KissMeData/065710/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194600	503381950	21150	21150	21150	21150	156
3	20241011	194500	503381950	21150	21150	21150	21150	0
4	20241011	194400	503381950	21150	21150	21150	21150	0
5	20241011	194300	503381950	21150	21150	21150	21150	0
6	20241011	194200	503381950	21150	21150	21150	21150	0
7	20241011	194100	503381950	21150	21150	21150	21150	0
8	20241011	194000	503381950	21150	21150	21150	21150	0
9	20241011	193900	503381950	21150	21150	21150	21150	0
10	20241011	193800	503381950	21150	21150	21150	21150	0
11	20241011	193700	503381950	21150	21150	21150	21150	0
12	20241011	193600	503381950	21150	21150	21150	21150	0
13	20241011	193500	503381950	21150	21150	21150	21150	0
14	20241011	193400	503381950	21150	21150	21150	21150	0
15	20241011	193300	503381950	21150	21150	21150	21150	0
16	20241011	193200	503381950	21150	21150	21150	21150	0
17	20241011	193100	503381950	21150	21150	21150	21150	0
18	20241011	193000	503381950	21150	21150	21150	21150	0
19	20241011	192900	503381950	21150	21150	21150	21150	0
20	20241011	192800	503381950	21150	21150	21150	21150	0
21	20241011	192700	503381950	21150	21150	21150	21150	0
22	20241011	192600	503381950	21150	21150	21150	21150	0
23	20241011	192500	503381950	21150	21150	21150	21150	0
24	20241011	192400	503381950	21150	21150	21150	21150	0
25	20241011	192300	503381950	21150	21150	21150	21150	0
26	20241011	192200	503381950	21150	21150	21150	21150	0
27	20241011	192100	503381950	21150	21150	21150	21150	0
28	20241011	192000	503381950	21150	21150	21150	21150	0
29	20241011	191900	503381950	21150	21150	21150	21150	0
30	20241011	191800	503381950	21150	21150	21150	21150	0
31	20241011	191700	503381950	21150	21150	21150	21150	0
32	20241011	191600	503381950	21150	21150	21150	21150	156
33	20241011	191500	503381950	21150	21150	21150	21150	0
34	20241011	191400	503381950	21150	21150	21150	21150	0
35	20241011	191300	503381950	21150	21150	21150	21150	0
36	20241011	191200	503381950	21150	21150	21150	21150	0
37	20241011	191100	503381950	21150	21150	21150	21150	0
38	20241011	191000	503381950	21150	21150	21150	21150	0
39	20241011	190900	503381950	21150	21150	21150	21150	0
40	20241011	190800	503381950	21150	21150	21150	21150	0
41	20241011	190700	503381950	21150	21150	21150	21150	0
42	20241011	190600	503381950	21150	21150	21150	21150	0
43	20241011	190500	503381950	21150	21150	21150	21150	0
44	20241011	190400	503381950	21150	21150	21150	21150	0
45	20241011	190300	503381950	21150	21150	21150	21150	0
46	20241011	190200	503381950	21150	21150	21150	21150	0
47	20241011	190100	503381950	21150	21150	21150	21150	0
48	20241011	190000	503381950	21150	21150	21150	21150	0
49	20241011	185900	503381950	21150	21150	21150	21150	0
50	20241011	185800	503381950	21150	21150	21150	21150	0
51	20241011	185700	503381950	21150	21150	21150	21150	0
52	20241011	185600	503381950	21150	21150	21150	21150	0
53	20241011	185500	503381950	21150	21150	21150	21150	0
54	20241011	185400	503381950	21150	21150	21150	21150	0
55	20241011	185300	503381950	21150	21150	21150	21150	0
56	20241011	185200	503381950	21150	21150	21150	21150	0
57	20241011	185100	503381950	21150	21150	21150	21150	0
58	20241011	185000	503381950	21150	21150	21150	21150	0
59	20241011	184900	503381950	21150	21150	21150	21150	0
60	20241011	184800	503381950	21150	21150	21150	21150	0
61	20241011	184700	503381950	21150	21150	21150	21150	0
62	20241011	184600	503381950	21150	21150	21150	21150	156
63	20241011	184500	503381950	21150	21150	21150	21150	0
64	20241011	184400	503381950	21150	21150	21150	21150	0
65	20241011	184300	503381950	21150	21150	21150	21150	0
66	20241011	184200	503381950	21150	21150	21150	21150	0
67	20241011	184100	503381950	21150	21150	21150	21150	0
68	20241011	184000	503381950	21150	21150	21150	21150	0
69	20241011	183900	503381950	21150	21150	21150	21150	0
70	20241011	183800	503381950	21150	21150	21150	21150	0
71	20241011	183700	503381950	21150	21150	21150	21150	0
72	20241011	183600	503381950	21150	21150	21150	21150	0
73	20241011	183500	503381950	21150	21150	21150	21150	0
74	20241011	183400	503381950	21150	21150	21150	21150	0
75	20241011	183300	503381950	21150	21150	21150	21150	0
76	20241011	183200	503381950	21150	21150	21150	21150	0
77	20241011	183100	503381950	21150	21150	21150	21150	0
78	20241011	183000	503381950	21150	21150	21150	21150	0
79	20241011	182900	503381950	21150	21150	21150	21150	0
80	20241011	182800	503381950	21150	21150	21150	21150	0
81	20241011	182700	503381950	21150	21150	21150	21150	0
82	20241011	182600	503381950	21150	21150	21150	21150	0
