KissMeData/065710/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	194400	118413200	21300	21300	21300	21300	59
3	20241017	194300	118413200	21300	21300	21300	21300	0
4	20241017	194200	118413200	21300	21300	21300	21300	0
5	20241017	194100	118413200	21300	21300	21300	21300	0
6	20241017	194000	118413200	21300	21300	21300	21300	0
7	20241017	193900	118413200	21300	21300	21300	21300	0
8	20241017	193800	118413200	21300	21300	21300	21300	0
9	20241017	193700	118413200	21300	21300	21300	21300	0
10	20241017	193600	118413200	21300	21300	21300	21300	0
11	20241017	193500	118413200	21300	21300	21300	21300	0
12	20241017	193400	118413200	21300	21300	21300	21300	0
13	20241017	193300	118413200	21300	21300	21300	21300	0
14	20241017	193200	118413200	21300	21300	21300	21300	0
15	20241017	193100	118413200	21300	21300	21300	21300	0
16	20241017	193000	118413200	21300	21300	21300	21300	0
17	20241017	192900	118413200	21300	21300	21300	21300	0
18	20241017	192800	118413200	21300	21300	21300	21300	0
19	20241017	192700	118413200	21300	21300	21300	21300	0
20	20241017	192600	118413200	21300	21300	21300	21300	0
21	20241017	192500	118413200	21300	21300	21300	21300	0
22	20241017	192400	118413200	21300	21300	21300	21300	0
23	20241017	192300	118413200	21300	21300	21300	21300	0
24	20241017	192200	118413200	21300	21300	21300	21300	0
25	20241017	192100	118413200	21300	21300	21300	21300	0
26	20241017	192000	118413200	21300	21300	21300	21300	0
27	20241017	191900	118413200	21300	21300	21300	21300	0
28	20241017	191800	118413200	21300	21300	21300	21300	0
29	20241017	191700	118413200	21300	21300	21300	21300	0
30	20241017	191600	118413200	21300	21300	21300	21300	0
31	20241017	191500	118413200	21300	21300	21300	21300	0
32	20241017	191400	118413200	21300	21300	21300	21300	59
33	20241017	191300	118413200	21300	21300	21300	21300	0
34	20241017	191200	118413200	21300	21300	21300	21300	0
35	20241017	191100	118413200	21300	21300	21300	21300	0
36	20241017	191000	118413200	21300	21300	21300	21300	0
37	20241017	190900	118413200	21300	21300	21300	21300	0
38	20241017	190800	118413200	21300	21300	21300	21300	0
39	20241017	190700	118413200	21300	21300	21300	21300	0
40	20241017	190600	118413200	21300	21300	21300	21300	0
41	20241017	190500	118413200	21300	21300	21300	21300	0
42	20241017	190400	118413200	21300	21300	21300	21300	0
43	20241017	190300	118413200	21300	21300	21300	21300	0
44	20241017	190200	118413200	21300	21300	21300	21300	0
45	20241017	190100	118413200	21300	21300	21300	21300	0
46	20241017	190000	118413200	21300	21300	21300	21300	0
47	20241017	185900	118413200	21300	21300	21300	21300	0
48	20241017	185800	118413200	21300	21300	21300	21300	0
49	20241017	185700	118413200	21300	21300	21300	21300	0
50	20241017	185600	118413200	21300	21300	21300	21300	0
51	20241017	185500	118413200	21300	21300	21300	21300	0
52	20241017	185400	118413200	21300	21300	21300	21300	0
53	20241017	185300	118413200	21300	21300	21300	21300	0
54	20241017	185200	118413200	21300	21300	21300	21300	0
55	20241017	185100	118413200	21300	21300	21300	21300	0
56	20241017	185000	118413200	21300	21300	21300	21300	0
57	20241017	184900	118413200	21300	21300	21300	21300	0
58	20241017	184800	118413200	21300	21300	21300	21300	0
59	20241017	184700	118413200	21300	21300	21300	21300	0
60	20241017	184600	118413200	21300	21300	21300	21300	0
61	20241017	184500	118413200	21300	21300	21300	21300	0
62	20241017	184400	118413200	21300	21300	21300	21300	59
63	20241017	184300	118413200	21300	21300	21300	21300	0
64	20241017	184200	118413200	21300	21300	21300	21300	0
65	20241017	184100	118413200	21300	21300	21300	21300	0
66	20241017	184000	118413200	21300	21300	21300	21300	0
67	20241017	183900	118413200	21300	21300	21300	21300	0
68	20241017	183800	118413200	21300	21300	21300	21300	0
69	20241017	183700	118413200	21300	21300	21300	21300	0
70	20241017	183600	118413200	21300	21300	21300	21300	0
71	20241017	183500	118413200	21300	21300	21300	21300	0
72	20241017	183400	118413200	21300	21300	21300	21300	0
73	20241017	183300	118413200	21300	21300	21300	21300	0
74	20241017	183200	118413200	21300	21300	21300	21300	0
75	20241017	183100	118413200	21300	21300	21300	21300	0
76	20241017	183000	118413200	21300	21300	21300	21300	0
77	20241017	182900	118413200	21300	21300	21300	21300	0
78	20241017	182800	118413200	21300	21300	21300	21300	0
79	20241017	182700	118413200	21300	21300	21300	21300	0
80	20241017	182600	118413200	21300	21300	21300	21300	0
81	20241017	182500	118413200	21300	21300	21300	21300	0
