KissMeData/065710/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194400	472645750	21150	21150	21150	21150	112
3	20241010	194300	472645750	21150	21150	21150	21150	0
4	20241010	194200	472645750	21150	21150	21150	21150	0
5	20241010	194100	472645750	21150	21150	21150	21150	0
6	20241010	194000	472645750	21150	21150	21150	21150	0
7	20241010	193900	472645750	21150	21150	21150	21150	0
8	20241010	193800	472645750	21150	21150	21150	21150	0
9	20241010	193700	472645750	21150	21150	21150	21150	0
10	20241010	193600	472645750	21150	21150	21150	21150	0
11	20241010	193500	472645750	21150	21150	21150	21150	0
12	20241010	193400	472645750	21150	21150	21150	21150	0
13	20241010	193300	472645750	21150	21150	21150	21150	0
14	20241010	193200	472645750	21150	21150	21150	21150	0
15	20241010	193100	472645750	21150	21150	21150	21150	0
16	20241010	193000	472645750	21150	21150	21150	21150	0
17	20241010	192900	472645750	21150	21150	21150	21150	0
18	20241010	192800	472645750	21150	21150	21150	21150	0
19	20241010	192700	472645750	21150	21150	21150	21150	0
20	20241010	192600	472645750	21150	21150	21150	21150	0
21	20241010	192500	472645750	21150	21150	21150	21150	0
22	20241010	192400	472645750	21150	21150	21150	21150	0
23	20241010	192300	472645750	21150	21150	21150	21150	0
24	20241010	192200	472645750	21150	21150	21150	21150	0
25	20241010	192100	472645750	21150	21150	21150	21150	0
26	20241010	192000	472645750	21150	21150	21150	21150	0
27	20241010	191900	472645750	21150	21150	21150	21150	0
28	20241010	191800	472645750	21150	21150	21150	21150	0
29	20241010	191700	472645750	21150	21150	21150	21150	0
30	20241010	191600	472645750	21150	21150	21150	21150	0
31	20241010	191500	472645750	21150	21150	21150	21150	0
32	20241010	191400	472645750	21150	21150	21150	21150	112
33	20241010	191300	472645750	21150	21150	21150	21150	0
34	20241010	191200	472645750	21150	21150	21150	21150	0
35	20241010	191100	472645750	21150	21150	21150	21150	0
36	20241010	191000	472645750	21150	21150	21150	21150	0
37	20241010	190900	472645750	21150	21150	21150	21150	0
38	20241010	190800	472645750	21150	21150	21150	21150	0
39	20241010	190700	472645750	21150	21150	21150	21150	0
40	20241010	190600	472645750	21150	21150	21150	21150	0
41	20241010	190500	472645750	21150	21150	21150	21150	0
42	20241010	190400	472645750	21150	21150	21150	21150	0
43	20241010	190300	472645750	21150	21150	21150	21150	0
44	20241010	190200	472645750	21150	21150	21150	21150	0
45	20241010	190100	472645750	21150	21150	21150	21150	0
46	20241010	190000	472645750	21150	21150	21150	21150	0
47	20241010	185900	472645750	21150	21150	21150	21150	0
48	20241010	185800	472645750	21150	21150	21150	21150	0
49	20241010	185700	472645750	21150	21150	21150	21150	0
50	20241010	185600	472645750	21150	21150	21150	21150	0
51	20241010	185500	472645750	21150	21150	21150	21150	0
52	20241010	185400	472645750	21150	21150	21150	21150	0
53	20241010	185300	472645750	21150	21150	21150	21150	0
54	20241010	185200	472645750	21150	21150	21150	21150	0
55	20241010	185100	472645750	21150	21150	21150	21150	0
56	20241010	185000	472645750	21150	21150	21150	21150	0
57	20241010	184900	472645750	21150	21150	21150	21150	0
58	20241010	184800	472645750	21150	21150	21150	21150	0
59	20241010	184700	472645750	21150	21150	21150	21150	0
60	20241010	184600	472645750	21150	21150	21150	21150	0
61	20241010	184500	472645750	21150	21150	21150	21150	0
62	20241010	184400	472645750	21150	21150	21150	21150	112
63	20241010	184300	472645750	21150	21150	21150	21150	0
64	20241010	184200	472645750	21150	21150	21150	21150	0
65	20241010	184100	472645750	21150	21150	21150	21150	0
66	20241010	184000	472645750	21150	21150	21150	21150	0
67	20241010	183900	472645750	21150	21150	21150	21150	0
68	20241010	183800	472645750	21150	21150	21150	21150	0
69	20241010	183700	472645750	21150	21150	21150	21150	0
70	20241010	183600	472645750	21150	21150	21150	21150	0
71	20241010	183500	472645750	21150	21150	21150	21150	0
72	20241010	183400	472645750	21150	21150	21150	21150	0
73	20241010	183300	472645750	21150	21150	21150	21150	0
74	20241010	183200	472645750	21150	21150	21150	21150	0
75	20241010	183100	472645750	21150	21150	21150	21150	0
76	20241010	183000	472645750	21150	21150	21150	21150	0
77	20241010	182900	472645750	21150	21150	21150	21150	0
78	20241010	182800	472645750	21150	21150	21150	21150	0
79	20241010	182700	472645750	21150	21150	21150	21150	0
80	20241010	182600	472645750	21150	21150	21150	21150	0
81	20241010	182500	472645750	21150	21150	21150	21150	0
82	20241010	182400	472645750	21150	21150	21150	21150	0
