150	21150	21150	0
249	20241002	153700	401587250	21150	21150	21150	21150	0
250	20241002	153600	401587250	21150	21150	21150	21150	0
251	20241002	153500	401587250	21150	21150	21150	21150	0
252	20241002	153400	401587250	21150	21150	21150	21150	0
253	20241002	153300	401587250	21150	21150	21150	21150	0
254	20241002	153200	401587250	21150	21150	21150	21150	0
255	20241002	153100	401587250	21150	21150	21150	21150	0
256	20241002	153000	401587250	21150	21150	21150	21150	124
257	20241002	152900	398964650	21150	21150	21150	21150	0
258	20241002	152800	398964650	21150	21150	21150	21150	0
259	20241002	152700	398964650	21150	21150	21150	21150	0
260	20241002	152600	398964650	21150	21150	21150	21150	0
261	20241002	152500	398964650	21150	21150	21150	21150	0
262	20241002	152400	398964650	21150	21150	21150	21150	0
263	20241002	152300	398964650	21150	21150	21150	21150	0
264	20241002	152200	398964650	21150	21150	21150	21150	0
265	20241002	152100	398964650	21150	21150	21150	21150	0
266	20241002	152000	398964650	21150	21150	21150	21150	0
267	20241002	151900	398964650	21150	21150	21150	21150	2
268	20241002	151800	398922350	21200	21200	21200	21200	0
269	20241002	151700	398922350	21200	21200	21200	21200	0
270	20241002	151600	398922350	21200	21200	21200	21200	16
271	20241002	151500	398583150	21200	21200	21200	21200	16
272	20241002	151400	398243950	21150	21200	21200	21150	133
273	20241002	151300	395424900	21250	21200	21250	21200	54
274	20241002	151200	394279750	21200	21200	21200	21200	0
275	20241002	151100	394279750	21200	21200	21200	21200	0
276	20241002	151000	394279750	21200	21200	21200	21200	0
277	20241002	150900	394279750	21200	21200	21200	21200	0
278	20241002	150800	394279750	21200	21200	21200	21200	10
279	20241002	150700	394067750	21200	21200	21200	21200	0
280	20241002	150600	394067750	21200	21200	21200	21200	0
281	20241002	150500	394067750	21200	21200	21200	21200	10
282	20241002	150400	393855750	21200	21200	21200	21200	101
283	20241002	150300	391714550	21200	21200	21200	21200	86
284	20241002	150200	389891350	21200	21200	21200	21200	0
285	20241002	150100	389891350	21200	21200	21200	21200	61
286	20241002	150000	388598150	21200	21200	21200	21200	0
287	20241002	145900	388598150	21200	21200	21200	21200	0
288	20241002	145800	388598150	21200	21200	21200	21200	0
289	20241002	145700	388598150	21200	21200	21200	21200	1
290	20241002	145600	388576950	21150	21150	21150	21150	2
291	20241002	145500	388534650	21200	21150	21200	21150	40
292	20241002	145400	387687400	21200	21200	21200	21200	0
293	20241002	145300	387687400	21200	21200	21200	21200	5
294	20241002	145200	387581400	21150	21150	21150	21150	0
295	20241002	145100	387581400	21150	21150	21150	21150	7
296	20241002	145000	387433350	21200	21250	21250	21200	11
297	20241002	144900	387199950	21150	21150	21150	21150	0
298	20241002	144800	387199950	21150	21200	21200	21150	27
299	20241002	144700	386628850	21200	21200	21200	21200	106
300	20241002	144600	384381650	21200	21200	21200	21200	0
301	20241002	144500	384381650	21200	21200	21200	21200	74
302	20241002	144400	382812850	21150	21150	21150	21150	0
303	20241002	144300	382812850	21150	21150	21150	21150	0
304	20241002	144200	382812850	21150	21150	21150	21150	0
305	20241002	144100	382812850	21150	21150	21150	21150	0
