KissMeData/069960/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	195000	1049495400	46450	46450	46450	46450	1672
3	20241021	194900	1049495400	46450	46450	46450	46450	0
4	20241021	194800	1049495400	46450	46450	46450	46450	0
5	20241021	194700	1049495400	46450	46450	46450	46450	0
6	20241021	194600	1049495400	46450	46450	46450	46450	0
7	20241021	194500	1049495400	46450	46450	46450	46450	0
8	20241021	194400	1049495400	46450	46450	46450	46450	0
9	20241021	194300	1049495400	46450	46450	46450	46450	0
10	20241021	194200	1049495400	46450	46450	46450	46450	0
11	20241021	194100	1049495400	46450	46450	46450	46450	0
12	20241021	194000	1049495400	46450	46450	46450	46450	0
13	20241021	193900	1049495400	46450	46450	46450	46450	0
14	20241021	193800	1049495400	46450	46450	46450	46450	0
15	20241021	193700	1049495400	46450	46450	46450	46450	0
16	20241021	193600	1049495400	46450	46450	46450	46450	0
17	20241021	193500	1049495400	46450	46450	46450	46450	0
18	20241021	193400	1049495400	46450	46450	46450	46450	0
19	20241021	193300	1049495400	46450	46450	46450	46450	0
20	20241021	193200	1049495400	46450	46450	46450	46450	0
21	20241021	193100	1049495400	46450	46450	46450	46450	0
22	20241021	193000	1049495400	46450	46450	46450	46450	0
23	20241021	192900	1049495400	46450	46450	46450	46450	0
24	20241021	192800	1049495400	46450	46450	46450	46450	0
25	20241021	192700	1049495400	46450	46450	46450	46450	0
26	20241021	192600	1049495400	46450	46450	46450	46450	0
27	20241021	192500	1049495400	46450	46450	46450	46450	0
28	20241021	192400	1049495400	46450	46450	46450	46450	0
29	20241021	192300	1049495400	46450	46450	46450	46450	0
30	20241021	192200	1049495400	46450	46450	46450	46450	0
31	20241021	192100	1049495400	46450	46450	46450	46450	0
32	20241021	192000	1049495400	46450	46450	46450	46450	1672
33	20241021	191900	1049495400	46450	46450	46450	46450	0
34	20241021	191800	1049495400	46450	46450	46450	46450	0
35	20241021	191700	1049495400	46450	46450	46450	46450	0
36	20241021	191600	1049495400	46450	46450	46450	46450	0
37	20241021	191500	1049495400	46450	46450	46450	46450	0
38	20241021	191400	1049495400	46450	46450	46450	46450	0
39	20241021	191300	1049495400	46450	46450	46450	46450	0
40	20241021	191200	1049495400	46450	46450	46450	46450	0
41	20241021	191100	1049495400	46450	46450	46450	46450	0
42	20241021	191000	1049495400	46450	46450	46450	46450	0
43	20241021	190900	1049495400	46450	46450	46450	46450	0
44	20241021	190800	1049495400	46450	46450	46450	46450	0
45	20241021	190700	1049495400	46450	46450	46450	46450	0
46	20241021	190600	1049495400	46450	46450	46450	46450	0
47	20241021	190500	1049495400	46450	46450	46450	46450	0
48	20241021	190400	1049495400	46450	46450	46450	46450	0
49	20241021	190300	1049495400	46450	46450	46450	46450	0
50	20241021	190200	1049495400	46450	46450	46450	46450	0
51	20241021	190100	1049495400	46450	46450	46450	46450	0
52	20241021	190000	1049495400	46450	46450	46450	46450	0
53	20241021	185900	1049495400	46450	46450	46450	46450	0
54	20241021	185800	1049495400	46450	46450	46450	46450	0
55	20241021	185700	1049495400	46450	46450	46450	46450	0
56	20241021	185600	1049495400	46450	46450	46450	46450	0
57	20241021	185500	1049495400	46450	46450	46450	46450	0
58	20241021	185400	1049495400	46450	46450	46450	46450	0
59	20241021	185300	1049495400	46450	46450	46450	46450	0
60	20241021	185200	1049495400	46450	46450	46450	46450	0
61	20241021	185100	1049495400	46450	46450	46450	46450	0
62	20241021	185000	1049495400	46450	46450	46450	46450	1672
63	20241021	184900	1049495400	46450	46450	46450	46450	0
64	20241021	184800	1049495400	46450	46450	46450	46450	0
65	20241021	184700	1049495400	46450	46450	46450	46450	0
66	20241021	184600	1049495400	46450	46450	46450	46450	0
67	20241021	184500	1049495400	46450	46450	46450	46450	0
68	20241021	184400	1049495400	46450	46450	46450	46450	0