83	20241010	182300	472645750	21150	21150	21150	21150	0
84	20241010	182200	472645750	21150	21150	21150	21150	0
85	20241010	182100	472645750	21150	21150	21150	21150	0
86	20241010	182000	472645750	21150	21150	21150	21150	0
87	20241010	181900	472645750	21150	21150	21150	21150	0
88	20241010	181800	472645750	21150	21150	21150	21150	0
89	20241010	181700	472645750	21150	21150	21150	21150	0
90	20241010	181600	472645750	21150	21150	21150	21150	0
91	20241010	181500	472645750	21150	21150	21150	21150	0
92	20241010	181400	472645750	21150	21150	21150	21150	112
93	20241010	181300	472645750	21150	21150	21150	21150	0
94	20241010	181200	472645750	21150	21150	21150	21150	0
95	20241010	181100	472645750	21150	21150	21150	21150	0
96	20241010	181000	472645750	21150	21150	21150	21150	0
97	20241010	180900	472645750	21150	21150	21150	21150	0
98	20241010	180800	472645750	21150	21150	21150	21150	0
99	20241010	180700	472645750	21150	21150	21150	21150	0
100	20241010	180600	472645750	21150	21150	21150	21150	0
101	20241010	180500	472645750	21150	21150	21150	21150	0
102	20241010	180400	472645750	21150	21150	21150	21150	0
103	20241010	180300	472645750	21150	21150	21150	21150	0
104	20241010	180200	472645750	21150	21150	21150	21150	0
105	20241010	180100	472645750	21150	21150	21150	21150	0
106	20241010	180000	472645750	21150	21150	21150	21150	0
107	20241010	175900	472645750	21150	21150	21150	21150	0
108	20241010	175800	472645750	21150	21150	21150	21150	0
109	20241010	175700	472645750	21150	21150	21150	21150	0
110	20241010	175600	472645750	21150	21150	21150	21150	0
111	20241010	175500	472645750	21150	21150	21150	21150	0
112	20241010	175400	472645750	21150	21150	21150	21150	0
113	20241010	175300	472645750	21150	21150	21150	21150	0
114	20241010	175200	472645750	21150	21150	21150	21150	0
115	20241010	175100	472645750	21150	21150	21150	21150	0
116	20241010	175000	472645750	21150	21150	21150	21150	0
117	20241010	174900	472645750	21150	21150	21150	21150	0
118	20241010	174800	472645750	21150	21150	21150	21150	0
119	20241010	174700	472645750	21150	21150	21150	21150	0
120	20241010	174600	472645750	21150	21150	21150	21150	0
121	20241010	174500	472645750	21150	21150	21150	21150	0
122	20241010	174400	472645750	21150	21150	21150	21150	112
123	20241010	174300	472645750	21150	21150	21150	21150	0
124	20241010	174200	472645750	21150	21150	21150	21150	0
125	20241010	174100	472645750	21150	21150	21150	21150	0
126	20241010	174000	472645750	21150	21150	21150	21150	0
127	20241010	173900	472645750	21150	21150	21150	21150	0
128	20241010	173800	472645750	21150	21150	21150	21150	0
129	20241010	173700	472645750	21150	21150	21150	21150	0
130	20241010	173600	472645750	21150	21150	21150	21150	0
131	20241010	173500	472645750	21150	21150	21150	21150	0
132	20241010	173400	472645750	21150	21150	21150	21150	0
133	20241010	173300	472645750	21150	21150	21150	21150	0
134	20241010	173200	472645750	21150	21150	21150	21150	0
135	20241010	173100	472645750	21150	21150	21150	21150	0
136	20241010	173000	472645750	21150	21150	21150	21150	0
137	20241010	172900	472645750	21150	21150	21150	21150	0
138	20241010	172800	472645750	21150	21150	21150	21150	0
139	20241010	172700	472645750	21150	21150	21150	21150	0
140	20241010	172600	472645750	21150	21150	21150	21150	0
141	20241010	172500	472645750	21150	21150	21150	21150	0
142	20241010	172400	472645750	21150	21150	21150	21150	0
143	20241010	172300	472645750	21150	21150	21150	21150	0
144	20241010	172200	472645750	21150	21150	21150	21150	0
145	20241010	172100	472645750	21150	21150	21150	21150	0
146	20241010	172000	472645750	21150	21150	21150	21150	0
147	20241010	171900	472645750	21150	21150	21150	21150	0
148	20241010	171800	472645750	21150	21150	21150	21150	0
149	20241010	171700	472645750	21150	21150	21150	21150	0
150	20241010	171600	472645750	21150	21150	21150	21150	0
151	20241010	171500	472645750	21150	21150	21150	21150	0
152	20241010	171400	472645750	21150	21150	21150	21150	112
153	20241010	171300	472645750	21150	21150	21150	21150	0
154	20241010	171200	472645750	21150	21150	21150	21150	0
155	20241010	171100	472645750	21150	21150	21150	21150	0
156	20241010	171000	472645750	21150	21150	21150	21150	0
157	20241010	170900	472645750	21150	21150	21150	21150	0
158	20241010	170800	472645750	21150	21150	21150	21150	0
159	20241010	170700	472645750	21150	21150	21150	21150	0
160	20241010	170600	472645750	21150	21150	21150	21150	0
161	20241010	170500	472645750	21150	21150	21150	21150	0
162	20241010	170400	472645750	21150	21150	21150	21150	0
163	20241010	170300	472645750	21150	21150	21150	21150	0
