KissMeData/089980/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200200	781262400	22550	22550	22550	22550	985
3	20241010	200100	781262400	22550	22550	22550	22550	0
4	20241010	200000	781262400	22550	22550	22550	22550	0
5	20241010	195900	781262400	22550	22550	22550	22550	0
6	20241010	195800	781262400	22550	22550	22550	22550	0
7	20241010	195700	781262400	22550	22550	22550	22550	0
8	20241010	195600	781262400	22550	22550	22550	22550	0
9	20241010	195500	781262400	22550	22550	22550	22550	0
10	20241010	195400	781262400	22550	22550	22550	22550	0
11	20241010	195300	781262400	22550	22550	22550	22550	0
12	20241010	195200	781262400	22550	22550	22550	22550	0
13	20241010	195100	781262400	22550	22550	22550	22550	0
14	20241010	195000	781262400	22550	22550	22550	22550	0
15	20241010	194900	781262400	22550	22550	22550	22550	0
16	20241010	194800	781262400	22550	22550	22550	22550	0
17	20241010	194700	781262400	22550	22550	22550	22550	0
18	20241010	194600	781262400	22550	22550	22550	22550	0
19	20241010	194500	781262400	22550	22550	22550	22550	0
20	20241010	194400	781262400	22550	22550	22550	22550	0
21	20241010	194300	781262400	22550	22550	22550	22550	0
22	20241010	194200	781262400	22550	22550	22550	22550	0
23	20241010	194100	781262400	22550	22550	22550	22550	0
24	20241010	194000	781262400	22550	22550	22550	22550	0
25	20241010	193900	781262400	22550	22550	22550	22550	0
26	20241010	193800	781262400	22550	22550	22550	22550	0
27	20241010	193700	781262400	22550	22550	22550	22550	0
28	20241010	193600	781262400	22550	22550	22550	22550	0
29	20241010	193500	781262400	22550	22550	22550	22550	0
30	20241010	193400	781262400	22550	22550	22550	22550	0
31	20241010	193300	781262400	22550	22550	22550	22550	0
32	20241010	193200	781262400	22550	22550	22550	22550	985
33	20241010	193100	781262400	22550	22550	22550	22550	0
34	20241010	193000	781262400	22550	22550	22550	22550	0
35	20241010	192900	781262400	22550	22550	22550	22550	0
36	20241010	192800	781262400	22550	22550	22550	22550	0
37	20241010	192700	781262400	22550	22550	22550	22550	0
38	20241010	192600	781262400	22550	22550	22550	22550	0
39	20241010	192500	781262400	22550	22550	22550	22550	0
40	20241010	192400	781262400	22550	22550	22550	22550	0
41	20241010	192300	781262400	22550	22550	22550	22550	0
42	20241010	192200	781262400	22550	22550	22550	22550	0
43	20241010	192100	781262400	22550	22550	22550	22550	0
44	20241010	192000	781262400	22550	22550	22550	22550	0
45	20241010	191900	781262400	22550	22550	22550	22550	0
46	20241010	191800	781262400	22550	22550	22550	22550	0
47	20241010	191700	781262400	22550	22550	22550	22550	0
48	20241010	191600	781262400	22550	22550	22550	22550	0
49	20241010	191500	781262400	22550	22550	22550	22550	0
50	20241010	191400	781262400	22550	22550	22550	22550	0
51	20241010	191300	781262400	22550	22550	22550	22550	0
52	20241010	191200	781262400	22550	22550	22550	22550	0
53	20241010	191100	781262400	22550	22550	22550	22550	0
54	20241010	191000	781262400	22550	22550	22550	22550	0
55	20241010	190900	781262400	22550	22550	22550	22550	0
56	20241010	190800	781262400	22550	22550	22550	22550	0
57	20241010	190700	781262400	22550	22550	22550	22550	0
58	20241010	190600	781262400	22550	22550	22550	22550	0
59	20241010	190500	781262400	22550	22550	22550	22550	0
60	20241010	190400	781262400	22550	22550	22550	22550	0
61	20241010	190300	781262400	22550	22550	22550	22550	0
62	20241010	190200	781262400	22550	22550	22550	22550	985
63	20241010	190100	781262400	22550	22550	22550	22550	0
64	20241010	190000	781262400	22550	22550	22550	22550	0
65	20241010	185900	781262400	22550	22550	22550	22550	0
66	20241010	185800	781262400	22550	22550	22550	22550	0
67	20241010	185700	781262400	22550	22550	22550	22550	0
68	20241010	185600	781262400	22550	22550	22550	22550	0
69	20241010	185500	781262400	22550	22550	22550	22550	0
70	20241010	185400	781262400	22550	22550	22550	22550	0
71	20241010	185300	781262400	22550	22550	22550	22550	0
72	20241010	185200	781262400	22550	22550	22550	22550	0
73	20241010	185100	781262400	22550	22550	22550	22550	0
74	20241010	185000	781262400	22550	22550	22550	22550	0
75	20241010	184900	781262400	22550	22550	22550	22550	0
76	20241010	184800	781262400	22550	22550	22550	22550	0
77	20241010	184700	781262400	22550	22550	22550	22550	0
78	20241010	184600	781262400	22550	22550	22550	22550	0
79	20241010	184500	781262400	22550	22550	22550	22550	0
80	20241010	184400	781262400	22550	22550	22550	22550	0
81	20241010	184300	781262400	22550	22550	22550	22550	0
82	20241010	184200	781262400	22550	22550	22550	22550	0
83	20241010	184100	781262400	22550	22550	22550	22550	0
84	20241010	184000	781262400	22550	22550	22550	22550	0
85	20241010	183900	781262400	22550	22550	22550	22550	0