82	20241017	182400	118413200	21300	21300	21300	21300	0
83	20241017	182300	118413200	21300	21300	21300	21300	0
84	20241017	182200	118413200	21300	21300	21300	21300	0
85	20241017	182100	118413200	21300	21300	21300	21300	0
86	20241017	182000	118413200	21300	21300	21300	21300	0
87	20241017	181900	118413200	21300	21300	21300	21300	0
88	20241017	181800	118413200	21300	21300	21300	21300	0
89	20241017	181700	118413200	21300	21300	21300	21300	0
90	20241017	181600	118413200	21300	21300	21300	21300	0
91	20241017	181500	118413200	21300	21300	21300	21300	0
92	20241017	181400	118413200	21300	21300	21300	21300	59
93	20241017	181300	118413200	21300	21300	21300	21300	0
94	20241017	181200	118413200	21300	21300	21300	21300	0
95	20241017	181100	118413200	21300	21300	21300	21300	0
96	20241017	181000	118413200	21300	21300	21300	21300	0
97	20241017	180900	118413200	21300	21300	21300	21300	0
98	20241017	180800	118413200	21300	21300	21300	21300	0
99	20241017	180700	118413200	21300	21300	21300	21300	0
100	20241017	180600	118413200	21300	21300	21300	21300	0
101	20241017	180500	118413200	21300	21300	21300	21300	0
102	20241017	180400	118413200	21300	21300	21300	21300	0
103	20241017	180300	118413200	21300	21300	21300	21300	0
104	20241017	180200	118413200	21300	21300	21300	21300	0
105	20241017	180100	118413200	21300	21300	21300	21300	0
106	20241017	180000	118413200	21300	21300	21300	21300	0
107	20241017	175900	118413200	21300	21300	21300	21300	0
108	20241017	175800	118413200	21300	21300	21300	21300	0
109	20241017	175700	118413200	21300	21300	21300	21300	0
110	20241017	175600	118413200	21300	21300	21300	21300	0
111	20241017	175500	118413200	21300	21300	21300	21300	0
112	20241017	175400	118413200	21300	21300	21300	21300	0
113	20241017	175300	118413200	21300	21300	21300	21300	0
114	20241017	175200	118413200	21300	21300	21300	21300	0
115	20241017	175100	118413200	21300	21300	21300	21300	0
116	20241017	175000	118413200	21300	21300	21300	21300	0
117	20241017	174900	118413200	21300	21300	21300	21300	0
118	20241017	174800	118413200	21300	21300	21300	21300	0
119	20241017	174700	118413200	21300	21300	21300	21300	0
120	20241017	174600	118413200	21300	21300	21300	21300	0
121	20241017	174500	118413200	21300	21300	21300	21300	0
122	20241017	174400	118413200	21300	21300	21300	21300	59
123	20241017	174300	118413200	21300	21300	21300	21300	0
124	20241017	174200	118413200	21300	21300	21300	21300	0
125	20241017	174100	118413200	21300	21300	21300	21300	0
126	20241017	174000	118413200	21300	21300	21300	21300	0
127	20241017	173900	118413200	21300	21300	21300	21300	0
128	20241017	173800	118413200	21300	21300	21300	21300	0
129	20241017	173700	118413200	21300	21300	21300	21300	0
130	20241017	173600	118413200	21300	21300	21300	21300	0
131	20241017	173500	118413200	21300	21300	21300	21300	0
132	20241017	173400	118413200	21300	21300	21300	21300	0
133	20241017	173300	118413200	21300	21300	21300	21300	0
134	20241017	173200	118413200	21300	21300	21300	21300	0
135	20241017	173100	118413200	21300	21300	21300	21300	0
136	20241017	173000	118413200	21300	21300	21300	21300	0
137	20241017	172900	118413200	21300	21300	21300	21300	0
138	20241017	172800	118413200	21300	21300	21300	21300	0
139	20241017	172700	118413200	21300	21300	21300	21300	0
140	20241017	172600	118413200	21300	21300	21300	21300	0
141	20241017	172500	118413200	21300	21300	21300	21300	0
142	20241017	172400	118413200	21300	21300	21300	21300	0
143	20241017	172300	118413200	21300	21300	21300	21300	0
144	20241017	172200	118413200	21300	21300	21300	21300	0
145	20241017	172100	118413200	21300	21300	21300	21300	0
146	20241017	172000	118413200	21300	21300	21300	21300	0
147	20241017	171900	118413200	21300	21300	21300	21300	0
148	20241017	171800	118413200	21300	21300	21300	21300	0
149	20241017	171700	118413200	21300	21300	21300	21300	0
150	20241017	171600	118413200	21300	21300	21300	21300	0
151	20241017	171500	118413200	21300	21300	21300	21300	0
152	20241017	171400	118413200	21300	21300	21300	21300	59
153	20241017	171300	118413200	21300	21300	21300	21300	0
154	20241017	171200	118413200	21300	21300	21300	21300	0
155	20241017	171100	118413200	21300	21300	21300	21300	0
156	20241017	171000	118413200	21300	21300	21300	21300	0
157	20241017	170900	118413200	21300	21300	21300	21300	0
158	20241017	170800	118413200	21300	21300	21300	21300	0
159	20241017	170700	118413200	21300	21300	21300	21300	0
160	20241017	170600	118413200	21300	21300	21300	21300	0
161	20241017	170500	118413200	21300	21300	21300	21300	0
162	20241017	170400	118413200	21300	21300	21300	21300	0