306	20241002	144000	382812850	21150	21150	21150	21150	0
307	20241002	143900	382812850	21150	21150	21150	21150	1
308	20241002	143800	382791700	21200	21200	21200	21200	40
309	20241002	143700	381943700	21200	21200	21200	21200	123
310	20241002	143600	379336100	21200	21200	21200	21200	0
311	20241002	143500	379336100	21200	21200	21200	21200	2
312	20241002	143400	379293700	21200	21200	21200	21200	0
313	20241002	143300	379293700	21200	21200	21200	21200	165
314	20241002	143200	375795700	21250	21250	21250	21250	0
315	20241002	143100	375795700	21250	21250	21250	21250	53
316	20241002	143000	374669450	21250	21250	21250	21250	0
317	20241002	142900	374669450	21250	21250	21250	21250	0
318	20241002	142800	374669450	21250	21250	21250	21250	0
319	20241002	142700	374669450	21250	21250	21250	21250	17
320	20241002	142600	374308200	21250	21250	21250	21250	26
321	20241002	142500	373755700	21250	21250	21250	21250	0
322	20241002	142400	373755700	21250	21250	21250	21250	28
323	20241002	142300	373160700	21250	21200	21250	21200	57
324	20241002	142200	371951950	21200	21200	21200	21200	4
325	20241002	142100	371867150	21200	21200	21200	21200	0
326	20241002	142000	371867150	21200	21200	21200	21200	0
327	20241002	141900	371867150	21200	21250	21250	21200	38
328	20241002	141800	371059700	21250	21250	21250	21250	200
329	20241002	141700	366809700	21250	21250	21250	21250	0
330	20241002	141600	366809700	21250	21250	21250	21250	0
331	20241002	141500	366809700	21250	21250	21250	21250	1
332	20241002	141400	366788450	21250	21250	21250	21250	0
333	20241002	141300	366788450	21250	21250	21250	21250	0
334	20241002	141200	366788450	21250	21250	21250	21250	1
335	20241002	141100	366767200	21300	21300	21300	21300	0
336	20241002	141000	366767200	21300	21300	21300	21300	46
337	20241002	140900	365787400	21300	21250	21300	21250	7
338	20241002	140800	365638400	21250	21250	21250	21250	4
339	20241002	140700	365553400	21250	21250	21250	21250	0
340	20241002	140600	365553400	21250	21250	21250	21250	0
341	20241002	140500	365553400	21250	21250	21250	21250	3
342	20241002	140400	365489650	21250	21250	21250	21250	0
343	20241002	140300	365489650	21250	21250	21250	21250	26
344	20241002	140200	364937150	21250	21250	21250	21250	0
345	20241002	140100	364937150	21250	21250	21250	21250	0
346	20241002	140000	364937150	21250	21250	21250	21250	79
347	20241002	135900	363258400	21250	21250	21250	21250	0
348	20241002	135800	363258400	21250	21250	21250	21250	0
349	20241002	135700	363258400	21250	21250	21250	21250	10
350	20241002	135600	363045900	21250	21300	21300	21250	85
351	20241002	135500	361235900	21300	21300	21300	21300	5
352	20241002	135400	361129400	21250	21250	21250	21250	54
353	20241002	135300	359981900	21250	21250	21250	21250	0
354	20241002	135200	359981900	21250	21250	21250	21250	0
355	20241002	135100	359981900	21250	21250	21250	21250	0
356	20241002	135000	359981900	21250	21250	21250	21250	0
357	20241002	134900	359981900	21250	21250	21250	21250	50
358	20241002	134800	358919400	21250	21250	21250	21250	0
359	20241002	134700	358919400	21250	21250	21250	21250	50
360	20241002	134600	357856900	21250	21250	21250	21250	65
361	20241002	134500	356475650	21250	21250	21250	21250	43
