KissMeData/065710/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194500	173698750	21300	21300	21300	21300	27
3	20241018	194400	173698750	21300	21300	21300	21300	0
4	20241018	194300	173698750	21300	21300	21300	21300	0
5	20241018	194200	173698750	21300	21300	21300	21300	0
6	20241018	194100	173698750	21300	21300	21300	21300	0
7	20241018	194000	173698750	21300	21300	21300	21300	0
8	20241018	193900	173698750	21300	21300	21300	21300	0
9	20241018	193800	173698750	21300	21300	21300	21300	0
10	20241018	193700	173698750	21300	21300	21300	21300	0
11	20241018	193600	173698750	21300	21300	21300	21300	0
12	20241018	193500	173698750	21300	21300	21300	21300	0
13	20241018	193400	173698750	21300	21300	21300	21300	0
14	20241018	193300	173698750	21300	21300	21300	21300	0
15	20241018	193200	173698750	21300	21300	21300	21300	0
16	20241018	193100	173698750	21300	21300	21300	21300	0
17	20241018	193000	173698750	21300	21300	21300	21300	0
18	20241018	192900	173698750	21300	21300	21300	21300	0
19	20241018	192800	173698750	21300	21300	21300	21300	0
20	20241018	192700	173698750	21300	21300	21300	21300	0
21	20241018	192600	173698750	21300	21300	21300	21300	0
22	20241018	192500	173698750	21300	21300	21300	21300	0
23	20241018	192400	173698750	21300	21300	21300	21300	0
24	20241018	192300	173698750	21300	21300	21300	21300	0
25	20241018	192200	173698750	21300	21300	21300	21300	0
26	20241018	192100	173698750	21300	21300	21300	21300	0
27	20241018	192000	173698750	21300	21300	21300	21300	0
28	20241018	191900	173698750	21300	21300	21300	21300	0
29	20241018	191800	173698750	21300	21300	21300	21300	0
30	20241018	191700	173698750	21300	21300	21300	21300	0
31	20241018	191600	173698750	21300	21300	21300	21300	0
32	20241018	191500	173698750	21300	21300	21300	21300	27
33	20241018	191400	173698750	21300	21300	21300	21300	0
34	20241018	191300	173698750	21300	21300	21300	21300	0
35	20241018	191200	173698750	21300	21300	21300	21300	0
36	20241018	191100	173698750	21300	21300	21300	21300	0
37	20241018	191000	173698750	21300	21300	21300	21300	0
38	20241018	190900	173698750	21300	21300	21300	21300	0
39	20241018	190800	173698750	21300	21300	21300	21300	0
40	20241018	190700	173698750	21300	21300	21300	21300	0
41	20241018	190600	173698750	21300	21300	21300	21300	0
42	20241018	190500	173698750	21300	21300	21300	21300	0
43	20241018	190400	173698750	21300	21300	21300	21300	0
44	20241018	190300	173698750	21300	21300	21300	21300	0
45	20241018	190200	173698750	21300	21300	21300	21300	0
46	20241018	190100	173698750	21300	21300	21300	21300	0
47	20241018	190000	173698750	21300	21300	21300	21300	0
48	20241018	185900	173698750	21300	21300	21300	21300	0
49	20241018	185800	173698750	21300	21300	21300	21300	0
50	20241018	185700	173698750	21300	21300	21300	21300	0
51	20241018	185600	173698750	21300	21300	21300	21300	0
52	20241018	185500	173698750	21300	21300	21300	21300	0
53	20241018	185400	173698750	21300	21300	21300	21300	0
54	20241018	185300	173698750	21300	21300	21300	21300	0
55	20241018	185200	173698750	21300	21300	21300	21300	0
56	20241018	185100	173698750	21300	21300	21300	21300	0
57	20241018	185000	173698750	21300	21300	21300	21300	0
58	20241018	184900	173698750	21300	21300	21300	21300	0
59	20241018	184800	173698750	21300	21300	21300	21300	0
60	20241018	184700	173698750	21300	21300	21300	21300	0
61	20241018	184600	173698750	21300	21300	21300	21300	0
62	20241018	184500	173698750	21300	21300	21300	21300	27
63	20241018	184400	173698750	21300	21300	21300	21300	0
64	20241018	184300	173698750	21300	21300	21300	21300	0
65	20241018	184200	173698750	21300	21300	21300	21300	0
66	20241018	184100	173698750	21300	21300	21300	21300	0
67	20241018	184000	173698750	21300	21300	21300	21300	0
68	20241018	183900	173698750	21300	21300	21300	21300	0
69	20241018	183800	173698750	21300	21300	21300	21300	0
70	20241018	183700	173698750	21300	21300	21300	21300	0
71	20241018	183600	173698750	21300	21300	21300	21300	0
72	20241018	183500	173698750	21300	21300	21300	21300	0
73	20241018	183400	173698750	21300	21300	21300	21300	0
74	20241018	183300	173698750	21300	21300	21300	21300	0
75	20241018	183200	173698750	21300	21300	21300	21300	0
76	20241018	183100	173698750	21300	21300	21300	21300	0
77	20241018	183000	173698750	21300	21300	21300	21300	0
78	20241018	182900	173698750	21300	21300	21300	21300	0
79	20241018	182800	173698750	21300	21300	21300	21300	0
80	20241018	182700	173698750	21300	21300	21300	21300	0
81	20241018	182600	173698750	21300	21300	21300	21300	0
82	20241018	182500	173698750	21300	21300	21300	21300	0