83	20241011	182500	503381950	21150	21150	21150	21150	0
84	20241011	182400	503381950	21150	21150	21150	21150	0
85	20241011	182300	503381950	21150	21150	21150	21150	0
86	20241011	182200	503381950	21150	21150	21150	21150	0
87	20241011	182100	503381950	21150	21150	21150	21150	0
88	20241011	182000	503381950	21150	21150	21150	21150	0
89	20241011	181900	503381950	21150	21150	21150	21150	0
90	20241011	181800	503381950	21150	21150	21150	21150	0
91	20241011	181700	503381950	21150	21150	21150	21150	0
92	20241011	181600	503381950	21150	21150	21150	21150	156
93	20241011	181500	503381950	21150	21150	21150	21150	0
94	20241011	181400	503381950	21150	21150	21150	21150	0
95	20241011	181300	503381950	21150	21150	21150	21150	0
96	20241011	181200	503381950	21150	21150	21150	21150	0
97	20241011	181100	503381950	21150	21150	21150	21150	0
98	20241011	181000	503381950	21150	21150	21150	21150	0
99	20241011	180900	503381950	21150	21150	21150	21150	0
100	20241011	180800	503381950	21150	21150	21150	21150	0
101	20241011	180700	503381950	21150	21150	21150	21150	0
102	20241011	180600	503381950	21150	21150	21150	21150	0
103	20241011	180500	503381950	21150	21150	21150	21150	0
104	20241011	180400	503381950	21150	21150	21150	21150	0
105	20241011	180300	503381950	21150	21150	21150	21150	0
106	20241011	180200	503381950	21150	21150	21150	21150	0
107	20241011	180100	503381950	21150	21150	21150	21150	0
108	20241011	180000	503381950	21150	21150	21150	21150	0
109	20241011	175900	503381950	21150	21150	21150	21150	0
110	20241011	175800	503381950	21150	21150	21150	21150	0
111	20241011	175700	503381950	21150	21150	21150	21150	0
112	20241011	175600	503381950	21150	21150	21150	21150	0
113	20241011	175500	503381950	21150	21150	21150	21150	0
114	20241011	175400	503381950	21150	21150	21150	21150	0
115	20241011	175300	503381950	21150	21150	21150	21150	0
116	20241011	175200	503381950	21150	21150	21150	21150	0
117	20241011	175100	503381950	21150	21150	21150	21150	0
118	20241011	175000	503381950	21150	21150	21150	21150	0
119	20241011	174900	503381950	21150	21150	21150	21150	0
120	20241011	174800	503381950	21150	21150	21150	21150	0
121	20241011	174700	503381950	21150	21150	21150	21150	0
122	20241011	174600	503381950	21150	21150	21150	21150	156
123	20241011	174500	503381950	21150	21150	21150	21150	0
124	20241011	174400	503381950	21150	21150	21150	21150	0
125	20241011	174300	503381950	21150	21150	21150	21150	0
126	20241011	174200	503381950	21150	21150	21150	21150	0
127	20241011	174100	503381950	21150	21150	21150	21150	0
128	20241011	174000	503381950	21150	21150	21150	21150	0
129	20241011	173900	503381950	21150	21150	21150	21150	0
130	20241011	173800	503381950	21150	21150	21150	21150	0
131	20241011	173700	503381950	21150	21150	21150	21150	0
132	20241011	173600	503381950	21150	21150	21150	21150	0
133	20241011	173500	503381950	21150	21150	21150	21150	0
134	20241011	173400	503381950	21150	21150	21150	21150	0
135	20241011	173300	503381950	21150	21150	21150	21150	0
136	20241011	173200	503381950	21150	21150	21150	21150	0
137	20241011	173100	503381950	21150	21150	21150	21150	0
138	20241011	173000	503381950	21150	21150	21150	21150	0
139	20241011	172900	503381950	21150	21150	21150	21150	0
140	20241011	172800	503381950	21150	21150	21150	21150	0
141	20241011	172700	503381950	21150	21150	21150	21150	0
142	20241011	172600	503381950	21150	21150	21150	21150	0
143	20241011	172500	503381950	21150	21150	21150	21150	0
144	20241011	172400	503381950	21150	21150	21150	21150	0
145	20241011	172300	503381950	21150	21150	21150	21150	0
146	20241011	172200	503381950	21150	21150	21150	21150	0
147	20241011	172100	503381950	21150	21150	21150	21150	0
148	20241011	172000	503381950	21150	21150	21150	21150	0
149	20241011	171900	503381950	21150	21150	21150	21150	0
150	20241011	171800	503381950	21150	21150	21150	21150	0
151	20241011	171700	503381950	21150	21150	21150	21150	0
152	20241011	171600	503381950	21150	21150	21150	21150	156
153	20241011	171500	503381950	21150	21150	21150	21150	0
154	20241011	171400	503381950	21150	21150	21150	21150	0
155	20241011	171300	503381950	21150	21150	21150	21150	0
156	20241011	171200	503381950	21150	21150	21150	21150	0
157	20241011	171100	503381950	21150	21150	21150	21150	0
158	20241011	171000	503381950	21150	21150	21150	21150	0
159	20241011	170900	503381950	21150	21150	21150	21150	0
160	20241011	170800	503381950	21150	21150	21150	21150	0
161	20241011	170700	503381950	21150	21150	21150	21150	0
162	20241011	170600	503381950	21150	21150	21150	21150	0
163	20241011	170500	503381950	21150	21150	21150	21150	0
164	20241011	170400	503381950	21150	21150	21150	21150	0