362	20241002	134400	355561900	21250	21250	21250	21250	0
363	20241002	134300	355561900	21250	21250	21250	21250	14
364	20241002	134200	355264400	21250	21250	21250	21250	48
365	20241002	134100	354244400	21250	21250	21250	21250	0
366	20241002	134000	354244400	21250	21250	21250	21250	0
367	20241002	133900	354244400	21250	21250	21250	21250	0
368	20241002	133800	354244400	21250	21250	21250	21250	54
369	20241002	133700	353096900	21250	21250	21250	21250	0
370	20241002	133600	353096900	21250	21250	21250	21250	10
371	20241002	133500	352884400	21200	21200	21200	21200	0
372	20241002	133400	352884400	21200	21200	21200	21200	0
373	20241002	133300	352884400	21200	21200	21200	21200	0
374	20241002	133200	352884400	21200	21200	21200	21200	0
375	20241002	133100	352884400	21200	21200	21200	21200	0
376	20241002	133000	352884400	21200	21200	21200	21200	0
377	20241002	132900	352884400	21200	21200	21200	21200	0
378	20241002	132800	352884400	21200	21200	21200	21200	36
379	20241002	132700	352121200	21200	21200	21200	21200	0
380	20241002	132600	352121200	21200	21200	21200	21200	0
381	20241002	132500	352121200	21200	21250	21250	21200	448
382	20241002	132400	342617450	21250	21250	21250	21250	1
383	20241002	132300	342596200	21250	21250	21250	21250	7
384	20241002	132200	342447450	21250	21250	21250	21250	0
385	20241002	132100	342447450	21250	21250	21250	21250	50
386	20241002	132000	341384950	21250	21250	21250	21250	0
387	20241002	131900	341384950	21250	21300	21300	21250	270
388	20241002	131800	335645650	21300	21300	21300	21300	100
389	20241002	131700	333515650	21300	21300	21300	21300	5
390	20241002	131600	333409150	21300	21300	21300	21300	132
391	20241002	131500	330597550	21300	21300	21300	21300	19
392	20241002	131400	330192850	21300	21350	21350	21300	168
393	20241002	131300	326611950	21350	21350	21350	21350	90
394	20241002	131200	324690450	21350	21350	21350	21350	0
395	20241002	131100	324690450	21350	21350	21350	21350	0
396	20241002	131000	324690450	21350	21350	21350	21350	2
397	20241002	130900	324647750	21350	21350	21350	21350	11
398	20241002	130800	324412900	21350	21350	21350	21350	0
399	20241002	130700	324412900	21350	21350	21350	21350	30
400	20241002	130600	323772400	21300	21300	21300	21300	0
401	20241002	130500	323772400	21300	21300	21300	21300	1
402	20241002	130400	323751100	21300	21300	21300	21300	0
403	20241002	130300	323751100	21300	21300	21300	21300	0
404	20241002	130200	323751100	21300	21300	21300	21300	0
405	20241002	130100	323751100	21300	21350	21350	21300	400
406	20241002	130000	315221900	21350	21350	21350	21350	173
407	20241002	125900	311528350	21350	21350	21350	21350	0
408	20241002	125800	311528350	21350	21350	21350	21350	2
409	20241002	125700	311485650	21350	21350	21350	21350	0
410	20241002	125600	311485650	21350	21350	21350	21350	25
411	20241002	125500	310951900	21350	21350	21350	21350	0
412	20241002	125400	310951900	21350	21350	21400	21350	61
413	20241002	125300	309649350	21350	21350	21350	21350	0
414	20241002	125200	309649350	21350	21350	21350	21350	0
415	20241002	125100	309649350	21350	21350	21350	21350	1
416	20241002	125000	309628000	21350	21350	21350	21350	0
417	20241002	124900	309628000	21350	21350	21350	21350	102
418	20241002	124800	307450300	21350	21350	21350	21350	0