163	20241017	170300	118413200	21300	21300	21300	21300	0
164	20241017	170200	118413200	21300	21300	21300	21300	0
165	20241017	170100	118413200	21300	21300	21300	21300	0
166	20241017	170000	118413200	21300	21300	21300	21300	0
167	20241017	165900	118413200	21300	21300	21300	21300	0
168	20241017	165800	118413200	21300	21300	21300	21300	0
169	20241017	165700	118413200	21300	21300	21300	21300	0
170	20241017	165600	118413200	21300	21300	21300	21300	0
171	20241017	165500	118413200	21300	21300	21300	21300	0
172	20241017	165400	118413200	21300	21300	21300	21300	0
173	20241017	165300	118413200	21300	21300	21300	21300	0
174	20241017	165200	118413200	21300	21300	21300	21300	0
175	20241017	165100	118413200	21300	21300	21300	21300	0
176	20241017	165000	118413200	21300	21300	21300	21300	0
177	20241017	164900	118413200	21300	21300	21300	21300	0
178	20241017	164800	118413200	21300	21300	21300	21300	0
179	20241017	164700	118413200	21300	21300	21300	21300	0
180	20241017	164600	118413200	21300	21300	21300	21300	0
181	20241017	164500	118413200	21300	21300	21300	21300	0
182	20241017	164400	118413200	21300	21300	21300	21300	59
183	20241017	164300	118413200	21300	21300	21300	21300	0
184	20241017	164200	118413200	21300	21300	21300	21300	0
185	20241017	164100	118413200	21300	21300	21300	21300	0
186	20241017	164000	118413200	21300	21300	21300	21300	0
187	20241017	163900	118413200	21300	21300	21300	21300	0
188	20241017	163800	118413200	21300	21300	21300	21300	0
189	20241017	163700	118413200	21300	21300	21300	21300	0
190	20241017	163600	118413200	21300	21300	21300	21300	0
191	20241017	163500	118413200	21300	21300	21300	21300	0
192	20241017	163400	118413200	21300	21300	21300	21300	0
193	20241017	163300	118413200	21300	21300	21300	21300	0
194	20241017	163200	118413200	21300	21300	21300	21300	0
195	20241017	163100	118413200	21300	21300	21300	21300	0
196	20241017	163000	118413200	21300	21300	21300	21300	0
197	20241017	162900	118413200	21300	21300	21300	21300	0
198	20241017	162800	118413200	21300	21300	21300	21300	0
199	20241017	162700	118413200	21300	21300	21300	21300	0
200	20241017	162600	118413200	21300	21300	21300	21300	0
201	20241017	162500	118413200	21300	21300	21300	21300	0
202	20241017	162400	118413200	21300	21300	21300	21300	0
203	20241017	162300	118413200	21300	21300	21300	21300	0
204	20241017	162200	118413200	21300	21300	21300	21300	0
205	20241017	162100	118413200	21300	21300	21300	21300	0
206	20241017	162000	118413200	21300	21300	21300	21300	0
207	20241017	161900	118413200	21300	21300	21300	21300	0
208	20241017	161800	118413200	21300	21300	21300	21300	0
209	20241017	161700	118413200	21300	21300	21300	21300	0
210	20241017	161600	118413200	21300	21300	21300	21300	0
211	20241017	161500	118413200	21300	21300	21300	21300	0
212	20241017	161400	118413200	21300	21300	21300	21300	59
213	20241017	161300	118413200	21300	21300	21300	21300	0
214	20241017	161200	118413200	21300	21300	21300	21300	0
215	20241017	161100	118413200	21300	21300	21300	21300	0
216	20241017	161000	118413200	21300	21300	21300	21300	0
217	20241017	160900	118413200	21300	21300	21300	21300	0
218	20241017	160800	118413200	21300	21300	21300	21300	0
219	20241017	160700	118413200	21300	21300	21300	21300	0
220	20241017	160600	118413200	21300	21300	21300	21300	0
221	20241017	160500	118413200	21300	21300	21300	21300	0
222	20241017	160400	118413200	21300	21300	21300	21300	0
223	20241017	160300	118413200	21300	21300	21300	21300	0
224	20241017	160200	118413200	21300	21300	21300	21300	0
225	20241017	160100	118413200	21300	21300	21300	21300	0
226	20241017	160000	118413200	21300	21300	21300	21300	0
227	20241017	155900	118413200	21300	21300	21300	21300	0
228	20241017	155800	118413200	21300	21300	21300	21300	0
229	20241017	155700	118413200	21300	21300	21300	21300	0
230	20241017	155600	118413200	21300	21300	21300	21300	0
231	20241017	155500	118413200	21300	21300	21300	21300	0
232	20241017	155400	118413200	21300	21300	21300	21300	0
233	20241017	155300	118413200	21300	21300	21300	21300	0
234	20241017	155200	118413200	21300	21300	21300	21300	0
235	20241017	155100	118413200	21300	21300	21300	21300	0
236	20241017	155000	118413200	21300	21300	21300	21300	0
237	20241017	154900	118413200	21300	21300	21300	21300	0
238	20241017	154800	118413200	21300	21300	21300	21300	0
239	20241017	154700	118413200	21300	21300	21300	21300	0
240	20241017	154600	118413200	21300	21300	21300	21300	0
241	20241017	154500	118413200	21300	21300	21300	21300	0
242	20241017	154400	118413200	21300	21300	21300	21300	59
