KissMeData/065710/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194500	429096200	21000	21000	21000	21000	72
3	20241014	194400	429096200	21000	21000	21000	21000	0
4	20241014	194300	429096200	21000	21000	21000	21000	0
5	20241014	194200	429096200	21000	21000	21000	21000	0
6	20241014	194100	429096200	21000	21000	21000	21000	0
7	20241014	194000	429096200	21000	21000	21000	21000	0
8	20241014	193900	429096200	21000	21000	21000	21000	0
9	20241014	193800	429096200	21000	21000	21000	21000	0
10	20241014	193700	429096200	21000	21000	21000	21000	0
11	20241014	193600	429096200	21000	21000	21000	21000	0
12	20241014	193500	429096200	21000	21000	21000	21000	0
13	20241014	193400	429096200	21000	21000	21000	21000	0
14	20241014	193300	429096200	21000	21000	21000	21000	0
15	20241014	193200	429096200	21000	21000	21000	21000	0
16	20241014	193100	429096200	21000	21000	21000	21000	0
17	20241014	193000	429096200	21000	21000	21000	21000	0
18	20241014	192900	429096200	21000	21000	21000	21000	0
19	20241014	192800	429096200	21000	21000	21000	21000	0
20	20241014	192700	429096200	21000	21000	21000	21000	0
21	20241014	192600	429096200	21000	21000	21000	21000	0
22	20241014	192500	429096200	21000	21000	21000	21000	0
23	20241014	192400	429096200	21000	21000	21000	21000	0
24	20241014	192300	429096200	21000	21000	21000	21000	0
25	20241014	192200	429096200	21000	21000	21000	21000	0
26	20241014	192100	429096200	21000	21000	21000	21000	0
27	20241014	192000	429096200	21000	21000	21000	21000	0
28	20241014	191900	429096200	21000	21000	21000	21000	0
29	20241014	191800	429096200	21000	21000	21000	21000	0
30	20241014	191700	429096200	21000	21000	21000	21000	0
31	20241014	191600	429096200	21000	21000	21000	21000	0
32	20241014	191500	429096200	21000	21000	21000	21000	72
33	20241014	191400	429096200	21000	21000	21000	21000	0
34	20241014	191300	429096200	21000	21000	21000	21000	0
35	20241014	191200	429096200	21000	21000	21000	21000	0
36	20241014	191100	429096200	21000	21000	21000	21000	0
37	20241014	191000	429096200	21000	21000	21000	21000	0
38	20241014	190900	429096200	21000	21000	21000	21000	0
39	20241014	190800	429096200	21000	21000	21000	21000	0
40	20241014	190700	429096200	21000	21000	21000	21000	0
41	20241014	190600	429096200	21000	21000	21000	21000	0
42	20241014	190500	429096200	21000	21000	21000	21000	0
43	20241014	190400	429096200	21000	21000	21000	21000	0
44	20241014	190300	429096200	21000	21000	21000	21000	0
45	20241014	190200	429096200	21000	21000	21000	21000	0
46	20241014	190100	429096200	21000	21000	21000	21000	0
47	20241014	190000	429096200	21000	21000	21000	21000	0
48	20241014	185900	429096200	21000	21000	21000	21000	0
49	20241014	185800	429096200	21000	21000	21000	21000	0
50	20241014	185700	429096200	21000	21000	21000	21000	0
51	20241014	185600	429096200	21000	21000	21000	21000	0
52	20241014	185500	429096200	21000	21000	21000	21000	0
53	20241014	185400	429096200	21000	21000	21000	21000	0
54	20241014	185300	429096200	21000	21000	21000	21000	0
55	20241014	185200	429096200	21000	21000	21000	21000	0
56	20241014	185100	429096200	21000	21000	21000	21000	0
57	20241014	185000	429096200	21000	21000	21000	21000	0
58	20241014	184900	429096200	21000	21000	21000	21000	0
59	20241014	184800	429096200	21000	21000	21000	21000	0
60	20241014	184700	429096200	21000	21000	21000	21000	0
61	20241014	184600	429096200	21000	21000	21000	21000	0
62	20241014	184500	429096200	21000	21000	21000	21000	72
63	20241014	184400	429096200	21000	21000	21000	21000	0
64	20241014	184300	429096200	21000	21000	21000	21000	0
65	20241014	184200	429096200	21000	21000	21000	21000	0
66	20241014	184100	429096200	21000	21000	21000	21000	0
67	20241014	184000	429096200	21000	21000	21000	21000	0
68	20241014	183900	429096200	21000	21000	21000	21000	0
69	20241014	183800	429096200	21000	21000	21000	21000	0
70	20241014	183700	429096200	21000	21000	21000	21000	0
71	20241014	183600	429096200	21000	21000	21000	21000	0
72	20241014	183500	429096200	21000	21000	21000	21000	0
73	20241014	183400	429096200	21000	21000	21000	21000	0
74	20241014	183300	429096200	21000	21000	21000	21000	0
75	20241014	183200	429096200	21000	21000	21000	21000	0
76	20241014	183100	429096200	21000	21000	21000	21000	0
77	20241014	183000	429096200	21000	21000	21000	21000	0
78	20241014	182900	429096200	21000	21000	21000	21000	0
79	20241014	182800	429096200	21000	21000	21000	21000	0
80	20241014	182700	429096200	21000	21000	21000	21000	0
81	20241014	182600	429096200	21000	21000	21000	21000	0
82	20241014	182500	429096200	21000	21000	21000	21000	0