83	20241018	182400	173698750	21300	21300	21300	21300	0
84	20241018	182300	173698750	21300	21300	21300	21300	0
85	20241018	182200	173698750	21300	21300	21300	21300	0
86	20241018	182100	173698750	21300	21300	21300	21300	0
87	20241018	182000	173698750	21300	21300	21300	21300	0
88	20241018	181900	173698750	21300	21300	21300	21300	0
89	20241018	181800	173698750	21300	21300	21300	21300	0
90	20241018	181700	173698750	21300	21300	21300	21300	0
91	20241018	181600	173698750	21300	21300	21300	21300	0
92	20241018	181500	173698750	21300	21300	21300	21300	27
93	20241018	181400	173698750	21300	21300	21300	21300	0
94	20241018	181300	173698750	21300	21300	21300	21300	0
95	20241018	181200	173698750	21300	21300	21300	21300	0
96	20241018	181100	173698750	21300	21300	21300	21300	0
97	20241018	181000	173698750	21300	21300	21300	21300	0
98	20241018	180900	173698750	21300	21300	21300	21300	0
99	20241018	180800	173698750	21300	21300	21300	21300	0
100	20241018	180700	173698750	21300	21300	21300	21300	0
101	20241018	180600	173698750	21300	21300	21300	21300	0
102	20241018	180500	173698750	21300	21300	21300	21300	0
103	20241018	180400	173698750	21300	21300	21300	21300	0
104	20241018	180300	173698750	21300	21300	21300	21300	0
105	20241018	180200	173698750	21300	21300	21300	21300	0
106	20241018	180100	173698750	21300	21300	21300	21300	0
107	20241018	180000	173698750	21300	21300	21300	21300	0
108	20241018	175900	173698750	21300	21300	21300	21300	0
109	20241018	175800	173698750	21300	21300	21300	21300	0
110	20241018	175700	173698750	21300	21300	21300	21300	0
111	20241018	175600	173698750	21300	21300	21300	21300	0
112	20241018	175500	173698750	21300	21300	21300	21300	0
113	20241018	175400	173698750	21300	21300	21300	21300	0
114	20241018	175300	173698750	21300	21300	21300	21300	0
115	20241018	175200	173698750	21300	21300	21300	21300	0
116	20241018	175100	173698750	21300	21300	21300	21300	0
117	20241018	175000	173698750	21300	21300	21300	21300	0
118	20241018	174900	173698750	21300	21300	21300	21300	0
119	20241018	174800	173698750	21300	21300	21300	21300	0
120	20241018	174700	173698750	21300	21300	21300	21300	0
121	20241018	174600	173698750	21300	21300	21300	21300	0
122	20241018	174500	173698750	21300	21300	21300	21300	27
123	20241018	174400	173698750	21300	21300	21300	21300	0
124	20241018	174300	173698750	21300	21300	21300	21300	0
125	20241018	174200	173698750	21300	21300	21300	21300	0
126	20241018	174100	173698750	21300	21300	21300	21300	0
127	20241018	174000	173698750	21300	21300	21300	21300	0
128	20241018	173900	173698750	21300	21300	21300	21300	0
129	20241018	173800	173698750	21300	21300	21300	21300	0
130	20241018	173700	173698750	21300	21300	21300	21300	0
131	20241018	173600	173698750	21300	21300	21300	21300	0
132	20241018	173500	173698750	21300	21300	21300	21300	0
133	20241018	173400	173698750	21300	21300	21300	21300	0
134	20241018	173300	173698750	21300	21300	21300	21300	0
135	20241018	173200	173698750	21300	21300	21300	21300	0
136	20241018	173100	173698750	21300	21300	21300	21300	0
137	20241018	173000	173698750	21300	21300	21300	21300	0
138	20241018	172900	173698750	21300	21300	21300	21300	0
139	20241018	172800	173698750	21300	21300	21300	21300	0
140	20241018	172700	173698750	21300	21300	21300	21300	0
141	20241018	172600	173698750	21300	21300	21300	21300	0
142	20241018	172500	173698750	21300	21300	21300	21300	0
143	20241018	172400	173698750	21300	21300	21300	21300	0
144	20241018	172300	173698750	21300	21300	21300	21300	0
145	20241018	172200	173698750	21300	21300	21300	21300	0
146	20241018	172100	173698750	21300	21300	21300	21300	0
147	20241018	172000	173698750	21300	21300	21300	21300	0
148	20241018	171900	173698750	21300	21300	21300	21300	0
149	20241018	171800	173698750	21300	21300	21300	21300	0
150	20241018	171700	173698750	21300	21300	21300	21300	0
151	20241018	171600	173698750	21300	21300	21300	21300	0
152	20241018	171500	173698750	21300	21300	21300	21300	27
153	20241018	171400	173698750	21300	21300	21300	21300	0
154	20241018	171300	173698750	21300	21300	21300	21300	0
155	20241018	171200	173698750	21300	21300	21300	21300	0
156	20241018	171100	173698750	21300	21300	21300	21300	0
157	20241018	171000	173698750	21300	21300	21300	21300	0
158	20241018	170900	173698750	21300	21300	21300	21300	0
159	20241018	170800	173698750	21300	21300	21300	21300	0
160	20241018	170700	173698750	21300	21300	21300	21300	0
161	20241018	170600	173698750	21300	21300	21300	21300	0
162	20241018	170500	173698750	21300	21300	21300	21300	0