86	20241010	183800	781262400	22550	22550	22550	22550	0
87	20241010	183700	781262400	22550	22550	22550	22550	0
88	20241010	183600	781262400	22550	22550	22550	22550	0
89	20241010	183500	781262400	22550	22550	22550	22550	0
90	20241010	183400	781262400	22550	22550	22550	22550	0
91	20241010	183300	781262400	22550	22550	22550	22550	0
92	20241010	183200	781262400	22550	22550	22550	22550	985
93	20241010	183100	781262400	22550	22550	22550	22550	0
94	20241010	183000	781262400	22550	22550	22550	22550	0
95	20241010	182900	781262400	22550	22550	22550	22550	0
96	20241010	182800	781262400	22550	22550	22550	22550	0
97	20241010	182700	781262400	22550	22550	22550	22550	0
98	20241010	182600	781262400	22550	22550	22550	22550	0
99	20241010	182500	781262400	22550	22550	22550	22550	0
100	20241010	182400	781262400	22550	22550	22550	22550	0
101	20241010	182300	781262400	22550	22550	22550	22550	0
102	20241010	182200	781262400	22550	22550	22550	22550	0
103	20241010	182100	781262400	22550	22550	22550	22550	0
104	20241010	182000	781262400	22550	22550	22550	22550	0
105	20241010	181900	781262400	22550	22550	22550	22550	0
106	20241010	181800	781262400	22550	22550	22550	22550	0
107	20241010	181700	781262400	22550	22550	22550	22550	0
108	20241010	181600	781262400	22550	22550	22550	22550	0
109	20241010	181500	781262400	22550	22550	22550	22550	0
110	20241010	181400	781262400	22550	22550	22550	22550	0
111	20241010	181300	781262400	22550	22550	22550	22550	0
112	20241010	181200	781262400	22550	22550	22550	22550	0
113	20241010	181100	781262400	22550	22550	22550	22550	0
114	20241010	181000	781262400	22550	22550	22550	22550	0
115	20241010	180900	781262400	22550	22550	22550	22550	0
116	20241010	180800	781262400	22550	22550	22550	22550	0
117	20241010	180700	781262400	22550	22550	22550	22550	0
118	20241010	180600	781262400	22550	22550	22550	22550	0
119	20241010	180500	781262400	22550	22550	22550	22550	0
120	20241010	180400	781262400	22550	22550	22550	22550	0
121	20241010	180300	781262400	22550	22550	22550	22550	0
122	20241010	180200	781262400	22550	22550	22550	22550	985
123	20241010	180100	781262400	22550	22550	22550	22550	0
124	20241010	180000	781262400	22550	22550	22550	22550	0
125	20241010	175900	781262400	22550	22550	22550	22550	0
126	20241010	175800	781262400	22550	22550	22550	22550	0
127	20241010	175700	781262400	22550	22550	22550	22550	0
128	20241010	175600	781262400	22550	22550	22550	22550	0
129	20241010	175500	781262400	22550	22550	22550	22550	0
130	20241010	175400	781262400	22550	22550	22550	22550	0
131	20241010	175300	781262400	22550	22550	22550	22550	0
132	20241010	175200	781262400	22550	22550	22550	22550	0
133	20241010	175100	781262400	22550	22550	22550	22550	0
134	20241010	175000	781262400	22550	22550	22550	22550	0
135	20241010	174900	781262400	22550	22550	22550	22550	0
136	20241010	174800	781262400	22550	22550	22550	22550	0
137	20241010	174700	781262400	22550	22550	22550	22550	0
138	20241010	174600	781262400	22550	22550	22550	22550	0
139	20241010	174500	781262400	22550	22550	22550	22550	0
140	20241010	174400	781262400	22550	22550	22550	22550	0
141	20241010	174300	781262400	22550	22550	22550	22550	0
142	20241010	174200	781262400	22550	22550	22550	22550	0
143	20241010	174100	781262400	22550	22550	22550	22550	0
144	20241010	174000	781262400	22550	22550	22550	22550	0
145	20241010	173900	781262400	22550	22550	22550	22550	0
146	20241010	173800	781262400	22550	22550	22550	22550	0
147	20241010	173700	781262400	22550	22550	22550	22550	0
148	20241010	173600	781262400	22550	22550	22550	22550	0
149	20241010	173500	781262400	22550	22550	22550	22550	0
150	20241010	173400	781262400	22550	22550	22550	22550	0
151	20241010	173300	781262400	22550	22550	22550	22550	0
152	20241010	173200	781262400	22550	22550	22550	22550	985
153	20241010	173100	781262400	22550	22550	22550	22550	0
154	20241010	173000	781262400	22550	22550	22550	22550	0
155	20241010	172900	781262400	22550	22550	22550	22550	0
156	20241010	172800	781262400	22550	22550	22550	22550	0
157	20241010	172700	781262400	22550	22550	22550	22550	0
158	20241010	172600	781262400	22550	22550	22550	22550	0
159	20241010	172500	781262400	22550	22550	22550	22550	0
160	20241010	172400	781262400	22550	22550	22550	22550	0
161	20241010	172300	781262400	22550	22550	22550	22550	0
162	20241010	172200	781262400	22550	22550	22550	22550	0
163	20241010	172100	781262400	22550	22550	22550	22550	0
164	20241010	172000	781262400	22550	22550	22550	22550	0
165	20241010	171900	781262400	22550	22550	22550	22550	0
166	20241010	171800	781262400	22550	22550	22550	22550	0
167	20241010	171700	781262400	22550	22550	22550	22550	0
168	20241010	171600	781262400	22550	22550	22550	22550	0