83	20241014	182400	429096200	21000	21000	21000	21000	0
84	20241014	182300	429096200	21000	21000	21000	21000	0
85	20241014	182200	429096200	21000	21000	21000	21000	0
86	20241014	182100	429096200	21000	21000	21000	21000	0
87	20241014	182000	429096200	21000	21000	21000	21000	0
88	20241014	181900	429096200	21000	21000	21000	21000	0
89	20241014	181800	429096200	21000	21000	21000	21000	0
90	20241014	181700	429096200	21000	21000	21000	21000	0
91	20241014	181600	429096200	21000	21000	21000	21000	0
92	20241014	181500	429096200	21000	21000	21000	21000	72
93	20241014	181400	429096200	21000	21000	21000	21000	0
94	20241014	181300	429096200	21000	21000	21000	21000	0
95	20241014	181200	429096200	21000	21000	21000	21000	0
96	20241014	181100	429096200	21000	21000	21000	21000	0
97	20241014	181000	429096200	21000	21000	21000	21000	0
98	20241014	180900	429096200	21000	21000	21000	21000	0
99	20241014	180800	429096200	21000	21000	21000	21000	0
100	20241014	180700	429096200	21000	21000	21000	21000	0
101	20241014	180600	429096200	21000	21000	21000	21000	0
102	20241014	180500	429096200	21000	21000	21000	21000	0
103	20241014	180400	429096200	21000	21000	21000	21000	0
104	20241014	180300	429096200	21000	21000	21000	21000	0
105	20241014	180200	429096200	21000	21000	21000	21000	0
106	20241014	180100	429096200	21000	21000	21000	21000	0
107	20241014	180000	429096200	21000	21000	21000	21000	0
108	20241014	175900	429096200	21000	21000	21000	21000	0
109	20241014	175800	429096200	21000	21000	21000	21000	0
110	20241014	175700	429096200	21000	21000	21000	21000	0
111	20241014	175600	429096200	21000	21000	21000	21000	0
112	20241014	175500	429096200	21000	21000	21000	21000	0
113	20241014	175400	429096200	21000	21000	21000	21000	0
114	20241014	175300	429096200	21000	21000	21000	21000	0
115	20241014	175200	429096200	21000	21000	21000	21000	0
116	20241014	175100	429096200	21000	21000	21000	21000	0
117	20241014	175000	429096200	21000	21000	21000	21000	0
118	20241014	174900	429096200	21000	21000	21000	21000	0
119	20241014	174800	429096200	21000	21000	21000	21000	0
120	20241014	174700	429096200	21000	21000	21000	21000	0
121	20241014	174600	429096200	21000	21000	21000	21000	0
122	20241014	174500	429096200	21000	21000	21000	21000	72
123	20241014	174400	429096200	21000	21000	21000	21000	0
124	20241014	174300	429096200	21000	21000	21000	21000	0
125	20241014	174200	429096200	21000	21000	21000	21000	0
126	20241014	174100	429096200	21000	21000	21000	21000	0
127	20241014	174000	429096200	21000	21000	21000	21000	0
128	20241014	173900	429096200	21000	21000	21000	21000	0
129	20241014	173800	429096200	21000	21000	21000	21000	0
130	20241014	173700	429096200	21000	21000	21000	21000	0
131	20241014	173600	429096200	21000	21000	21000	21000	0
132	20241014	173500	429096200	21000	21000	21000	21000	0
133	20241014	173400	429096200	21000	21000	21000	21000	0
134	20241014	173300	429096200	21000	21000	21000	21000	0
135	20241014	173200	429096200	21000	21000	21000	21000	0
136	20241014	173100	429096200	21000	21000	21000	21000	0
137	20241014	173000	429096200	21000	21000	21000	21000	0
138	20241014	172900	429096200	21000	21000	21000	21000	0
139	20241014	172800	429096200	21000	21000	21000	21000	0
140	20241014	172700	429096200	21000	21000	21000	21000	0
141	20241014	172600	429096200	21000	21000	21000	21000	0
142	20241014	172500	429096200	21000	21000	21000	21000	0
143	20241014	172400	429096200	21000	21000	21000	21000	0
144	20241014	172300	429096200	21000	21000	21000	21000	0
145	20241014	172200	429096200	21000	21000	21000	21000	0
146	20241014	172100	429096200	21000	21000	21000	21000	0
147	20241014	172000	429096200	21000	21000	21000	21000	0
148	20241014	171900	429096200	21000	21000	21000	21000	0
149	20241014	171800	429096200	21000	21000	21000	21000	0
150	20241014	171700	429096200	21000	21000	21000	21000	0
151	20241014	171600	429096200	21000	21000	21000	21000	0
152	20241014	171500	429096200	21000	21000	21000	21000	72
153	20241014	171400	429096200	21000	21000	21000	21000	0
154	20241014	171300	429096200	21000	21000	21000	21000	0
155	20241014	171200	429096200	21000	21000	21000	21000	0
156	20241014	171100	429096200	21000	21000	21000	21000	0
157	20241014	171000	429096200	21000	21000	21000	21000	0
158	20241014	170900	429096200	21000	21000	21000	21000	0
159	20241014	170800	429096200	21000	21000	21000	21000	0
160	20241014	170700	429096200	21000	21000	21000	21000	0
161	20241014	170600	429096200	21000	21000	21000	21000	0
162	20241014	170500	429096200	21000	21000	21000	21000	0
163	20241014	170400	429096200	21000	21000	21000	21000	0
