KissMeData/065710/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	194500	308656850	21400	21400	21400	21400	250
3	20241004	194400	308656850	21400	21400	21400	21400	0
4	20241004	194300	308656850	21400	21400	21400	21400	0
5	20241004	194200	308656850	21400	21400	21400	21400	0
6	20241004	194100	308656850	21400	21400	21400	21400	0
7	20241004	194000	308656850	21400	21400	21400	21400	0
8	20241004	193900	308656850	21400	21400	21400	21400	0
9	20241004	193800	308656850	21400	21400	21400	21400	0
10	20241004	193700	308656850	21400	21400	21400	21400	0
11	20241004	193600	308656850	21400	21400	21400	21400	0
12	20241004	193500	308656850	21400	21400	21400	21400	0
13	20241004	193400	308656850	21400	21400	21400	21400	0
14	20241004	193300	308656850	21400	21400	21400	21400	0
15	20241004	193200	308656850	21400	21400	21400	21400	0
16	20241004	193100	308656850	21400	21400	21400	21400	0
17	20241004	193000	308656850	21400	21400	21400	21400	0
18	20241004	192900	308656850	21400	21400	21400	21400	0
19	20241004	192800	308656850	21400	21400	21400	21400	0
20	20241004	192700	308656850	21400	21400	21400	21400	0
21	20241004	192600	308656850	21400	21400	21400	21400	0
22	20241004	192500	308656850	21400	21400	21400	21400	0
23	20241004	192400	308656850	21400	21400	21400	21400	0
24	20241004	192300	308656850	21400	21400	21400	21400	0
25	20241004	192200	308656850	21400	21400	21400	21400	0
26	20241004	192100	308656850	21400	21400	21400	21400	0
27	20241004	192000	308656850	21400	21400	21400	21400	0
28	20241004	191900	308656850	21400	21400	21400	21400	0
29	20241004	191800	308656850	21400	21400	21400	21400	0
30	20241004	191700	308656850	21400	21400	21400	21400	0
31	20241004	191600	308656850	21400	21400	21400	21400	0
32	20241004	191500	308656850	21400	21400	21400	21400	250
33	20241004	191400	308656850	21400	21400	21400	21400	0
34	20241004	191300	308656850	21400	21400	21400	21400	0
35	20241004	191200	308656850	21400	21400	21400	21400	0
36	20241004	191100	308656850	21400	21400	21400	21400	0
37	20241004	191000	308656850	21400	21400	21400	21400	0
38	20241004	190900	308656850	21400	21400	21400	21400	0
39	20241004	190800	308656850	21400	21400	21400	21400	0
40	20241004	190700	308656850	21400	21400	21400	21400	0
41	20241004	190600	308656850	21400	21400	21400	21400	0
42	20241004	190500	308656850	21400	21400	21400	21400	0
43	20241004	190400	308656850	21400	21400	21400	21400	0
44	20241004	190300	308656850	21400	21400	21400	21400	0
45	20241004	190200	308656850	21400	21400	21400	21400	0
46	20241004	190100	308656850	21400	21400	21400	21400	0
47	20241004	190000	308656850	21400	21400	21400	21400	0
48	20241004	185900	308656850	21400	21400	21400	21400	0
49	20241004	185800	308656850	21400	21400	21400	21400	0
50	20241004	185700	308656850	21400	21400	21400	21400	0
51	20241004	185600	308656850	21400	21400	21400	21400	0
52	20241004	185500	308656850	21400	21400	21400	21400	0
53	20241004	185400	308656850	21400	21400	21400	21400	0
54	20241004	185300	308656850	21400	21400	21400	21400	0
55	20241004	185200	308656850	21400	21400	21400	21400	0
56	20241004	185100	308656850	21400	21400	21400	21400	0
57	20241004	185000	308656850	21400	21400	21400	21400	0
58	20241004	184900	308656850	21400	21400	21400	21400	0
59	20241004	184800	308656850	21400	21400	21400	21400	0
60	20241004	184700	308656850	21400	21400	21400	21400	0
61	20241004	184600	308656850	21400	21400	21400	21400	0
62	20241004	184500	308656850	21400	21400	21400	21400	250
63	20241004	184400	308656850	21400	21400	21400	21400	0
64	20241004	184300	308656850	21400	21400	21400	21400	0
65	20241004	184200	308656850	21400	21400	21400	21400	0
66	20241004	184100	308656850	21400	21400	21400	21400	0
67	20241004	184000	308656850	21400	21400	21400	21400	0
68	20241004	183900	308656850	21400	21400	21400	21400	0
69	20241004	183800	308656850	21400	21400	21400	21400	0
70	20241004	183700	308656850	21400	21400	21400	21400	0
71	20241004	183600	308656850	21400	21400	21400	21400	0
72	20241004	183500	308656850	21400	21400	21400	21400	0
73	20241004	183400	308656850	21400	21400	21400	21400	0
74	20241004	183300	308656850	21400	21400	21400	21400	0
75	20241004	183200	308656850	21400	21400	21400	21400	0
76	20241004	183100	308656850	21400	21400	21400	21400	0
77	20241004	183000	308656850	21400	21400	21400	21400	0
78	20241004	182900	308656850	21400	21400	21400	21400	0
79	20241004	182800	308656850	21400	21400	21400	21400	0
80	20241004	182700	308656850	21400	21400	21400	21400	0
81	20241004	182600	308656850	21400	21400	21400	21400	0
82	20241004	182500	308656850	21400	21400	21400	21400	0