165	20241011	170300	503381950	21150	21150	21150	21150	0
166	20241011	170200	503381950	21150	21150	21150	21150	0
167	20241011	170100	503381950	21150	21150	21150	21150	0
168	20241011	170000	503381950	21150	21150	21150	21150	0
169	20241011	165900	503381950	21150	21150	21150	21150	0
170	20241011	165800	503381950	21150	21150	21150	21150	0
171	20241011	165700	503381950	21150	21150	21150	21150	0
172	20241011	165600	503381950	21150	21150	21150	21150	0
173	20241011	165500	503381950	21150	21150	21150	21150	0
174	20241011	165400	503381950	21150	21150	21150	21150	0
175	20241011	165300	503381950	21150	21150	21150	21150	0
176	20241011	165200	503381950	21150	21150	21150	21150	0
177	20241011	165100	503381950	21150	21150	21150	21150	0
178	20241011	165000	503381950	21150	21150	21150	21150	0
179	20241011	164900	503381950	21150	21150	21150	21150	0
180	20241011	164800	503381950	21150	21150	21150	21150	0
181	20241011	164700	503381950	21150	21150	21150	21150	0
182	20241011	164600	503381950	21150	21150	21150	21150	156
183	20241011	164500	503381950	21150	21150	21150	21150	0
184	20241011	164400	503381950	21150	21150	21150	21150	0
185	20241011	164300	503381950	21150	21150	21150	21150	0
186	20241011	164200	503381950	21150	21150	21150	21150	0
187	20241011	164100	503381950	21150	21150	21150	21150	0
188	20241011	164000	503381950	21150	21150	21150	21150	0
189	20241011	163900	503381950	21150	21150	21150	21150	0
190	20241011	163800	503381950	21150	21150	21150	21150	0
191	20241011	163700	503381950	21150	21150	21150	21150	0
192	20241011	163600	503381950	21150	21150	21150	21150	0
193	20241011	163500	503381950	21150	21150	21150	21150	0
194	20241011	163400	503381950	21150	21150	21150	21150	0
195	20241011	163300	503381950	21150	21150	21150	21150	0
196	20241011	163200	503381950	21150	21150	21150	21150	0
197	20241011	163100	503381950	21150	21150	21150	21150	0
198	20241011	163000	503381950	21150	21150	21150	21150	0
199	20241011	162900	503381950	21150	21150	21150	21150	0
200	20241011	162800	503381950	21150	21150	21150	21150	0
201	20241011	162700	503381950	21150	21150	21150	21150	0
202	20241011	162600	503381950	21150	21150	21150	21150	0
203	20241011	162500	503381950	21150	21150	21150	21150	0
204	20241011	162400	503381950	21150	21150	21150	21150	0
205	20241011	162300	503381950	21150	21150	21150	21150	0
206	20241011	162200	503381950	21150	21150	21150	21150	0
207	20241011	162100	503381950	21150	21150	21150	21150	0
208	20241011	162000	503381950	21150	21150	21150	21150	0
209	20241011	161900	503381950	21150	21150	21150	21150	0
210	20241011	161800	503381950	21150	21150	21150	21150	0
211	20241011	161700	503381950	21150	21150	21150	21150	0
212	20241011	161600	503381950	21150	21150	21150	21150	156
213	20241011	161500	503381950	21150	21150	21150	21150	0
214	20241011	161400	503381950	21150	21150	21150	21150	0
215	20241011	161300	503381950	21150	21150	21150	21150	0
216	20241011	161200	503381950	21150	21150	21150	21150	0
217	20241011	161100	503381950	21150	21150	21150	21150	0
218	20241011	161000	503381950	21150	21150	21150	21150	0
219	20241011	160900	503381950	21150	21150	21150	21150	0
220	20241011	160800	503381950	21150	21150	21150	21150	0
221	20241011	160700	503381950	21150	21150	21150	21150	0
222	20241011	160600	503381950	21150	21150	21150	21150	0
223	20241011	160500	503381950	21150	21150	21150	21150	0
224	20241011	160400	503381950	21150	21150	21150	21150	0
225	20241011	160300	503381950	21150	21150	21150	21150	0
226	20241011	160200	503381950	21150	21150	21150	21150	0
227	20241011	160100	503381950	21150	21150	21150	21150	0
228	20241011	160000	503381950	21150	21150	21150	21150	0
229	20241011	155900	503381950	21150	21150	21150	21150	0
230	20241011	155800	503381950	21150	21150	21150	21150	0
231	20241011	155700	503381950	21150	21150	21150	21150	0
232	20241011	155600	503381950	21150	21150	21150	21150	0
233	20241011	155500	503381950	21150	21150	21150	21150	0
234	20241011	155400	503381950	21150	21150	21150	21150	0
235	20241011	155300	503381950	21150	21150	21150	21150	0
236	20241011	155200	503381950	21150	21150	21150	21150	0
237	20241011	155100	503381950	21150	21150	21150	21150	0
238	20241011	155000	503381950	21150	21150	21150	21150	0
239	20241011	154900	503381950	21150	21150	21150	21150	0
240	20241011	154800	503381950	21150	21150	21150	21150	0
241	20241011	154700	503381950	21150	21150	21150	21150	0
242	20241011	154600	503381950	21150	21150	21150	21150	156
243	20241011	154500	503381950	21150	21150	21150	21150	0
244	20241011	154400	503381950	21150	21150	21150	21150	0