164	20241014	170300	429096200	21000	21000	21000	21000	0
165	20241014	170200	429096200	21000	21000	21000	21000	0
166	20241014	170100	429096200	21000	21000	21000	21000	0
167	20241014	170000	429096200	21000	21000	21000	21000	0
168	20241014	165900	429096200	21000	21000	21000	21000	0
169	20241014	165800	429096200	21000	21000	21000	21000	0
170	20241014	165700	429096200	21000	21000	21000	21000	0
171	20241014	165600	429096200	21000	21000	21000	21000	0
172	20241014	165500	429096200	21000	21000	21000	21000	0
173	20241014	165400	429096200	21000	21000	21000	21000	0
174	20241014	165300	429096200	21000	21000	21000	21000	0
175	20241014	165200	429096200	21000	21000	21000	21000	0
176	20241014	165100	429096200	21000	21000	21000	21000	0
177	20241014	165000	429096200	21000	21000	21000	21000	0
178	20241014	164900	429096200	21000	21000	21000	21000	0
179	20241014	164800	429096200	21000	21000	21000	21000	0
180	20241014	164700	429096200	21000	21000	21000	21000	0
181	20241014	164600	429096200	21000	21000	21000	21000	0
182	20241014	164500	429096200	21000	21000	21000	21000	72
183	20241014	164400	429096200	21000	21000	21000	21000	0
184	20241014	164300	429096200	21000	21000	21000	21000	0
185	20241014	164200	429096200	21000	21000	21000	21000	0
186	20241014	164100	429096200	21000	21000	21000	21000	0
187	20241014	164000	429096200	21000	21000	21000	21000	0
188	20241014	163900	429096200	21000	21000	21000	21000	0
189	20241014	163800	429096200	21000	21000	21000	21000	0
190	20241014	163700	429096200	21000	21000	21000	21000	0
191	20241014	163600	429096200	21000	21000	21000	21000	0
192	20241014	163500	429096200	21000	21000	21000	21000	0
193	20241014	163400	429096200	21000	21000	21000	21000	0
194	20241014	163300	429096200	21000	21000	21000	21000	0
195	20241014	163200	429096200	21000	21000	21000	21000	0
196	20241014	163100	429096200	21000	21000	21000	21000	0
197	20241014	163000	429096200	21000	21000	21000	21000	0
198	20241014	162900	429096200	21000	21000	21000	21000	0
199	20241014	162800	429096200	21000	21000	21000	21000	0
200	20241014	162700	429096200	21000	21000	21000	21000	0
201	20241014	162600	429096200	21000	21000	21000	21000	0
202	20241014	162500	429096200	21000	21000	21000	21000	0
203	20241014	162400	429096200	21000	21000	21000	21000	0
204	20241014	162300	429096200	21000	21000	21000	21000	0
205	20241014	162200	429096200	21000	21000	21000	21000	0
206	20241014	162100	429096200	21000	21000	21000	21000	0
207	20241014	162000	429096200	21000	21000	21000	21000	0
208	20241014	161900	429096200	21000	21000	21000	21000	0
209	20241014	161800	429096200	21000	21000	21000	21000	0
210	20241014	161700	429096200	21000	21000	21000	21000	0
211	20241014	161600	429096200	21000	21000	21000	21000	0
212	20241014	161500	429096200	21000	21000	21000	21000	72
213	20241014	161400	429096200	21000	21000	21000	21000	0
214	20241014	161300	429096200	21000	21000	21000	21000	0
215	20241014	161200	429096200	21000	21000	21000	21000	0
216	20241014	161100	429096200	21000	21000	21000	21000	0
217	20241014	161000	429096200	21000	21000	21000	21000	0
218	20241014	160900	429096200	21000	21000	21000	21000	0
219	20241014	160800	429096200	21000	21000	21000	21000	0
220	20241014	160700	429096200	21000	21000	21000	21000	0
221	20241014	160600	429096200	21000	21000	21000	21000	0
222	20241014	160500	429096200	21000	21000	21000	21000	0
223	20241014	160400	429096200	21000	21000	21000	21000	0
224	20241014	160300	429096200	21000	21000	21000	21000	0
225	20241014	160200	429096200	21000	21000	21000	21000	0
226	20241014	160100	429096200	21000	21000	21000	21000	0
227	20241014	160000	429096200	21000	21000	21000	21000	0
228	20241014	155900	429096200	21000	21000	21000	21000	0
229	20241014	155800	429096200	21000	21000	21000	21000	0
230	20241014	155700	429096200	21000	21000	21000	21000	0
231	20241014	155600	429096200	21000	21000	21000	21000	0
232	20241014	155500	429096200	21000	21000	21000	21000	0
233	20241014	155400	429096200	21000	21000	21000	21000	0
234	20241014	155300	429096200	21000	21000	21000	21000	0
235	20241014	155200	429096200	21000	21000	21000	21000	0
236	20241014	155100	429096200	21000	21000	21000	21000	0
237	20241014	155000	429096200	21000	21000	21000	21000	0
238	20241014	154900	429096200	21000	21000	21000	21000	0
239	20241014	154800	429096200	21000	21000	21000	21000	0
240	20241014	154700	429096200	21000	21000	21000	21000	0
241	20241014	154600	429096200	21000	21000	21000	21000	0
242	20241014	154500	429096200	21000	21000	21000	21000	72
243	20241014	154400	429096200	21000	21000	21000	21000	0
244	20241014	154300	429096200	21000	21000	21000	21000	0