83	20241004	182400	308656850	21400	21400	21400	21400	0
84	20241004	182300	308656850	21400	21400	21400	21400	0
85	20241004	182200	308656850	21400	21400	21400	21400	0
86	20241004	182100	308656850	21400	21400	21400	21400	0
87	20241004	182000	308656850	21400	21400	21400	21400	0
88	20241004	181900	308656850	21400	21400	21400	21400	0
89	20241004	181800	308656850	21400	21400	21400	21400	0
90	20241004	181700	308656850	21400	21400	21400	21400	0
91	20241004	181600	308656850	21400	21400	21400	21400	0
92	20241004	181500	308656850	21400	21400	21400	21400	250
93	20241004	181400	308656850	21400	21400	21400	21400	0
94	20241004	181300	308656850	21400	21400	21400	21400	0
95	20241004	181200	308656850	21400	21400	21400	21400	0
96	20241004	181100	308656850	21400	21400	21400	21400	0
97	20241004	181000	308656850	21400	21400	21400	21400	0
98	20241004	180900	308656850	21400	21400	21400	21400	0
99	20241004	180800	308656850	21400	21400	21400	21400	0
100	20241004	180700	308656850	21400	21400	21400	21400	0
101	20241004	180600	308656850	21400	21400	21400	21400	0
102	20241004	180500	308656850	21400	21400	21400	21400	0
103	20241004	180400	308656850	21400	21400	21400	21400	0
104	20241004	180300	308656850	21400	21400	21400	21400	0
105	20241004	180200	308656850	21400	21400	21400	21400	0
106	20241004	180100	308656850	21400	21400	21400	21400	0
107	20241004	180000	308656850	21400	21400	21400	21400	0
108	20241004	175900	308656850	21400	21400	21400	21400	0
109	20241004	175800	308656850	21400	21400	21400	21400	0
110	20241004	175700	308656850	21400	21400	21400	21400	0
111	20241004	175600	308656850	21400	21400	21400	21400	0
112	20241004	175500	308656850	21400	21400	21400	21400	0
113	20241004	175400	308656850	21400	21400	21400	21400	0
114	20241004	175300	308656850	21400	21400	21400	21400	0
115	20241004	175200	308656850	21400	21400	21400	21400	0
116	20241004	175100	308656850	21400	21400	21400	21400	0
117	20241004	175000	308656850	21400	21400	21400	21400	0
118	20241004	174900	308656850	21400	21400	21400	21400	0
119	20241004	174800	308656850	21400	21400	21400	21400	0
120	20241004	174700	308656850	21400	21400	21400	21400	0
121	20241004	174600	308656850	21400	21400	21400	21400	0
122	20241004	174500	308656850	21400	21400	21400	21400	250
123	20241004	174400	308656850	21400	21400	21400	21400	0
124	20241004	174300	308656850	21400	21400	21400	21400	0
125	20241004	174200	308656850	21400	21400	21400	21400	0
126	20241004	174100	308656850	21400	21400	21400	21400	0
127	20241004	174000	308656850	21400	21400	21400	21400	0
128	20241004	173900	308656850	21400	21400	21400	21400	0
129	20241004	173800	308656850	21400	21400	21400	21400	0
130	20241004	173700	308656850	21400	21400	21400	21400	0
131	20241004	173600	308656850	21400	21400	21400	21400	0
132	20241004	173500	308656850	21400	21400	21400	21400	0
133	20241004	173400	308656850	21400	21400	21400	21400	0
134	20241004	173300	308656850	21400	21400	21400	21400	0
135	20241004	173200	308656850	21400	21400	21400	21400	0
136	20241004	173100	308656850	21400	21400	21400	21400	0
137	20241004	173000	308656850	21400	21400	21400	21400	0
138	20241004	172900	308656850	21400	21400	21400	21400	0
139	20241004	172800	308656850	21400	21400	21400	21400	0
140	20241004	172700	308656850	21400	21400	21400	21400	0
141	20241004	172600	308656850	21400	21400	21400	21400	0
142	20241004	172500	308656850	21400	21400	21400	21400	0
143	20241004	172400	308656850	21400	21400	21400	21400	0
144	20241004	172300	308656850	21400	21400	21400	21400	0
145	20241004	172200	308656850	21400	21400	21400	21400	0
146	20241004	172100	308656850	21400	21400	21400	21400	0
147	20241004	172000	308656850	21400	21400	21400	21400	0
148	20241004	171900	308656850	21400	21400	21400	21400	0
149	20241004	171800	308656850	21400	21400	21400	21400	0
150	20241004	171700	308656850	21400	21400	21400	21400	0
151	20241004	171600	308656850	21400	21400	21400	21400	0
152	20241004	171500	308656850	21400	21400	21400	21400	250
153	20241004	171400	308656850	21400	21400	21400	21400	0
154	20241004	171300	308656850	21400	21400	21400	21400	0
155	20241004	171200	308656850	21400	21400	21400	21400	0
156	20241004	171100	308656850	21400	21400	21400	21400	0
157	20241004	171000	308656850	21400	21400	21400	21400	0
158	20241004	170900	308656850	21400	21400	21400	21400	0
159	20241004	170800	308656850	21400	21400	21400	21400	0
160	20241004	170700	308656850	21400	21400	21400	21400	0
161	20241004	170600	308656850	21400	21400	21400	21400	0
162	20241004	170500	308656850	21400	21400	21400	21400	0
163	20241004	170400	308656850	21400	21400	21400	21400	0