69	20241021	184300	1049495400	46450	46450	46450	46450	0
70	20241021	184200	1049495400	46450	46450	46450	46450	0
71	20241021	184100	1049495400	46450	46450	46450	46450	0
72	20241021	184000	1049495400	46450	46450	46450	46450	0
73	20241021	183900	1049495400	46450	46450	46450	46450	0
74	20241021	183800	1049495400	46450	46450	46450	46450	0
75	20241021	183700	1049495400	46450	46450	46450	46450	0
76	20241021	183600	1049495400	46450	46450	46450	46450	0
77	20241021	183500	1049495400	46450	46450	46450	46450	0
78	20241021	183400	1049495400	46450	46450	46450	46450	0
79	20241021	183300	1049495400	46450	46450	46450	46450	0
80	20241021	183200	1049495400	46450	46450	46450	46450	0
81	20241021	183100	1049495400	46450	46450	46450	46450	0
82	20241021	183000	1049495400	46450	46450	46450	46450	0
83	20241021	182900	1049495400	46450	46450	46450	46450	0
84	20241021	182800	1049495400	46450	46450	46450	46450	0
85	20241021	182700	1049495400	46450	46450	46450	46450	0
86	20241021	182600	1049495400	46450	46450	46450	46450	0
87	20241021	182500	1049495400	46450	46450	46450	46450	0
88	20241021	182400	1049495400	46450	46450	46450	46450	0
89	20241021	182300	1049495400	46450	46450	46450	46450	0
90	20241021	182200	1049495400	46450	46450	46450	46450	0
91	20241021	182100	1049495400	46450	46450	46450	46450	0
92	20241021	182000	1049495400	46450	46450	46450	46450	1672
93	20241021	181900	1049495400	46450	46450	46450	46450	0
94	20241021	181800	1049495400	46450	46450	46450	46450	0
95	20241021	181700	1049495400	46450	46450	46450	46450	0
96	20241021	181600	1049495400	46450	46450	46450	46450	0
97	20241021	181500	1049495400	46450	46450	46450	46450	0
98	20241021	181400	1049495400	46450	46450	46450	46450	0
99	20241021	181300	1049495400	46450	46450	46450	46450	0
100	20241021	181200	1049495400	46450	46450	46450	46450	0
101	20241021	181100	1049495400	46450	46450	46450	46450	0
102	20241021	181000	1049495400	46450	46450	46450	46450	0
103	20241021	180900	1049495400	46450	46450	46450	46450	0
104	20241021	180800	1049495400	46450	46450	46450	46450	0
105	20241021	180700	1049495400	46450	46450	46450	46450	0
106	20241021	180600	1049495400	46450	46450	46450	46450	0
107	20241021	180500	1049495400	46450	46450	46450	46450	0
108	20241021	180400	1049495400	46450	46450	46450	46450	0
109	20241021	180300	1049495400	46450	46450	46450	46450	0
110	20241021	180200	1049495400	46450	46450	46450	46450	0
111	20241021	180100	1049495400	46450	46450	46450	46450	0
112	20241021	180000	1049495400	46450	46450	46450	46450	0
113	20241021	175900	1049495400	46450	46450	46450	46450	0
114	20241021	175800	1049495400	46450	46450	46450	46450	0
115	20241021	175700	1049495400	46450	46450	46450	46450	0
116	20241021	175600	1049495400	46450	46450	46450	46450	0
117	20241021	175500	1049495400	46450	46450	46450	46450	0
118	20241021	175400	1049495400	46450	46450	46450	46450	0
119	20241021	175300	1049495400	46450	46450	46450	46450	0
120	20241021	175200	1049495400	46450	46450	46450	46450	0
121	20241021	175100	1049495400	46450	46450	46450	46450	0
122	20241021	175000	1049495400	46450	46450	46450	46450	1672
123	20241021	174900	1049495400	46450	46450	46450	46450	0
124	20241021	174800	1049495400	46450	46450	46450	46450	0
125	20241021	174700	1049495400	46450	46450	46450	46450	0
126	20241021	174600	1049495400	46450	46450	46450	46450	0
127	20241021	174500	1049495400	46450	46450	46450	46450	0
128	20241021	174400	1049495400	46450	46450	46450	46450	0
129	20241021	174300	1049495400	46450	46450	46450	46450	0
130	20241021	174200	1049495400	46450	46450	46450	46450	0
131	20241021	174100	1049495400	46450	46450	46450	46450	0
132	20241021	174000	1049495400	46450	46450	46450	46450	0
133	20241021	173900	1049495400	46450	46450	46450	46450	0
134	20241021	173800	1049495400	46450	46450	46450	46450	0
135	20241021	173700	1049495400	46450	46450	46450	46450	0