245	20241011	154300	503381950	21150	21150	21150	21150	0
246	20241011	154200	503381950	21150	21150	21150	21150	0
247	20241011	154100	503381950	21150	21150	21150	21150	0
248	20241011	154000	503381950	21150	21150	21150	21150	0
249	20241011	153900	503381950	21150	21150	21150	21150	0
250	20241011	153800	503381950	21150	21150	21150	21150	0
251	20241011	153700	503381950	21150	21150	21150	21150	0
252	20241011	153600	503381950	21150	21150	21150	21150	0
253	20241011	153500	503381950	21150	21150	21150	21150	0
254	20241011	153400	503381950	21150	21150	21150	21150	0
255	20241011	153300	503381950	21150	21150	21150	21150	0
256	20241011	153200	503381950	21150	21150	21150	21150	0
257	20241011	153100	503381950	21150	21150	21150	21150	0
258	20241011	153000	503381950	21150	21150	21150	21150	156
259	20241011	152900	500082550	21150	21150	21150	21150	0
260	20241011	152800	500082550	21150	21150	21150	21150	0
261	20241011	152700	500082550	21150	21150	21150	21150	0
262	20241011	152600	500082550	21150	21150	21150	21150	0
263	20241011	152500	500082550	21150	21150	21150	21150	0
264	20241011	152400	500082550	21150	21150	21150	21150	0
265	20241011	152300	500082550	21150	21150	21150	21150	0
266	20241011	152200	500082550	21150	21150	21150	21150	0
267	20241011	152100	500082550	21150	21150	21150	21150	0
268	20241011	152000	500082550	21150	21150	21150	21150	0
269	20241011	151900	500082550	21150	21150	21150	21150	5
270	20241011	151800	499976800	21150	21100	21150	21100	9
271	20241011	151700	499786800	21100	21100	21100	21100	0
272	20241011	151600	499786800	21100	21100	21100	21100	0
273	20241011	151500	499786800	21100	21100	21100	21100	8
274	20241011	151400	499618000	21150	21150	21150	21150	1
275	20241011	151300	499596850	21150	21150	21150	21150	111
276	20241011	151200	497249200	21100	21100	21100	21100	80
277	20241011	151100	495561200	21100	21100	21100	21100	0
278	20241011	151000	495561200	21100	21100	21100	21100	100
279	20241011	150900	493451200	21100	21100	21100	21100	79
280	20241011	150800	491784300	21100	21100	21100	21100	0
281	20241011	150700	491784300	21100	21100	21100	21100	5
282	20241011	150600	491678800	21150	21150	21150	21150	15
283	20241011	150500	491361550	21150	21150	21150	21150	0
284	20241011	150400	491361550	21150	21150	21150	21150	0
285	20241011	150300	491361550	21150	21150	21150	21150	0
286	20241011	150200	491361550	21150	21150	21150	21150	0
287	20241011	150100	491361550	21150	21150	21150	21150	0
288	20241011	150000	491361550	21150	21150	21150	21150	0
289	20241011	145900	491361550	21150	21150	21150	21150	0
290	20241011	145800	491361550	21150	21150	21150	21150	0
291	20241011	145700	491361550	21150	21150	21150	21150	2
292	20241011	145600	491319250	21100	21100	21100	21100	0
293	20241011	145500	491319250	21100	21100	21100	21100	192
294	20241011	145400	487268050	21150	21150	21150	21150	6
295	20241011	145300	487141150	21150	21150	21150	21150	0
296	20241011	145200	487141150	21150	21100	21150	21100	3
297	20241011	145100	487077800	21150	21150	21150	21150	0
298	20241011	145000	487077800	21150	21150	21150	21150	170
299	20241011	144900	483482300	21150	21150	21150	21150	159
300	20241011	144800	480119450	21150	21150	21150	21150	0
301	20241011	144700	480119450	21150	21150	21150	21150	0
302	20241011	144600	480119450	21150	21150	21150	21150	1
303	20241011	144500	480098300	21150	21150	21150	21150	40
304	20241011	144400	479252300	21150	21100	21150	21100	81
305	20241011	144300	477543150	21100	21150	21150	21100	2
306	20241011	144200	477500900	21150	21150	21150	21150	90
307	20241011	144100	475597400	21150	21150	21150	21150	0
308	20241011	144000	475597400	21150	21150	21150	21150	0
309	20241011	143900	475597400	21150	21150	21150	21150	0
310	20241011	143800	475597400	21150	21150	21150	21150	55
311	20241011	143700	474434150	21150	21150	21150	21150	1
312	20241011	143600	474413000	21150	21150	21150	21150	1
313	20241011	143500	474391850	21100	21150	21150	21100	30
314	20241011	143400	473757400	21150	21150	21150	21150	0
315	20241011	143300	473757400	21150	21150	21150	21150	0
316	20241011	143200	473757400	21150	21150	21150	21150	0
317	20241011	143100	473757400	21150	21150	21150	21150	47
318	20241011	143000	472763350	21150	21150	21150	21150	0
319	20241011	142900	472763350	21150	21150	21150	21150	0
320	20241011	142800	472763350	21150	21150	21150	21150	79
321	20241011	142700	471092500	21150	21150	21150	21150	0
322	20241011	142600	471092500	21150	21150	21150	21150	0
323	20241011	142500	471092500	21150	21150	21150	21150	0
324	20241011	142400	471092500	21150	21150	21150	21150	38
325	20241011	142300	470288800	21150	21150	21150	21150	0