164	20241004	170300	308656850	21400	21400	21400	21400	0
165	20241004	170200	308656850	21400	21400	21400	21400	0
166	20241004	170100	308656850	21400	21400	21400	21400	0
167	20241004	170000	308656850	21400	21400	21400	21400	0
168	20241004	165900	308656850	21400	21400	21400	21400	0
169	20241004	165800	308656850	21400	21400	21400	21400	0
170	20241004	165700	308656850	21400	21400	21400	21400	0
171	20241004	165600	308656850	21400	21400	21400	21400	0
172	20241004	165500	308656850	21400	21400	21400	21400	0
173	20241004	165400	308656850	21400	21400	21400	21400	0
174	20241004	165300	308656850	21400	21400	21400	21400	0
175	20241004	165200	308656850	21400	21400	21400	21400	0
176	20241004	165100	308656850	21400	21400	21400	21400	0
177	20241004	165000	308656850	21400	21400	21400	21400	0
178	20241004	164900	308656850	21400	21400	21400	21400	0
179	20241004	164800	308656850	21400	21400	21400	21400	0
180	20241004	164700	308656850	21400	21400	21400	21400	0
181	20241004	164600	308656850	21400	21400	21400	21400	0
182	20241004	164500	308656850	21400	21400	21400	21400	250
183	20241004	164400	308656850	21400	21400	21400	21400	0
184	20241004	164300	308656850	21400	21400	21400	21400	0
185	20241004	164200	308656850	21400	21400	21400	21400	0
186	20241004	164100	308656850	21400	21400	21400	21400	0
187	20241004	164000	308656850	21400	21400	21400	21400	0
188	20241004	163900	308656850	21400	21400	21400	21400	0
189	20241004	163800	308656850	21400	21400	21400	21400	0
190	20241004	163700	308656850	21400	21400	21400	21400	0
191	20241004	163600	308656850	21400	21400	21400	21400	0
192	20241004	163500	308656850	21400	21400	21400	21400	0
193	20241004	163400	308656850	21400	21400	21400	21400	0
194	20241004	163300	308656850	21400	21400	21400	21400	0
195	20241004	163200	308656850	21400	21400	21400	21400	0
196	20241004	163100	308656850	21400	21400	21400	21400	0
197	20241004	163000	308656850	21400	21400	21400	21400	0
198	20241004	162900	308656850	21400	21400	21400	21400	0
199	20241004	162800	308656850	21400	21400	21400	21400	0
200	20241004	162700	308656850	21400	21400	21400	21400	0
201	20241004	162600	308656850	21400	21400	21400	21400	0
202	20241004	162500	308656850	21400	21400	21400	21400	0
203	20241004	162400	308656850	21400	21400	21400	21400	0
204	20241004	162300	308656850	21400	21400	21400	21400	0
205	20241004	162200	308656850	21400	21400	21400	21400	0
206	20241004	162100	308656850	21400	21400	21400	21400	0
207	20241004	162000	308656850	21400	21400	21400	21400	0
208	20241004	161900	308656850	21400	21400	21400	21400	0
209	20241004	161800	308656850	21400	21400	21400	21400	0
210	20241004	161700	308656850	21400	21400	21400	21400	0
211	20241004	161600	308656850	21400	21400	21400	21400	0
212	20241004	161500	308656850	21400	21400	21400	21400	250
213	20241004	161400	308656850	21400	21400	21400	21400	0
214	20241004	161300	308656850	21400	21400	21400	21400	0
215	20241004	161200	308656850	21400	21400	21400	21400	0
216	20241004	161100	308656850	21400	21400	21400	21400	0
217	20241004	161000	308656850	21400	21400	21400	21400	0
218	20241004	160900	308656850	21400	21400	21400	21400	0
219	20241004	160800	308656850	21400	21400	21400	21400	0
220	20241004	160700	308656850	21400	21400	21400	21400	0
221	20241004	160600	308656850	21400	21400	21400	21400	0
222	20241004	160500	308656850	21400	21400	21400	21400	0
223	20241004	160400	308656850	21400	21400	21400	21400	0
224	20241004	160300	308656850	21400	21400	21400	21400	0
225	20241004	160200	308656850	21400	21400	21400	21400	0
226	20241004	160100	308656850	21400	21400	21400	21400	0
227	20241004	160000	308656850	21400	21400	21400	21400	0
228	20241004	155900	308656850	21400	21400	21400	21400	0
229	20241004	155800	308656850	21400	21400	21400	21400	0
230	20241004	155700	308656850	21400	21400	21400	21400	0
231	20241004	155600	308656850	21400	21400	21400	21400	0
232	20241004	155500	308656850	21400	21400	21400	21400	0
233	20241004	155400	308656850	21400	21400	21400	21400	0
234	20241004	155300	308656850	21400	21400	21400	21400	0
235	20241004	155200	308656850	21400	21400	21400	21400	0
236	20241004	155100	308656850	21400	21400	21400	21400	0
237	20241004	155000	308656850	21400	21400	21400	21400	0
238	20241004	154900	308656850	21400	21400	21400	21400	0
239	20241004	154800	308656850	21400	21400	21400	21400	0
240	20241004	154700	308656850	21400	21400	21400	21400	0
241	20241004	154600	308656850	21400	21400	21400	21400	0
242	20241004	154500	308656850	21400	21400	21400	21400	250
243	20241004	154400	308656850	21400	21400	21400	21400	0