169	20241010	171500	781262400	22550	22550	22550	22550	0
170	20241010	171400	781262400	22550	22550	22550	22550	0
171	20241010	171300	781262400	22550	22550	22550	22550	0
172	20241010	171200	781262400	22550	22550	22550	22550	0
173	20241010	171100	781262400	22550	22550	22550	22550	0
174	20241010	171000	781262400	22550	22550	22550	22550	0
175	20241010	170900	781262400	22550	22550	22550	22550	0
176	20241010	170800	781262400	22550	22550	22550	22550	0
177	20241010	170700	781262400	22550	22550	22550	22550	0
178	20241010	170600	781262400	22550	22550	22550	22550	0
179	20241010	170500	781262400	22550	22550	22550	22550	0
180	20241010	170400	781262400	22550	22550	22550	22550	0
181	20241010	170300	781262400	22550	22550	22550	22550	0
182	20241010	170200	781262400	22550	22550	22550	22550	985
183	20241010	170100	781262400	22550	22550	22550	22550	0
184	20241010	170000	781262400	22550	22550	22550	22550	0
185	20241010	165900	781262400	22550	22550	22550	22550	0
186	20241010	165800	781262400	22550	22550	22550	22550	0
187	20241010	165700	781262400	22550	22550	22550	22550	0
188	20241010	165600	781262400	22550	22550	22550	22550	0
189	20241010	165500	781262400	22550	22550	22550	22550	0
190	20241010	165400	781262400	22550	22550	22550	22550	0
191	20241010	165300	781262400	22550	22550	22550	22550	0
192	20241010	165200	781262400	22550	22550	22550	22550	0
193	20241010	165100	781262400	22550	22550	22550	22550	0
194	20241010	165000	781262400	22550	22550	22550	22550	0
195	20241010	164900	781262400	22550	22550	22550	22550	0
196	20241010	164800	781262400	22550	22550	22550	22550	0
197	20241010	164700	781262400	22550	22550	22550	22550	0
198	20241010	164600	781262400	22550	22550	22550	22550	0
199	20241010	164500	781262400	22550	22550	22550	22550	0
200	20241010	164400	781262400	22550	22550	22550	22550	0
201	20241010	164300	781262400	22550	22550	22550	22550	0
202	20241010	164200	781262400	22550	22550	22550	22550	0
203	20241010	164100	781262400	22550	22550	22550	22550	0
204	20241010	164000	781262400	22550	22550	22550	22550	0
205	20241010	163900	781262400	22550	22550	22550	22550	0
206	20241010	163800	781262400	22550	22550	22550	22550	0
207	20241010	163700	781262400	22550	22550	22550	22550	0
208	20241010	163600	781262400	22550	22550	22550	22550	0
209	20241010	163500	781262400	22550	22550	22550	22550	0
210	20241010	163400	781262400	22550	22550	22550	22550	0
211	20241010	163300	781262400	22550	22550	22550	22550	0
212	20241010	163200	781262400	22550	22550	22550	22550	985
213	20241010	163100	781262400	22550	22550	22550	22550	0
214	20241010	163000	781262400	22550	22550	22550	22550	0
215	20241010	162900	781262400	22550	22550	22550	22550	0
216	20241010	162800	781262400	22550	22550	22550	22550	0
217	20241010	162700	781262400	22550	22550	22550	22550	0
218	20241010	162600	781262400	22550	22550	22550	22550	0
219	20241010	162500	781262400	22550	22550	22550	22550	0
220	20241010	162400	781262400	22550	22550	22550	22550	0
221	20241010	162300	781262400	22550	22550	22550	22550	0
222	20241010	162200	781262400	22550	22550	22550	22550	0
223	20241010	162100	781262400	22550	22550	22550	22550	0
224	20241010	162000	781262400	22550	22550	22550	22550	0
225	20241010	161900	781262400	22550	22550	22550	22550	0
226	20241010	161800	781262400	22550	22550	22550	22550	0
227	20241010	161700	781262400	22550	22550	22550	22550	0
228	20241010	161600	781262400	22550	22550	22550	22550	0
229	20241010	161500	781262400	22550	22550	22550	22550	0
230	20241010	161400	781262400	22550	22550	22550	22550	0
231	20241010	161300	781262400	22550	22550	22550	22550	0
232	20241010	161200	781262400	22550	22550	22550	22550	0
233	20241010	161100	781262400	22550	22550	22550	22550	0
234	20241010	161000	781262400	22550	22550	22550	22550	0
235	20241010	160900	781262400	22550	22550	22550	22550	0
236	20241010	160800	781262400	22550	22550	22550	22550	0
237	20241010	160700	781262400	22550	22550	22550	22550	0
238	20241010	160600	781262400	22550	22550	22550	22550	0
239	20241010	160500	781262400	22550	22550	22550	22550	0
240	20241010	160400	781262400	22550	22550	22550	22550	0
241	20241010	160300	781262400	22550	22550	22550	22550	0
242	20241010	160200	781262400	22550	22550	22550	22550	985
243	20241010	160100	781262400	22550	22550	22550	22550	0
244	20241010	160000	781262400	22550	22550	22550	22550	0
245	20241010	155900	781262400	22550	22550	22550	22550	0
246	20241010	155800	781262400	22550	22550	22550	22550	0
247	20241010	155700	781262400	22550	22550	22550	22550	0
248	20241010	155600	781262400	22550	22550	22550	22550	0
249	20241010	155500	781262400	22550	22550	22550	22550	0
250	20241010	155400	781262400	22550	22550	22550	22550	0
251	20241010	155300	781262400	22550	22550	22550	22550	0