163	20241018	170400	173698750	21300	21300	21300	21300	0
164	20241018	170300	173698750	21300	21300	21300	21300	0
165	20241018	170200	173698750	21300	21300	21300	21300	0
166	20241018	170100	173698750	21300	21300	21300	21300	0
167	20241018	170000	173698750	21300	21300	21300	21300	0
168	20241018	165900	173698750	21300	21300	21300	21300	0
169	20241018	165800	173698750	21300	21300	21300	21300	0
170	20241018	165700	173698750	21300	21300	21300	21300	0
171	20241018	165600	173698750	21300	21300	21300	21300	0
172	20241018	165500	173698750	21300	21300	21300	21300	0
173	20241018	165400	173698750	21300	21300	21300	21300	0
174	20241018	165300	173698750	21300	21300	21300	21300	0
175	20241018	165200	173698750	21300	21300	21300	21300	0
176	20241018	165100	173698750	21300	21300	21300	21300	0
177	20241018	165000	173698750	21300	21300	21300	21300	0
178	20241018	164900	173698750	21300	21300	21300	21300	0
179	20241018	164800	173698750	21300	21300	21300	21300	0
180	20241018	164700	173698750	21300	21300	21300	21300	0
181	20241018	164600	173698750	21300	21300	21300	21300	0
182	20241018	164500	173698750	21300	21300	21300	21300	27
183	20241018	164400	173698750	21300	21300	21300	21300	0
184	20241018	164300	173698750	21300	21300	21300	21300	0
185	20241018	164200	173698750	21300	21300	21300	21300	0
186	20241018	164100	173698750	21300	21300	21300	21300	0
187	20241018	164000	173698750	21300	21300	21300	21300	0
188	20241018	163900	173698750	21300	21300	21300	21300	0
189	20241018	163800	173698750	21300	21300	21300	21300	0
190	20241018	163700	173698750	21300	21300	21300	21300	0
191	20241018	163600	173698750	21300	21300	21300	21300	0
192	20241018	163500	173698750	21300	21300	21300	21300	0
193	20241018	163400	173698750	21300	21300	21300	21300	0
194	20241018	163300	173698750	21300	21300	21300	21300	0
195	20241018	163200	173698750	21300	21300	21300	21300	0
196	20241018	163100	173698750	21300	21300	21300	21300	0
197	20241018	163000	173698750	21300	21300	21300	21300	0
198	20241018	162900	173698750	21300	21300	21300	21300	0
199	20241018	162800	173698750	21300	21300	21300	21300	0
200	20241018	162700	173698750	21300	21300	21300	21300	0
201	20241018	162600	173698750	21300	21300	21300	21300	0
202	20241018	162500	173698750	21300	21300	21300	21300	0
203	20241018	162400	173698750	21300	21300	21300	21300	0
204	20241018	162300	173698750	21300	21300	21300	21300	0
205	20241018	162200	173698750	21300	21300	21300	21300	0
206	20241018	162100	173698750	21300	21300	21300	21300	0
207	20241018	162000	173698750	21300	21300	21300	21300	0
208	20241018	161900	173698750	21300	21300	21300	21300	0
209	20241018	161800	173698750	21300	21300	21300	21300	0
210	20241018	161700	173698750	21300	21300	21300	21300	0
211	20241018	161600	173698750	21300	21300	21300	21300	0
212	20241018	161500	173698750	21300	21300	21300	21300	27
213	20241018	161400	173698750	21300	21300	21300	21300	0
214	20241018	161300	173698750	21300	21300	21300	21300	0
215	20241018	161200	173698750	21300	21300	21300	21300	0
216	20241018	161100	173698750	21300	21300	21300	21300	0
217	20241018	161000	173698750	21300	21300	21300	21300	0
218	20241018	160900	173698750	21300	21300	21300	21300	0
219	20241018	160800	173698750	21300	21300	21300	21300	0
220	20241018	160700	173698750	21300	21300	21300	21300	0
221	20241018	160600	173698750	21300	21300	21300	21300	0
222	20241018	160500	173698750	21300	21300	21300	21300	0
223	20241018	160400	173698750	21300	21300	21300	21300	0
224	20241018	160300	173698750	21300	21300	21300	21300	0
225	20241018	160200	173698750	21300	21300	21300	21300	0
226	20241018	160100	173698750	21300	21300	21300	21300	0
227	20241018	160000	173698750	21300	21300	21300	21300	0
228	20241018	155900	173698750	21300	21300	21300	21300	0
229	20241018	155800	173698750	21300	21300	21300	21300	0
230	20241018	155700	173698750	21300	21300	21300	21300	0
231	20241018	155600	173698750	21300	21300	21300	21300	0
232	20241018	155500	173698750	21300	21300	21300	21300	0
233	20241018	155400	173698750	21300	21300	21300	21300	0
234	20241018	155300	173698750	21300	21300	21300	21300	0
235	20241018	155200	173698750	21300	21300	21300	21300	0
236	20241018	155100	173698750	21300	21300	21300	21300	0
237	20241018	155000	173698750	21300	21300	21300	21300	0
238	20241018	154900	173698750	21300	21300	21300	21300	0
239	20241018	154800	173698750	21300	21300	21300	21300	0
240	20241018	154700	173698750	21300	21300	21300	21300	0
241	20241018	154600	173698750	21300	21300	21300	21300	0
242	20241018	154500	173698750	21300	21300	21300	21300	27
243	20241018	154400	173698750	21300	21300	21300	21300	0