326	20241011	142200	470288800	21150	21150	21150	21150	1
327	20241011	142100	470267650	21150	21150	21150	21150	78
328	20241011	142000	468617950	21150	21150	21150	21150	0
329	20241011	141900	468617950	21150	21150	21150	21150	0
330	20241011	141800	468617950	21150	21150	21150	21150	79
331	20241011	141700	466947100	21150	21150	21150	21150	0
332	20241011	141600	466947100	21150	21150	21150	21150	0
333	20241011	141500	466947100	21150	21150	21150	21150	80
334	20241011	141400	465255100	21150	21150	21150	21150	0
335	20241011	141300	465255100	21150	21200	21200	21150	51
336	20241011	141200	464173950	21200	21200	21200	21200	1
337	20241011	141100	464152750	21200	21200	21200	21200	30
338	20241011	141000	463516750	21200	21200	21200	21200	80
339	20241011	140900	461820750	21200	21200	21200	21200	0
340	20241011	140800	461820750	21200	21200	21200	21200	0
341	20241011	140700	461820750	21200	21200	21200	21200	79
342	20241011	140600	460145950	21200	21200	21200	21200	0
343	20241011	140500	460145950	21200	21200	21200	21200	0
344	20241011	140400	460145950	21200	21200	21200	21200	79
345	20241011	140300	458471150	21200	21200	21200	21200	0
346	20241011	140200	458471150	21200	21200	21200	21200	0
347	20241011	140100	458471150	21200	21200	21200	21200	80
348	20241011	140000	456775150	21200	21200	21200	21200	0
349	20241011	135900	456775150	21200	21200	21200	21200	2
350	20241011	135800	456732750	21250	21250	21250	21250	8
351	20241011	135700	456562750	21300	21300	21300	21300	54
352	20241011	135600	455412550	21300	21300	21300	21300	0
353	20241011	135500	455412550	21300	21300	21300	21300	0
354	20241011	135400	455412550	21300	21300	21300	21300	910
355	20241011	135300	436029550	21250	21250	21250	21250	282
356	20241011	135200	430037050	21300	21300	21300	21300	0
357	20241011	135100	430037050	21300	21300	21300	21300	1
358	20241011	135000	430015750	21300	21300	21300	21300	53
359	20241011	134900	428886850	21300	21300	21300	21300	0
360	20241011	134800	428886850	21300	21200	21300	21200	16
361	20241011	134700	428547550	21200	21200	21200	21200	473
362	20241011	134600	418519950	21300	21300	21300	21300	34
363	20241011	134500	417795750	21300	21300	21300	21300	0
364	20241011	134400	417795750	21300	21300	21300	21300	0
365	20241011	134300	417795750	21300	21300	21300	21300	43
366	20241011	134200	416879850	21300	21300	21300	21300	11
367	20241011	134100	416645550	21300	21300	21300	21300	0
368	20241011	134000	416645550	21300	21300	21300	21300	36
369	20241011	133900	415878750	21300	21300	21300	21300	1
370	20241011	133800	415857450	21300	21300	21300	21300	0
371	20241011	133700	415857450	21300	21200	21300	21200	1832
372	20241011	133600	376932800	21150	21050	21150	21050	698
373	20241011	133500	362178750	21050	21050	21050	21050	0
374	20241011	133400	362178750	21050	21050	21050	21050	1
375	20241011	133300	362157700	21050	21050	21050	21050	90
376	20241011	133200	360263200	21050	21050	21050	21050	0
377	20241011	133100	360263200	21050	21050	21050	21050	90
378	20241011	133000	358368700	21050	21050	21050	21050	89
379	20241011	132900	356495250	21050	21050	21050	21050	0
380	20241011	132800	356495250	21050	21050	21050	21050	80
381	20241011	132700	354811250	21050	21050	21050	21050	0
382	20241011	132600	354811250	21050	21100	21100	21050	111
383	20241011	132500	352471650	21100	21100	21100	21100	4
384	20241011	132400	352387250	21100	21100	21100	21100	0
385	20241011	132300	352387250	21100	21100	21100	21100	0
386	20241011	132200	352387250	21100	21100	21100	21100	79
387	20241011	132100	350720350	21100	21050	21100	21050	983
388	20241011	132000	329999450	21050	21050	21050	21050	0
389	20241011	131900	329999450	21050	21050	21050	21050	37
390	20241011	131800	329220600	21050	21050	21050	21050	0
391	20241011	131700	329220600	21050	21050	21050	21050	0
392	20241011	131600	329220600	21050	21050	21050	21050	0
393	20241011	131500	329220600	21050	21050	21050	21050	40
394	20241011	131400	328378600	21050	21050	21050	21050	0
395	20241011	131300	328378600	21050	21050	21050	21050	0
396	20241011	131200	328378600	21050	21050	21050	21050	69
397	20241011	131100	326926150	21050	21050	21050	21050	0
398	20241011	131000	326926150	21050	21000	21050	21000	585
399	20241011	130900	314614800	21000	21000	21000	21000	0
400	20241011	130800	314614800	21000	21000	21000	21000	67
401	20241011	130700	313207800	21000	21000	21000	21000	0
402	20241011	130600	313207800	21000	21000	21000	21000	0
403	20241011	130500	313207800	21000	21000	21000	21000	34
404	20241011	130400	312493800	21000	21000	21000	21000	72
405	20241011	130300	310981800	21000	21000	21000	21000	0