252	20241010	155200	781262400	22550	22550	22550	22550	0
253	20241010	155100	781262400	22550	22550	22550	22550	0
254	20241010	155000	781262400	22550	22550	22550	22550	0
255	20241010	154900	781262400	22550	22550	22550	22550	0
256	20241010	154800	781262400	22550	22550	22550	22550	0
257	20241010	154700	781262400	22550	22550	22550	22550	0
258	20241010	154600	781262400	22550	22550	22550	22550	0
259	20241010	154500	781262400	22550	22550	22550	22550	0
260	20241010	154400	781262400	22550	22550	22550	22550	0
261	20241010	154300	781262400	22550	22550	22550	22550	0
262	20241010	154200	781262400	22550	22550	22550	22550	0
263	20241010	154100	781262400	22550	22550	22550	22550	0
264	20241010	154000	781262400	22550	22550	22550	22550	0
265	20241010	153900	781262400	22550	22550	22550	22550	0
266	20241010	153800	781262400	22550	22550	22550	22550	0
267	20241010	153700	781262400	22550	22550	22550	22550	0
268	20241010	153600	781262400	22550	22550	22550	22550	0
269	20241010	153500	781262400	22550	22550	22550	22550	0
270	20241010	153400	781262400	22550	22550	22550	22550	0
271	20241010	153300	781262400	22550	22550	22550	22550	0
272	20241010	153200	781262400	22550	22550	22550	22550	985
273	20241010	153100	781262400	22550	22550	22550	22550	0
274	20241010	153000	781262400	22550	22550	22550	22550	985
275	20241010	152900	759050650	22550	22550	22550	22550	0
276	20241010	152800	759050650	22550	22550	22550	22550	0
277	20241010	152700	759050650	22550	22550	22550	22550	0
278	20241010	152600	759050650	22550	22550	22550	22550	0
279	20241010	152500	759050650	22550	22550	22550	22550	0
280	20241010	152400	759050650	22550	22550	22550	22550	0
281	20241010	152300	759050650	22550	22550	22550	22550	0
282	20241010	152200	759050650	22550	22550	22550	22550	0
283	20241010	152100	759050650	22550	22550	22550	22550	0
284	20241010	152000	759050650	22550	22550	22550	22550	0
285	20241010	151900	759050650	22550	22500	22550	22500	605
286	20241010	151800	745414950	22500	22500	22500	22450	156
287	20241010	151700	741905000	22450	22500	22500	22450	86
288	20241010	151600	739971550	22450	22450	22450	22450	100
289	20241010	151500	737726550	22400	22450	22500	22400	63
290	20241010	151400	736310100	22400	22400	22500	22350	764
291	20241010	151300	719187700	22450	22450	22450	22450	55
292	20241010	151200	717952950	22350	22400	22400	22350	62
293	20241010	151100	716564650	22500	22400	22500	22350	630
294	20241010	151000	702435850	22400	22400	22400	22400	1
295	20241010	150900	702413450	22400	22400	22450	22400	59
296	20241010	150800	701089550	22400	22400	22400	22400	0
297	20241010	150700	701089550	22400	22400	22400	22400	155
298	20241010	150600	697617550	22400	22400	22400	22400	0
299	20241010	150500	697617550	22400	22400	22400	22400	55
300	20241010	150400	696385550	22400	22350	22400	22350	43
301	20241010	150300	695424400	22400	22400	22450	22400	414
302	20241010	150200	686148050	22400	22400	22400	22400	107
303	20241010	150100	683751250	22400	22400	22400	22400	0
304	20241010	150000	683751250	22400	22400	22400	22400	55
305	20241010	145900	682519250	22400	22300	22400	22300	1056
306	20241010	145800	658901900	22300	22300	22300	22300	0
307	20241010	145700	658901900	22300	22300	22350	22300	88
308	20241010	145600	656936800	22300	22350	22350	22300	236
309	20241010	145500	651664000	22300	22250	22350	22250	66
310	20241010	145400	650189700	22300	22300	22300	22300	5
311	20241010	145300	650078200	22350	22350	22350	22350	55
312	20241010	145200	648848950	22350	22350	22350	22350	0
313	20241010	145100	648848950	22350	22350	22350	22350	55
314	20241010	145000	647619700	22350	22350	22350	22350	0
315	20241010	144900	647619700	22350	22350	22350	22350	55
316	20241010	144800	646390450	22300	22350	22350	22300	35
317	20241010	144700	645608700	22300	22300	22300	22300	1
318	20241010	144600	645586400	22350	22350	22350	22350	0
319	20241010	144500	645586400	22350	22350	22350	22300	102
320	20241010	144400	643308050	22350	22350	22350	22350	25
321	20241010	144300	642749300	22300	22350	22350	22300	26
322	20241010	144200	642168250	22300	22250	22400	22250	1491
323	20241010	144100	608876150	22250	22250	22300	22250	105
324	20241010	144000	606538450	22250	22250	22250	22250	0
325	20241010	143900	606538450	22250	22200	22250	22200	135
326	20241010	143800	603538700	22250	22200	22250	22200	101
327	20241010	143700	601294250	22250	22250	22250	22250	0
328	20241010	143600	601294250	22250	22250	22250	22200	180
329	20241010	143500	597292050	22200	22200	22200	22200	0
330	20241010	143400	597292050	22200	22200	22200	22200	0
331	20241010	143300	597292050	22200	22100	22200	22100	2003
332	20241010	143200	552845700	22150	22150	22150	22150	0
333	20241010	143100	552845700	22150	22150	22150	22150	0