243	20241017	154300	118413200	21300	21300	21300	21300	0
244	20241017	154200	118413200	21300	21300	21300	21300	0
245	20241017	154100	118413200	21300	21300	21300	21300	0
246	20241017	154000	118413200	21300	21300	21300	21300	0
247	20241017	153900	118413200	21300	21300	21300	21300	0
248	20241017	153800	118413200	21300	21300	21300	21300	0
249	20241017	153700	118413200	21300	21300	21300	21300	0
250	20241017	153600	118413200	21300	21300	21300	21300	0
251	20241017	153500	118413200	21300	21300	21300	21300	0
252	20241017	153400	118413200	21300	21300	21300	21300	0
253	20241017	153300	118413200	21300	21300	21300	21300	0
254	20241017	153200	118413200	21300	21300	21300	21300	0
255	20241017	153100	118413200	21300	21300	21300	21300	0
256	20241017	153000	118413200	21300	21300	21300	21300	59
257	20241017	152900	117156500	21250	21250	21250	21250	0
258	20241017	152800	117156500	21250	21250	21250	21250	0
259	20241017	152700	117156500	21250	21250	21250	21250	0
260	20241017	152600	117156500	21250	21250	21250	21250	0
261	20241017	152500	117156500	21250	21250	21250	21250	0
262	20241017	152400	117156500	21250	21250	21250	21250	0
263	20241017	152300	117156500	21250	21250	21250	21250	0
264	20241017	152200	117156500	21250	21250	21250	21250	0
265	20241017	152100	117156500	21250	21250	21250	21250	0
266	20241017	152000	117156500	21250	21250	21250	21250	0
267	20241017	151900	117156500	21250	21250	21250	21250	0
268	20241017	151800	117156500	21250	21250	21250	21250	7
269	20241017	151700	117007750	21250	21250	21250	21250	0
270	20241017	151600	117007750	21250	21250	21250	21250	2
271	20241017	151500	116965250	21250	21250	21250	21250	0
272	20241017	151400	116965250	21250	21250	21250	21250	0
273	20241017	151300	116965250	21250	21250	21250	21250	0
274	20241017	151200	116965250	21250	21250	21250	21250	26
275	20241017	151100	116412750	21250	21250	21250	21250	0
276	20241017	151000	116412750	21250	21250	21250	21250	0
277	20241017	150900	116412750	21250	21300	21300	21250	206
278	20241017	150800	112035200	21250	21250	21250	21250	0
279	20241017	150700	112035200	21250	21250	21250	21250	0
280	20241017	150600	112035200	21250	21250	21250	21250	1
281	20241017	150500	112013950	21250	21250	21250	21250	99
282	20241017	150400	109910200	21250	21250	21250	21250	0
283	20241017	150300	109910200	21250	21250	21250	21250	0
284	20241017	150200	109910200	21250	21250	21250	21250	0
285	20241017	150100	109910200	21250	21250	21250	21250	0
286	20241017	150000	109910200	21250	21250	21250	21250	7
287	20241017	145900	109761450	21250	21250	21250	21250	0
288	20241017	145800	109761450	21250	21250	21250	21250	0
289	20241017	145700	109761450	21250	21250	21250	21250	1
290	20241017	145600	109740200	21300	21300	21300	21300	22
291	20241017	145500	109271600	21250	21250	21250	21250	1
292	20241017	145400	109250350	21250	21250	21250	21250	0
293	20241017	145300	109250350	21250	21250	21250	21250	1
294	20241017	145200	109229100	21250	21250	21250	21250	10
295	20241017	145100	109016600	21250	21250	21250	21250	1
296	20241017	145000	108995350	21250	21250	21250	21250	0
297	20241017	144900	108995350	21250	21250	21250	21250	0
298	20241017	144800	108995350	21250	21300	21300	21250	3
299	20241017	144700	108931550	21250	21250	21250	21250	0
300	20241017	144600	108931550	21250	21250	21250	21250	6
301	20241017	144500	108804050	21250	21250	21250	21250	0
302	20241017	144400	108804050	21250	21300	21300	21250	102
303	20241017	144300	106631500	21250	21250	21250	21250	0
304	20241017	144200	106631500	21250	21250	21250	21250	2
305	20241017	144100	106589000	21250	21250	21250	21250	0
306	20241017	144000	106589000	21250	21250	21250	21250	2
307	20241017	143900	106546500	21200	21200	21200	21200	0
308	20241017	143800	106546500	21200	21200	21200	21200	0
309	20241017	143700	106546500	21200	21200	21200	21200	1
310	20241017	143600	106525300	21200	21200	21200	21200	0
311	20241017	143500	106525300	21200	21300	21300	21200	52
312	20241017	143400	105417800	21300	21300	21300	21300	0
313	20241017	143300	105417800	21300	21200	21300	21200	163
314	20241017	143200	101953100	21200	21200	21200	21200	0
315	20241017	143100	101953100	21200	21200	21200	21200	1
316	20241017	143000	101931900	21250	21250	21250	21250	2
317	20241017	142900	101889400	21250	21200	21250	21200	9
318	20241017	142800	101698200	21200	21200	21200	21200	0
319	20241017	142700	101698200	21200	21200	21200	21200	0
320	20241017	142600	101698200	21200	21200	21200	21200	1
321	20241017	142500	101677000	21200	21200	21200	21200	50