406	20241011	130200	310981800	21000	21000	21000	21000	54
407	20241011	130100	309847800	21000	21000	21000	21000	0
408	20241011	130000	309847800	21000	21000	21000	21000	34
409	20241011	125900	309133800	21000	21000	21000	21000	0
410	20241011	125800	309133800	21000	21000	21000	21000	0
411	20241011	125700	309133800	21000	20950	21000	20950	81
412	20241011	125600	307436750	20950	21000	21000	20950	1000
413	20241011	125500	286465750	21000	21000	21000	21000	0
414	20241011	125400	286465750	21000	21000	21000	21000	79
415	20241011	125300	284806750	21000	21000	21000	21000	0
416	20241011	125200	284806750	21000	21000	21000	21000	0
417	20241011	125100	284806750	21000	21000	21000	21000	89
418	20241011	125000	282937750	21000	21000	21000	21000	0
419	20241011	124900	282937750	21000	21000	21000	21000	0
420	20241011	124800	282937750	21000	21000	21000	21000	79
421	20241011	124700	281278750	21000	21000	21000	21000	0
422	20241011	124600	281278750	21000	21000	21000	21000	80
423	20241011	124500	279598750	21000	21000	21000	21000	0
424	20241011	124400	279598750	21000	21000	21000	21000	50
425	20241011	124300	278548750	21000	21000	21000	21000	80
426	20241011	124200	276868750	21000	21000	21000	21000	445
427	20241011	124100	267523750	21000	21000	21000	21000	56
428	20241011	124000	266347750	21000	21000	21000	21000	0
429	20241011	123900	266347750	21000	21000	21000	21000	0
430	20241011	123800	266347750	21000	21000	21000	21000	0
431	20241011	123700	266347750	21000	21000	21000	21000	30
432	20241011	123600	265717750	21000	21000	21000	21000	0
433	20241011	123500	265717750	21000	21000	21000	21000	0
434	20241011	123400	265717750	21000	21000	21000	21000	33
435	20241011	123300	265024750	21000	21000	21000	21000	0
436	20241011	123200	265024750	21000	21000	21000	21000	0
437	20241011	123100	265024750	21000	21000	21000	21000	46
438	20241011	123000	264058750	21000	21000	21000	20900	20
439	20241011	122900	263639350	21050	21050	21050	21050	0
440	20241011	122800	263639350	21050	21050	21050	21050	0
441	20241011	122700	263639350	21050	21050	21050	21050	1
442	20241011	122600	263618300	20800	21000	21000	20800	3187
443	20241011	122500	197089650	21050	21050	21050	21050	0
444	20241011	122400	197089650	21050	21050	21050	21050	63
445	20241011	122300	195763500	21050	21050	21050	21050	274
446	20241011	122200	189995800	21050	21050	21050	21050	0
447	20241011	122100	189995800	21050	21050	21050	21050	0
448	20241011	122000	189995800	21050	21050	21050	21050	79
449	20241011	121900	188332850	21050	21050	21050	21050	0
450	20241011	121800	188332850	21050	21050	21050	21050	80
451	20241011	121700	186648850	21050	21050	21050	21050	0
452	20241011	121600	186648850	21050	21050	21050	21050	0
453	20241011	121500	186648850	21050	21050	21050	21050	79
454	20241011	121400	184985900	21050	21050	21050	21050	60
455	20241011	121300	183722900	21050	21050	21050	21050	39
456	20241011	121200	182901950	21050	21050	21050	21050	80
457	20241011	121100	181217950	21050	21050	21050	21050	73
458	20241011	121000	179681300	21050	21050	21050	21050	0
459	20241011	120900	179681300	21050	21050	21050	21050	79
460	20241011	120800	178018350	21050	21050	21050	21050	0
461	20241011	120700	178018350	21050	21050	21050	21050	0
462	20241011	120600	178018350	21050	21050	21050	21050	83
463	20241011	120500	176271200	21050	21050	21050	21050	0
464	20241011	120400	176271200	21050	21050	21050	21050	80
465	20241011	120300	174587200	21050	21050	21050	21050	0
466	20241011	120200	174587200	21050	21050	21050	21050	0
467	20241011	120100	174587200	21050	21050	21050	21050	169
468	20241011	120000	171029750	21050	21050	21050	21050	0
469	20241011	115900	171029750	21050	21050	21050	21050	5
470	20241011	115800	170924500	21100	21100	21100	21100	1
471	20241011	115700	170903400	21100	21100	21100	21100	0
472	20241011	115600	170903400	21100	21100	21100	21100	55
473	20241011	115500	169742900	21100	21100	21100	21100	0
474	20241011	115400	169742900	21100	21100	21100	21100	0
475	20241011	115300	169742900	21100	21100	21100	21100	27
476	20241011	115200	169173200	21100	21100	21100	21100	0
477	20241011	115100	169173200	21100	21100	21100	21100	0
478	20241011	115000	169173200	21100	21100	21100	21100	0
479	20241011	114900	169173200	21100	21100	21100	21100	328
480	20241011	114800	162252400	21100	21100	21100	21100	67
481	20241011	114700	160838700	21100	21100	21100	21100	79
482	20241011	114600	159171800	21100	21100	21100	21100	0
483	20241011	114500	159171800	21100	21100	21100	21100	0
484	20241011	114400	159171800	21100	21100	21100	21100	80
485	20241011	114300	157483800	21100	21100	21100	21100	85