334	20241010	143000	552845700	22150	22000	22150	22000	27
335	20241010	142900	552248050	22000	22000	22000	22000	1
336	20241010	142800	552226050	22000	22050	22050	22000	90
337	20241010	142700	550244750	22100	22100	22100	22100	1
338	20241010	142600	550222650	22150	22050	22150	22050	54
339	20241010	142500	549029550	22150	22150	22150	22150	0
340	20241010	142400	549029550	22150	22150	22150	22150	0
341	20241010	142300	549029550	22150	22150	22150	22150	25
342	20241010	142200	548475800	22150	22150	22150	22150	0
343	20241010	142100	548475800	22150	22050	22150	22050	25
344	20241010	142000	547923300	22050	22050	22050	22050	0
345	20241010	141900	547923300	22050	22050	22050	22050	25
346	20241010	141800	547372050	22050	22050	22050	22050	0
347	20241010	141700	547372050	22050	22050	22050	22050	0
348	20241010	141600	547372050	22050	22050	22050	22050	100
349	20241010	141500	545167050	22050	22050	22050	22050	55
350	20241010	141400	543954300	22050	22050	22050	22050	0
351	20241010	141300	543954300	22050	22050	22050	22050	0
352	20241010	141200	543954300	22050	22050	22050	22050	25
353	20241010	141100	543403050	22000	22000	22050	22000	105
354	20241010	141000	541090400	22050	22050	22050	22050	1
355	20241010	140900	541068350	22050	22050	22050	22050	1
356	20241010	140800	541046300	22050	22000	22050	22000	208
357	20241010	140700	536469050	22000	22050	22050	22000	71
358	20241010	140600	534906900	22050	22050	22050	22050	1
359	20241010	140500	534884850	22150	22150	22150	22150	0
360	20241010	140400	534884850	22150	22100	22150	22100	25
361	20241010	140300	534331200	22050	22050	22200	22050	63
362	20241010	140200	532938100	22050	22050	22050	22050	0
363	20241010	140100	532938100	22050	22050	22050	22050	25
364	20241010	140000	532386850	22050	22050	22050	22050	0
365	20241010	135900	532386850	22050	22050	22050	22050	0
366	20241010	135800	532386850	22050	22050	22050	22050	1
367	20241010	135700	532364800	22050	22050	22050	22050	0
368	20241010	135600	532364800	22050	22050	22050	22050	0
369	20241010	135500	532364800	22050	21950	22050	21950	49
370	20241010	135400	531286750	22000	22050	22150	22000	301
371	20241010	135300	524631200	22000	22000	22000	21950	29
372	20241010	135200	523993300	21950	21950	21950	21950	74
373	20241010	135100	522369000	21950	21950	21950	21950	11
374	20241010	135000	522127550	22050	22050	22050	22050	25
375	20241010	134900	521576300	22000	22000	22000	22000	0
376	20241010	134800	521576300	22000	22000	22000	22000	0
377	20241010	134700	521576300	22000	22000	22000	22000	22
378	20241010	134600	521092300	22000	22000	22000	22000	0
379	20241010	134500	521092300	22000	22000	22000	22000	55
380	20241010	134400	519882300	22000	22000	22000	22000	0
381	20241010	134300	519882300	22000	22000	22000	22000	0
382	20241010	134200	519882300	22000	22000	22000	22000	200
383	20241010	134100	515482300	21950	21950	21950	21950	3
384	20241010	134000	515416450	22000	22000	22000	22000	65
385	20241010	133900	513986450	22000	22000	22000	22000	0
386	20241010	133800	513986450	22000	22000	22000	22000	0
387	20241010	133700	513986450	22000	22000	22000	22000	0
388	20241010	133600	513986450	22000	22000	22000	22000	0
389	20241010	133500	513986450	22000	22000	22000	22000	25
390	20241010	133400	513436450	21900	21900	21900	21900	6
391	20241010	133300	513305050	21900	21900	21900	21900	0
392	20241010	133200	513305050	21900	21900	21900	21900	6
393	20241010	133100	513173650	21900	21900	21900	21900	0
394	20241010	133000	513173650	21900	21900	21900	21900	0
395	20241010	132900	513173650	21900	21900	21900	21900	0
396	20241010	132800	513173650	21900	21900	21900	21900	0
397	20241010	132700	513173650	21900	21950	21950	21850	1659
398	20241010	132600	476868750	21950	21950	21950	21950	0
399	20241010	132500	476868750	21950	21950	21950	21950	0
400	20241010	132400	476868750	21950	21950	21950	21950	0
401	20241010	132300	476868750	21950	22000	22050	21900	90
402	20241010	132200	474887950	21950	21950	21950	21950	134
403	20241010	132100	471946650	21950	21950	21950	21950	0
404	20241010	132000	471946650	21950	21950	21950	21950	1
405	20241010	131900	471924700	22050	22050	22050	22050	0
406	20241010	131800	471924700	22050	22050	22050	22050	55
407	20241010	131700	470711950	21950	22000	22000	21950	30
408	20241010	131600	470053400	22000	22000	22100	22000	20
409	20241010	131500	469611700	21950	21950	21950	21950	0
410	20241010	131400	469611700	21950	21950	22000	21950	129
411	20241010	131300	466779250	21950	21950	21950	21950	201
412	20241010	131200	462367300	21950	21950	21950	21950	0
413	20241010	131100	462367300	21950	21950	21950	21950	56
414	20241010	131000	461138100	21950	22000	22200	21950	449
415	20241010	130900	451258600	21950	21950	21950	21950	52
416	20241010	130800	450117200	22050	22050	22050	22050	98