164	20241010	170200	472645750	21150	21150	21150	21150	0
165	20241010	170100	472645750	21150	21150	21150	21150	0
166	20241010	170000	472645750	21150	21150	21150	21150	0
167	20241010	165900	472645750	21150	21150	21150	21150	0
168	20241010	165800	472645750	21150	21150	21150	21150	0
169	20241010	165700	472645750	21150	21150	21150	21150	0
170	20241010	165600	472645750	21150	21150	21150	21150	0
171	20241010	165500	472645750	21150	21150	21150	21150	0
172	20241010	165400	472645750	21150	21150	21150	21150	0
173	20241010	165300	472645750	21150	21150	21150	21150	0
174	20241010	165200	472645750	21150	21150	21150	21150	0
175	20241010	165100	472645750	21150	21150	21150	21150	0
176	20241010	165000	472645750	21150	21150	21150	21150	0
177	20241010	164900	472645750	21150	21150	21150	21150	0
178	20241010	164800	472645750	21150	21150	21150	21150	0
179	20241010	164700	472645750	21150	21150	21150	21150	0
180	20241010	164600	472645750	21150	21150	21150	21150	0
181	20241010	164500	472645750	21150	21150	21150	21150	0
182	20241010	164400	472645750	21150	21150	21150	21150	112
183	20241010	164300	472645750	21150	21150	21150	21150	0
184	20241010	164200	472645750	21150	21150	21150	21150	0
185	20241010	164100	472645750	21150	21150	21150	21150	0
186	20241010	164000	472645750	21150	21150	21150	21150	0
187	20241010	163900	472645750	21150	21150	21150	21150	0
188	20241010	163800	472645750	21150	21150	21150	21150	0
189	20241010	163700	472645750	21150	21150	21150	21150	0
190	20241010	163600	472645750	21150	21150	21150	21150	0
191	20241010	163500	472645750	21150	21150	21150	21150	0
192	20241010	163400	472645750	21150	21150	21150	21150	0
193	20241010	163300	472645750	21150	21150	21150	21150	0
194	20241010	163200	472645750	21150	21150	21150	21150	0
195	20241010	163100	472645750	21150	21150	21150	21150	0
196	20241010	163000	472645750	21150	21150	21150	21150	0
197	20241010	162900	472645750	21150	21150	21150	21150	0
198	20241010	162800	472645750	21150	21150	21150	21150	0
199	20241010	162700	472645750	21150	21150	21150	21150	0
200	20241010	162600	472645750	21150	21150	21150	21150	0
201	20241010	162500	472645750	21150	21150	21150	21150	0
202	20241010	162400	472645750	21150	21150	21150	21150	0
203	20241010	162300	472645750	21150	21150	21150	21150	0
204	20241010	162200	472645750	21150	21150	21150	21150	0
205	20241010	162100	472645750	21150	21150	21150	21150	0
206	20241010	162000	472645750	21150	21150	21150	21150	0
207	20241010	161900	472645750	21150	21150	21150	21150	0
208	20241010	161800	472645750	21150	21150	21150	21150	0
209	20241010	161700	472645750	21150	21150	21150	21150	0
210	20241010	161600	472645750	21150	21150	21150	21150	0
211	20241010	161500	472645750	21150	21150	21150	21150	0
212	20241010	161400	472645750	21150	21150	21150	21150	112
213	20241010	161300	472645750	21150	21150	21150	21150	0
214	20241010	161200	472645750	21150	21150	21150	21150	0
215	20241010	161100	472645750	21150	21150	21150	21150	0
216	20241010	161000	472645750	21150	21150	21150	21150	0
217	20241010	160900	472645750	21150	21150	21150	21150	0
218	20241010	160800	472645750	21150	21150	21150	21150	0
219	20241010	160700	472645750	21150	21150	21150	21150	0
220	20241010	160600	472645750	21150	21150	21150	21150	0
221	20241010	160500	472645750	21150	21150	21150	21150	0
222	20241010	160400	472645750	21150	21150	21150	21150	0
223	20241010	160300	472645750	21150	21150	21150	21150	0
224	20241010	160200	472645750	21150	21150	21150	21150	0
225	20241010	160100	472645750	21150	21150	21150	21150	0
226	20241010	160000	472645750	21150	21150	21150	21150	0
227	20241010	155900	472645750	21150	21150	21150	21150	0
228	20241010	155800	472645750	21150	21150	21150	21150	0
229	20241010	155700	472645750	21150	21150	21150	21150	0
230	20241010	155600	472645750	21150	21150	21150	21150	0
231	20241010	155500	472645750	21150	21150	21150	21150	0
232	20241010	155400	472645750	21150	21150	21150	21150	0
233	20241010	155300	472645750	21150	21150	21150	21150	0
234	20241010	155200	472645750	21150	21150	21150	21150	0
235	20241010	155100	472645750	21150	21150	21150	21150	0
236	20241010	155000	472645750	21150	21150	21150	21150	0
237	20241010	154900	472645750	21150	21150	21150	21150	0
238	20241010	154800	472645750	21150	21150	21150	21150	0
239	20241010	154700	472645750	21150	21150	21150	21150	0
240	20241010	154600	472645750	21150	21150	21150	21150	0
241	20241010	154500	472645750	21150	21150	21150	21150	0
242	20241010	154400	472645750	21150	21150	21150	21150	112
243	20241010	154300	472645750	21150	21150	21150	21150	0
244	20241010	154200	472645750	21150	21150	21150	21150	0