486	20241011	114200	155690300	21100	21100	21100	21100	72
487	20241011	114100	154171100	21100	21100	21100	21100	0
488	20241011	114000	154171100	21100	21100	21100	21100	0
489	20241011	113900	154171100	21100	21100	21100	21100	46
490	20241011	113800	153200500	21100	21100	21100	21100	0
491	20241011	113700	153200500	21100	21100	21100	21100	0
492	20241011	113600	153200500	21100	21100	21100	21100	35
493	20241011	113500	152462000	21100	21100	21100	21100	38
494	20241011	113400	151660200	21100	21100	21100	21100	0
495	20241011	113300	151660200	21100	21100	21100	21100	41
496	20241011	113200	150795100	21100	21100	21100	21100	6
497	20241011	113100	150668500	21100	21100	21100	21100	0
498	20241011	113000	150668500	21100	21100	21100	21100	258
499	20241011	112900	145224700	21150	21150	21150	21150	0
500	20241011	112800	145224700	21150	21150	21150	21150	32
501	20241011	112700	144547900	21150	21150	21150	21150	0
502	20241011	112600	144547900	21150	21150	21150	21150	0
503	20241011	112500	144547900	21150	21150	21150	21150	41
504	20241011	112400	143680750	21150	21150	21150	21150	0
505	20241011	112300	143680750	21150	21150	21150	21150	0
506	20241011	112200	143680750	21150	21150	21150	21150	70
507	20241011	112100	142200250	21150	21150	21150	21150	0
508	20241011	112000	142200250	21150	21150	21150	21150	54
509	20241011	111900	141058150	21100	21100	21100	21100	79
510	20241011	111800	139391250	21100	21100	21100	21100	0
511	20241011	111700	139391250	21100	21100	21100	21100	0
512	20241011	111600	139391250	21100	21100	21100	21100	229
513	20241011	111500	134559350	21050	21050	21050	21050	0
514	20241011	111400	134559350	21050	21050	21050	21050	0
515	20241011	111300	134559350	21050	21050	21050	21050	79
516	20241011	111200	132896400	21050	21050	21050	21050	1
517	20241011	111100	132875350	21100	21100	21100	21100	56
518	20241011	111000	131693750	21050	21050	21050	21050	80
519	20241011	110900	130009750	21050	21050	21050	21050	0
520	20241011	110800	130009750	21050	21050	21050	21050	79
521	20241011	110700	128346800	21050	21050	21050	21050	0
522	20241011	110600	128346800	21050	21050	21050	21050	0
523	20241011	110500	128346800	21050	21050	21050	21050	447
524	20241011	110400	118937450	21050	21050	21050	21050	0
525	20241011	110300	118937450	21050	21050	21050	21050	128
526	20241011	110200	116243050	21050	21050	21050	21050	1
527	20241011	110100	116222000	21000	21000	21000	21000	65
528	20241011	110000	114857000	21000	20950	21000	20950	12
529	20241011	105900	114605500	21000	21000	21000	21000	51
530	20241011	105800	113534500	21000	21050	21050	21000	63
531	20241011	105700	112211400	21000	21000	21000	21000	497
532	20241011	105600	101774400	21000	21050	21050	21000	181
533	20241011	105500	97968400	21050	21050	21050	21050	0
534	20241011	105400	97968400	21050	21050	21050	21050	35
535	20241011	105300	97231650	21050	21050	21050	21050	0
536	20241011	105200	97231650	21050	21050	21050	21050	662
537	20241011	105100	83296550	21100	21100	21100	21100	693
538	20241011	105000	68674250	21100	21100	21100	21100	0
539	20241011	104900	68674250	21100	21100	21100	21100	2
540	20241011	104800	68632050	21100	21100	21100	21100	80
541	20241011	104700	66944050	21100	21100	21100	21100	0
542	20241011	104600	66944050	21100	21100	21100	21100	0
543	20241011	104500	66944050	21100	21100	21100	21100	79
544	20241011	104400	65277150	21100	21100	21100	21100	200
545	20241011	104300	61057150	21100	21100	21100	21100	0
546	20241011	104200	61057150	21100	21100	21100	21100	80
547	20241011	104100	59369150	21100	21100	21100	21100	0
548	20241011	104000	59369150	21100	21100	21100	21100	109
549	20241011	103900	57069250	21100	21100	21100	21100	0
550	20241011	103800	57069250	21100	21100	21100	21100	0
551	20241011	103700	57069250	21100	21100	21100	21100	81
552	20241011	103600	55360150	21100	21100	21100	21100	0
553	20241011	103500	55360150	21100	21100	21100	21100	0
554	20241011	103400	55360150	21100	21100	21100	21100	0
555	20241011	103300	55360150	21100	21100	21100	21100	200
556	20241011	103200	51140150	21100	21100	21100	21100	0
557	20241011	103100	51140150	21100	21100	21100	21100	99
558	20241011	103000	49051250	21150	21150	21150	21150	58
559	20241011	102900	47824550	21150	21150	21150	21150	0
560	20241011	102800	47824550	21150	21150	21150	21150	0
561	20241011	102700	47824550	21150	21150	21150	21150	0
562	20241011	102600	47824550	21150	21150	21150	21150	34
563	20241011	102500	47105450	21150	21150	21150	21150	3
564	20241011	102400	47042000	21150	21150	21150	21150	2
565	20241011	102300	46999700	21150	21150	21150	21150	95
566	20241011	102200	44990450	21150	21150	21150	21150	51