419	20241002	124700	307450300	21350	21350	21350	21350	3
420	20241002	124600	307386250	21350	21350	21350	21350	9
421	20241002	124500	307194100	21300	21300	21300	21300	2
422	20241002	124400	307151500	21300	21300	21300	21300	0
423	20241002	124300	307151500	21300	21300	21300	21300	10
424	20241002	124200	306938500	21300	21300	21300	21300	1
425	20241002	124100	306917200	21350	21350	21350	21350	33
426	20241002	124000	306212650	21350	21350	21350	21350	460
427	20241002	123900	296391650	21350	21350	21350	21350	0
428	20241002	123800	296391650	21350	21350	21350	21350	1
429	20241002	123700	296370300	21350	21350	21350	21350	0
430	20241002	123600	296370300	21350	21350	21350	21350	0
431	20241002	123500	296370300	21350	21350	21350	21350	62
432	20241002	123400	295046600	21350	21350	21350	21350	60
433	20241002	123300	293765600	21350	21350	21350	21350	1
434	20241002	123200	293744250	21400	21400	21400	21400	0
435	20241002	123100	293744250	21400	21400	21400	21400	29
436	20241002	123000	293123650	21400	21400	21400	21400	0
437	20241002	122900	293123650	21400	21400	21400	21400	100
438	20241002	122800	290983650	21400	21400	21400	21400	223
439	20241002	122700	286211450	21400	21400	21400	21400	0
440	20241002	122600	286211450	21400	21400	21400	21400	0
441	20241002	122500	286211450	21400	21400	21400	21400	0
442	20241002	122400	286211450	21400	21400	21400	21400	82
443	20241002	122300	284456650	21450	21450	21450	21450	0
444	20241002	122200	284456650	21450	21450	21450	21450	0
445	20241002	122100	284456650	21450	21450	21450	21450	539
446	20241002	122000	272895100	21450	21450	21450	21450	412
447	20241002	121900	264057700	21450	21450	21450	21450	0
448	20241002	121800	264057700	21450	21450	21450	21450	36
449	20241002	121700	263285500	21450	21450	21450	21450	146
450	20241002	121600	260153800	21450	21450	21450	21450	0
451	20241002	121500	260153800	21450	21450	21450	21450	11
452	20241002	121400	259917850	21500	21500	21500	21500	47
453	20241002	121300	258907350	21500	21500	21500	21500	81
454	20241002	121200	257165850	21500	21500	21500	21500	19
455	20241002	121100	256757350	21500	21500	21500	21500	100
456	20241002	121000	254607350	21500	21500	21500	21500	2
457	20241002	120900	254564350	21500	21500	21500	21500	66
458	20241002	120800	253145350	21500	21500	21500	21500	0
459	20241002	120700	253145350	21500	21500	21500	21500	50
460	20241002	120600	252070350	21500	21500	21500	21500	0
461	20241002	120500	252070350	21500	21550	21550	21500	196
462	20241002	120400	247846650	21550	21550	21550	21550	0
463	20241002	120300	247846650	21550	21550	21550	21550	8
464	20241002	120200	247674250	21550	21550	21550	21550	0
465	20241002	120100	247674250	21550	21550	21550	21550	276
466	20241002	120000	241726450	21500	21500	21500	21500	1
467	20241002	115900	241704950	21500	21500	21500	21500	0
468	20241002	115800	241704950	21500	21500	21500	21500	101
469	20241002	115700	239533450	21550	21550	21550	21550	246
470	20241002	115600	234232150	21550	21550	21550	21550	2
471	20241002	115500	234189050	21600	21600	21600	21600	59
472	20241002	115400	232914650	21600	21600	21600	21600	293
473	20241002	115300	226585850	21550	21550	21550	21550	0
474	20241002	115200	226585850	21550	21550	21550	21550	5
475	20241002	115100	226478100	21550	21550	21600	21550	18