245	20241010	154100	472645750	21150	21150	21150	21150	0
246	20241010	154000	472645750	21150	21150	21150	21150	0
247	20241010	153900	472645750	21150	21150	21150	21150	0
248	20241010	153800	472645750	21150	21150	21150	21150	0
249	20241010	153700	472645750	21150	21150	21150	21150	0
250	20241010	153600	472645750	21150	21150	21150	21150	0
251	20241010	153500	472645750	21150	21150	21150	21150	0
252	20241010	153400	472645750	21150	21150	21150	21150	0
253	20241010	153300	472645750	21150	21150	21150	21150	0
254	20241010	153200	472645750	21150	21150	21150	21150	0
255	20241010	153100	472645750	21150	21150	21150	21150	0
256	20241010	153000	472645750	21150	21150	21150	21150	112
257	20241010	152900	470276950	21150	21150	21150	21150	0
258	20241010	152800	470276950	21150	21150	21150	21150	0
259	20241010	152700	470276950	21150	21150	21150	21150	0
260	20241010	152600	470276950	21150	21150	21150	21150	0
261	20241010	152500	470276950	21150	21150	21150	21150	0
262	20241010	152400	470276950	21150	21150	21150	21150	0
263	20241010	152300	470276950	21150	21150	21150	21150	0
264	20241010	152200	470276950	21150	21150	21150	21150	0
265	20241010	152100	470276950	21150	21150	21150	21150	0
266	20241010	152000	470276950	21150	21150	21150	21150	0
267	20241010	151900	470276950	21150	21100	21150	21050	146
268	20241010	151800	467197000	21100	21100	21100	21100	17
269	20241010	151700	466838300	21150	21150	21150	21150	20
270	20241010	151600	466415300	21150	21150	21150	21150	2
271	20241010	151500	466373000	21100	21100	21100	21100	171
272	20241010	151400	462764900	21100	21050	21100	21050	834
273	20241010	151300	445180150	21050	21050	21050	21050	0
274	20241010	151200	445180150	21050	21050	21050	21050	401
275	20241010	151100	436739100	21050	21050	21050	21050	0
276	20241010	151000	436739100	21050	21050	21050	21050	44
277	20241010	150900	435812900	21100	21100	21100	21100	0
278	20241010	150800	435812900	21100	21100	21100	21100	5
279	20241010	150700	435707400	21100	21100	21100	21100	2
280	20241010	150600	435665200	21050	21050	21050	21050	0
281	20241010	150500	435665200	21050	21050	21050	21050	1
282	20241010	150400	435644150	21100	21100	21100	21100	0
283	20241010	150300	435644150	21100	21100	21100	21100	0
284	20241010	150200	435644150	21100	21100	21100	21100	0
285	20241010	150100	435644150	21100	21100	21100	21100	0
286	20241010	150000	435644150	21100	21100	21100	21100	2
287	20241010	145900	435601950	21100	21100	21100	21100	206
288	20241010	145800	431255350	21150	21150	21150	21150	0
289	20241010	145700	431255350	21150	21150	21150	21150	0
290	20241010	145600	431255350	21150	21150	21150	21150	0
291	20241010	145500	431255350	21150	21150	21150	21150	0
292	20241010	145400	431255350	21150	21150	21150	21150	0
293	20241010	145300	431255350	21150	21150	21150	21150	2
294	20241010	145200	431213050	21100	21100	21100	21100	433
295	20241010	145100	422076750	21150	21150	21150	21150	0
296	20241010	145000	422076750	21150	21150	21150	21150	0
297	20241010	144900	422076750	21150	21150	21150	21150	64
298	20241010	144800	420723150	21150	21150	21150	21150	0
299	20241010	144700	420723150	21150	21150	21150	21150	0
300	20241010	144600	420723150	21150	21150	21150	21150	0
301	20241010	144500	420723150	21150	21150	21150	21150	30
302	20241010	144400	420088650	21150	21150	21150	21150	0
303	20241010	144300	420088650	21150	21150	21150	21150	2
304	20241010	144200	420046350	21100	21100	21100	21100	0
305	20241010	144100	420046350	21100	21100	21100	21100	0
306	20241010	144000	420046350	21100	21100	21100	21100	0
307	20241010	143900	420046350	21100	21100	21100	21100	1
308	20241010	143800	420025250	21100	21100	21100	21100	0
309	20241010	143700	420025250	21100	21100	21100	21100	0
310	20241010	143600	420025250	21100	21100	21100	21100	1
311	20241010	143500	420004150	21100	21100	21100	21100	0
312	20241010	143400	420004150	21100	21100	21100	21100	0
313	20241010	143300	420004150	21100	21100	21100	21100	0
314	20241010	143200	420004150	21100	21100	21100	21100	0
315	20241010	143100	420004150	21100	21100	21100	21100	10
316	20241010	143000	419793150	21100	21100	21100	21100	0
317	20241010	142900	419793150	21100	21100	21100	21100	1
318	20241010	142800	419772050	21100	21100	21100	21100	0
319	20241010	142700	419772050	21100	21100	21100	21100	0
320	20241010	142600	419772050	21100	21100	21100	21100	0
321	20241010	142500	419772050	21100	21100	21100	21100	202
322	20241010	142400	415509850	21150	21150	21150	21150	76
323	20241010	142300	413902450	21150	21150	21150	21150	0
324	20241010	142200	413902450	21150	21150	21150	21150	0