244	20241018	154300	173698750	21300	21300	21300	21300	0
245	20241018	154200	173698750	21300	21300	21300	21300	0
246	20241018	154100	173698750	21300	21300	21300	21300	0
247	20241018	154000	173698750	21300	21300	21300	21300	0
248	20241018	153900	173698750	21300	21300	21300	21300	0
249	20241018	153800	173698750	21300	21300	21300	21300	0
250	20241018	153700	173698750	21300	21300	21300	21300	0
251	20241018	153600	173698750	21300	21300	21300	21300	0
252	20241018	153500	173698750	21300	21300	21300	21300	0
253	20241018	153400	173698750	21300	21300	21300	21300	0
254	20241018	153300	173698750	21300	21300	21300	21300	0
255	20241018	153200	173698750	21300	21300	21300	21300	0
256	20241018	153100	173698750	21300	21300	21300	21300	0
257	20241018	153000	173698750	21300	21300	21300	21300	27
258	20241018	152900	173123650	21250	21250	21250	21250	0
259	20241018	152800	173123650	21250	21250	21250	21250	0
260	20241018	152700	173123650	21250	21250	21250	21250	0
261	20241018	152600	173123650	21250	21250	21250	21250	0
262	20241018	152500	173123650	21250	21250	21250	21250	0
263	20241018	152400	173123650	21250	21250	21250	21250	0
264	20241018	152300	173123650	21250	21250	21250	21250	0
265	20241018	152200	173123650	21250	21250	21250	21250	0
266	20241018	152100	173123650	21250	21250	21250	21250	0
267	20241018	152000	173123650	21250	21250	21250	21250	0
268	20241018	151900	173123650	21250	21250	21250	21200	25
269	20241018	151800	172592550	21300	21300	21300	21300	0
270	20241018	151700	172592550	21300	21300	21300	21300	0
271	20241018	151600	172592550	21300	21300	21300	21300	0
272	20241018	151500	172592550	21300	21300	21300	21300	0
273	20241018	151400	172592550	21300	21300	21300	21300	0
274	20241018	151300	172592550	21300	21300	21300	21300	0
275	20241018	151200	172592550	21300	21300	21300	21300	0
276	20241018	151100	172592550	21300	21300	21300	21300	0
277	20241018	151000	172592550	21300	21300	21300	21300	0
278	20241018	150900	172592550	21300	21300	21300	21300	0
279	20241018	150800	172592550	21300	21300	21300	21250	108
280	20241018	150700	170292450	21300	21300	21300	21300	1
281	20241018	150600	170271150	21300	21300	21300	21300	0
282	20241018	150500	170271150	21300	21300	21300	21300	0
283	20241018	150400	170271150	21300	21300	21300	21300	0
284	20241018	150300	170271150	21300	21300	21300	21300	0
285	20241018	150200	170271150	21300	21300	21300	21300	0
286	20241018	150100	170271150	21300	21300	21300	21300	0
287	20241018	150000	170271150	21300	21300	21300	21300	1
288	20241018	145900	170249850	21300	21300	21300	21300	0
289	20241018	145800	170249850	21300	21300	21300	21300	0
290	20241018	145700	170249850	21300	21300	21300	21300	0
291	20241018	145600	170249850	21300	21300	21300	21300	0
292	20241018	145500	170249850	21300	21300	21300	21300	0
293	20241018	145400	170249850	21300	21300	21300	21300	0
294	20241018	145300	170249850	21300	21300	21300	21300	0
295	20241018	145200	170249850	21300	21300	21300	21300	0
296	20241018	145100	170249850	21300	21300	21300	21300	0
297	20241018	145000	170249850	21300	21300	21300	21300	0
298	20241018	144900	170249850	21300	21300	21300	21300	22
299	20241018	144800	169781250	21300	21300	21300	21300	0
300	20241018	144700	169781250	21300	21300	21300	21300	0
301	20241018	144600	169781250	21300	21300	21300	21300	0
302	20241018	144500	169781250	21300	21300	21300	21300	61
303	20241018	144400	168481950	21300	21300	21300	21300	0
304	20241018	144300	168481950	21300	21300	21300	21300	0
305	20241018	144200	168481950	21300	21300	21300	21300	70
306	20241018	144100	166990950	21250	21250	21250	21250	0
307	20241018	144000	166990950	21250	21250	21250	21250	0
308	20241018	143900	166990950	21250	21250	21250	21250	0
309	20241018	143800	166990950	21250	21250	21250	21250	72
310	20241018	143700	165460950	21250	21250	21250	21250	0
311	20241018	143600	165460950	21250	21250	21250	21250	1
312	20241018	143500	165439700	21300	21300	21300	21300	39
313	20241018	143400	164609000	21300	21300	21300	21300	0
314	20241018	143300	164609000	21300	21300	21300	21300	0
315	20241018	143200	164609000	21300	21300	21300	21300	0
316	20241018	143100	164609000	21300	21300	21300	21250	134
317	20241018	143000	161758900	21250	21250	21250	21250	0
318	20241018	142900	161758900	21250	21250	21250	21250	0
319	20241018	142800	161758900	21250	21250	21250	21250	0
320	20241018	142700	161758900	21250	21250	21250	21250	0
321	20241018	142600	161758900	21250	21250	21250	21250	0
322	20241018	142500	161758900	21250	21250	21250	21250	0
323	20241018	142400	161758900	21250	21250	21300	21250	433