245	20241014	154200	429096200	21000	21000	21000	21000	0
246	20241014	154100	429096200	21000	21000	21000	21000	0
247	20241014	154000	429096200	21000	21000	21000	21000	0
248	20241014	153900	429096200	21000	21000	21000	21000	0
249	20241014	153800	429096200	21000	21000	21000	21000	0
250	20241014	153700	429096200	21000	21000	21000	21000	0
251	20241014	153600	429096200	21000	21000	21000	21000	0
252	20241014	153500	429096200	21000	21000	21000	21000	0
253	20241014	153400	429096200	21000	21000	21000	21000	0
254	20241014	153300	429096200	21000	21000	21000	21000	0
255	20241014	153200	429096200	21000	21000	21000	21000	0
256	20241014	153100	429096200	21000	21000	21000	21000	0
257	20241014	153000	429096200	21000	21000	21000	21000	72
258	20241014	152900	427584200	21000	21000	21000	21000	0
259	20241014	152800	427584200	21000	21000	21000	21000	0
260	20241014	152700	427584200	21000	21000	21000	21000	0
261	20241014	152600	427584200	21000	21000	21000	21000	0
262	20241014	152500	427584200	21000	21000	21000	21000	0
263	20241014	152400	427584200	21000	21000	21000	21000	0
264	20241014	152300	427584200	21000	21000	21000	21000	0
265	20241014	152200	427584200	21000	21000	21000	21000	0
266	20241014	152100	427584200	21000	21000	21000	21000	0
267	20241014	152000	427584200	21000	21000	21000	21000	0
268	20241014	151900	427584200	21000	21000	21000	21000	14
269	20241014	151800	427290200	21000	21000	21000	21000	16
270	20241014	151700	426954200	21000	20950	21000	20950	4
271	20241014	151600	426870250	20950	20950	20950	20950	0
272	20241014	151500	426870250	20950	20950	20950	20950	7
273	20241014	151400	426723600	20950	20950	20950	20950	1
274	20241014	151300	426702650	20950	20950	20950	20950	5
275	20241014	151200	426597900	20950	20950	20950	20950	59
276	20241014	151100	425361850	20950	20950	20950	20950	7
277	20241014	151000	425215200	20950	20950	20950	20950	0
278	20241014	150900	425215200	20950	20950	20950	20950	15
279	20241014	150800	424900950	20950	20950	20950	20950	728
280	20241014	150700	409649350	21000	21000	21000	21000	0
281	20241014	150600	409649350	21000	21000	21000	21000	432
282	20241014	150500	400577350	21000	21000	21000	21000	0
283	20241014	150400	400577350	21000	21000	21000	21000	5
284	20241014	150300	400472350	21000	21000	21000	21000	8
285	20241014	150200	400304350	21000	21000	21000	21000	7
286	20241014	150100	400157350	21000	21000	21000	21000	0
287	20241014	150000	400157350	21000	21000	21000	21000	18
288	20241014	145900	399779350	21000	21000	21000	21000	11
289	20241014	145800	399548350	21000	21000	21000	21000	0
290	20241014	145700	399548350	21000	21000	21000	21000	3
291	20241014	145600	399485350	21000	21000	21000	21000	0
292	20241014	145500	399485350	21000	21000	21000	21000	7
293	20241014	145400	399338350	21000	21000	21000	21000	0
294	20241014	145300	399338350	21000	21000	21000	21000	0
295	20241014	145200	399338350	21000	21000	21000	21000	0
296	20241014	145100	399338350	21000	21000	21000	21000	11
297	20241014	145000	399107350	21000	21000	21000	21000	0
298	20241014	144900	399107350	21000	21000	21000	21000	0
299	20241014	144800	399107350	21000	21000	21000	21000	8
300	20241014	144700	398939350	21000	21000	21000	21000	3
301	20241014	144600	398876350	21000	21000	21000	21000	0
302	20241014	144500	398876350	21000	21000	21000	21000	11
303	20241014	144400	398645350	21000	21000	21000	21000	7
304	20241014	144300	398498350	20950	20950	20950	20950	0
305	20241014	144200	398498350	20950	20950	20950	20950	0
306	20241014	144100	398498350	20950	20950	20950	20950	0
307	20241014	144000	398498350	20950	20950	20950	20950	7
308	20241014	143900	398351700	20950	20950	20950	20950	0
309	20241014	143800	398351700	20950	21050	21050	20950	2267
310	20241014	143700	350785500	21050	21050	21050	21050	0
311	20241014	143600	350785500	21050	21050	21050	21050	7
312	20241014	143500	350638150	21050	21100	21100	21050	160
313	20241014	143400	347265950	21100	21100	21100	21100	0
314	20241014	143300	347265950	21100	21100	21100	21100	0
315	20241014	143200	347265950	21100	21100	21100	21100	1
316	20241014	143100	347244850	21100	21100	21100	21100	74
317	20241014	143000	345683450	21100	21100	21100	21100	0
318	20241014	142900	345683450	21100	21100	21100	21100	303
319	20241014	142800	339290150	21100	21100	21100	21100	7
320	20241014	142700	339142450	21100	21100	21100	21100	0
321	20241014	142600	339142450	21100	21100	21100	21100	1
322	20241014	142500	339121350	21100	21100	21100	21100	0
323	20241014	142400	339121350	21100	21100	21100	21100	8
324	20241014	142300	338952550	21100	21100	21100	21100	53
325	20241014	142200	337834250	21100	21100	21100	21100	0