136	20241021	173600	1049495400	46450	46450	46450	46450	0
137	20241021	173500	1049495400	46450	46450	46450	46450	0
138	20241021	173400	1049495400	46450	46450	46450	46450	0
139	20241021	173300	1049495400	46450	46450	46450	46450	0
140	20241021	173200	1049495400	46450	46450	46450	46450	0
141	20241021	173100	1049495400	46450	46450	46450	46450	0
142	20241021	173000	1049495400	46450	46450	46450	46450	0
143	20241021	172900	1049495400	46450	46450	46450	46450	0
144	20241021	172800	1049495400	46450	46450	46450	46450	0
145	20241021	172700	1049495400	46450	46450	46450	46450	0
146	20241021	172600	1049495400	46450	46450	46450	46450	0
147	20241021	172500	1049495400	46450	46450	46450	46450	0
148	20241021	172400	1049495400	46450	46450	46450	46450	0
149	20241021	172300	1049495400	46450	46450	46450	46450	0
150	20241021	172200	1049495400	46450	46450	46450	46450	0
151	20241021	172100	1049495400	46450	46450	46450	46450	0
152	20241021	172000	1049495400	46450	46450	46450	46450	1672
153	20241021	171900	1049495400	46450	46450	46450	46450	0
154	20241021	171800	1049495400	46450	46450	46450	46450	0
155	20241021	171700	1049495400	46450	46450	46450	46450	0
156	20241021	171600	1049495400	46450	46450	46450	46450	0
157	20241021	171500	1049495400	46450	46450	46450	46450	0
158	20241021	171400	1049495400	46450	46450	46450	46450	0
159	20241021	171300	1049495400	46450	46450	46450	46450	0
160	20241021	171200	1049495400	46450	46450	46450	46450	0
161	20241021	171100	1049495400	46450	46450	46450	46450	0
162	20241021	171000	1049495400	46450	46450	46450	46450	0
163	20241021	170900	1049495400	46450	46450	46450	46450	0
164	20241021	170800	1049495400	46450	46450	46450	46450	0
165	20241021	170700	1049495400	46450	46450	46450	46450	0
166	20241021	170600	1049495400	46450	46450	46450	46450	0
167	20241021	170500	1049495400	46450	46450	46450	46450	0
168	20241021	170400	1049495400	46450	46450	46450	46450	0
169	20241021	170300	1049495400	46450	46450	46450	46450	0
170	20241021	170200	1049495400	46450	46450	46450	46450	0
171	20241021	170100	1049495400	46450	46450	46450	46450	0
172	20241021	170000	1049495400	46450	46450	46450	46450	0
173	20241021	165900	1049495400	46450	46450	46450	46450	0
174	20241021	165800	1049495400	46450	46450	46450	46450	0
175	20241021	165700	1049495400	46450	46450	46450	46450	0
176	20241021	165600	1049495400	46450	46450	46450	46450	0
177	20241021	165500	1049495400	46450	46450	46450	46450	0
178	20241021	165400	1049495400	46450	46450	46450	46450	0
179	20241021	165300	1049495400	46450	46450	46450	46450	0
180	20241021	165200	1049495400	46450	46450	46450	46450	0
181	20241021	165100	1049495400	46450	46450	46450	46450	0
182	20241021	165000	1049495400	46450	46450	46450	46450	1672
183	20241021	164900	1049495400	46450	46450	46450	46450	0
184	20241021	164800	1049495400	46450	46450	46450	46450	0
185	20241021	164700	1049495400	46450	46450	46450	46450	0
186	20241021	164600	1049495400	46450	46450	46450	46450	0
187	20241021	164500	1049495400	46450	46450	46450	46450	0
188	20241021	164400	1049495400	46450	46450	46450	46450	0
189	20241021	164300	1049495400	46450	46450	46450	46450	0
190	20241021	164200	1049495400	46450	46450	46450	46450	0
191	20241021	164100	1049495400	46450	46450	46450	46450	0
192	20241021	164000	1049495400	46450	46450	46450	46450	0
193	20241021	163900	1049495400	46450	46450	46450	46450	0
194	20241021	163800	1049495400	46450	46450	46450	46450	0
195	20241021	163700	1049495400	46450	46450	46450	46450	0
196	20241021	163600	1049495400	46450	46450	46450	46450	0
197	20241021	163500	1049495400	46450	46450	46450	46450	0
198	20241021	163400	1049495400	46450	46450	46450	46450	0
199	20241021	163300	1049495400	46450	46450	46450	46450	0
200	20241021	163200	1049495400	46450	46450	46450	46450	0
201	20241021	163100	1049495400	46450	46450	46450	46450	0
202	20241021	163000	1049495400	46450	46450	46450	46450	0