324	20241018	142300	152557550	21300	21300	21300	21300	0
325	20241018	142200	152557550	21300	21300	21300	21300	0
326	20241018	142100	152557550	21300	21300	21300	21300	69
327	20241018	142000	151087850	21300	21300	21300	21300	0
328	20241018	141900	151087850	21300	21300	21300	21300	0
329	20241018	141800	151087850	21300	21300	21300	21300	2
330	20241018	141700	151045250	21250	21250	21250	21250	0
331	20241018	141600	151045250	21250	21250	21250	21250	0
332	20241018	141500	151045250	21250	21250	21250	21250	0
333	20241018	141400	151045250	21250	21250	21250	21250	0
334	20241018	141300	151045250	21250	21250	21250	21250	0
335	20241018	141200	151045250	21250	21250	21250	21250	0
336	20241018	141100	151045250	21250	21250	21250	21250	0
337	20241018	141000	151045250	21250	21250	21250	21250	0
338	20241018	140900	151045250	21250	21250	21250	21250	0
339	20241018	140800	151045250	21250	21250	21250	21250	0
340	20241018	140700	151045250	21250	21250	21250	21250	63
341	20241018	140600	149706500	21250	21250	21250	21250	0
342	20241018	140500	149706500	21250	21250	21250	21250	0
343	20241018	140400	149706500	21250	21250	21250	21250	85
344	20241018	140300	147900250	21250	21250	21250	21250	1
345	20241018	140200	147879000	21250	21250	21250	21250	0
346	20241018	140100	147879000	21250	21250	21250	21250	0
347	20241018	140000	147879000	21250	21250	21250	21250	55
348	20241018	135900	146710250	21200	21200	21200	21200	0
349	20241018	135800	146710250	21200	21200	21200	21200	0
350	20241018	135700	146710250	21200	21200	21200	21200	101
351	20241018	135600	144569050	21200	21200	21200	21200	0
352	20241018	135500	144569050	21200	21200	21200	21200	0
353	20241018	135400	144569050	21200	21200	21200	21200	0
354	20241018	135300	144569050	21200	21200	21200	21200	0
355	20241018	135200	144569050	21200	21200	21200	21200	0
356	20241018	135100	144569050	21200	21200	21200	21200	0
357	20241018	135000	144569050	21200	21200	21200	21200	0
358	20241018	134900	144569050	21200	21200	21200	21200	0
359	20241018	134800	144569050	21200	21200	21200	21200	30
360	20241018	134700	143933050	21200	21200	21200	21200	172
361	20241018	134600	140286650	21200	21200	21200	21200	122
362	20241018	134500	137700250	21250	21250	21250	21250	13
363	20241018	134400	137424000	21250	21250	21250	21250	0
364	20241018	134300	137424000	21250	21250	21250	21250	75
365	20241018	134200	135830250	21250	21250	21250	21250	0
366	20241018	134100	135830250	21250	21250	21250	21250	0
367	20241018	134000	135830250	21250	21250	21250	21250	66
368	20241018	133900	134427750	21250	21250	21250	21250	108
369	20241018	133800	132132750	21250	21250	21250	21250	0
370	20241018	133700	132132750	21250	21250	21250	21250	0
371	20241018	133600	132132750	21250	21250	21250	21250	0
372	20241018	133500	132132750	21250	21250	21250	21250	0
373	20241018	133400	132132750	21250	21250	21250	21250	0
374	20241018	133300	132132750	21250	21250	21250	21250	0
375	20241018	133200	132132750	21250	21300	21300	21250	608
376	20241018	133100	119212650	21300	21300	21300	21300	0
377	20241018	133000	119212650	21300	21300	21300	21300	0
378	20241018	132900	119212650	21300	21300	21300	21300	40
379	20241018	132800	118360650	21300	21300	21300	21300	0
380	20241018	132700	118360650	21300	21300	21300	21300	0
381	20241018	132600	118360650	21300	21300	21300	21300	64
382	20241018	132500	116997450	21300	21300	21300	21300	9
383	20241018	132400	116805750	21300	21300	21300	21300	0
384	20241018	132300	116805750	21300	21300	21300	21300	32
385	20241018	132200	116124150	21300	21300	21300	21300	71
386	20241018	132100	114611850	21300	21300	21300	21300	0
387	20241018	132000	114611850	21300	21300	21300	21300	0
388	20241018	131900	114611850	21300	21300	21300	21300	85
389	20241018	131800	112801350	21300	21300	21300	21300	0
390	20241018	131700	112801350	21300	21300	21300	21300	5
391	20241018	131600	112694850	21300	21300	21300	21300	0
392	20241018	131500	112694850	21300	21300	21300	21300	61
393	20241018	131400	111395550	21300	21300	21300	21300	8
394	20241018	131300	111225150	21250	21250	21250	21250	5
395	20241018	131200	111118900	21250	21250	21250	21250	0
396	20241018	131100	111118900	21250	21250	21250	21250	0
397	20241018	131000	111118900	21250	21250	21250	21250	0
398	20241018	130900	111118900	21250	21250	21250	21250	0
399	20241018	130800	111118900	21250	21300	21350	21250	23
400	20241018	130700	110628500	21250	21250	21250	21250	0
401	20241018	130600	110628500	21250	21250	21250	21250	0
402	20241018	130500	110628500	21250	21300	21300	21250	140