322	20241017	142400	100617000	21200	21200	21200	21200	2
323	20241017	142300	100574600	21250	21250	21250	21250	1
324	20241017	142200	100553350	21200	21200	21200	21200	1
325	20241017	142100	100532150	21200	21200	21200	21200	0
326	20241017	142000	100532150	21200	21200	21200	21200	1
327	20241017	141900	100510950	21250	21250	21250	21250	56
328	20241017	141800	99320950	21200	21200	21200	21200	0
329	20241017	141700	99320950	21200	21200	21200	21200	2
330	20241017	141600	99278550	21200	21200	21200	21200	0
331	20241017	141500	99278550	21200	21200	21200	21200	1
332	20241017	141400	99257350	21200	21200	21200	21200	0
333	20241017	141300	99257350	21200	21200	21200	21200	1
334	20241017	141200	99236150	21200	21200	21200	21200	0
335	20241017	141100	99236150	21200	21200	21200	21200	1
336	20241017	141000	99214950	21250	21250	21250	21250	105
337	20241017	140900	96983700	21250	21200	21250	21200	32
338	20241017	140800	96303800	21200	21200	21200	21200	0
339	20241017	140700	96303800	21200	21200	21200	21200	0
340	20241017	140600	96303800	21200	21250	21250	21200	234
341	20241017	140500	91331350	21200	21200	21200	21200	0
342	20241017	140400	91331350	21200	21200	21200	21200	1
343	20241017	140300	91310150	21250	21250	21250	21250	74
344	20241017	140200	89737650	21250	21200	21250	21200	151
345	20241017	140100	86528950	21200	21200	21200	21200	0
346	20241017	140000	86528950	21200	21200	21200	21200	2
347	20241017	135900	86486550	21200	21200	21200	21200	0
348	20241017	135800	86486550	21200	21200	21200	21200	1
349	20241017	135700	86465350	21200	21200	21200	21200	0
350	20241017	135600	86465350	21200	21200	21200	21200	0
351	20241017	135500	86465350	21200	21200	21200	21200	1
352	20241017	135400	86444150	21250	21250	21250	21250	159
353	20241017	135300	83065400	21200	21250	21250	21200	108
354	20241017	135200	80770500	21250	21250	21250	21250	0
355	20241017	135100	80770500	21250	21200	21250	21200	6
356	20241017	135000	80643050	21200	21200	21200	21200	0
357	20241017	134900	80643050	21200	21250	21250	21200	2
358	20241017	134800	80600600	21250	21250	21250	21250	1
359	20241017	134700	80579350	21200	21200	21200	21200	0
360	20241017	134600	80579350	21200	21200	21200	21200	1
361	20241017	134500	80558150	21200	21200	21200	21200	0
362	20241017	134400	80558150	21200	21200	21200	21200	2
363	20241017	134300	80515750	21250	21250	21250	21250	0
364	20241017	134200	80515750	21250	21200	21250	21200	82
365	20241017	134100	78773300	21200	21200	21200	21200	0
366	20241017	134000	78773300	21200	21200	21200	21200	2
367	20241017	133900	78730900	21200	21200	21200	21200	0
368	20241017	133800	78730900	21200	21200	21200	21200	1
369	20241017	133700	78709700	21200	21200	21200	21200	0
370	20241017	133600	78709700	21200	21200	21200	21200	0
371	20241017	133500	78709700	21200	21200	21200	21200	2
372	20241017	133400	78667300	21200	21200	21200	21200	0
373	20241017	133300	78667300	21200	21200	21200	21200	1
374	20241017	133200	78646100	21200	21200	21200	21200	0
375	20241017	133100	78646100	21200	21200	21200	21200	1
376	20241017	133000	78624900	21200	21200	21200	21200	0
377	20241017	132900	78624900	21200	21200	21200	21200	2
378	20241017	132800	78582500	21200	21200	21200	21200	0
379	20241017	132700	78582500	21200	21200	21200	21200	1
380	20241017	132600	78561300	21200	21200	21200	21200	0
381	20241017	132500	78561300	21200	21200	21200	21200	0
382	20241017	132400	78561300	21200	21200	21200	21200	1
383	20241017	132300	78540100	21200	21200	21200	21200	0
384	20241017	132200	78540100	21200	21200	21200	21200	1
385	20241017	132100	78518900	21200	21200	21200	21200	0
386	20241017	132000	78518900	21200	21250	21250	21200	12
387	20241017	131900	78264000	21200	21200	21200	21200	10
388	20241017	131800	78052000	21200	21200	21200	21200	1
389	20241017	131700	78030800	21200	21200	21200	21200	0
390	20241017	131600	78030800	21200	21200	21200	21200	0
391	20241017	131500	78030800	21200	21200	21200	21200	1
392	20241017	131400	78009600	21200	21200	21200	21200	0
393	20241017	131300	78009600	21200	21200	21200	21200	1
394	20241017	131200	77988400	21200	21200	21200	21200	0
395	20241017	131100	77988400	21200	21250	21250	21200	94
396	20241017	131000	75992700	21250	21250	21250	21250	1
397	20241017	130900	75971450	21200	21200	21200	21200	1
398	20241017	130800	75950250	21200	21200	21200	21200	0
399	20241017	130700	75950250	21200	21200	21200	21200	1
400	20241017	130600	75929050	21200	21200	21200	21200	0
401	20241017	130500	75929050	21200	21200	21200	21200	0
402	20241017	130400	75929050	21200	21200	21200	21200	2