417	20241010	130700	447956300	22050	22050	22050	22050	0
418	20241010	130600	447956300	22050	22000	22050	22000	18
419	20241010	130500	447559450	21950	21950	21950	21950	51
420	20241010	130400	446440000	22000	21850	22000	21850	257
421	20241010	130300	440805950	21900	21900	21900	21900	2
422	20241010	130200	440762150	21900	21900	21900	21900	0
423	20241010	130100	440762150	21900	21900	21900	21900	0
424	20241010	130000	440762150	21900	21900	21900	21900	25
425	20241010	125900	440214650	21850	21850	21850	21850	0
426	20241010	125800	440214650	21850	21850	21850	21850	723
427	20241010	125700	424417100	21850	21850	21850	21850	119
428	20241010	125600	421816950	21850	22000	22000	21850	228
429	20241010	125500	416824650	21900	21900	21900	21900	1
430	20241010	125400	416802750	22000	21950	22000	21950	19
431	20241010	125300	416385400	21950	21950	21950	21950	19
432	20241010	125200	415968350	22000	22000	22000	22000	4
433	20241010	125100	415880350	21950	21950	21950	21950	0
434	20241010	125000	415880350	21950	21950	21950	21950	150
435	20241010	124900	412587850	21950	21950	21950	21950	2
436	20241010	124800	412543950	21950	21950	21950	21950	147
437	20241010	124700	409317300	21950	21900	21950	21900	87
438	20241010	124600	407410750	21900	21900	21900	21900	3
439	20241010	124500	407345050	21900	21950	21950	21900	19
440	20241010	124400	406928150	21950	21950	21950	21950	25
441	20241010	124300	406379400	21900	21950	21950	21900	6
442	20241010	124200	406247750	21950	21950	21950	21950	203
443	20241010	124100	401791900	21950	21950	21950	21950	16
444	20241010	124000	401440700	21950	21950	21950	21950	593
445	20241010	123900	388424350	21950	21950	21950	21950	0
446	20241010	123800	388424350	21950	21950	21950	21950	0
447	20241010	123700	388424350	21950	21950	21950	21950	0
448	20241010	123600	388424350	21950	21950	21950	21950	194
449	20241010	123500	384166050	21950	22150	22150	21950	5583
450	20241010	123400	261269250	22200	22200	22200	22200	2
451	20241010	123300	261224850	22150	22150	22150	22150	0
452	20241010	123200	261224850	22150	22150	22150	22150	0
453	20241010	123100	261224850	22150	22150	22150	22150	0
454	20241010	123000	261224850	22150	22150	22150	22150	0
455	20241010	122900	261224850	22150	22150	22150	22150	0
456	20241010	122800	261224850	22150	22200	22200	22150	199
457	20241010	122700	256816800	22200	22200	22200	22200	0
458	20241010	122600	256816800	22200	22200	22200	22200	0
459	20241010	122500	256816800	22200	22200	22250	22200	54
460	20241010	122400	255616750	22250	22250	22250	22250	0
461	20241010	122300	255616750	22250	22200	22250	22200	25
462	20241010	122200	255061100	22200	22200	22200	22200	10
463	20241010	122100	254839100	22200	22200	22200	22200	0
464	20241010	122000	254839100	22200	22200	22200	22200	0
465	20241010	121900	254839100	22200	22200	22200	22200	0
466	20241010	121800	254839100	22200	22200	22200	22200	0
467	20241010	121700	254839100	22200	22200	22200	22200	25
468	20241010	121600	254284100	22200	22200	22200	22200	1
469	20241010	121500	254261900	22200	22200	22200	22200	0
470	20241010	121400	254261900	22200	22200	22200	22200	0
471	20241010	121300	254261900	22200	22200	22200	22200	0
472	20241010	121200	254261900	22200	22200	22200	22200	25
473	20241010	121100	253706900	22150	22150	22150	22150	0
474	20241010	121000	253706900	22150	22150	22150	22150	1
475	20241010	120900	253684750	22150	22150	22150	22150	1
476	20241010	120800	253662600	22200	22200	22200	22200	0
477	20241010	120700	253662600	22200	22200	22200	22200	0
478	20241010	120600	253662600	22200	22200	22200	22200	0
479	20241010	120500	253662600	22200	22150	22200	22150	100
480	20241010	120400	251446000	22150	22150	22150	22150	0
481	20241010	120300	251446000	22150	22150	22150	22150	0
482	20241010	120200	251446000	22150	22150	22150	22150	0
483	20241010	120100	251446000	22150	22150	22150	22150	0
484	20241010	120000	251446000	22150	22150	22150	22150	0
485	20241010	115900	251446000	22150	22150	22150	22150	0
486	20241010	115800	251446000	22150	22150	22150	22150	25
487	20241010	115700	250892250	22150	22150	22150	22150	8
488	20241010	115600	250715050	22150	22200	22200	22150	30
489	20241010	115500	250050350	22150	22150	22150	22150	6
490	20241010	115400	249917450	22150	22150	22150	22150	61
491	20241010	115300	248566300	22200	22200	22200	22200	0
492	20241010	115200	248566300	22200	22200	22200	22200	0
493	20241010	115100	248566300	22200	22150	22200	22150	9
494	20241010	115000	248366800	22150	22150	22150	22150	25
495	20241010	114900	247813050	22050	22050	22050	22050	147
496	20241010	114800	244571700	22100	22100	22100	22100	0
497	20241010	114700	244571700	22100	22100	22100	22100	0
498	20241010	114600	244571700	22100	22100	22100	22100	5