203	20241021	162900	1049495400	46450	46450	46450	46450	0
204	20241021	162800	1049495400	46450	46450	46450	46450	0
205	20241021	162700	1049495400	46450	46450	46450	46450	0
206	20241021	162600	1049495400	46450	46450	46450	46450	0
207	20241021	162500	1049495400	46450	46450	46450	46450	0
208	20241021	162400	1049495400	46450	46450	46450	46450	0
209	20241021	162300	1049495400	46450	46450	46450	46450	0
210	20241021	162200	1049495400	46450	46450	46450	46450	0
211	20241021	162100	1049495400	46450	46450	46450	46450	0
212	20241021	162000	1049495400	46450	46450	46450	46450	1672
213	20241021	161900	1049495400	46450	46450	46450	46450	0
214	20241021	161800	1049495400	46450	46450	46450	46450	0
215	20241021	161700	1049495400	46450	46450	46450	46450	0
216	20241021	161600	1049495400	46450	46450	46450	46450	0
217	20241021	161500	1049495400	46450	46450	46450	46450	0
218	20241021	161400	1049495400	46450	46450	46450	46450	0
219	20241021	161300	1049495400	46450	46450	46450	46450	0
220	20241021	161200	1049495400	46450	46450	46450	46450	0
221	20241021	161100	1049495400	46450	46450	46450	46450	0
222	20241021	161000	1049495400	46450	46450	46450	46450	0
223	20241021	160900	1049495400	46450	46450	46450	46450	0
224	20241021	160800	1049495400	46450	46450	46450	46450	0
225	20241021	160700	1049495400	46450	46450	46450	46450	0
226	20241021	160600	1049495400	46450	46450	46450	46450	0
227	20241021	160500	1049495400	46450	46450	46450	46450	0
228	20241021	160400	1049495400	46450	46450	46450	46450	0
229	20241021	160300	1049495400	46450	46450	46450	46450	0
230	20241021	160200	1049495400	46450	46450	46450	46450	0
231	20241021	160100	1049495400	46450	46450	46450	46450	0
232	20241021	160000	1049495400	46450	46450	46450	46450	0
233	20241021	155900	1049495400	46450	46450	46450	46450	0
234	20241021	155800	1049495400	46450	46450	46450	46450	0
235	20241021	155700	1049495400	46450	46450	46450	46450	0
236	20241021	155600	1049495400	46450	46450	46450	46450	0
237	20241021	155500	1049495400	46450	46450	46450	46450	0
238	20241021	155400	1049495400	46450	46450	46450	46450	0
239	20241021	155300	1049495400	46450	46450	46450	46450	0
240	20241021	155200	1049495400	46450	46450	46450	46450	0
241	20241021	155100	1049495400	46450	46450	46450	46450	0
242	20241021	155000	1049495400	46450	46450	46450	46450	1672
243	20241021	154900	1049495400	46450	46450	46450	46450	0
244	20241021	154800	1049495400	46450	46450	46450	46450	0
245	20241021	154700	1049495400	46450	46450	46450	46450	0
246	20241021	154600	1049495400	46450	46450	46450	46450	0
247	20241021	154500	1049495400	46450	46450	46450	46450	0
248	20241021	154400	1049495400	46450	46450	46450	46450	0
249	20241021	154300	1049495400	46450	46450	46450	46450	0
250	20241021	154200	1049495400	46450	46450	46450	46450	0
251	20241021	154100	1049495400	46450	46450	46450	46450	0
252	20241021	154000	1049495400	46450	46450	46450	46450	0
253	20241021	153900	1049495400	46450	46450	46450	46450	0
254	20241021	153800	1049495400	46450	46450	46450	46450	0
255	20241021	153700	1049495400	46450	46450	46450	46450	0
256	20241021	153600	1049495400	46450	46450	46450	46450	0
257	20241021	153500	1049495400	46450	46450	46450	46450	0
258	20241021	153400	1049495400	46450	46450	46450	46450	0
259	20241021	153300	1049495400	46450	46450	46450	46450	0
260	20241021	153200	1049495400	46450	46450	46450	46450	0
261	20241021	153100	1049495400	46450	46450	46450	46450	0
262	20241021	153000	1049495400	46450	46450	46450	46450	1672
263	20241021	152900	971831000	46500	46500	46500	46500	0
264	20241021	152800	971831000	46500	46500	46500	46500	0
265	20241021	152700	971831000	46500	46500	46500	46500	0
266	20241021	152600	971831000	46500	46500	46500	46500	0
267	20241021	152500	971831000	46500	46500	46500	46500	0
268	20241021	152400	971831000	46500	46500	46500	46500	0
269	20241021	152300	971831000	46500	46500	46500	46500	0