326	20241014	142100	337834250	21100	21100	21100	21100	7
327	20241014	142000	337686550	21100	21100	21100	21100	0
328	20241014	141900	337686550	21100	21100	21100	21100	10
329	20241014	141800	337475550	21100	21100	21100	21100	0
330	20241014	141700	337475550	21100	21100	21100	21100	7
331	20241014	141600	337327850	21100	21100	21100	21100	0
332	20241014	141500	337327850	21100	21100	21100	21100	0
333	20241014	141400	337327850	21100	21100	21100	21100	0
334	20241014	141300	337327850	21100	21100	21100	21100	7
335	20241014	141200	337180150	21100	21100	21100	21100	0
336	20241014	141100	337180150	21100	21100	21100	21100	0
337	20241014	141000	337180150	21100	21100	21100	21100	81
338	20241014	140900	335471050	21100	21100	21100	21100	8
339	20241014	140800	335302250	21100	21100	21100	21100	0
340	20241014	140700	335302250	21100	21100	21100	21100	0
341	20241014	140600	335302250	21100	21100	21100	21100	18
342	20241014	140500	334922450	21100	21100	21100	21100	93
343	20241014	140400	332960150	21100	21100	21100	21100	0
344	20241014	140300	332960150	21100	21100	21100	21100	0
345	20241014	140200	332960150	21100	21100	21100	21100	0
346	20241014	140100	332960150	21100	21050	21100	21050	49
347	20241014	140000	331928000	21100	21100	21100	21100	62
348	20241014	135900	330619800	21100	21100	21100	21100	0
349	20241014	135800	330619800	21100	21100	21100	21100	7
350	20241014	135700	330472100	21100	21100	21100	21100	34
351	20241014	135600	329754700	21100	21100	21100	21100	10
352	20241014	135500	329543700	21100	21100	21100	21100	0
353	20241014	135400	329543700	21100	21100	21100	21100	39
354	20241014	135300	328720800	21100	21100	21100	21100	0
355	20241014	135200	328720800	21100	21100	21100	21100	0
356	20241014	135100	328720800	21100	21100	21100	21100	0
357	20241014	135000	328720800	21100	21100	21100	21100	80
358	20241014	134900	327032800	21100	21100	21100	21100	0
359	20241014	134800	327032800	21100	21100	21100	21100	1
360	20241014	134700	327011700	21100	21100	21100	21100	67
361	20241014	134600	325598000	21100	21100	21100	21100	0
362	20241014	134500	325598000	21100	21100	21100	21100	0
363	20241014	134400	325598000	21100	21100	21100	21100	0
364	20241014	134300	325598000	21100	21100	21100	21100	70
365	20241014	134200	324121000	21100	21050	21100	21050	8
366	20241014	134100	323952550	21050	21050	21050	21050	0
367	20241014	134000	323952550	21050	21050	21050	21050	0
368	20241014	133900	323952550	21050	21050	21050	21050	0
369	20241014	133800	323952550	21050	21050	21050	21050	49
370	20241014	133700	322921100	21050	21050	21050	21050	0
371	20241014	133600	322921100	21050	21050	21050	21050	0
372	20241014	133500	322921100	21050	21050	21050	21050	0
373	20241014	133400	322921100	21050	21050	21050	21050	7
374	20241014	133300	322773750	21050	21050	21050	21050	0
375	20241014	133200	322773750	21050	21050	21050	21050	0
376	20241014	133100	322773750	21050	21050	21050	21050	8
377	20241014	133000	322605350	21050	21050	21050	21050	0
378	20241014	132900	322605350	21050	21050	21050	21050	0
379	20241014	132800	322605350	21050	21050	21050	21050	0
380	20241014	132700	322605350	21050	21050	21050	21050	7
381	20241014	132600	322458000	21050	21050	21050	21050	0
382	20241014	132500	322458000	21050	21050	21050	21050	0
383	20241014	132400	322458000	21050	21050	21050	21050	0
384	20241014	132300	322458000	21050	21050	21050	21050	157
385	20241014	132200	319153150	21050	21050	21050	21050	0
386	20241014	132100	319153150	21050	21050	21050	21050	0
387	20241014	132000	319153150	21050	21050	21050	21050	0
388	20241014	131900	319153150	21050	21050	21050	21050	60
389	20241014	131800	317890150	21050	21050	21050	21050	0
390	20241014	131700	317890150	21050	21050	21050	21050	0
391	20241014	131600	317890150	21050	21050	21050	21050	50
392	20241014	131500	316837650	21000	21000	21000	21000	7
393	20241014	131400	316690650	21000	21000	21000	21000	0
394	20241014	131300	316690650	21000	21000	21000	21000	0
395	20241014	131200	316690650	21000	21000	21000	21000	0
396	20241014	131100	316690650	21000	21000	21000	21000	10
397	20241014	131000	316480650	21000	21000	21000	21000	0
398	20241014	130900	316480650	21000	21000	21000	21000	0
399	20241014	130800	316480650	21000	21000	21000	21000	7
400	20241014	130700	316333650	21000	21000	21000	21000	0
401	20241014	130600	316333650	21000	21000	21000	21000	0
402	20241014	130500	316333650	21000	21000	21000	21000	0
403	20241014	130400	316333650	21000	21000	21000	21000	17
404	20241014	130300	315976650	21000	21000	21000	21000	0
405	20241014	130200	315976650	21000	21000	21000	21000	119