476	20241002	115000	226089900	21550	21550	21550	21550	103
477	20241002	114900	223870250	21550	21550	21550	21550	34
478	20241002	114800	223137550	21550	21550	21550	21550	4
479	20241002	114700	223051350	21500	21500	21500	21500	11
480	20241002	114600	222814850	21550	21550	21550	21500	116
481	20241002	114500	220315150	21550	21500	21550	21500	252
482	20241002	114400	214884600	21500	21500	21500	21500	675
483	20241002	114300	200372100	21500	21500	21500	21500	14
484	20241002	114200	200071100	21500	21500	21500	21500	56
485	20241002	114100	198867100	21500	21500	21500	21500	0
486	20241002	114000	198867100	21500	21500	21500	21500	0
487	20241002	113900	198867100	21500	21500	21500	21500	197
488	20241002	113800	194631600	21500	21500	21500	21500	0
489	20241002	113700	194631600	21500	21500	21500	21500	31
490	20241002	113600	193965100	21500	21500	21550	21500	4
491	20241002	113500	193879050	21500	21500	21500	21500	317
492	20241002	113400	187063550	21500	21500	21500	21500	22
493	20241002	113300	186590550	21550	21500	21550	21500	2
494	20241002	113200	186547500	21550	21500	21550	21500	32
495	20241002	113100	185858000	21500	21500	21500	21500	71
496	20241002	113000	184331500	21500	21500	21500	21500	37
497	20241002	112900	183536000	21500	21500	21500	21500	2
498	20241002	112800	183493000	21500	21550	21550	21500	221
499	20241002	112700	178734000	21550	21500	21550	21500	102
500	20241002	112600	176536000	21500	21500	21500	21500	372
501	20241002	112500	168538000	21500	21500	21500	21450	351
502	20241002	112400	160991600	21500	21500	21500	21450	231
503	20241002	112300	156025150	21500	21450	21500	21450	200
504	20241002	112200	151725950	21450	21450	21450	21450	75
505	20241002	112100	150117200	21450	21450	21500	21450	44
506	20241002	112000	149173350	21450	21400	21450	21400	468
507	20241002	111900	139143100	21450	21350	21450	21350	290
508	20241002	111800	132936200	21350	21350	21350	21350	0
509	20241002	111700	132936200	21350	21350	21350	21350	55
510	20241002	111600	131761950	21350	21300	21350	21300	313
511	20241002	111500	125079700	21350	21350	21350	21350	90
512	20241002	111400	123158200	21300	21300	21300	21300	2
513	20241002	111300	123115600	21300	21300	21300	21300	21
514	20241002	111200	122668300	21300	21300	21300	21300	1
515	20241002	111100	122647000	21300	21350	21350	21300	51
516	20241002	111000	121558400	21300	21300	21300	21300	0
517	20241002	110900	121558400	21300	21300	21300	21300	0
518	20241002	110800	121558400	21300	21300	21300	21300	0
519	20241002	110700	121558400	21300	21300	21300	21300	80
520	20241002	110600	119854400	21300	21300	21300	21300	0
521	20241002	110500	119854400	21300	21300	21350	21300	11
522	20241002	110400	119619850	21300	21300	21300	21300	0
523	20241002	110300	119619850	21300	21300	21300	21300	0
524	20241002	110200	119619850	21300	21300	21300	21300	0
525	20241002	110100	119619850	21300	21300	21300	21300	154
526	20241002	110000	116339650	21300	21300	21300	21300	82
527	20241002	105900	114593050	21250	21250	21250	21250	0
528	20241002	105800	114593050	21250	21300	21300	21250	72
529	20241002	105700	113059750	21300	21250	21300	21250	150
530	20241002	105600	109872150	21250	21200	21250	21200	52
531	20241002	105500	108767250	21250	21250	21250	21250	0