403	20241017	130300	75886650	21200	21200	21200	21200	0
404	20241017	130200	75886650	21200	21200	21200	21200	1
405	20241017	130100	75865450	21200	21200	21200	21200	0
406	20241017	130000	75865450	21200	21200	21200	21200	1
407	20241017	125900	75844250	21250	21250	21250	21250	0
408	20241017	125800	75844250	21250	21200	21250	21200	3
409	20241017	125700	75780550	21200	21200	21200	21200	0
410	20241017	125600	75780550	21200	21200	21200	21200	2
411	20241017	125500	75738150	21200	21200	21200	21200	0
412	20241017	125400	75738150	21200	21200	21200	21200	0
413	20241017	125300	75738150	21200	21200	21200	21200	1
414	20241017	125200	75716950	21200	21200	21200	21200	0
415	20241017	125100	75716950	21200	21200	21200	21200	19
416	20241017	125000	75314150	21200	21200	21200	21200	0
417	20241017	124900	75314150	21200	21200	21200	21200	2
418	20241017	124800	75271750	21250	21250	21250	21250	1
419	20241017	124700	75250500	21200	21200	21200	21200	2
420	20241017	124600	75208100	21200	21200	21200	21200	0
421	20241017	124500	75208100	21200	21200	21200	21200	0
422	20241017	124400	75208100	21200	21200	21200	21200	1
423	20241017	124300	75186900	21200	21200	21200	21200	0
424	20241017	124200	75186900	21200	21200	21200	21200	1
425	20241017	124100	75165700	21200	21200	21200	21200	0
426	20241017	124000	75165700	21200	21200	21200	21200	2
427	20241017	123900	75123300	21200	21200	21200	21200	0
428	20241017	123800	75123300	21200	21200	21200	21200	1
429	20241017	123700	75102100	21250	21250	21250	21250	0
430	20241017	123600	75102100	21250	21200	21250	21200	291
431	20241017	123500	68918400	21250	21250	21250	21200	250
432	20241017	123400	63608400	21250	21250	21250	21250	100
433	20241017	123300	61483400	21200	21200	21200	21200	1
434	20241017	123200	61462200	21200	21200	21200	21200	0
435	20241017	123100	61462200	21200	21200	21200	21200	2
436	20241017	123000	61419800	21200	21200	21200	21200	0
437	20241017	122900	61419800	21200	21200	21200	21200	61
438	20241017	122800	60126600	21200	21200	21200	21200	0
439	20241017	122700	60126600	21200	21200	21200	21200	1
440	20241017	122600	60105400	21200	21200	21200	21200	0
441	20241017	122500	60105400	21200	21200	21200	21200	2
442	20241017	122400	60063000	21200	21200	21200	21200	0
443	20241017	122300	60063000	21200	21200	21200	21200	0
444	20241017	122200	60063000	21200	21200	21200	21200	1
445	20241017	122100	60041800	21200	21200	21200	21200	120
446	20241017	122000	57497800	21200	21200	21200	21200	1
447	20241017	121900	57476600	21200	21200	21200	21200	50
448	20241017	121800	56416600	21200	21200	21200	21200	1
449	20241017	121700	56395400	21200	21200	21200	21200	0
450	20241017	121600	56395400	21200	21200	21200	21200	2
451	20241017	121500	56353000	21200	21200	21200	21200	0
452	20241017	121400	56353000	21200	21200	21200	21200	0
453	20241017	121300	56353000	21200	21200	21200	21200	1
454	20241017	121200	56331800	21200	21200	21200	21200	0
455	20241017	121100	56331800	21200	21200	21200	21200	1
456	20241017	121000	56310600	21200	21200	21200	21200	0
457	20241017	120900	56310600	21200	21200	21200	21200	1
458	20241017	120800	56289400	21200	21200	21200	21200	5
459	20241017	120700	56183400	21200	21200	21200	21200	2
460	20241017	120600	56141000	21200	21200	21200	21200	0
461	20241017	120500	56141000	21200	21200	21200	21200	1
462	20241017	120400	56119800	21200	21200	21200	21200	0
463	20241017	120300	56119800	21200	21200	21200	21200	200
464	20241017	120200	51879800	21200	21200	21200	21200	1
465	20241017	120100	51858600	21200	21200	21200	21200	80
466	20241017	120000	50162600	21200	21250	21250	21200	50
467	20241017	115900	49100200	21200	21200	21200	21200	0
468	20241017	115800	49100200	21200	21200	21200	21200	25
469	20241017	115700	48570200	21250	21250	21250	21250	0
470	20241017	115600	48570200	21250	21200	21250	21200	21
471	20241017	115500	48124000	21200	21200	21200	21200	0
472	20241017	115400	48124000	21200	21200	21200	21200	1
473	20241017	115300	48102800	21200	21200	21200	21200	0
474	20241017	115200	48102800	21200	21200	21200	21200	0
475	20241017	115100	48102800	21200	21200	21200	21200	2
476	20241017	115000	48060400	21200	21200	21200	21200	0
477	20241017	114900	48060400	21200	21200	21200	21200	21
478	20241017	114800	47615200	21200	21200	21200	21200	0
479	20241017	114700	47615200	21200	21200	21200	21200	1
480	20241017	114600	47594000	21200	21200	21200	21200	0
481	20241017	114500	47594000	21200	21200	21200	21200	1
482	20241017	114400	47572800	21200	21200	21200	21200	50
483	20241017	114300	46512800	21200	21200	21200	21200	0