406	20241014	130100	313477650	21000	21000	21000	21000	0
407	20241014	130000	313477650	21000	21000	21000	21000	0
408	20241014	125900	313477650	21000	21000	21000	21000	84
409	20241014	125800	311713650	21000	21000	21000	21000	0
410	20241014	125700	311713650	21000	21000	21000	21000	0
411	20241014	125600	311713650	21000	21000	21000	21000	0
412	20241014	125500	311713650	21000	21000	21000	21000	57
413	20241014	125400	310516650	21000	21000	21000	21000	0
414	20241014	125300	310516650	21000	21000	21000	21000	0
415	20241014	125200	310516650	21000	21000	21000	21000	128
416	20241014	125100	307828650	21000	21000	21000	21000	5
417	20241014	125000	307723650	21000	21000	21000	21000	6
418	20241014	124900	307597650	20950	20950	20950	20950	0
419	20241014	124800	307597650	20950	20950	20950	20950	7
420	20241014	124700	307451000	20950	20950	20950	20950	1
421	20241014	124600	307430050	20950	20950	20950	20950	0
422	20241014	124500	307430050	20950	20950	20950	20950	7
423	20241014	124400	307283400	20950	20950	20950	20950	15
424	20241014	124300	306969150	20950	20950	20950	20950	1
425	20241014	124200	306948200	21000	21000	21000	21000	0
426	20241014	124100	306948200	21000	21000	21000	21000	161
427	20241014	124000	303567200	21000	21000	21000	21000	0
428	20241014	123900	303567200	21000	21000	21000	21000	1
429	20241014	123800	303546200	21000	21000	21000	21000	584
430	20241014	123700	291282200	21000	21000	21000	21000	7
431	20241014	123600	291135200	21000	21000	21000	21000	0
432	20241014	123500	291135200	21000	21000	21000	21000	0
433	20241014	123400	291135200	21000	21000	21000	21000	20
434	20241014	123300	290715200	21000	21000	21000	21000	8
435	20241014	123200	290547200	21000	21000	21000	21000	0
436	20241014	123100	290547200	21000	21000	21000	21000	2
437	20241014	123000	290505200	21000	21000	21000	21000	0
438	20241014	122900	290505200	21000	21000	21000	21000	7
439	20241014	122800	290358200	21000	21000	21000	21000	0
440	20241014	122700	290358200	21000	21000	21000	21000	0
441	20241014	122600	290358200	21000	21000	21000	21000	0
442	20241014	122500	290358200	21000	21000	21000	21000	16
443	20241014	122400	290022200	21000	21000	21000	21000	18
444	20241014	122300	289644200	21000	21000	21000	21000	0
445	20241014	122200	289644200	21000	21000	21000	21000	7
446	20241014	122100	289497200	21000	21000	21000	21000	1
447	20241014	122000	289476200	21000	21000	21000	21000	0
448	20241014	121900	289476200	21000	21000	21000	21000	0
449	20241014	121800	289476200	21000	21000	21000	21000	7
450	20241014	121700	289329200	21000	21000	21000	21000	0
451	20241014	121600	289329200	21000	21000	21000	21000	0
452	20241014	121500	289329200	21000	21000	21000	21000	0
453	20241014	121400	289329200	21000	21000	21000	21000	43
454	20241014	121300	288426200	21000	21000	21000	21000	0
455	20241014	121200	288426200	21000	21000	21000	21000	273
456	20241014	121100	282693200	20950	20950	20950	20950	9
457	20241014	121000	282504650	20950	20950	20950	20950	7
458	20241014	120900	282358000	20950	20950	20950	20950	7
459	20241014	120800	282211350	20950	20950	20950	20950	0
460	20241014	120700	282211350	20950	20950	20950	20950	2
461	20241014	120600	282169450	21000	21000	21000	21000	0
462	20241014	120500	282169450	21000	20950	21000	20950	110
463	20241014	120400	279859950	20950	20950	20950	20950	20
464	20241014	120300	279440950	20950	20950	20950	20950	0
465	20241014	120200	279440950	20950	20950	20950	20950	7
466	20241014	120100	279294300	20950	20950	20950	20950	2
467	20241014	120000	279252400	20950	20950	20950	20950	0
468	20241014	115900	279252400	20950	20950	20950	20950	7
469	20241014	115800	279105750	20950	20950	20950	20950	0
470	20241014	115700	279105750	20950	20950	20950	20950	0
471	20241014	115600	279105750	20950	20950	20950	20950	0
472	20241014	115500	279105750	20950	20950	20950	20950	8
473	20241014	115400	278938150	20950	20950	20950	20950	20
474	20241014	115300	278519150	20950	20950	20950	20950	1
475	20241014	115200	278498200	20950	20950	20950	20950	2
476	20241014	115100	278456300	20900	20950	20950	20900	7
477	20241014	115000	278309900	20900	20900	20900	20900	0
478	20241014	114900	278309900	20900	20900	20900	20900	0
479	20241014	114800	278309900	20900	20950	20950	20900	866
480	20241014	114700	260171700	20950	20950	20950	20950	7
481	20241014	114600	260025050	20950	20950	20950	20950	3
482	20241014	114500	259962200	20950	20950	20950	20950	0
483	20241014	114400	259962200	20950	20950	20950	20950	18
484	20241014	114300	259585100	20950	20950	20950	20950	7
485	20241014	114200	259438450	20950	20950	20950	20950	0
486	20241014	114100	259438450	20950	20950	20950	20950	2