270	20241021	152200	971831000	46500	46500	46500	46500	0
271	20241021	152100	971831000	46500	46500	46500	46500	0
272	20241021	152000	971831000	46500	46500	46500	46500	0
273	20241021	151900	971831000	46500	46500	46500	46500	30
274	20241021	151800	970436000	46500	46550	46550	46500	40
275	20241021	151700	968575700	46500	46550	46550	46500	40
276	20241021	151600	966714550	46550	46500	46550	46500	17
277	20241021	151500	965923450	46550	46550	46550	46500	66
278	20241021	151400	962854050	46550	46500	46550	46500	4
279	20241021	151300	962667900	46550	46500	46550	46500	40
280	20241021	151200	960807800	46550	46550	46550	46500	17
281	20241021	151100	960016950	46500	46550	46550	46500	5
282	20241021	151000	959784250	46550	46500	46550	46500	4
283	20241021	150900	959598100	46550	46500	46550	46500	16
284	20241021	150800	958853400	46550	46550	46550	46550	15
285	20241021	150700	958155150	46550	46550	46550	46550	3
286	20241021	150600	958015500	46500	46550	46550	46500	155
287	20241021	150500	950807900	46500	46550	46550	46500	37
288	20241021	150400	949087250	46550	46550	46550	46550	23
289	20241021	150300	948016600	46550	46550	46550	46550	4
290	20241021	150200	947830400	46550	46550	46550	46550	2
291	20241021	150100	947737300	46550	46550	46550	46550	2
292	20241021	150000	947644200	46550	46500	46550	46500	9
293	20241021	145900	947225450	46500	46550	46550	46500	669
294	20241021	145800	916116300	46550	46550	46600	46500	708
295	20241021	145700	883160100	46600	46550	46600	46550	5
296	20241021	145600	882927200	46600	46600	46600	46550	6
297	20241021	145500	882647650	46600	46600	46600	46600	1
298	20241021	145400	882601050	46600	46600	46600	46550	7
299	20241021	145300	882274900	46600	46600	46600	46600	3
300	20241021	145200	882135100	46550	46600	46600	46550	8
301	20241021	145100	881762400	46550	46600	46600	46550	4
302	20241021	145000	881576050	46600	46600	46600	46550	16
303	20241021	144900	880830600	46550	46550	46600	46550	9
304	20241021	144800	880411500	46600	46600	46600	46600	8
305	20241021	144700	880038700	46600	46550	46600	46550	27
306	20241021	144600	878780550	46600	46600	46600	46550	4
307	20241021	144500	878594200	46550	46600	46600	46550	3
308	20241021	144400	878454450	46600	46600	46600	46600	8
309	20241021	144300	878081650	46600	46550	46600	46550	5
310	20241021	144200	877848700	46600	46550	46600	46550	4
311	20241021	144100	877662350	46600	46600	46600	46550	17
312	20241021	144000	876870200	46600	46600	46600	46550	7
313	20241021	143900	876544050	46600	46600	46600	46600	4
314	20241021	143800	876357650	46550	46600	46600	46550	8
315	20241021	143700	875984950	46600	46600	46600	46550	8
316	20241021	143600	875612250	46600	46550	46600	46550	7
317	20241021	143500	875286100	46600	46600	46600	46550	18
318	20241021	143400	874447400	46600	46600	46600	46600	2
319	20241021	143300	874354200	46600	46600	46600	46550	5
320	20241021	143200	874121250	46600	46550	46600	46550	15
321	20241021	143100	873422300	46550	46600	46600	46550	7
322	20241021	143000	873096150	46600	46600	46600	46600	4
323	20241021	142900	872909750	46600	46600	46600	46550	4
324	20241021	142800	872723400	46550	46600	46600	46550	2
325	20241021	142700	872630250	46600	46600	46600	46550	43
326	20241021	142600	870628300	46550	46600	46600	46550	3
327	20241021	142500	870488550	46600	46600	46600	46600	3
328	20241021	142400	870348750	46550	46650	46650	46550	19
329	20241021	142300	869463400	46600	46600	46650	46600	84
330	20241021	142200	865548900	46600	46600	46600	46600	7
331	20241021	142100	865222700	46550	46600	46600	46550	4
332	20241021	142000	865036400	46600	46600	46600	46600	1
333	20241021	141900	864989800	46600	46600	46600	46550	6
334	20241021	141800	864710250	46600	46600	46600	46550	13
335	20241021	141700	864104650	46550	46600	46600	46550	20
336	20241021	141600	863172700	46600	46600	46600	46600	3
337	20241021	141500	863032900	46600	46600	46600	46550	9