244	20241004	154300	308656850	21400	21400	21400	21400	0
245	20241004	154200	308656850	21400	21400	21400	21400	0
246	20241004	154100	308656850	21400	21400	21400	21400	0
247	20241004	154000	308656850	21400	21400	21400	21400	0
248	20241004	153900	308656850	21400	21400	21400	21400	0
249	20241004	153800	308656850	21400	21400	21400	21400	0
250	20241004	153700	308656850	21400	21400	21400	21400	0
251	20241004	153600	308656850	21400	21400	21400	21400	0
252	20241004	153500	308656850	21400	21400	21400	21400	0
253	20241004	153400	308656850	21400	21400	21400	21400	0
254	20241004	153300	308656850	21400	21400	21400	21400	0
255	20241004	153200	308656850	21400	21400	21400	21400	0
256	20241004	153100	308656850	21400	21400	21400	21400	0
257	20241004	153000	308656850	21400	21400	21400	21400	250
258	20241004	152900	303306850	21350	21350	21350	21350	0
259	20241004	152800	303306850	21350	21350	21350	21350	0
260	20241004	152700	303306850	21350	21350	21350	21350	0
261	20241004	152600	303306850	21350	21350	21350	21350	0
262	20241004	152500	303306850	21350	21350	21350	21350	0
263	20241004	152400	303306850	21350	21350	21350	21350	0
264	20241004	152300	303306850	21350	21350	21350	21350	0
265	20241004	152200	303306850	21350	21350	21350	21350	0
266	20241004	152100	303306850	21350	21350	21350	21350	0
267	20241004	152000	303306850	21350	21350	21350	21350	0
268	20241004	151900	303306850	21350	21400	21400	21350	75
269	20241004	151800	301701900	21400	21400	21400	21400	0
270	20241004	151700	301701900	21400	21400	21400	21400	1
271	20241004	151600	301680500	21450	21400	21450	21400	8
272	20241004	151500	301509200	21450	21450	21450	21450	20
273	20241004	151400	301080200	21450	21450	21450	21450	3
274	20241004	151300	301015850	21450	21450	21450	21450	2
275	20241004	151200	300972950	21400	21400	21400	21400	32
276	20241004	151100	300288150	21400	21400	21400	21400	1
277	20241004	151000	300266750	21350	21350	21350	21350	1
278	20241004	150900	300245400	21400	21400	21400	21400	1448
279	20241004	150800	269258200	21350	21350	21350	21350	0
280	20241004	150700	269258200	21350	21350	21350	21350	0
281	20241004	150600	269258200	21350	21350	21350	21350	104
282	20241004	150500	267037800	21350	21350	21350	21350	0
283	20241004	150400	267037800	21350	21350	21350	21350	0
284	20241004	150300	267037800	21350	21350	21350	21350	0
285	20241004	150200	267037800	21350	21350	21350	21350	0
286	20241004	150100	267037800	21350	21350	21350	21350	1
287	20241004	150000	267016450	21350	21400	21400	21350	30
288	20241004	145900	266374650	21350	21350	21350	21350	0
289	20241004	145800	266374650	21350	21350	21350	21350	10
290	20241004	145700	266161150	21350	21350	21350	21350	0
291	20241004	145600	266161150	21350	21350	21350	21350	0
292	20241004	145500	266161150	21350	21350	21350	21350	0
293	20241004	145400	266161150	21350	21350	21350	21350	44
294	20241004	145300	265221750	21350	21350	21350	21350	0
295	20241004	145200	265221750	21350	21350	21350	21350	388
296	20241004	145100	256937950	21350	21350	21350	21350	0
297	20241004	145000	256937950	21350	21350	21350	21350	0
298	20241004	144900	256937950	21350	21350	21350	21350	0
299	20241004	144800	256937950	21350	21350	21350	21350	0
300	20241004	144700	256937950	21350	21350	21350	21350	0
301	20241004	144600	256937950	21350	21350	21350	21350	8
302	20241004	144500	256767150	21350	21350	21350	21350	0
303	20241004	144400	256767150	21350	21350	21350	21350	0
304	20241004	144300	256767150	21350	21350	21350	21350	5
305	20241004	144200	256660400	21350	21350	21350	21350	0
306	20241004	144100	256660400	21350	21350	21350	21350	0
307	20241004	144000	256660400	21350	21350	21350	21350	0
308	20241004	143900	256660400	21350	21350	21350	21350	1
309	20241004	143800	256639050	21400	21400	21400	21400	78
310	20241004	143700	254969850	21400	21400	21400	21400	2
311	20241004	143600	254927050	21400	21400	21400	21400	32
312	20241004	143500	254242250	21400	21400	21400	21400	32
313	20241004	143400	253557450	21400	21400	21400	21400	3
314	20241004	143300	253493250	21400	21400	21400	21400	0
315	20241004	143200	253493250	21400	21400	21400	21400	50
316	20241004	143100	252423250	21400	21400	21400	21400	45
317	20241004	143000	251460250	21400	21400	21400	21400	0
318	20241004	142900	251460250	21400	21400	21400	21400	0
319	20241004	142800	251460250	21400	21400	21400	21400	2
320	20241004	142700	251417450	21350	21350	21350	21350	0
321	20241004	142600	251417450	21350	21350	21350	21350	22
322	20241004	142500	250947750	21400	21400	21400	21400	2
323	20241004	142400	250904950	21350	21350	21350	21350	976
324	20241004	142300	230067350	21350	21350	21350	21350	0