403	20241018	130400	107649000	21300	21300	21300	21300	0
404	20241018	130300	107649000	21300	21300	21300	21300	0
405	20241018	130200	107649000	21300	21300	21300	21300	72
406	20241018	130100	106115400	21300	21300	21300	21300	0
407	20241018	130000	106115400	21300	21300	21300	21300	13
408	20241018	125900	105838500	21250	21250	21250	21250	1
409	20241018	125800	105817250	21250	21250	21250	21250	0
410	20241018	125700	105817250	21250	21250	21250	21250	400
411	20241018	125600	97317250	21250	21250	21250	21250	0
412	20241018	125500	97317250	21250	21250	21250	21250	0
413	20241018	125400	97317250	21250	21250	21250	21250	0
414	20241018	125300	97317250	21250	21250	21250	21250	0
415	20241018	125200	97317250	21250	21250	21250	21250	0
416	20241018	125100	97317250	21250	21250	21250	21250	0
417	20241018	125000	97317250	21250	21250	21250	21250	0
418	20241018	124900	97317250	21250	21250	21250	21250	0
419	20241018	124800	97317250	21250	21250	21250	21250	0
420	20241018	124700	97317250	21250	21250	21250	21250	0
421	20241018	124600	97317250	21250	21250	21250	21250	0
422	20241018	124500	97317250	21250	21250	21250	21250	0
423	20241018	124400	97317250	21250	21250	21250	21250	0
424	20241018	124300	97317250	21250	21250	21250	21250	0
425	20241018	124200	97317250	21250	21250	21250	21250	0
426	20241018	124100	97317250	21250	21250	21250	21250	0
427	20241018	124000	97317250	21250	21250	21250	21250	0
428	20241018	123900	97317250	21250	21250	21250	21250	0
429	20241018	123800	97317250	21250	21250	21250	21250	161
430	20241018	123700	93896000	21250	21250	21250	21250	0
431	20241018	123600	93896000	21250	21250	21250	21250	0
432	20241018	123500	93896000	21250	21250	21250	21250	0
433	20241018	123400	93896000	21250	21250	21250	21250	0
434	20241018	123300	93896000	21250	21250	21250	21250	0
435	20241018	123200	93896000	21250	21250	21250	21250	0
436	20241018	123100	93896000	21250	21300	21300	21250	1238
437	20241018	123000	67538300	21300	21300	21300	21300	0
438	20241018	122900	67538300	21300	21300	21300	21300	28
439	20241018	122800	66941900	21300	21300	21300	21300	0
440	20241018	122700	66941900	21300	21300	21300	21300	0
441	20241018	122600	66941900	21300	21300	21300	21300	0
442	20241018	122500	66941900	21300	21300	21300	21300	0
443	20241018	122400	66941900	21300	21300	21300	21300	0
444	20241018	122300	66941900	21300	21300	21300	21300	0
445	20241018	122200	66941900	21300	21300	21300	21300	0
446	20241018	122100	66941900	21300	21300	21300	21300	3
447	20241018	122000	66878000	21300	21300	21300	21300	0
448	20241018	121900	66878000	21300	21300	21300	21300	0
449	20241018	121800	66878000	21300	21300	21300	21300	0
450	20241018	121700	66878000	21300	21300	21300	21300	0
451	20241018	121600	66878000	21300	21300	21300	21300	0
452	20241018	121500	66878000	21300	21300	21300	21300	48
453	20241018	121400	65855600	21350	21350	21350	21350	0
454	20241018	121300	65855600	21350	21350	21350	21350	81
455	20241018	121200	64126250	21350	21350	21350	21350	0
456	20241018	121100	64126250	21350	21350	21350	21350	5
457	20241018	121000	64019500	21350	21350	21350	21350	68
458	20241018	120900	62567700	21350	21350	21350	21350	0
459	20241018	120800	62567700	21350	21350	21350	21350	0
460	20241018	120700	62567700	21350	21350	21350	21350	0
461	20241018	120600	62567700	21350	21350	21350	21350	55
462	20241018	120500	61393450	21350	21350	21350	21350	0
463	20241018	120400	61393450	21350	21350	21350	21350	0
464	20241018	120300	61393450	21350	21350	21350	21350	20
465	20241018	120200	60966450	21300	21300	21300	21300	0
466	20241018	120100	60966450	21300	21300	21300	21300	0
467	20241018	120000	60966450	21300	21300	21300	21300	0
468	20241018	115900	60966450	21300	21300	21300	21300	0
469	20241018	115800	60966450	21300	21300	21300	21300	60
470	20241018	115700	59688450	21350	21350	21350	21350	0
471	20241018	115600	59688450	21350	21350	21350	21350	44
472	20241018	115500	58749050	21300	21300	21300	21300	0
473	20241018	115400	58749050	21300	21300	21300	21300	1
474	20241018	115300	58727750	21300	21300	21300	21300	0
475	20241018	115200	58727750	21300	21300	21300	21300	125
476	20241018	115100	56065250	21300	21300	21300	21300	0
477	20241018	115000	56065250	21300	21300	21300	21300	0
478	20241018	114900	56065250	21300	21300	21300	21300	0
479	20241018	114800	56065250	21300	21300	21300	21300	0
480	20241018	114700	56065250	21300	21300	21300	21300	0
481	20241018	114600	56065250	21300	21300	21300	21300	0
482	20241018	114500	56065250	21300	21300	21300	21300	0
483	20241018	114400	56065250	21300	21300	21300	21300	0
484	20241018	114300	56065250	21300	21300	21300	21300	0