325	20241010	142100	413902450	21150	21150	21150	21150	42
326	20241010	142000	413014150	21150	21150	21150	21150	0
327	20241010	141900	413014150	21150	21150	21150	21150	0
328	20241010	141800	413014150	21150	21150	21150	21150	47
329	20241010	141700	412020100	21150	21150	21150	21150	0
330	20241010	141600	412020100	21150	21150	21150	21150	0
331	20241010	141500	412020100	21150	21150	21150	21150	0
332	20241010	141400	412020100	21150	21150	21150	21150	54
333	20241010	141300	410878000	21150	21150	21150	21150	0
334	20241010	141200	410878000	21150	21150	21150	21150	0
335	20241010	141100	410878000	21150	21150	21150	21150	27
336	20241010	141000	410306950	21150	21150	21150	21150	0
337	20241010	140900	410306950	21150	21150	21150	21150	0
338	20241010	140800	410306950	21150	21150	21150	21150	0
339	20241010	140700	410306950	21150	21150	21150	21150	46
340	20241010	140600	409334050	21150	21150	21150	21150	0
341	20241010	140500	409334050	21150	21150	21150	21150	0
342	20241010	140400	409334050	21150	21150	21150	21150	40
343	20241010	140300	408488050	21150	21150	21150	21150	0
344	20241010	140200	408488050	21150	21150	21150	21150	0
345	20241010	140100	408488050	21150	21150	21150	21150	0
346	20241010	140000	408488050	21150	21150	21150	21150	62
347	20241010	135900	407176750	21150	21150	21150	21150	0
348	20241010	135800	407176750	21150	21150	21150	21150	0
349	20241010	135700	407176750	21150	21150	21150	21150	53
350	20241010	135600	406055800	21150	21150	21150	21150	0
351	20241010	135500	406055800	21150	21150	21150	21150	0
352	20241010	135400	406055800	21150	21150	21150	21150	29
353	20241010	135300	405442450	21150	21150	21150	21150	0
354	20241010	135200	405442450	21150	21150	21150	21150	2
355	20241010	135100	405400150	21100	21100	21100	21100	0
356	20241010	135000	405400150	21100	21100	21100	21100	556
357	20241010	134900	393668550	21100	21100	21100	21100	3
358	20241010	134800	393605250	21100	21100	21100	21100	1
359	20241010	134700	393584150	21100	21100	21100	21100	66
360	20241010	134600	392191550	21100	21100	21100	21100	0
361	20241010	134500	392191550	21100	21100	21100	21100	0
362	20241010	134400	392191550	21100	21100	21100	21100	0
363	20241010	134300	392191550	21100	21100	21100	21100	46
364	20241010	134200	391220950	21100	21100	21100	21100	7
365	20241010	134100	391073250	21100	21100	21100	21100	5
366	20241010	134000	390967750	21050	21050	21050	21050	0
367	20241010	133900	390967750	21050	21050	21050	21050	3
368	20241010	133800	390904600	21050	21050	21050	21050	1
369	20241010	133700	390883550	21100	21050	21100	21050	17
370	20241010	133600	390525000	21100	21100	21100	21100	752
371	20241010	133500	374657800	21150	21150	21150	21150	0
372	20241010	133400	374657800	21150	21150	21150	21150	0
373	20241010	133300	374657800	21150	21150	21150	21150	26
374	20241010	133200	374107900	21150	21150	21150	21150	0
375	20241010	133100	374107900	21150	21150	21150	21150	20
376	20241010	133000	373684900	21100	21100	21100	21100	0
377	20241010	132900	373684900	21100	21100	21100	21100	1
378	20241010	132800	373663800	21100	21100	21100	21100	1
379	20241010	132700	373642700	21100	21100	21100	21100	0
380	20241010	132600	373642700	21100	21100	21100	21100	0
381	20241010	132500	373642700	21100	21100	21100	21100	0
382	20241010	132400	373642700	21100	21100	21100	21100	0
383	20241010	132300	373642700	21100	21100	21100	21100	0
384	20241010	132200	373642700	21100	21100	21100	21100	0
385	20241010	132100	373642700	21100	21100	21100	21100	0
386	20241010	132000	373642700	21100	21100	21100	21100	0
387	20241010	131900	373642700	21100	21100	21100	21100	1
388	20241010	131800	373621600	21100	21100	21100	21100	20
389	20241010	131700	373199600	21150	21150	21150	21150	0
390	20241010	131600	373199600	21150	21100	21150	21100	107
391	20241010	131500	370939550	21100	21100	21100	21100	519
392	20241010	131400	359988650	21100	21100	21100	21100	0
393	20241010	131300	359988650	21100	21100	21100	21100	170
394	20241010	131200	356401650	21100	21100	21100	21100	0
395	20241010	131100	356401650	21100	21100	21100	21100	0
396	20241010	131000	356401650	21100	21100	21100	21100	0
397	20241010	130900	356401650	21100	21100	21100	21100	2
398	20241010	130800	356359450	21100	21100	21100	21100	0
399	20241010	130700	356359450	21100	21100	21100	21100	6
400	20241010	130600	356232850	21100	21150	21150	21100	56
401	20241010	130500	355048550	21150	21150	21150	21150	0
402	20241010	130400	355048550	21150	21150	21150	21150	0
403	20241010	130300	355048550	21150	21150	21150	21150	0
404	20241010	130200	355048550	21150	21150	21150	21150	70
405	20241010	130100	353568050	21150	21150	21150	21150	0