325	20241004	142200	230067350	21350	21350	21350	21350	116
326	20241004	142100	227590750	21300	21300	21300	21300	0
327	20241004	142000	227590750	21300	21300	21300	21300	1010
328	20241004	141900	206077750	21300	21300	21300	21300	1
329	20241004	141800	206056450	21250	21250	21250	21250	0
330	20241004	141700	206056450	21250	21250	21250	21250	0
331	20241004	141600	206056450	21250	21250	21250	21250	0
332	20241004	141500	206056450	21250	21250	21250	21250	0
333	20241004	141400	206056450	21250	21250	21250	21250	0
334	20241004	141300	206056450	21250	21250	21250	21250	0
335	20241004	141200	206056450	21250	21250	21250	21250	0
336	20241004	141100	206056450	21250	21250	21250	21250	0
337	20241004	141000	206056450	21250	21250	21250	21250	939
338	20241004	140900	186102700	21250	21250	21250	21250	0
339	20241004	140800	186102700	21250	21250	21250	21250	0
340	20241004	140700	186102700	21250	21300	21300	21250	45
341	20241004	140600	185144250	21300	21300	21300	21300	0
342	20241004	140500	185144250	21300	21300	21300	21300	0
343	20241004	140400	185144250	21300	21300	21300	21300	0
344	20241004	140300	185144250	21300	21300	21300	21300	65
345	20241004	140200	183759750	21300	21300	21300	21300	0
346	20241004	140100	183759750	21300	21300	21300	21300	193
347	20241004	140000	179648850	21250	21250	21250	21250	0
348	20241004	135900	179648850	21250	21250	21250	21250	0
349	20241004	135800	179648850	21250	21300	21300	21250	45
350	20241004	135700	178690400	21300	21300	21300	21300	57
351	20241004	135600	177476300	21300	21300	21300	21300	1162
352	20241004	135500	152725700	21300	21300	21300	21300	0
353	20241004	135400	152725700	21300	21300	21300	21300	0
354	20241004	135300	152725700	21300	21300	21300	21300	0
355	20241004	135200	152725700	21300	21300	21300	21300	10
356	20241004	135100	152512700	21300	21300	21300	21300	0
357	20241004	135000	152512700	21300	21300	21300	21300	0
358	20241004	134900	152512700	21300	21300	21300	21300	331
359	20241004	134800	145462400	21300	21300	21300	21300	0
360	20241004	134700	145462400	21300	21300	21300	21300	0
361	20241004	134600	145462400	21300	21300	21300	21300	0
362	20241004	134500	145462400	21300	21300	21300	21300	50
363	20241004	134400	144397400	21300	21300	21300	21300	0
364	20241004	134300	144397400	21300	21300	21300	21300	0
365	20241004	134200	144397400	21300	21300	21300	21300	0
366	20241004	134100	144397400	21300	21300	21300	21300	0
367	20241004	134000	144397400	21300	21350	21350	21300	501
368	20241004	133900	133701100	21350	21350	21350	21350	35
369	20241004	133800	132953850	21350	21350	21350	21350	2
370	20241004	133700	132911150	21350	21350	21350	21350	0
371	20241004	133600	132911150	21350	21350	21350	21350	26
372	20241004	133500	132356050	21350	21350	21350	21350	0
373	20241004	133400	132356050	21350	21350	21350	21350	0
374	20241004	133300	132356050	21350	21350	21350	21350	0
375	20241004	133200	132356050	21350	21300	21350	21300	103
376	20241004	133100	130158250	21350	21350	21350	21350	5
377	20241004	133000	130051500	21300	21300	21300	21300	0
378	20241004	132900	130051500	21300	21300	21300	21300	0
379	20241004	132800	130051500	21300	21300	21300	21300	0
380	20241004	132700	130051500	21300	21300	21300	21300	0
381	20241004	132600	130051500	21300	21300	21300	21300	0
382	20241004	132500	130051500	21300	21300	21300	21300	0
383	20241004	132400	130051500	21300	21300	21300	21300	0
384	20241004	132300	130051500	21300	21300	21300	21300	10
385	20241004	132200	129838500	21300	21300	21300	21300	0
386	20241004	132100	129838500	21300	21300	21300	21300	0
387	20241004	132000	129838500	21300	21300	21300	21300	0
388	20241004	131900	129838500	21300	21300	21300	21300	0
389	20241004	131800	129838500	21300	21350	21350	21300	22
390	20241004	131700	129369800	21350	21350	21350	21350	55
391	20241004	131600	128195550	21350	21350	21350	21350	2
392	20241004	131500	128152850	21350	21350	21350	21350	29
393	20241004	131400	127533700	21350	21350	21350	21350	0
394	20241004	131300	127533700	21350	21350	21350	21350	71
395	20241004	131200	126017850	21350	21350	21350	21350	2
396	20241004	131100	125975150	21350	21350	21350	21350	57
397	20241004	131000	124758200	21350	21350	21350	21350	1
398	20241004	130900	124736850	21300	21300	21300	21300	0
399	20241004	130800	124736850	21300	21300	21300	21300	5
400	20241004	130700	124630350	21300	21300	21300	21300	0
401	20241004	130600	124630350	21300	21300	21300	21300	0
402	20241004	130500	124630350	21300	21300	21300	21300	30
403	20241004	130400	123991350	21300	21300	21300	21300	26
404	20241004	130300	123437550	21350	21350	21350	21350	207