338	20241021	141400	862613550	46550	46600	46600	46550	3
339	20241021	141300	862473800	46600	46650	46650	46550	21
340	20241021	141200	861495200	46650	46600	46650	46600	20
341	20241021	141100	860563100	46600	46600	46600	46600	6
342	20241021	141000	860283500	46600	46700	46700	46550	777
343	20241021	140900	824060600	46650	46700	46700	46650	2
344	20241021	140800	823967250	46700	46650	46700	46650	3
345	20241021	140700	823827200	46700	46650	46700	46650	4
346	20241021	140600	823640450	46700	46700	46700	46700	4
347	20241021	140500	823453650	46700	46700	46700	46650	63
348	20241021	140400	820514300	46700	46650	46700	46650	18
349	20241021	140300	819673750	46650	46700	46700	46650	4
350	20241021	140200	819487000	46700	46700	46700	46700	4
351	20241021	140100	819300200	46700	46650	46700	46650	2
352	20241021	140000	819206850	46700	46650	46700	46650	8
353	20241021	135900	818833350	46650	46700	46700	46650	4
354	20241021	135800	818646600	46700	46650	46700	46650	3
355	20241021	135700	818506550	46700	46700	46700	46700	2
356	20241021	135600	818413150	46650	46700	46700	46650	6
357	20241021	135500	818133050	46700	46650	46700	46650	46
358	20241021	135400	815986450	46700	46700	46700	46700	4
359	20241021	135300	815799650	46650	46650	46700	46650	18
360	20241021	135200	814959850	46650	46700	46700	46650	36
361	20241021	135100	813280350	46650	46700	46700	46650	7
362	20241021	135000	812953500	46700	46650	46700	46650	3
363	20241021	134900	812813450	46650	46700	46700	46650	3
364	20241021	134800	812673400	46700	46700	46700	46700	3
365	20241021	134700	812533300	46700	46700	46700	46650	5
366	20241021	134600	812299850	46700	46650	46700	46650	15
367	20241021	134500	811599400	46650	46700	46700	46650	6
368	20241021	134400	811319300	46650	46700	46700	46650	3
369	20241021	134300	811179250	46700	46700	46700	46700	2
370	20241021	134200	811085850	46650	46700	46700	46650	7
371	20241021	134100	810759050	46700	46650	46700	46650	2
372	20241021	134000	810665700	46700	46700	46700	46700	4
373	20241021	133900	810478900	46650	46650	46650	46650	3
374	20241021	133800	810338950	46700	46700	46700	46700	6
375	20241021	133700	810058750	46700	46700	46700	46650	22
376	20241021	133600	809031400	46700	46650	46700	46650	3
377	20241021	133500	808891350	46650	46700	46700	46650	3
378	20241021	133400	808751300	46700	46700	46700	46700	4
379	20241021	133300	808564500	46700	46650	46700	46650	3
380	20241021	133200	808424450	46700	46700	46700	46650	5
381	20241021	133100	808191000	46650	46700	46700	46650	101
382	20241021	133000	803474350	46700	46650	46700	46650	4
383	20241021	132900	803287600	46650	46650	46700	46650	9
384	20241021	132800	802867450	46700	46700	46700	46650	15
385	20241021	132700	802167000	46650	46650	46650	46650	1
386	20241021	132600	802120350	46700	46650	46700	46650	4
387	20241021	132500	801933600	46700	46650	46700	46650	5
388	20241021	132400	801700150	46700	46700	46700	46700	2
389	20241021	132300	801606750	46700	46700	46700	46650	12
390	20241021	132200	801046400	46700	46650	46700	46650	6
391	20241021	132100	800766250	46650	46700	46700	46650	5
392	20241021	132000	800532800	46700	46700	46700	46700	0
393	20241021	131900	800532800	46700	46700	46700	46650	15
394	20241021	131800	799832350	46700	46700	46700	46650	76
395	20241021	131700	796283700	46700	46700	46700	46650	10
396	20241021	131600	795816900	46650	46650	46650	46650	1
397	20241021	131500	795770250	46700	46650	46700	46650	4
398	20241021	131400	795583500	46650	46700	46700	46650	5
399	20241021	131300	795350100	46700	46700	46700	46650	6
400	20241021	131200	795069950	46650	46650	46700	46650	27
401	20241021	131100	793810300	46700	46650	46700	46650	3
402	20241021	131000	793670250	46700	46700	46700	46700	22
403	20241021	130900	792642850	46700	46650	46700	46650	6
404	20241021	130800	792362700	46650	46650	46650	46650	1