532	20241002	105400	108767250	21250	21250	21250	21250	25
533	20241002	105300	108236000	21250	21200	21250	21200	59
534	20241002	105200	106982300	21200	21200	21200	21200	0
535	20241002	105100	106982300	21200	21200	21200	21200	2
536	20241002	105000	106939900	21200	21200	21200	21200	18
537	20241002	104900	106558300	21200	21200	21200	21200	0
538	20241002	104800	106558300	21200	21200	21200	21200	0
539	20241002	104700	106558300	21200	21200	21200	21200	0
540	20241002	104600	106558300	21200	21200	21200	21200	59
541	20241002	104500	105307500	21200	21200	21200	21200	300
542	20241002	104400	98947500	21200	21150	21200	21150	2
543	20241002	104300	98905150	21150	21150	21150	21150	0
544	20241002	104200	98905150	21150	21150	21150	21150	0
545	20241002	104100	98905150	21150	21150	21150	21150	0
546	20241002	104000	98905150	21150	21150	21150	21150	20
547	20241002	103900	98482150	21150	21150	21150	21150	0
548	20241002	103800	98482150	21150	21150	21150	21150	60
549	20241002	103700	97213150	21150	21150	21150	21150	2
550	20241002	103600	97170850	21150	21150	21200	21100	200
551	20241002	103500	92937100	21150	21100	21150	21100	4
552	20241002	103400	92852600	21150	21150	21150	21150	58
553	20241002	103300	91625900	21150	21150	21150	21150	36
554	20241002	103200	90864500	21100	21100	21100	21100	0
555	20241002	103100	90864500	21100	21100	21100	21100	0
556	20241002	103000	90864500	21100	21100	21100	21100	0
557	20241002	102900	90864500	21100	21100	21100	21100	0
558	20241002	102800	90864500	21100	21100	21100	21100	51
559	20241002	102700	89788400	21100	21100	21100	21100	6
560	20241002	102600	89661800	21100	21100	21100	21100	0
561	20241002	102500	89661800	21100	21100	21100	21100	5
562	20241002	102400	89556300	21150	21150	21150	21150	4
563	20241002	102300	89471700	21100	21100	21100	21100	20
564	20241002	102200	89049700	21100	21050	21100	21050	165
565	20241002	102100	85570300	21000	21000	21000	21000	233
566	20241002	102000	80677300	20950	20950	20950	20950	135
567	20241002	101900	77849050	20950	20950	20950	20950	0
568	20241002	101800	77849050	20950	20950	20950	20950	1
569	20241002	101700	77828100	21000	21000	21000	21000	48
570	20241002	101600	76820100	21000	21000	21000	21000	47
571	20241002	101500	75833100	21000	21000	21000	21000	55
572	20241002	101400	74678100	21000	21000	21000	21000	24
573	20241002	101300	74174100	20950	20950	20950	20950	0
574	20241002	101200	74174100	20950	20950	20950	20950	1
575	20241002	101100	74153150	20950	20950	20950	20950	1
576	20241002	101000	74132200	20950	20950	20950	20950	0
577	20241002	100900	74132200	20950	20950	20950	20950	24
578	20241002	100800	73629400	20950	20900	20950	20900	60
579	20241002	100700	72372900	20900	20900	20900	20900	0
580	20241002	100600	72372900	20900	20900	20900	20900	4
581	20241002	100500	72289300	20900	20900	20900	20900	1
582	20241002	100400	72268400	20900	20900	20900	20900	139
583	20241002	100300	69363300	20900	20900	20900	20900	0
584	20241002	100200	69363300	20900	20900	20900	20900	5
585	20241002	100100	69258800	20900	20900	20900	20900	34
586	20241002	100000	68548200	20900	20900	20900	20900	0
587	20241002	095900	68548200	20900	20900	20900	20900	0
588	20241002	095800	68548200	20900	20900	20900	20900	1