405	20241004	130200	119018100	21350	21350	21350	21350	0
406	20241004	130100	119018100	21350	21350	21350	21350	64
407	20241004	130000	117651700	21350	21350	21350	21350	3
408	20241004	125900	117587650	21300	21300	21300	21300	1
409	20241004	125800	117566350	21300	21300	21300	21300	0
410	20241004	125700	117566350	21300	21300	21300	21300	5
411	20241004	125600	117459850	21300	21300	21300	21300	15
412	20241004	125500	117140350	21300	21300	21300	21300	20
413	20241004	125400	116714350	21300	21300	21300	21300	0
414	20241004	125300	116714350	21300	21300	21300	21300	0
415	20241004	125200	116714350	21300	21300	21300	21300	5
416	20241004	125100	116607850	21350	21350	21350	21350	33
417	20241004	125000	115903300	21350	21350	21350	21350	0
418	20241004	124900	115903300	21350	21300	21350	21300	19
419	20241004	124800	115498100	21350	21350	21350	21350	14
420	20241004	124700	115199200	21300	21300	21300	21300	0
421	20241004	124600	115199200	21300	21300	21300	21300	0
422	20241004	124500	115199200	21300	21300	21300	21300	0
423	20241004	124400	115199200	21300	21300	21300	21300	0
424	20241004	124300	115199200	21300	21300	21300	21300	49
425	20241004	124200	114155500	21300	21300	21300	21300	0
426	20241004	124100	114155500	21300	21300	21300	21300	40
427	20241004	124000	113303500	21300	21300	21300	21300	40
428	20241004	123900	112451500	21300	21300	21300	21300	0
429	20241004	123800	112451500	21300	21300	21300	21300	11
430	20241004	123700	112217200	21300	21300	21300	21300	5
431	20241004	123600	112110700	21300	21300	21300	21300	0
432	20241004	123500	112110700	21300	21300	21300	21300	0
433	20241004	123400	112110700	21300	21300	21300	21300	1
434	20241004	123300	112089400	21300	21300	21300	21300	0
435	20241004	123200	112089400	21300	21300	21300	21300	0
436	20241004	123100	112089400	21300	21300	21300	21300	0
437	20241004	123000	112089400	21300	21300	21300	21300	26
438	20241004	122900	111535600	21300	21300	21300	21300	0
439	20241004	122800	111535600	21300	21300	21300	21300	0
440	20241004	122700	111535600	21300	21300	21300	21300	10
441	20241004	122600	111322600	21350	21300	21350	21300	41
442	20241004	122500	110447300	21350	21350	21350	21350	0
443	20241004	122400	110447300	21350	21350	21350	21350	0
444	20241004	122300	110447300	21350	21350	21350	21350	68
445	20241004	122200	108995500	21350	21300	21350	21300	23
446	20241004	122100	108505200	21350	21350	21350	21300	43
447	20241004	122000	107588000	21350	21350	21350	21350	82
448	20241004	121900	105837300	21300	21300	21300	21300	0
449	20241004	121800	105837300	21300	21300	21300	21300	0
450	20241004	121700	105837300	21300	21300	21300	21300	0
451	20241004	121600	105837300	21300	21300	21300	21300	0
452	20241004	121500	105837300	21300	21300	21300	21300	0
453	20241004	121400	105837300	21300	21300	21300	21300	0
454	20241004	121300	105837300	21300	21350	21350	21300	109
455	20241004	121200	103511700	21350	21350	21350	21350	0
456	20241004	121100	103511700	21350	21350	21350	21350	0
457	20241004	121000	103511700	21350	21350	21350	21350	0
458	20241004	120900	103511700	21350	21350	21350	21350	51
459	20241004	120800	102422850	21350	21350	21350	21350	1
460	20241004	120700	102401500	21350	21350	21350	21350	0
461	20241004	120600	102401500	21350	21350	21350	21350	54
462	20241004	120500	101248600	21350	21350	21350	21350	35
463	20241004	120400	100501350	21350	21350	21350	21350	0
464	20241004	120300	100501350	21350	21350	21350	21350	9
465	20241004	120200	100309200	21300	21300	21300	21300	0
466	20241004	120100	100309200	21300	21300	21300	21300	0
467	20241004	120000	100309200	21300	21300	21300	21300	3
468	20241004	115900	100245300	21300	21300	21300	21300	0
469	20241004	115800	100245300	21300	21300	21300	21300	0
470	20241004	115700	100245300	21300	21300	21300	21300	0
471	20241004	115600	100245300	21300	21300	21300	21300	0
472	20241004	115500	100245300	21300	21300	21300	21300	0
473	20241004	115400	100245300	21300	21300	21300	21300	0
474	20241004	115300	100245300	21300	21300	21300	21300	1
475	20241004	115200	100224000	21300	21300	21300	21300	0
476	20241004	115100	100224000	21300	21300	21300	21300	0
477	20241004	115000	100224000	21300	21300	21300	21300	150
478	20241004	114900	97029000	21300	21300	21300	21300	0
479	20241004	114800	97029000	21300	21300	21300	21300	2
480	20241004	114700	96986400	21300	21300	21300	21300	0
481	20241004	114600	96986400	21300	21300	21300	21300	0
482	20241004	114500	96986400	21300	21300	21300	21300	0
483	20241004	114400	96986400	21300	21300	21300	21300	10
484	20241004	114300	96773400	21300	21300	21300	21300	0