487	20241014	114000	259396550	20950	20950	20950	20950	0
488	20241014	113900	259396550	20950	21000	21000	20950	309
489	20241014	113800	252910500	21000	21000	21000	21000	0
490	20241014	113700	252910500	21000	21050	21050	21000	94
491	20241014	113600	250931850	21050	21000	21050	21000	49
492	20241014	113500	249900750	21000	21000	21000	21000	0
493	20241014	113400	249900750	21000	21000	21000	21000	32
494	20241014	113300	249228750	21000	21000	21000	21000	0
495	20241014	113200	249228750	21000	21000	21000	21000	7
496	20241014	113100	249081750	21000	21000	21000	21000	22
497	20241014	113000	248619750	21000	20950	21000	20900	1868
498	20241014	112900	209495950	20950	20950	20950	20950	1
499	20241014	112800	209475000	20950	21000	21000	20950	410
500	20241014	112700	200867800	21050	21050	21050	21050	0
501	20241014	112600	200867800	21050	21050	21050	21050	46
502	20241014	112500	199899500	21050	21050	21050	21050	0
503	20241014	112400	199899500	21050	21050	21050	21050	4
504	20241014	112300	199815300	21000	21000	21000	21000	0
505	20241014	112200	199815300	21000	21000	21000	21000	0
506	20241014	112100	199815300	21000	21000	21000	21000	0
507	20241014	112000	199815300	21000	21000	21000	21000	11
508	20241014	111900	199584300	21000	21000	21000	21000	214
509	20241014	111800	195090300	21000	21000	21000	21000	1
510	20241014	111700	195069300	21000	20950	21000	20950	7
511	20241014	111600	194922350	21000	20950	21000	20950	96
512	20241014	111500	192906700	20950	20950	20950	20950	0
513	20241014	111400	192906700	20950	20950	20950	20950	22
514	20241014	111300	192445800	20950	20950	20950	20950	387
515	20241014	111200	184338150	20950	20950	20950	20950	0
516	20241014	111100	184338150	20950	20950	20950	20950	166
517	20241014	111000	180860450	21000	21000	21000	21000	0
518	20241014	110900	180860450	21000	21000	21000	21000	40
519	20241014	110800	180020450	21000	21000	21000	21000	0
520	20241014	110700	180020450	21000	21000	21000	21000	2
521	20241014	110600	179978450	21000	21050	21050	20950	471
522	20241014	110500	170086650	21050	21050	21050	21050	2
523	20241014	110400	170044550	21050	21050	21050	21050	2
524	20241014	110300	170002450	21050	21050	21050	21050	82
525	20241014	110200	168276350	21050	21050	21050	21050	0
526	20241014	110100	168276350	21050	21050	21050	21050	60
527	20241014	110000	167013350	21050	21050	21050	21050	0
528	20241014	105900	167013350	21050	21050	21050	21050	1
529	20241014	105800	166992300	21050	21050	21050	21050	0
530	20241014	105700	166992300	21050	21050	21050	21050	7
531	20241014	105600	166844950	21050	21050	21050	21050	48
532	20241014	105500	165834550	21050	21050	21050	21050	0
533	20241014	105400	165834550	21050	21050	21050	21050	14
534	20241014	105300	165539850	21050	21050	21050	21050	59
535	20241014	105200	164297900	21050	21050	21050	21050	34
536	20241014	105100	163582200	21050	21050	21050	21050	0
537	20241014	105000	163582200	21050	21050	21050	21050	113
538	20241014	104900	161203550	21050	21050	21050	21050	0
539	20241014	104800	161203550	21050	21050	21050	21050	0
540	20241014	104700	161203550	21050	21050	21050	21050	1
541	20241014	104600	161182500	21050	21050	21050	21050	107
542	20241014	104500	158930150	21050	21050	21050	21050	63
543	20241014	104400	157604000	21050	21050	21050	21050	91
544	20241014	104300	155688450	21050	21050	21050	21050	0
545	20241014	104200	155688450	21050	21050	21050	21050	8
546	20241014	104100	155520050	21050	21050	21050	21050	61
547	20241014	104000	154236000	21050	21050	21050	21050	100
548	20241014	103900	152131000	21050	21050	21050	21050	0
549	20241014	103800	152131000	21050	21050	21050	21050	7
550	20241014	103700	151983650	21050	21050	21050	21050	0
551	20241014	103600	151983650	21050	21050	21050	21050	0
552	20241014	103500	151983650	21050	21050	21050	21050	0
553	20241014	103400	151983650	21050	21050	21050	21050	29
554	20241014	103300	151373200	21050	21050	21050	21050	0
555	20241014	103200	151373200	21050	21050	21050	21050	0
556	20241014	103100	151373200	21050	21050	21050	21050	2
557	20241014	103000	151331100	21050	21050	21050	21050	7
558	20241014	102900	151183750	21050	21050	21050	21050	7
559	20241014	102800	151036400	21050	21050	21050	21050	4
560	20241014	102700	150952200	21000	21000	21000	21000	388
561	20241014	102600	142804200	21000	21000	21000	21000	0
562	20241014	102500	142804200	21000	21000	21000	21000	0
563	20241014	102400	142804200	21000	21000	21000	21000	18
564	20241014	102300	142426200	21000	21000	21000	21000	9
565	20241014	102200	142237200	21000	21000	21000	21000	100
566	20241014	102100	140137200	21000	21050	21050	21000	968