499	20241010	114500	244461200	22100	22100	22100	22100	21
500	20241010	114400	243997100	22150	22150	22150	22150	0
501	20241010	114300	243997100	22150	22150	22150	22150	3
502	20241010	114200	243930650	22050	22050	22050	22050	0
503	20241010	114100	243930650	22050	22150	22200	22050	52
504	20241010	114000	242780400	22050	22050	22050	22050	0
505	20241010	113900	242780400	22050	22050	22050	22050	50
506	20241010	113800	241677900	22050	22100	22100	22050	200
507	20241010	113700	237267450	22150	22150	22150	22150	0
508	20241010	113600	237267450	22150	22150	22150	22150	0
509	20241010	113500	237267450	22150	22100	22150	22100	3
510	20241010	113400	237201100	22100	22100	22100	22100	0
511	20241010	113300	237201100	22100	22100	22100	22100	0
512	20241010	113200	237201100	22100	22100	22100	22100	5
513	20241010	113100	237090600	22150	22150	22150	22150	5
514	20241010	113000	236979850	22150	22150	22150	22150	11
515	20241010	112900	236736200	22150	22150	22150	22150	0
516	20241010	112800	236736200	22150	22150	22150	22150	0
517	20241010	112700	236736200	22150	22150	22150	22150	0
518	20241010	112600	236736200	22150	22150	22150	22150	0
519	20241010	112500	236736200	22150	22100	22150	22100	25
520	20241010	112400	236182500	22150	22150	22150	22150	16
521	20241010	112300	235828100	22150	22100	22150	22100	25
522	20241010	112200	235275100	22100	22100	22100	22100	0
523	20241010	112100	235275100	22100	22100	22100	22100	0
524	20241010	112000	235275100	22100	22100	22100	22100	0
525	20241010	111900	235275100	22100	22100	22100	22100	45
526	20241010	111800	234280600	22100	22100	22100	22100	0
527	20241010	111700	234280600	22100	22100	22100	22100	0
528	20241010	111600	234280600	22100	22100	22100	22100	1
529	20241010	111500	234258500	22200	22200	22200	22200	1
530	20241010	111400	234236300	22250	22150	22250	22150	18
531	20241010	111300	233837300	22100	22050	22100	22050	50
532	20241010	111200	232732750	22100	22000	22100	22000	32
533	20241010	111100	232027050	22050	22100	22100	22000	280
534	20241010	111000	225853200	22050	22050	22050	22050	1
535	20241010	110900	225831150	22050	22100	22100	22050	98
536	20241010	110800	223670150	22150	22200	22200	22100	231
537	20241010	110700	218564300	22250	22250	22250	22250	0
538	20241010	110600	218564300	22250	22250	22250	22250	0
539	20241010	110500	218564300	22250	22250	22250	22250	0
540	20241010	110400	218564300	22250	22250	22250	22250	1
541	20241010	110300	218542050	22250	22250	22250	22250	1
542	20241010	110200	218519800	22300	22300	22300	22300	1
543	20241010	110100	218497500	22250	22200	22250	22200	9
544	20241010	110000	218297300	22250	22250	22300	22200	8
545	20241010	105900	218119250	22250	22150	22300	22150	16
546	20241010	105800	217763500	22100	22150	22150	22050	860
547	20241010	105700	198775000	22150	22150	22150	22150	0
548	20241010	105600	198775000	22150	22150	22150	22150	159
549	20241010	105500	195253150	22150	22300	22300	22150	216
550	20241010	105400	190449100	22300	22250	22300	22250	2
551	20241010	105300	190404550	22200	22200	22200	22200	0
552	20241010	105200	190404550	22200	22200	22200	22200	100
553	20241010	105100	188184550	22200	22200	22200	22200	0
554	20241010	105000	188184550	22200	22200	22200	22200	9
555	20241010	104900	187984750	22200	22350	22400	22200	418
556	20241010	104800	178693700	22300	22300	22400	22300	4
557	20241010	104700	178604350	22400	22300	22400	22300	25
558	20241010	104600	178046150	22250	22250	22250	22250	1
559	20241010	104500	178023900	22250	22250	22250	22250	6
560	20241010	104400	177890400	22300	22300	22300	22300	0
561	20241010	104300	177890400	22300	22300	22300	22300	0
562	20241010	104200	177890400	22300	22250	22300	22250	30
563	20241010	104100	177222650	22200	22200	22200	22200	19
564	20241010	104000	176800850	22250	22250	22250	22250	0
565	20241010	103900	176800850	22250	22250	22250	22250	0
566	20241010	103800	176800850	22250	22250	22250	22250	0
567	20241010	103700	176800850	22250	22200	22250	22200	56
568	20241010	103600	175556400	22250	22250	22250	22250	0
569	20241010	103500	175556400	22250	22300	22350	22250	80
570	20241010	103400	173775900	22250	22250	22250	22250	19
571	20241010	103300	173353150	22250	22250	22250	22250	0
572	20241010	103200	173353150	22250	22250	22250	22250	0
573	20241010	103100	173353150	22250	22250	22250	22250	1
574	20241010	103000	173330900	22250	22250	22250	22250	0
575	20241010	102900	173330900	22250	22200	22250	22200	318
576	20241010	102800	166270050	22200	22200	22200	22200	0
577	20241010	102700	166270050	22200	22150	22200	22150	470
578	20241010	102600	155858300	22150	22150	22150	22150	1
579	20241010	102500	155836150	22100	22100	22100	22100	0
580	20241010	102400	155836150	22100	22150	22150	22100	82
581	20241010	102300	154023450	22150	22150	22150	22150	25