406	20241010	130000	353568050	21150	21150	21150	21150	0
407	20241010	125900	353568050	21150	21150	21150	21150	69
408	20241010	125800	352108700	21100	21100	21100	21100	0
409	20241010	125700	352108700	21100	21100	21100	21100	0
410	20241010	125600	352108700	21100	21100	21100	21100	0
411	20241010	125500	352108700	21100	21100	21100	21100	0
412	20241010	125400	352108700	21100	21100	21100	21100	0
413	20241010	125300	352108700	21100	21100	21100	21100	0
414	20241010	125200	352108700	21100	21100	21100	21100	0
415	20241010	125100	352108700	21100	21100	21100	21100	0
416	20241010	125000	352108700	21100	21100	21100	21100	22
417	20241010	124900	351644500	21100	21100	21100	21100	0
418	20241010	124800	351644500	21100	21100	21100	21100	12
419	20241010	124700	351391300	21100	21100	21100	21100	15
420	20241010	124600	351074800	21100	21100	21100	21100	0
421	20241010	124500	351074800	21100	21100	21100	21100	0
422	20241010	124400	351074800	21100	21100	21100	21100	0
423	20241010	124300	351074800	21100	21100	21100	21100	0
424	20241010	124200	351074800	21100	21100	21100	21100	2
425	20241010	124100	351032600	21150	21150	21150	21150	27
426	20241010	124000	350461550	21150	21150	21150	21150	2
427	20241010	123900	350419250	21150	21150	21150	21150	0
428	20241010	123800	350419250	21150	21150	21150	21150	43
429	20241010	123700	349509800	21150	21150	21150	21150	0
430	20241010	123600	349509800	21150	21150	21150	21150	0
431	20241010	123500	349509800	21150	21150	21150	21150	38
432	20241010	123400	348706100	21150	21150	21150	21150	0
433	20241010	123300	348706100	21150	21150	21150	21150	0
434	20241010	123200	348706100	21150	21150	21150	21150	0
435	20241010	123100	348706100	21150	21150	21150	21150	69
436	20241010	123000	347246750	21150	21150	21150	21150	0
437	20241010	122900	347246750	21150	21150	21150	21150	3
438	20241010	122800	347183300	21100	21100	21100	21100	0
439	20241010	122700	347183300	21100	21100	21100	21100	0
440	20241010	122600	347183300	21100	21100	21100	21100	0
441	20241010	122500	347183300	21100	21100	21100	21100	0
442	20241010	122400	347183300	21100	21100	21100	21100	0
443	20241010	122300	347183300	21100	21100	21100	21100	0
444	20241010	122200	347183300	21100	21100	21100	21100	0
445	20241010	122100	347183300	21100	21100	21100	21100	0
446	20241010	122000	347183300	21100	21100	21100	21100	0
447	20241010	121900	347183300	21100	21100	21100	21100	2
448	20241010	121800	347141100	21100	21100	21100	21100	10
449	20241010	121700	346930100	21100	21100	21100	21100	0
450	20241010	121600	346930100	21100	21100	21100	21100	0
451	20241010	121500	346930100	21100	21100	21100	21100	0
452	20241010	121400	346930100	21100	21100	21100	21100	1
453	20241010	121300	346909000	21150	21150	21150	21150	0
454	20241010	121200	346909000	21150	21150	21150	21150	0
455	20241010	121100	346909000	21150	21150	21150	21150	60
456	20241010	121000	345640000	21150	21150	21150	21150	0
457	20241010	120900	345640000	21150	21150	21150	21150	0
458	20241010	120800	345640000	21150	21150	21150	21150	0
459	20241010	120700	345640000	21150	21150	21150	21150	57
460	20241010	120600	344434450	21150	21150	21150	21150	0
461	20241010	120500	344434450	21150	21150	21150	21150	0
462	20241010	120400	344434450	21150	21150	21150	21150	29
463	20241010	120300	343821100	21150	21150	21150	21150	0
464	20241010	120200	343821100	21150	21150	21150	21150	0
465	20241010	120100	343821100	21150	21150	21150	21150	3
466	20241010	120000	343757650	21150	21100	21150	21100	163
467	20241010	115900	340316050	21100	21100	21100	21100	0
468	20241010	115800	340316050	21100	21100	21100	21100	0
469	20241010	115700	340316050	21100	21100	21100	21100	0
470	20241010	115600	340316050	21100	21100	21100	21100	2
471	20241010	115500	340273850	21100	21100	21100	21100	0
472	20241010	115400	340273850	21100	21100	21100	21100	0
473	20241010	115300	340273850	21100	21100	21100	21100	0
474	20241010	115200	340273850	21100	21100	21100	21100	0
475	20241010	115100	340273850	21100	21100	21100	21100	0
476	20241010	115000	340273850	21100	21100	21100	21100	0
477	20241010	114900	340273850	21100	21100	21100	21100	2
478	20241010	114800	340231650	21100	21100	21100	21100	36
479	20241010	114700	339472050	21150	21150	21150	21100	52
480	20241010	114600	338372300	21150	21150	21150	21150	0
481	20241010	114500	338372300	21150	21150	21150	21150	0
482	20241010	114400	338372300	21150	21150	21150	21150	0
483	20241010	114300	338372300	21150	21150	21150	21150	49
484	20241010	114200	337335950	21150	21150	21150	21150	0
485	20241010	114100	337335950	21150	21150	21150	21150	0