567	20241011	102100	43911800	21150	21150	21150	21150	0
568	20241011	102000	43911800	21150	21150	21150	21150	151
569	20241011	101900	40718150	21150	21150	21150	21150	0
570	20241011	101800	40718150	21150	21150	21150	21150	0
571	20241011	101700	40718150	21150	21150	21200	21150	204
572	20241011	101600	36403400	21150	21150	21150	21150	0
573	20241011	101500	36403400	21150	21150	21150	21150	0
574	20241011	101400	36403400	21150	21150	21150	21150	0
575	20241011	101300	36403400	21150	21150	21150	21150	31
576	20241011	101200	35747750	21150	21150	21150	21150	0
577	20241011	101100	35747750	21150	21150	21150	21150	0
578	20241011	101000	35747750	21150	21150	21150	21150	19
579	20241011	100900	35345900	21200	21200	21200	21200	61
580	20241011	100800	34052700	21200	21200	21200	21200	0
581	20241011	100700	34052700	21200	21200	21200	21200	10
582	20241011	100600	33840700	21200	21200	21200	21200	31
583	20241011	100500	33183500	21200	21200	21200	21200	0
584	20241011	100400	33183500	21200	21200	21200	21200	0
585	20241011	100300	33183500	21200	21200	21200	21200	0
586	20241011	100200	33183500	21200	21200	21200	21200	57
587	20241011	100100	31975100	21200	21200	21200	21200	0
588	20241011	100000	31975100	21200	21200	21200	21200	0
589	20241011	095900	31975100	21200	21200	21200	21200	27
590	20241011	095800	31402700	21200	21200	21200	21200	0
591	20241011	095700	31402700	21200	21200	21200	21200	0
592	20241011	095600	31402700	21200	21200	21200	21200	0
593	20241011	095500	31402700	21200	21200	21200	21200	51
594	20241011	095400	30321500	21200	21200	21200	21200	0
595	20241011	095300	30321500	21200	21200	21200	21200	0
596	20241011	095200	30321500	21200	21200	21200	21200	39
597	20241011	095100	29494700	21200	21200	21200	21200	0
598	20241011	095000	29494700	21200	21200	21200	21200	0
599	20241011	094900	29494700	21200	21200	21200	21200	0
600	20241011	094800	29494700	21200	21200	21200	21200	56
601	20241011	094700	28307500	21200	21200	21200	21200	0
602	20241011	094600	28307500	21200	21200	21200	21200	0
603	20241011	094500	28307500	21200	21200	21200	21200	65
604	20241011	094400	26929500	21200	21200	21200	21200	1
605	20241011	094300	26908300	21200	21200	21200	21200	100
606	20241011	094200	24788300	21200	21200	21200	21200	194
607	20241011	094100	20675500	21200	21200	21200	21200	5
608	20241011	094000	20569500	21150	21150	21150	21150	0
609	20241011	093900	20569500	21150	21150	21150	21150	0
610	20241011	093800	20569500	21150	21150	21150	21150	40
611	20241011	093700	19723500	21150	21150	21150	21150	0
612	20241011	093600	19723500	21150	21150	21150	21150	0
613	20241011	093500	19723500	21150	21150	21150	21150	42
614	20241011	093400	18835200	21150	21150	21150	21150	0
615	20241011	093300	18835200	21150	21150	21150	21150	0
616	20241011	093200	18835200	21150	21150	21150	21150	0
617	20241011	093100	18835200	21150	21150	21150	21150	42
618	20241011	093000	17946900	21150	21150	21150	21150	6
619	20241011	092900	17820000	21100	21100	21100	21100	0
620	20241011	092800	17820000	21100	21100	21100	21100	61
621	20241011	092700	16532900	21100	21100	21100	21100	0
622	20241011	092600	16532900	21100	21100	21100	21100	7
623	20241011	092500	16385200	21100	21100	21100	21100	40
624	20241011	092400	15541200	21100	21100	21100	21100	4
625	20241011	092300	15456800	21100	21100	21100	21100	100
626	20241011	092200	13346800	21150	21150	21150	21150	95
627	20241011	092100	11337550	21150	21150	21150	21150	0
628	20241011	092000	11337550	21150	21150	21150	21150	0
629	20241011	091900	11337550	21150	21150	21150	21150	0
630	20241011	091800	11337550	21150	21150	21150	21150	37
631	20241011	091700	10555000	21150	21150	21150	21150	0
632	20241011	091600	10555000	21150	21150	21150	21150	12
633	20241011	091500	10301200	21150	21150	21150	21150	123
634	20241011	091400	7699750	21150	21150	21150	21150	0
635	20241011	091300	7699750	21150	21150	21150	21150	0
636	20241011	091200	7699750	21150	21150	21150	21150	0
637	20241011	091100	7699750	21150	21250	21250	21150	42
638	20241011	091000	6807350	21250	21250	21250	21250	0
639	20241011	090900	6807350	21250	21250	21250	21250	0
640	20241011	090800	6807350	21250	21250	21250	21250	0
641	20241011	090700	6807350	21250	21250	21250	21250	36
642	20241011	090600	6042350	21100	21250	21250	21100	108
643	20241011	090500	3763100	21250	21250	21250	21250	0
644	20241011	090400	3763100	21250	21250	21250	21250	0
645	20241011	090300	3763100	21250	21250	21250	21250	1
646	20241011	090200	3741850	21050	21200	21200	21050	169
647	20241011	090100	169600	21200	21200	21200	21200	0
648	20241011	090000	169600	21200	21200	21200	21200	8