582	20241010	102200	153469700	22150	22150	22150	22150	0
583	20241010	102100	153469700	22150	22150	22150	22150	0
584	20241010	102000	153469700	22150	22200	22200	22150	106
585	20241010	101900	151116800	22150	22150	22150	22150	0
586	20241010	101800	151116800	22150	22200	22200	22150	5
587	20241010	101700	151006000	22200	22250	22450	22200	463
588	20241010	101600	140690750	22300	22250	22550	22250	493
589	20241010	101500	129694200	22300	22250	22300	22250	6
590	20241010	101400	129560650	22250	22200	22250	22200	25
591	20241010	101300	129004450	22250	22250	22250	22200	39
592	20241010	101200	128138350	22300	22250	22300	22250	2
593	20241010	101100	128093800	22300	22300	22300	22300	0
594	20241010	101000	128093800	22300	22250	22300	22250	26
595	20241010	100900	127514050	22300	22200	22300	22200	33
596	20241010	100800	126781350	22300	22250	22300	22250	56
597	20241010	100700	125533700	22300	22250	22300	22250	5
598	20241010	100600	125422300	22300	22200	22300	22200	4
599	20241010	100500	125333250	22300	22150	22300	22150	101
600	20241010	100400	123087150	22200	22100	22200	22100	225
601	20241010	100300	118104250	22100	22100	22100	22100	6
602	20241010	100200	117971650	22100	22100	22100	22100	7
603	20241010	100100	117816950	22100	22100	22100	22100	0
604	20241010	100000	117816950	22100	22100	22150	22100	14
605	20241010	095900	117507500	22050	22050	22050	22050	0
606	20241010	095800	117507500	22050	22200	22200	22050	2024
607	20241010	095700	72791750	22200	22200	22200	22200	1
608	20241010	095600	72769550	22200	22200	22200	22200	142
609	20241010	095500	69617150	22200	22200	22200	22200	66
610	20241010	095400	68151950	22250	22300	22300	22250	116
611	20241010	095300	65570900	22300	22300	22300	22300	2
612	20241010	095200	65526300	22350	22350	22350	22350	5
613	20241010	095100	65414550	22300	22300	22300	22300	50
614	20241010	095000	64299550	22300	22300	22300	22300	0
615	20241010	094900	64299550	22300	22300	22300	22300	0
616	20241010	094800	64299550	22300	22300	22300	22300	0
617	20241010	094700	64299550	22300	22300	22300	22300	0
618	20241010	094600	64299550	22300	22300	22300	22300	46
619	20241010	094500	63273750	22250	22250	22250	22250	1
620	20241010	094400	63251500	22300	22300	22300	22300	6
621	20241010	094300	63117700	22300	22250	22300	22250	6
622	20241010	094200	62984050	22300	22300	22300	22300	3
623	20241010	094100	62917150	22300	22300	22300	22300	0
624	20241010	094000	62917150	22300	22250	22300	22200	282
625	20241010	093900	56654750	22300	22300	22300	22300	0
626	20241010	093800	56654750	22300	22300	22300	22300	111
627	20241010	093700	54179450	22350	22350	22350	22350	0
628	20241010	093600	54179450	22350	22350	22350	22350	30
629	20241010	093500	53508950	22450	22450	22500	22400	14
630	20241010	093400	53194700	22500	22400	22500	22400	4
631	20241010	093300	53104850	22400	22400	22400	22400	25
632	20241010	093200	52544850	22350	22350	22350	22350	0
633	20241010	093100	52544850	22350	22350	22350	22350	25
634	20241010	093000	51986100	22500	22500	22500	22500	0
635	20241010	092900	51986100	22500	22300	22500	22250	897
636	20241010	092800	32009250	22300	22300	22300	22300	38
637	20241010	092700	31161850	22300	22300	22300	22300	0
638	20241010	092600	31161850	22300	22300	22300	22300	166
639	20241010	092500	27460050	22250	22300	22300	22250	93
640	20241010	092400	25388050	22300	22300	22300	22250	107
641	20241010	092300	23002900	22300	22300	22300	22300	25
642	20241010	092200	22445400	22300	22250	22300	22250	23
643	20241010	092100	21932950	22300	22300	22300	22300	0
644	20241010	092000	21932950	22300	22300	22300	22300	1
645	20241010	091900	21910650	22250	22250	22250	22250	22
646	20241010	091800	21421150	22200	22200	22200	22200	63
647	20241010	091700	20022550	22250	22200	22250	22200	101
648	20241010	091600	17780300	22200	22250	22250	22200	40
649	20241010	091500	16890350	22250	22300	22300	22250	5
650	20241010	091400	16779000	22300	22300	22350	22250	93
651	20241010	091300	14704950	22350	22350	22350	22300	207
652	20241010	091200	10082150	22400	22400	22400	22400	0
653	20241010	091100	10082150	22400	22400	22400	22400	21
654	20241010	091000	9611750	22450	22450	22450	22450	1
655	20241010	090900	9589300	22450	22450	22450	22450	0
656	20241010	090800	9589300	22450	22600	22600	22450	20
657	20241010	090700	9139300	22600	22600	22600	22600	9
658	20241010	090600	8935900	22700	22700	22700	22700	101
659	20241010	090500	6643200	22600	22600	22600	22600	0
660	20241010	090400	6643200	22600	22600	22600	22500	264
661	20241010	090300	678100	22600	22600	22600	22600	0
662	20241010	090200	678100	22600	22650	22650	22600	2
663	20241010	090100	632850	22600	22600	22600	22600	12
664	20241010	090000	361650	22650	22600	22650	22600	16