486	20241010	114000	337335950	21150	21150	21150	21150	44
487	20241010	113900	336405350	21150	21100	21150	21100	4
488	20241010	113800	336320850	21100	21100	21100	21100	0
489	20241010	113700	336320850	21100	21100	21100	21100	0
490	20241010	113600	336320850	21100	21100	21100	21100	0
491	20241010	113500	336320850	21100	21150	21150	21100	57
492	20241010	113400	335116400	21150	21150	21150	21150	0
493	20241010	113300	335116400	21150	21150	21150	21150	0
494	20241010	113200	335116400	21150	21150	21150	21150	0
495	20241010	113100	335116400	21150	21150	21150	21150	0
496	20241010	113000	335116400	21150	21150	21150	21150	74
497	20241010	112900	333551300	21150	21150	21150	21150	1
498	20241010	112800	333530150	21150	21150	21150	21150	1
499	20241010	112700	333509000	21150	21150	21150	21150	70
500	20241010	112600	332028500	21150	21150	21150	21150	0
501	20241010	112500	332028500	21150	21150	21150	21150	0
502	20241010	112400	332028500	21150	21150	21150	21150	0
503	20241010	112300	332028500	21150	21150	21150	21150	60
504	20241010	112200	330759500	21150	21150	21150	21150	200
505	20241010	112100	326529500	21200	21200	21200	21200	0
506	20241010	112000	326529500	21200	21200	21200	21200	0
507	20241010	111900	326529500	21200	21200	21200	21200	33
508	20241010	111800	325829900	21200	21200	21200	21200	50
509	20241010	111700	324769900	21200	21200	21200	21200	0
510	20241010	111600	324769900	21200	21200	21200	21200	38
511	20241010	111500	323964300	21200	21200	21200	21200	0
512	20241010	111400	323964300	21200	21200	21200	21200	0
513	20241010	111300	323964300	21200	21200	21200	21200	0
514	20241010	111200	323964300	21200	21200	21200	21200	48
515	20241010	111100	322946700	21200	21200	21200	21200	2
516	20241010	111000	322904300	21150	21150	21150	21150	0
517	20241010	110900	322904300	21150	21150	21150	21150	1
518	20241010	110800	322883150	21150	21150	21150	21150	0
519	20241010	110700	322883150	21150	21150	21150	21150	1
520	20241010	110600	322862000	21200	21200	21200	21200	0
521	20241010	110500	322862000	21200	21200	21200	21200	59
522	20241010	110400	321611200	21150	21150	21150	21150	0
523	20241010	110300	321611200	21150	21150	21150	21150	1
524	20241010	110200	321590050	21150	21150	21150	21150	1
525	20241010	110100	321568900	21200	21200	21200	21200	0
526	20241010	110000	321568900	21200	21200	21200	21200	0
527	20241010	105900	321568900	21200	21200	21200	21200	0
528	20241010	105800	321568900	21200	21200	21200	21200	55
529	20241010	105700	320402900	21200	21200	21200	21200	2
530	20241010	105600	320360500	21150	21150	21150	21150	0
531	20241010	105500	320360500	21150	21150	21150	21150	12
532	20241010	105400	320106700	21200	21200	21200	21200	0
533	20241010	105300	320106700	21200	21200	21200	21200	2
534	20241010	105200	320064300	21150	21150	21150	21150	30
535	20241010	105100	319429800	21150	21150	21150	21150	0
536	20241010	105000	319429800	21150	21150	21150	21150	0
537	20241010	104900	319429800	21150	21150	21150	21150	0
538	20241010	104800	319429800	21150	21150	21150	21150	73
539	20241010	104700	317885850	21150	21150	21150	21150	69
540	20241010	104600	316426500	21150	21150	21150	21150	0
541	20241010	104500	316426500	21150	21150	21150	21150	6
542	20241010	104400	316299600	21150	21150	21150	21150	0
543	20241010	104300	316299600	21150	21150	21150	21150	107
544	20241010	104200	314036550	21150	21150	21150	21150	47
545	20241010	104100	313042500	21150	21150	21150	21150	0
546	20241010	104000	313042500	21150	21150	21150	21150	49
547	20241010	103900	312006150	21150	21150	21150	21150	3
548	20241010	103800	311942700	21150	21150	21150	21150	50
549	20241010	103700	310885200	21150	21150	21150	21150	0
550	20241010	103600	310885200	21150	21150	21150	21150	0
551	20241010	103500	310885200	21150	21150	21150	21150	0
552	20241010	103400	310885200	21150	21150	21150	21150	0
553	20241010	103300	310885200	21150	21150	21150	21150	50
554	20241010	103200	309827700	21150	21150	21150	21150	0
555	20241010	103100	309827700	21150	21150	21150	21150	23
556	20241010	103000	309341250	21150	21150	21150	21150	0
557	20241010	102900	309341250	21150	21150	21150	21150	101
558	20241010	102800	307205100	21150	21150	21150	21150	0
559	20241010	102700	307205100	21150	21150	21150	21150	0
560	20241010	102600	307205100	21150	21150	21150	21150	0
561	20241010	102500	307205100	21150	21150	21150	21150	0
562	20241010	102400	307205100	21150	21150	21150	21150	25
563	20241010	102300	306676350	21150	21150	21150	21150	0
564	20241010	102200	306676350	21150	21150	21150	21150	0
565	20241010	102100	306676350	21150	21150	21150	21150	0
566	20241010	102000	306676350	21150	21150	21150	21150	0