484	20241017	114200	46512800	21200	21200	21200	21200	2
485	20241017	114100	46470400	21200	21200	21200	21200	0
486	20241017	114000	46470400	21200	21200	21200	21200	1
487	20241017	113900	46449200	21200	21200	21200	21200	0
488	20241017	113800	46449200	21200	21200	21200	21200	1
489	20241017	113700	46428000	21200	21200	21200	21200	0
490	20241017	113600	46428000	21200	21200	21200	21200	2
491	20241017	113500	46385600	21200	21200	21200	21200	0
492	20241017	113400	46385600	21200	21200	21200	21200	1
493	20241017	113300	46364400	21200	21200	21200	21200	1
494	20241017	113200	46343200	21200	21200	21200	21200	5
495	20241017	113100	46237200	21200	21250	21250	21200	5
496	20241017	113000	46131000	21200	21200	21200	21200	0
497	20241017	112900	46131000	21200	21200	21200	21200	1
498	20241017	112800	46109800	21250	21250	21250	21250	5
499	20241017	112700	46003550	21200	21200	21200	21200	2
500	20241017	112600	45961150	21200	21200	21200	21200	0
501	20241017	112500	45961150	21200	21200	21200	21200	1
502	20241017	112400	45939950	21200	21200	21200	21200	0
503	20241017	112300	45939950	21200	21200	21200	21200	1
504	20241017	112200	45918750	21250	21250	21250	21250	0
505	20241017	112100	45918750	21250	21250	21250	21250	1
506	20241017	112000	45897500	21200	21200	21200	21200	1
507	20241017	111900	45876300	21200	21200	21200	21200	0
508	20241017	111800	45876300	21200	21200	21200	21200	2
509	20241017	111700	45833900	21200	21200	21200	21200	0
510	20241017	111600	45833900	21200	21200	21200	21200	1
511	20241017	111500	45812700	21200	21200	21200	21200	0
512	20241017	111400	45812700	21200	21200	21200	21200	1
513	20241017	111300	45791500	21200	21200	21200	21200	0
514	20241017	111200	45791500	21200	21200	21200	21200	0
515	20241017	111100	45791500	21200	21200	21200	21200	2
516	20241017	111000	45749100	21200	21200	21200	21200	0
517	20241017	110900	45749100	21200	21200	21200	21200	1
518	20241017	110800	45727900	21250	21250	21250	21250	0
519	20241017	110700	45727900	21250	21200	21250	21200	3
520	20241017	110600	45664200	21200	21200	21200	21200	0
521	20241017	110500	45664200	21200	21200	21200	21200	1
522	20241017	110400	45643000	21200	21200	21200	21200	0
523	20241017	110300	45643000	21200	21200	21200	21200	7
524	20241017	110200	45494600	21200	21200	21200	21200	0
525	20241017	110100	45494600	21200	21200	21200	21200	0
526	20241017	110000	45494600	21200	21200	21200	21200	1
527	20241017	105900	45473400	21200	21200	21200	21200	3
528	20241017	105800	45409800	21200	21200	21200	21200	1
529	20241017	105700	45388600	21200	21200	21200	21200	0
530	20241017	105600	45388600	21200	21200	21200	21200	6
531	20241017	105500	45261400	21200	21200	21200	21200	0
532	20241017	105400	45261400	21200	21200	21200	21200	2
533	20241017	105300	45219000	21200	21200	21200	21200	0
534	20241017	105200	45219000	21200	21150	21200	21150	2
535	20241017	105100	45176650	21150	21150	21150	21150	0
536	20241017	105000	45176650	21150	21150	21150	21150	0
537	20241017	104900	45176650	21150	21150	21150	21150	1
538	20241017	104800	45155500	21150	21150	21150	21150	0
539	20241017	104700	45155500	21150	21150	21150	21150	2
540	20241017	104600	45113200	21150	21150	21150	21150	0
541	20241017	104500	45113200	21150	21150	21150	21150	1
542	20241017	104400	45092050	21250	21200	21250	21200	9
543	20241017	104300	44901050	21150	21150	21150	21150	1
544	20241017	104200	44879900	21150	21150	21150	21150	0
545	20241017	104100	44879900	21150	21150	21150	21150	0
546	20241017	104000	44879900	21150	21200	21200	21150	3
547	20241017	103900	44816350	21150	21150	21150	21150	0
548	20241017	103800	44816350	21150	21150	21150	21150	2
549	20241017	103700	44774050	21200	21200	21200	21200	157
550	20241017	103600	41445650	21200	21150	21200	21150	3
551	20241017	103500	41382100	21150	21150	21150	21150	0
552	20241017	103400	41382100	21150	21150	21150	21150	1
553	20241017	103300	41360950	21200	21200	21200	21200	1
554	20241017	103200	41339750	21150	21150	21150	21150	1
555	20241017	103100	41318600	21200	21200	21200	21200	83
556	20241017	103000	39559000	21200	21200	21200	21200	373
557	20241017	102900	31651400	21200	21200	21200	21200	2
558	20241017	102800	31609000	21200	21200	21200	21200	0
559	20241017	102700	31609000	21200	21200	21200	21200	1
560	20241017	102600	31587800	21250	21250	21250	21250	0
561	20241017	102500	31587800	21250	21200	21250	21200	6
562	20241017	102400	31460350	21200	21200	21200	21200	0
563	20241017	102300	31460350	21200	21200	21200	21200	2
564	20241017	102200	31417950	21200	21200	21200	21200	0
565	20241017	102100	31417950	21200	21200	21200	21200	1