485	20241004	114200	96773400	21300	21300	21300	21300	0
486	20241004	114100	96773400	21300	21300	21300	21300	4
487	20241004	114000	96688200	21300	21300	21300	21300	0
488	20241004	113900	96688200	21300	21300	21300	21300	0
489	20241004	113800	96688200	21300	21300	21300	21300	0
490	20241004	113700	96688200	21300	21300	21300	21300	0
491	20241004	113600	96688200	21300	21300	21300	21300	0
492	20241004	113500	96688200	21300	21300	21300	21300	91
493	20241004	113400	94749900	21300	21300	21300	21300	0
494	20241004	113300	94749900	21300	21300	21300	21300	0
495	20241004	113200	94749900	21300	21300	21300	21300	0
496	20241004	113100	94749900	21300	21300	21300	21300	31
497	20241004	113000	94089600	21300	21300	21300	21300	2
498	20241004	112900	94047000	21300	21300	21300	21300	0
499	20241004	112800	94047000	21300	21300	21300	21300	36
500	20241004	112700	93280200	21300	21300	21300	21300	2
501	20241004	112600	93237600	21300	21300	21300	21300	0
502	20241004	112500	93237600	21300	21300	21300	21300	0
503	20241004	112400	93237600	21300	21300	21300	21300	69
504	20241004	112300	91767900	21300	21300	21300	21300	100
505	20241004	112200	89637900	21250	21250	21250	21250	0
506	20241004	112100	89637900	21250	21250	21250	21250	0
507	20241004	112000	89637900	21250	21250	21250	21250	0
508	20241004	111900	89637900	21250	21250	21250	21250	0
509	20241004	111800	89637900	21250	21250	21250	21250	0
510	20241004	111700	89637900	21250	21250	21250	21250	0
511	20241004	111600	89637900	21250	21250	21250	21250	0
512	20241004	111500	89637900	21250	21250	21250	21250	0
513	20241004	111400	89637900	21250	21250	21250	21250	0
514	20241004	111300	89637900	21250	21250	21250	21250	0
515	20241004	111200	89637900	21250	21250	21250	21250	0
516	20241004	111100	89637900	21250	21250	21250	21250	0
517	20241004	111000	89637900	21250	21250	21250	21250	30
518	20241004	110900	89000400	21250	21250	21250	21250	10
519	20241004	110800	88787900	21250	21250	21250	21250	0
520	20241004	110700	88787900	21250	21250	21250	21250	0
521	20241004	110600	88787900	21250	21250	21250	21250	1
522	20241004	110500	88766650	21250	21250	21250	21250	0
523	20241004	110400	88766650	21250	21250	21250	21250	0
524	20241004	110300	88766650	21250	21250	21250	21250	0
525	20241004	110200	88766650	21250	21250	21250	21250	0
526	20241004	110100	88766650	21250	21250	21250	21250	0
527	20241004	110000	88766650	21250	21250	21250	21250	70
528	20241004	105900	87279150	21250	21250	21250	21250	0
529	20241004	105800	87279150	21250	21250	21250	21250	0
530	20241004	105700	87279150	21250	21250	21250	21250	0
531	20241004	105600	87279150	21250	21250	21250	21250	209
532	20241004	105500	82837900	21250	21250	21250	21250	300
533	20241004	105400	76462900	21300	21300	21300	21300	10
534	20241004	105300	76249900	21300	21300	21300	21300	80
535	20241004	105200	74545900	21300	21300	21300	21300	0
536	20241004	105100	74545900	21300	21300	21300	21300	42
537	20241004	105000	73651300	21300	21350	21350	21300	38
538	20241004	104900	72840250	21350	21350	21350	21350	0
539	20241004	104800	72840250	21350	21350	21350	21350	1
540	20241004	104700	72818900	21350	21350	21350	21350	0
541	20241004	104600	72818900	21350	21350	21350	21350	75
542	20241004	104500	71217650	21350	21350	21350	21350	0
543	20241004	104400	71217650	21350	21350	21350	21350	8
544	20241004	104300	71046850	21400	21400	21400	21400	46
545	20241004	104200	70062450	21400	21400	21400	21400	0
546	20241004	104100	70062450	21400	21400	21400	21400	3
547	20241004	104000	69998250	21400	21400	21400	21400	0
548	20241004	103900	69998250	21400	21400	21400	21400	49
549	20241004	103800	68949650	21400	21400	21400	21400	3
550	20241004	103700	68885450	21400	21400	21400	21400	0
551	20241004	103600	68885450	21400	21400	21400	21400	48
552	20241004	103500	67858250	21400	21350	21400	21350	10
553	20241004	103400	67644650	21350	21350	21350	21350	0
554	20241004	103300	67644650	21350	21350	21350	21350	0
555	20241004	103200	67644650	21350	21300	21350	21300	139
556	20241004	103100	64682900	21300	21300	21300	21300	0
557	20241004	103000	64682900	21300	21300	21300	21300	0
558	20241004	102900	64682900	21300	21300	21300	21300	0
559	20241004	102800	64682900	21300	21300	21300	21300	0
560	20241004	102700	64682900	21300	21300	21300	21300	1
561	20241004	102600	64661600	21300	21300	21300	21300	0
562	20241004	102500	64661600	21300	21300	21300	21300	2
563	20241004	102400	64619000	21300	21300	21300	21300	7
564	20241004	102300	64469900	21300	21300	21300	21300	0
565	20241004	102200	64469900	21300	21300	21300	21300	37
566	20241004	102100	63681800	21300	21300	21300	21300	10