405	20241021	130700	792316050	46700	46700	46700	46650	5
406	20241021	130600	792082600	46700	46650	46700	46650	161
407	20241021	130500	784571400	46700	46700	46700	46650	8
408	20241021	130400	784197850	46650	46650	46650	46650	1
409	20241021	130300	784151200	46700	46650	46700	46650	3
410	20241021	130200	784011150	46650	46650	46650	46650	1
411	20241021	130100	783964500	46700	46700	46700	46700	18
412	20241021	130000	783123900	46650	46650	46700	46650	5
413	20241021	125900	782890600	46650	46650	46650	46650	1
414	20241021	125800	782843950	46650	46650	46650	46650	2
415	20241021	125700	782750650	46700	46650	46700	46650	2
416	20241021	125600	782657300	46700	46700	46700	46650	4
417	20241021	125500	782470550	46700	46650	46700	46650	3
418	20241021	125400	782330550	46650	46650	46650	46650	1
419	20241021	125300	782283900	46650	46700	46700	46650	3
420	20241021	125200	782143900	46700	46750	46750	46650	420
421	20241021	125100	762533100	46750	46700	46750	46700	76
422	20241021	125000	758983850	46700	46700	46700	46700	6
423	20241021	124900	758703650	46750	46750	46750	46700	4
424	20241021	124800	758516700	46750	46750	46750	46700	71
425	20241021	124700	755197800	46800	46750	46800	46750	11
426	20241021	124600	754683450	46750	46750	46750	46750	2
427	20241021	124500	754589950	46750	46800	46800	46750	3
428	20241021	124400	754449650	46800	46750	46800	46750	3
429	20241021	124300	754309300	46800	46800	46800	46750	15
430	20241021	124200	753607400	46750	46800	46800	46750	2
431	20241021	124100	753513850	46750	46750	46750	46750	1
432	20241021	124000	753467100	46750	46750	46800	46750	16
433	20241021	123900	752718950	46750	46750	46750	46750	2
434	20241021	123800	752625450	46800	46800	46800	46800	2
435	20241021	123700	752531850	46750	46800	46800	46750	9
436	20241021	123600	752110750	46850	46750	46850	46750	25
437	20241021	123500	750940700	46750	46750	46750	46750	2
438	20241021	123400	750847200	46750	46800	46800	46750	22
439	20241021	123300	749817900	46800	46700	46800	46700	5
440	20241021	123200	749584050	46850	46750	46850	46700	5
441	20241021	123100	749350100	46700	46700	46700	46700	2
442	20241021	123000	749256700	46700	46700	46750	46700	3
443	20241021	122900	749116550	46750	46750	46750	46700	4
444	20241021	122800	748929600	46800	46750	46800	46750	4
445	20241021	122700	748742450	46750	46750	46750	46750	41
446	20241021	122600	746825700	46750	46750	46750	46750	2
447	20241021	122500	746732200	46750	46750	46750	46750	0
448	20241021	122400	746732200	46750	46800	46850	46750	21
449	20241021	122300	745749050	46750	46750	46750	46750	1
450	20241021	122200	745702300	46750	46750	46750	46750	2
451	20241021	122100	745608800	46800	46800	46800	46800	3
452	20241021	122000	745468400	46800	46850	46850	46800	2
453	20241021	121900	745374750	46850	46750	46850	46750	3
454	20241021	121800	745234350	46800	46750	46800	46750	3
455	20241021	121700	745094050	46800	46800	46800	46800	2
456	20241021	121600	745000450	46750	46850	46850	46750	33
457	20241021	121500	743456500	46850	46700	46850	46700	13
458	20241021	121400	742847800	46750	46750	46750	46700	20
459	20241021	121300	741913150	46700	46700	46700	46700	3
460	20241021	121200	741773050	46700	46700	46700	46700	2
461	20241021	121100	741679650	46750	46700	46750	46700	8
462	20241021	121000	741305850	46750	46750	46750	46700	6
463	20241021	120900	741025400	46700	46750	46750	46700	2
464	20241021	120800	740931950	46750	46700	46750	46700	5
465	20241021	120700	740698350	46750	46750	46800	46750	8
466	20241021	120600	740324250	46700	46700	46750	46700	32
467	20241021	120500	738828650	46700	46750	46750	46700	8
468	20241021	120400	738455000	46700	46800	46800	46700	145
469	20241021	120300	731677300	46750	46800	46800	46750	10
470	20241021	120200	731209650	46750	46750	46800	46750	5
471	20241021	120100	730975850	46800	46800	46800	46750	67
472	20241021	120000	727840500	46800	46850	46850	46800	2