567	20241014	102000	119766850	21100	21100	21100	21100	1
568	20241014	101900	119745750	21150	21150	21150	21150	0
569	20241014	101800	119745750	21150	21150	21150	21150	58
570	20241014	101700	118519050	21150	21100	21150	21050	369
571	20241014	101600	110745950	21100	21100	21100	21100	101
572	20241014	101500	108614850	21100	21100	21100	21100	7
573	20241014	101400	108467150	21100	21100	21100	21100	24
574	20241014	101300	107960750	21150	21150	21150	21150	0
575	20241014	101200	107960750	21150	21150	21150	21150	0
576	20241014	101100	107960750	21150	21150	21150	21150	92
577	20241014	101000	106014950	21150	21150	21150	21150	0
578	20241014	100900	106014950	21150	21150	21150	21150	2
579	20241014	100800	105972650	21050	21150	21150	21050	1134
580	20241014	100700	82060500	21150	21150	21150	21150	26
581	20241014	100600	81510600	21150	21150	21150	21150	0
582	20241014	100500	81510600	21150	21150	21150	21150	0
583	20241014	100400	81510600	21150	21150	21150	21150	27
584	20241014	100300	80939550	21150	21150	21150	21150	1
585	20241014	100200	80918400	21200	21200	21200	21200	33
586	20241014	100100	80218800	21200	21200	21200	21200	67
587	20241014	100000	78798400	21200	21200	21200	21200	0
588	20241014	095900	78798400	21200	21200	21200	21200	0
589	20241014	095800	78798400	21200	21200	21200	21200	2
590	20241014	095700	78756000	21150	21200	21200	21150	68
591	20241014	095600	77317700	21100	21100	21100	21100	7
592	20241014	095500	77170000	21100	21200	21200	21100	1203
593	20241014	095400	51728800	21200	21200	21200	21200	21
594	20241014	095300	51283600	21200	21150	21200	21150	11
595	20241014	095200	51050800	21200	21200	21200	21200	15
596	20241014	095100	50732800	21200	21200	21200	21200	30
597	20241014	095000	50096800	21150	21150	21150	21150	0
598	20241014	094900	50096800	21150	21150	21150	21150	1
599	20241014	094800	50075650	21150	21150	21150	21150	19
600	20241014	094700	49673800	21200	21150	21200	21150	51
601	20241014	094600	48592650	21200	21200	21200	21200	0
602	20241014	094500	48592650	21200	21200	21200	21200	4
603	20241014	094400	48507850	21200	21150	21200	21150	27
604	20241014	094300	47936600	21150	21150	21150	21150	0
605	20241014	094200	47936600	21150	21150	21150	21150	30
606	20241014	094100	47302100	21150	21150	21150	21150	8
607	20241014	094000	47132900	21150	21150	21150	21150	0
608	20241014	093900	47132900	21150	21150	21150	21150	41
609	20241014	093800	46265750	21150	21150	21150	21150	0
610	20241014	093700	46265750	21150	21150	21150	21150	7
611	20241014	093600	46117700	21150	21150	21150	21150	0
612	20241014	093500	46117700	21150	21150	21150	21150	114
613	20241014	093400	43706600	21150	21200	21200	21150	86
614	20241014	093300	41883950	21200	21200	21200	21200	0
615	20241014	093200	41883950	21200	21200	21200	21200	0
616	20241014	093100	41883950	21200	21200	21200	21200	6
617	20241014	093000	41756750	21150	21200	21200	21150	127
618	20241014	092900	39065700	21200	21150	21200	21150	18
619	20241014	092800	38684500	21150	21150	21150	21150	1
620	20241014	092700	38663350	21200	21200	21200	21200	25
621	20241014	092600	38133350	21150	21150	21150	21150	1
622	20241014	092500	38112200	21150	21150	21150	21150	7
623	20241014	092400	37964150	21150	21150	21150	21150	20
624	20241014	092300	37541150	21150	21150	21150	21150	24
625	20241014	092200	37033550	21150	21150	21150	21150	0
626	20241014	092100	37033550	21150	21150	21150	21150	3
627	20241014	092000	36970100	21150	21150	21150	21150	92
628	20241014	091900	35024300	21150	21150	21150	21150	0
629	20241014	091800	35024300	21150	21150	21150	21150	0
630	20241014	091700	35024300	21150	21100	21150	21100	4
631	20241014	091600	34939750	21100	21100	21100	21100	165
632	20241014	091500	31458250	21100	21100	21100	21100	10
633	20241014	091400	31247250	21050	21050	21050	21050	31
634	20241014	091300	30594700	21050	21050	21050	21050	1
635	20241014	091200	30573650	21050	21050	21050	21050	2
636	20241014	091100	30531550	21050	21050	21050	21050	80
637	20241014	091000	28847550	21050	21050	21050	21050	49
638	20241014	090900	27816100	21100	21050	21100	21050	61
639	20241014	090800	26529050	21100	21100	21100	21100	1
640	20241014	090700	26507950	21000	21000	21000	21000	0
641	20241014	090600	26507950	21000	21000	21000	21000	7
642	20241014	090500	26360950	21000	21000	21000	21000	65
643	20241014	090400	24995950	21000	21050	21050	21000	1114
644	20241014	090300	1599150	21000	21000	21000	21000	20
645	20241014	090200	1179150	21000	21000	21000	21000	32
646	20241014	090100	507150	21000	21000	21000	21000	0
647	20241014	090000	507150	21000	21150	21150	21000	24