485	20241018	114200	56065250	21300	21300	21300	21300	0
486	20241018	114100	56065250	21300	21300	21300	21300	4
487	20241018	114000	55980050	21350	21350	21350	21350	0
488	20241018	113900	55980050	21350	21350	21350	21350	38
489	20241018	113800	55168750	21350	21350	21350	21350	0
490	20241018	113700	55168750	21350	21350	21350	21350	0
491	20241018	113600	55168750	21350	21350	21350	21350	5
492	20241018	113500	55062000	21300	21300	21300	21300	0
493	20241018	113400	55062000	21300	21300	21300	21300	0
494	20241018	113300	55062000	21300	21300	21300	21300	0
495	20241018	113200	55062000	21300	21300	21300	21300	0
496	20241018	113100	55062000	21300	21300	21300	21300	0
497	20241018	113000	55062000	21300	21300	21300	21300	0
498	20241018	112900	55062000	21300	21300	21300	21300	0
499	20241018	112800	55062000	21300	21300	21300	21300	0
500	20241018	112700	55062000	21300	21300	21300	21300	0
501	20241018	112600	55062000	21300	21300	21300	21300	0
502	20241018	112500	55062000	21300	21300	21300	21300	31
503	20241018	112400	54401700	21300	21300	21300	21300	68
504	20241018	112300	52953300	21300	21300	21300	21300	0
505	20241018	112200	52953300	21300	21350	21350	21300	109
506	20241018	112100	50626650	21350	21350	21350	21350	0
507	20241018	112000	50626650	21350	21350	21350	21350	0
508	20241018	111900	50626650	21350	21350	21350	21350	18
509	20241018	111800	50242350	21300	21300	21300	21300	60
510	20241018	111700	48964350	21300	21300	21300	21300	10
511	20241018	111600	48751350	21300	21300	21300	21300	0
512	20241018	111500	48751350	21300	21350	21350	21300	93
513	20241018	111400	46765850	21350	21350	21350	21350	0
514	20241018	111300	46765850	21350	21350	21350	21350	7
515	20241018	111200	46616400	21300	21300	21300	21300	1
516	20241018	111100	46595100	21350	21350	21350	21350	232
517	20241018	111000	41641900	21300	21300	21300	21300	0
518	20241018	110900	41641900	21300	21300	21300	21300	10
519	20241018	110800	41428900	21300	21300	21300	21300	67
520	20241018	110700	40001800	21300	21300	21300	21300	0
521	20241018	110600	40001800	21300	21300	21300	21300	5
522	20241018	110500	39895300	21250	21250	21250	21250	0
523	20241018	110400	39895300	21250	21250	21250	21250	5
524	20241018	110300	39789050	21250	21250	21250	21250	0
525	20241018	110200	39789050	21250	21250	21250	21250	0
526	20241018	110100	39789050	21250	21250	21250	21250	0
527	20241018	110000	39789050	21250	21250	21250	21250	0
528	20241018	105900	39789050	21250	21250	21250	21250	0
529	20241018	105800	39789050	21250	21250	21250	21250	0
530	20241018	105700	39789050	21250	21250	21250	21250	0
531	20241018	105600	39789050	21250	21250	21250	21250	0
532	20241018	105500	39789050	21250	21250	21250	21250	0
533	20241018	105400	39789050	21250	21250	21250	21250	0
534	20241018	105300	39789050	21250	21250	21250	21250	0
535	20241018	105200	39789050	21250	21250	21250	21250	0
536	20241018	105100	39789050	21250	21250	21250	21250	0
537	20241018	105000	39789050	21250	21250	21250	21250	0
538	20241018	104900	39789050	21250	21250	21250	21250	0
539	20241018	104800	39789050	21250	21250	21250	21250	0
540	20241018	104700	39789050	21250	21250	21250	21250	0
541	20241018	104600	39789050	21250	21250	21250	21250	0
542	20241018	104500	39789050	21250	21250	21250	21250	0
543	20241018	104400	39789050	21250	21250	21250	21250	0
544	20241018	104300	39789050	21250	21250	21250	21250	50
545	20241018	104200	38726550	21250	21250	21250	21250	0
546	20241018	104100	38726550	21250	21250	21250	21250	0
547	20241018	104000	38726550	21250	21250	21250	21250	0
548	20241018	103900	38726550	21250	21250	21250	21250	31
549	20241018	103800	38067800	21200	21200	21200	21200	0
550	20241018	103700	38067800	21200	21200	21200	21200	0
551	20241018	103600	38067800	21200	21200	21200	21200	0
552	20241018	103500	38067800	21200	21200	21200	21200	0
553	20241018	103400	38067800	21200	21200	21200	21200	33
554	20241018	103300	37368200	21200	21200	21200	21200	0
555	20241018	103200	37368200	21200	21200	21200	21200	0
556	20241018	103100	37368200	21200	21200	21200	21200	0
557	20241018	103000	37368200	21200	21200	21200	21200	0
558	20241018	102900	37368200	21200	21250	21250	21200	52
559	20241018	102800	36265300	21200	21200	21200	21200	0
560	20241018	102700	36265300	21200	21200	21200	21200	0
561	20241018	102600	36265300	21200	21200	21200	21200	0
562	20241018	102500	36265300	21200	21200	21200	21200	0
563	20241018	102400	36265300	21200	21200	21200	21200	0
564	20241018	102300	36265300	21200	21200	21200	21200	0
565	20241018	102200	36265300	21200	21200	21200	21200	0