567	20241010	101900	306676350	21150	21150	21150	21150	1
568	20241010	101800	306655200	21150	21150	21150	21150	0
569	20241010	101700	306655200	21150	21150	21150	21150	0
570	20241010	101600	306655200	21150	21150	21150	21150	0
571	20241010	101500	306655200	21150	21150	21150	21150	0
572	20241010	101400	306655200	21150	21150	21150	21150	32
573	20241010	101300	305978400	21100	21100	21100	21100	0
574	20241010	101200	305978400	21100	21100	21100	21100	0
575	20241010	101100	305978400	21100	21100	21100	21100	3
576	20241010	101000	305915100	21100	21100	21100	21100	50
577	20241010	100900	304860100	21100	21100	21100	21100	1
578	20241010	100800	304839000	21100	21150	21150	21100	45
579	20241010	100700	303889450	21100	21100	21100	21100	8
580	20241010	100600	303720650	21050	21050	21050	21050	6
581	20241010	100500	303594350	21050	21050	21050	21050	0
582	20241010	100400	303594350	21050	21050	21050	21050	0
583	20241010	100300	303594350	21050	21050	21050	21050	20
584	20241010	100200	303173350	21100	21100	21100	21100	6
585	20241010	100100	303046750	21050	21100	21100	21050	98
586	20241010	100000	300979000	21100	21100	21100	21100	0
587	20241010	095900	300979000	21100	21100	21100	21100	1
588	20241010	095800	300957900	21100	21100	21100	21100	0
589	20241010	095700	300957900	21100	21100	21100	21100	150
590	20241010	095600	297792900	21100	21100	21100	21100	0
591	20241010	095500	297792900	21100	21150	21150	21100	4
592	20241010	095400	297708350	21100	21100	21100	21100	1
593	20241010	095300	297687250	21000	21000	21000	21000	0
594	20241010	095200	297687250	21000	21100	21100	21000	73
595	20241010	095100	296147050	21100	21100	21100	21100	0
596	20241010	095000	296147050	21100	21100	21100	21100	29
597	20241010	094900	295535150	21150	21150	21150	21150	0
598	20241010	094800	295535150	21150	21150	21150	21150	0
599	20241010	094700	295535150	21150	21150	21150	21150	0
600	20241010	094600	295535150	21150	21150	21150	21150	40
601	20241010	094500	294689150	21150	21150	21150	21150	172
602	20241010	094400	291051350	21150	21150	21150	21150	29
603	20241010	094300	290438000	21150	21150	21150	21150	60
604	20241010	094200	289169000	21150	21150	21150	21150	4
605	20241010	094100	289084400	21150	21150	21150	21150	0
606	20241010	094000	289084400	21150	21150	21150	21150	49
607	20241010	093900	288048050	21150	21150	21150	21150	0
608	20241010	093800	288048050	21150	21150	21150	21150	0
609	20241010	093700	288048050	21150	21150	21150	21150	2
610	20241010	093600	288005750	21150	21150	21150	21150	44
611	20241010	093500	287075150	21150	21150	21150	21150	0
612	20241010	093400	287075150	21150	21150	21150	21150	12
613	20241010	093300	286821350	21100	21100	21100	21100	0
614	20241010	093200	286821350	21100	21100	21100	21100	2
615	20241010	093100	286779150	21150	21100	21150	21100	123
616	20241010	093000	284183800	21050	21100	21100	21050	6
617	20241010	092900	284057450	21050	21000	21050	21000	717
618	20241010	092800	268986650	20950	20950	20950	20950	38
619	20241010	092700	268190550	20900	21000	21000	20900	649
620	20241010	092600	254615450	21050	20900	21050	20900	621
621	20241010	092500	241578050	20850	21050	21100	20850	1768
622	20241010	092400	204565700	21050	21050	21050	21050	0
623	20241010	092300	204565700	21050	21050	21100	21050	4
624	20241010	092200	204481450	21000	20900	21100	20900	713
625	20241010	092100	189500600	21000	21100	21100	20800	4809
626	20241010	092000	88891200	21150	21150	21150	21150	34
627	20241010	091900	88172100	21200	21200	21250	21200	156
628	20241010	091800	84864850	21200	21200	21200	21200	2
629	20241010	091700	84822450	21250	21150	21250	21150	2
630	20241010	091600	84780050	21100	21250	21250	21050	3106
631	20241010	091500	19232250	21250	21250	21250	21250	0
632	20241010	091400	19232250	21250	21350	21350	21250	177
633	20241010	091300	15457000	21400	21400	21400	21400	50
634	20241010	091200	14387000	21400	21400	21400	21400	59
635	20241010	091100	13124400	21400	21400	21400	21400	90
636	20241010	091000	11198400	21400	21350	21400	21350	5
637	20241010	090900	11091450	21350	21350	21350	21350	0
638	20241010	090800	11091450	21350	21350	21350	21350	0
639	20241010	090700	11091450	21350	21350	21350	21350	258
640	20241010	090600	5583150	21350	21350	21350	21350	54
641	20241010	090500	4430250	21300	21300	21300	21300	0
642	20241010	090400	4430250	21300	21300	21300	21300	0
643	20241010	090300	4430250	21300	21300	21300	21300	0
644	20241010	090200	4430250	21300	21300	21300	21300	200
645	20241010	090100	170250	21250	21250	21250	21250	0
646	20241010	090000	170250	21250	21300	21300	21250	8