589	20241002	095700	68527300	20850	20850	20850	20850	0
590	20241002	095600	68527300	20850	20850	20850	20850	0
591	20241002	095500	68527300	20850	20850	20850	20850	1
592	20241002	095400	68506450	20850	20850	20850	20850	0
593	20241002	095300	68506450	20850	20850	20850	20850	2
594	20241002	095200	68464750	20850	20900	20900	20850	19
595	20241002	095100	68068300	20850	20900	20900	20850	4
596	20241002	095000	67984750	20900	20850	20900	20850	15
597	20241002	094900	67671750	20900	20900	20900	20900	0
598	20241002	094800	67671750	20900	20900	20900	20900	0
599	20241002	094700	67671750	20900	20900	20900	20900	54
600	20241002	094600	66543150	20900	20900	20900	20900	18
601	20241002	094500	66166950	20900	20850	20900	20850	10
602	20241002	094400	65958250	20850	20850	20850	20850	14
603	20241002	094300	65666350	20850	20850	20850	20850	0
604	20241002	094200	65666350	20850	20850	20850	20850	0
605	20241002	094100	65666350	20850	20850	20850	20850	0
606	20241002	094000	65666350	20850	20850	20850	20850	102
607	20241002	093900	63539650	20850	20850	20850	20850	0
608	20241002	093800	63539650	20850	20850	20850	20850	25
609	20241002	093700	63018400	20850	20850	20850	20850	1
610	20241002	093600	62997550	20850	20850	20850	20850	2
611	20241002	093500	62955850	20900	20900	20900	20900	0
612	20241002	093400	62955850	20900	20900	20900	20900	0
613	20241002	093300	62955850	20900	20850	20900	20800	58
614	20241002	093200	61743950	20800	20800	20800	20800	0
615	20241002	093100	61743950	20800	20850	20850	20800	115
616	20241002	093000	59346250	20850	20850	20850	20850	1
617	20241002	092900	59325400	20800	20800	20800	20800	0
618	20241002	092800	59325400	20800	20800	20800	20800	0
619	20241002	092700	59325400	20800	20800	20800	20800	0
620	20241002	092600	59325400	20800	20800	20800	20800	4
621	20241002	092500	59242200	20800	20800	20800	20800	0
622	20241002	092400	59242200	20800	20800	20800	20800	0
623	20241002	092300	59242200	20800	20800	20800	20800	10
624	20241002	092200	59034200	20800	20800	20800	20800	0
625	20241002	092100	59034200	20800	20800	20800	20800	1
626	20241002	092000	59013400	20800	20800	20800	20800	0
627	20241002	091900	59013400	20800	20800	20800	20800	296
628	20241002	091800	52856600	20800	20800	20800	20800	6
629	20241002	091700	52731800	20750	20750	20750	20750	5
630	20241002	091600	52628050	20800	20750	20800	20750	818
631	20241002	091500	35639000	20800	20800	20800	20800	301
632	20241002	091400	29378200	20800	20800	20800	20800	1
633	20241002	091300	29357400	20850	20850	20850	20850	100
634	20241002	091200	27272400	20800	20800	20800	20800	183
635	20241002	091100	23466000	20800	20800	20800	20800	144
636	20241002	091000	20470800	20850	20850	20850	20850	76
637	20241002	090900	18886200	20850	20850	20850	20850	97
638	20241002	090800	16863750	20850	20800	20850	20800	108
639	20241002	090700	14612600	20800	20800	20800	20800	0
640	20241002	090600	14612600	20800	20800	20800	20800	100
641	20241002	090500	12532600	20800	20850	20850	20800	23
642	20241002	090400	12053800	20850	20800	20850	20800	102
643	20241002	090300	9928750	20800	20800	20800	20800	60
644	20241002	090200	8680750	20850	20850	20850	20850	96
645	20241002	090100	6679150	20850	20850	20850	20850	30
646	20241002	090000	6053650	20850	20800	20850	20800	291