566	20241018	102100	36265300	21200	21200	21200	21200	0
567	20241018	102000	36265300	21200	21200	21200	21200	0
568	20241018	101900	36265300	21200	21200	21200	21200	0
569	20241018	101800	36265300	21200	21200	21200	21200	0
570	20241018	101700	36265300	21200	21200	21200	21200	0
571	20241018	101600	36265300	21200	21200	21200	21200	0
572	20241018	101500	36265300	21200	21200	21200	21200	0
573	20241018	101400	36265300	21200	21200	21200	21200	0
574	20241018	101300	36265300	21200	21200	21200	21200	224
575	20241018	101200	31516500	21200	21200	21200	21200	0
576	20241018	101100	31516500	21200	21300	21300	21200	100
577	20241018	101000	29389800	21350	21350	21350	21350	0
578	20241018	100900	29389800	21350	21350	21350	21350	46
579	20241018	100800	28407700	21350	21350	21350	21350	2
580	20241018	100700	28365000	21350	21350	21350	21350	0
581	20241018	100600	28365000	21350	21350	21350	21350	69
582	20241018	100500	26891850	21350	21350	21350	21350	1
583	20241018	100400	26870500	21300	21300	21300	21300	0
584	20241018	100300	26870500	21300	21300	21300	21300	9
585	20241018	100200	26678800	21300	21300	21300	21300	0
586	20241018	100100	26678800	21300	21300	21300	21300	0
587	20241018	100000	26678800	21300	21300	21300	21300	92
588	20241018	095900	24719200	21300	21300	21300	21300	0
589	20241018	095800	24719200	21300	21300	21300	21300	0
590	20241018	095700	24719200	21300	21300	21300	21300	125
591	20241018	095600	22056700	21300	21300	21300	21300	0
592	20241018	095500	22056700	21300	21300	21300	21300	0
593	20241018	095400	22056700	21300	21300	21300	21300	0
594	20241018	095300	22056700	21300	21300	21300	21300	0
595	20241018	095200	22056700	21300	21300	21300	21300	0
596	20241018	095100	22056700	21300	21300	21300	21300	0
597	20241018	095000	22056700	21300	21300	21300	21300	0
598	20241018	094900	22056700	21300	21300	21300	21300	59
599	20241018	094800	20800000	21300	21300	21300	21300	2
600	20241018	094700	20757400	21300	21300	21300	21300	0
601	20241018	094600	20757400	21300	21300	21300	21300	0
602	20241018	094500	20757400	21300	21300	21300	21300	51
603	20241018	094400	19671100	21300	21300	21300	21300	0
604	20241018	094300	19671100	21300	21300	21300	21300	97
605	20241018	094200	17605000	21350	21350	21350	21350	44
606	20241018	094100	16665600	21350	21350	21350	21350	5
607	20241018	094000	16558850	21350	21350	21350	21350	0
608	20241018	093900	16558850	21350	21350	21350	21350	0
609	20241018	093800	16558850	21350	21350	21350	21350	36
610	20241018	093700	15790250	21350	21350	21350	21350	0
611	20241018	093600	15790250	21350	21350	21350	21350	0
612	20241018	093500	15790250	21350	21350	21350	21350	89
613	20241018	093400	13890100	21350	21350	21350	21350	0
614	20241018	093300	13890100	21350	21300	21350	21300	57
615	20241018	093200	12673650	21350	21350	21350	21350	0
616	20241018	093100	12673650	21350	21350	21350	21350	93
617	20241018	093000	10688100	21350	21350	21350	21350	9
618	20241018	092900	10495950	21200	21200	21200	21200	0
619	20241018	092800	10495950	21200	21200	21200	21200	0
620	20241018	092700	10495950	21200	21200	21200	21200	0
621	20241018	092600	10495950	21200	21200	21200	21200	0
622	20241018	092500	10495950	21200	21200	21200	21200	55
623	20241018	092400	9329950	21200	21200	21200	21200	0
624	20241018	092300	9329950	21200	21200	21200	21200	0
625	20241018	092200	9329950	21200	21200	21200	21200	0
626	20241018	092100	9329950	21200	21200	21200	21200	0
627	20241018	092000	9329950	21200	21200	21200	21200	0
628	20241018	091900	9329950	21200	21200	21200	21200	0
629	20241018	091800	9329950	21200	21200	21200	21200	35
630	20241018	091700	8587950	21200	21200	21200	21200	0
631	20241018	091600	8587950	21200	21200	21200	21200	15
632	20241018	091500	8269950	21350	21350	21350	21350	0
633	20241018	091400	8269950	21350	21350	21350	21350	103
634	20241018	091300	6070900	21350	21350	21350	21350	0
635	20241018	091200	6070900	21350	21350	21350	21350	0
636	20241018	091100	6070900	21350	21250	21350	21250	67
637	20241018	091000	4643900	21300	21300	21300	21300	0
638	20241018	090900	4643900	21300	21300	21300	21300	0
639	20241018	090800	4643900	21300	21300	21300	21300	0
640	20241018	090700	4643900	21300	21300	21300	21300	83
641	20241018	090600	2876000	21300	21300	21300	21300	0
642	20241018	090500	2876000	21300	21300	21300	21300	38
643	20241018	090400	2066600	21350	21350	21350	21350	6
644	20241018	090300	1938500	21300	21300	21300	21300	0
645	20241018	090200	1938500	21300	21300	21300	21300	0
646	20241018	090100	1938500	21300	21300	21300	21300	0
647	20241018	090000	1938500	21300	21300	21350	21300	91