567	20241004	102000	63468800	21300	21300	21300	21300	80
568	20241004	101900	61764800	21300	21300	21300	21300	0
569	20241004	101800	61764800	21300	21300	21300	21300	0
570	20241004	101700	61764800	21300	21300	21300	21300	38
571	20241004	101600	60955400	21300	21300	21300	21300	0
572	20241004	101500	60955400	21300	21300	21300	21300	100
573	20241004	101400	58825400	21300	21300	21300	21300	1
574	20241004	101300	58804100	21300	21300	21300	21300	5
575	20241004	101200	58697600	21350	21350	21350	21350	32
576	20241004	101100	58014400	21350	21350	21350	21350	0
577	20241004	101000	58014400	21350	21350	21350	21350	110
578	20241004	100900	55665900	21350	21350	21350	21350	1
579	20241004	100800	55644550	21350	21350	21350	21350	0
580	20241004	100700	55644550	21350	21350	21350	21350	0
581	20241004	100600	55644550	21350	21350	21350	21350	0
582	20241004	100500	55644550	21350	21350	21350	21350	0
583	20241004	100400	55644550	21350	21350	21350	21350	1
584	20241004	100300	55623200	21350	21350	21350	21350	0
585	20241004	100200	55623200	21350	21350	21350	21350	21
586	20241004	100100	55174850	21350	21350	21350	21350	21
587	20241004	100000	54726500	21350	21350	21350	21350	30
588	20241004	095900	54086000	21350	21350	21350	21350	0
589	20241004	095800	54086000	21350	21400	21400	21350	153
590	20241004	095700	50819350	21400	21400	21400	21400	40
591	20241004	095600	49963350	21400	21400	21400	21400	101
592	20241004	095500	47801950	21400	21400	21400	21400	15
593	20241004	095400	47480950	21400	21400	21400	21400	0
594	20241004	095300	47480950	21400	21400	21400	21400	2
595	20241004	095200	47438150	21400	21400	21400	21400	5
596	20241004	095100	47331150	21400	21400	21400	21400	5
597	20241004	095000	47224150	21400	21400	21400	21400	1
598	20241004	094900	47202750	21400	21400	21400	21400	45
599	20241004	094800	46239750	21350	21350	21350	21350	1
600	20241004	094700	46218400	21350	21350	21350	21350	0
601	20241004	094600	46218400	21350	21350	21350	21350	107
602	20241004	094500	43933950	21350	21350	21350	21350	40
603	20241004	094400	43079950	21400	21400	21400	21400	47
604	20241004	094300	42074150	21350	21350	21350	21350	0
605	20241004	094200	42074150	21350	21400	21400	21350	7
606	20241004	094100	41924400	21400	21400	21400	21400	47
607	20241004	094000	40918600	21400	21400	21400	21400	6
608	20241004	093900	40790200	21400	21400	21400	21400	39
609	20241004	093800	39955600	21400	21400	21400	21400	0
610	20241004	093700	39955600	21400	21400	21400	21400	0
611	20241004	093600	39955600	21400	21400	21400	21400	11
612	20241004	093500	39720200	21400	21400	21400	21400	6
613	20241004	093400	39591800	21400	21400	21400	21400	29
614	20241004	093300	38971200	21400	21400	21400	21400	0
615	20241004	093200	38971200	21400	21400	21400	21400	252
616	20241004	093100	33578400	21400	21450	21450	21400	113
617	20241004	093000	31159650	21450	21450	21450	21450	32
618	20241004	092900	30473250	21450	21450	21450	21450	23
619	20241004	092800	29979900	21450	21450	21450	21450	2
620	20241004	092700	29937000	21400	21450	21450	21400	7
621	20241004	092600	29787100	21450	21450	21450	21450	2
622	20241004	092500	29744200	21450	21450	21450	21450	1
623	20241004	092400	29722750	21350	21350	21350	21350	22
624	20241004	092300	29253050	21350	21450	21450	21350	14
625	20241004	092200	28953950	21400	21400	21400	21400	60
626	20241004	092100	27669950	21350	21350	21350	21350	33
627	20241004	092000	26965400	21300	21300	21300	21300	31
628	20241004	091900	26305100	21300	21300	21300	21300	26
629	20241004	091800	25751300	21300	21300	21300	21300	3
630	20241004	091700	25687400	21250	21250	21250	21250	0
631	20241004	091600	25687400	21250	21300	21300	21250	81
632	20241004	091500	23962600	21250	21250	21250	21250	0
633	20241004	091400	23962600	21250	21250	21250	21250	0
634	20241004	091300	23962600	21250	21350	21350	21250	4
635	20241004	091200	23877500	21350	21400	21400	21350	7
636	20241004	091100	23727800	21400	21500	21500	21400	118
637	20241004	091000	21198800	21450	21350	21450	21350	219
638	20241004	090900	16506850	21350	21300	21350	21300	497
639	20241004	090800	5898300	21300	21300	21300	21300	2
640	20241004	090700	5855700	21250	21250	21250	21250	25
641	20241004	090600	5324450	21200	21200	21200	21200	0
642	20241004	090500	5324450	21200	21200	21200	21200	0
643	20241004	090400	5324450	21200	21200	21200	21200	82
644	20241004	090300	3586050	21200	21200	21200	21200	21
645	20241004	090200	3140850	21350	21350	21350	21350	13
646	20241004	090100	2863300	21350	21350	21350	21350	1
647	20241004	090000	2841950	21350	21200	21350	21200	134