566	20241017	102000	31396750	21200	21200	21200	21200	1
567	20241017	101900	31375550	21250	21250	21250	21250	2
568	20241017	101800	31333050	21200	21200	21200	21200	1
569	20241017	101700	31311850	21200	21200	21200	21200	0
570	20241017	101600	31311850	21200	21200	21200	21200	1
571	20241017	101500	31290650	21200	21200	21200	21200	0
572	20241017	101400	31290650	21200	21200	21200	21200	2
573	20241017	101300	31248250	21200	21200	21200	21200	1
574	20241017	101200	31227050	21250	21250	21250	21250	0
575	20241017	101100	31227050	21250	21250	21250	21250	36
576	20241017	101000	30462050	21250	21250	21250	21250	0
577	20241017	100900	30462050	21250	21250	21250	21250	0
578	20241017	100800	30462050	21250	21250	21250	21250	0
579	20241017	100700	30462050	21250	21250	21250	21250	97
580	20241017	100600	28400800	21250	21250	21250	21250	0
581	20241017	100500	28400800	21250	21250	21250	21250	1
582	20241017	100400	28379550	21250	21250	21250	21250	55
583	20241017	100300	27210800	21250	21250	21250	21250	1
584	20241017	100200	27189550	21250	21250	21250	21250	0
585	20241017	100100	27189550	21250	21250	21250	21250	0
586	20241017	100000	27189550	21250	21250	21250	21250	88
587	20241017	095900	25319550	21250	21250	21250	21250	1
588	20241017	095800	25298300	21200	21200	21200	21200	23
589	20241017	095700	24810700	21200	21200	21200	21200	43
590	20241017	095600	23899100	21150	21150	21150	21150	1
591	20241017	095500	23877950	21200	21200	21200	21200	0
592	20241017	095400	23877950	21200	21200	21200	21200	20
593	20241017	095300	23453950	21150	21150	21150	21150	0
594	20241017	095200	23453950	21150	21150	21150	21150	75
595	20241017	095100	21867700	21200	21200	21200	21200	0
596	20241017	095000	21867700	21200	21200	21200	21200	8
597	20241017	094900	21698100	21150	21150	21150	21150	1
598	20241017	094800	21676950	21200	21200	21200	21200	0
599	20241017	094700	21676950	21200	21200	21200	21200	0
600	20241017	094600	21676950	21200	21200	21200	21200	76
601	20241017	094500	20065750	21200	21200	21200	21200	0
602	20241017	094400	20065750	21200	21200	21200	21200	0
603	20241017	094300	20065750	21200	21200	21200	21200	73
604	20241017	094200	18518150	21200	21200	21200	21200	0
605	20241017	094100	18518150	21200	21200	21200	21200	0
606	20241017	094000	18518150	21200	21200	21200	21200	3
607	20241017	093900	18454550	21150	21150	21150	21150	1
608	20241017	093800	18433400	21150	21150	21150	21150	0
609	20241017	093700	18433400	21150	21150	21150	21150	0
610	20241017	093600	18433400	21150	21150	21150	21150	0
611	20241017	093500	18433400	21150	21150	21150	21150	0
612	20241017	093400	18433400	21150	21150	21150	21150	0
613	20241017	093300	18433400	21150	21150	21150	21150	0
614	20241017	093200	18433400	21150	21200	21200	21150	124
615	20241017	093100	15809600	21200	21200	21200	21200	0
616	20241017	093000	15809600	21200	21200	21200	21200	9
617	20241017	092900	15618800	21200	21200	21200	21200	8
618	20241017	092800	15449200	21150	21150	21150	21150	20
619	20241017	092700	15026200	21200	21200	21200	21200	0
620	20241017	092600	15026200	21200	21200	21200	21200	22
621	20241017	092500	14559800	21150	21150	21150	21150	0
622	20241017	092400	14559800	21150	21150	21150	21150	2
623	20241017	092300	14517500	21150	21150	21150	21150	0
624	20241017	092200	14517500	21150	21150	21150	21150	3
625	20241017	092100	14454050	21150	21150	21150	21150	0
626	20241017	092000	14454050	21150	21150	21150	21150	0
627	20241017	091900	14454050	21150	21150	21150	21150	82
628	20241017	091800	12719750	21150	21150	21150	21150	0
629	20241017	091700	12719750	21150	21150	21150	21150	0
630	20241017	091600	12719750	21150	21150	21150	21150	0
631	20241017	091500	12719750	21150	21150	21150	21150	79
632	20241017	091400	11048900	21150	21150	21150	21150	0
633	20241017	091300	11048900	21150	21150	21150	21150	31
634	20241017	091200	10393250	21100	21100	21200	21050	93
635	20241017	091100	8422350	21200	21200	21200	21200	0
636	20241017	091000	8422350	21200	21200	21200	21200	1
637	20241017	090900	8401150	21150	21150	21150	21150	0
638	20241017	090800	8401150	21150	21150	21150	21150	63
639	20241017	090700	7068700	21150	21150	21150	21150	1
640	20241017	090600	7047550	21150	21150	21150	21150	1
641	20241017	090500	7026400	20900	20900	20900	20900	0
642	20241017	090400	7026400	20900	21050	21050	20900	240
643	20241017	090300	1998600	21000	21000	21000	21000	0
644	20241017	090200	1998600	21000	21000	21000	21000	71
645	20241017	090100	507600	21150	21150	21150	21150	0
646	20241017	090000	507600	21150	21150	21150	21150	24