473	20241021	115900	727746850	46800	46850	46850	46800	4
474	20241021	115800	727559500	46800	46800	46850	46800	9
475	20241021	115700	727138200	46850	46800	46850	46800	13
476	20241021	115600	726529300	46800	46800	46800	46800	0
477	20241021	115500	726529300	46800	46800	46850	46800	8
478	20241021	115400	726154700	46800	46800	46800	46800	4
479	20241021	115300	725967500	46800	46850	46850	46800	4
480	20241021	115200	725780150	46800	46800	46800	46800	6
481	20241021	115100	725499350	46800	46850	46850	46800	5
482	20241021	115000	725265150	46800	46800	46800	46800	3
483	20241021	114900	725124750	46800	46800	46800	46800	2
484	20241021	114800	725031150	46850	46800	46850	46800	12
485	20241021	114700	724469000	46800	46800	46850	46800	4
486	20241021	114600	724281700	46850	46850	46850	46850	4
487	20241021	114500	724094300	46800	46800	46800	46800	3
488	20241021	114400	723953900	46800	46800	46800	46800	3
489	20241021	114300	723813500	46800	46800	46850	46800	27
490	20241021	114200	722549850	46850	46850	46850	46800	48
491	20241021	114100	720301100	46850	46850	46900	46850	5
492	20241021	114000	720066800	46850	46850	46850	46850	3
493	20241021	113900	719926250	46900	46900	46900	46850	15
494	20241021	113800	719222850	46900	46850	46900	46850	4
495	20241021	113700	719035300	46850	46850	46900	46850	4
496	20241021	113600	718847850	46850	46850	46850	46850	4
497	20241021	113500	718660450	46850	46850	46850	46850	2
498	20241021	113400	718566750	46900	46850	46900	46850	7
499	20241021	113300	718238600	46900	46850	46900	46850	4
500	20241021	113200	718051100	46850	46850	46850	46850	1
501	20241021	113100	718004250	46900	46850	46900	46850	108
502	20241021	113000	712944400	46900	46850	46900	46850	148
503	20241021	112900	706010000	46850	46850	46850	46850	2
504	20241021	112800	705916300	46850	46850	46850	46850	1
505	20241021	112700	705869450	46900	46850	46900	46850	2
506	20241021	112600	705775700	46850	46850	46850	46850	2
507	20241021	112500	705682000	46850	46850	46850	46850	1
508	20241021	112400	705635150	46850	46900	46900	46850	4
509	20241021	112300	705447700	46850	46850	46850	46850	2
510	20241021	112200	705354000	46850	46850	46900	46850	4
511	20241021	112100	705166500	46850	46900	46900	46850	13
512	20241021	112000	704556850	46900	46850	46900	46850	12
513	20241021	111900	703994150	46900	46900	46900	46850	13
514	20241021	111800	703384500	46950	46900	46950	46850	37
515	20241021	111700	701649300	46850	46850	46850	46850	1
516	20241021	111600	701602450	46850	46900	46900	46850	7
517	20241021	111500	701274300	46850	46850	46850	46850	2
518	20241021	111400	701180600	46850	46900	46900	46850	2
519	20241021	111300	701086850	46900	46850	46900	46850	4
520	20241021	111200	700899350	46900	46850	46900	46850	12
521	20241021	111100	700336650	46850	46850	46850	46850	1
522	20241021	111000	700289800	46900	46850	46900	46850	3
523	20241021	110900	700149200	46850	46900	46900	46850	3
524	20241021	110800	700008550	46850	46850	46900	46850	3
525	20241021	110700	699867950	46850	46850	46850	46850	2
526	20241021	110600	699774250	46850	46850	46850	46850	1
527	20241021	110500	699727400	46850	46850	46850	46850	7
528	20241021	110400	699399450	46850	46850	46900	46850	7
529	20241021	110300	699071350	46900	46950	46950	46900	12
530	20241021	110200	698508050	46900	46850	46900	46850	2
531	20241021	110100	698414300	46950	46850	46950	46850	24
532	20241021	110000	697288150	47000	46850	47000	46850	326
533	20241021	105900	681978650	46850	46850	46850	46850	10
534	20241021	105800	681510150	46850	46850	46850	46850	15
535	20241021	105700	680807400	46850	46850	46850	46850	7
536	20241021	105600	680479450	46850	46850	46850	46850	5
537	20241021	105500	680245200	46850	46850	47000	46850	320
538	20241021	105400	665217250	46900	46900	46900	46850	22
539	20241021	105300	664185900	46850	46850	46850	46850	7
540	20241021	105200	663857950	46850	46850	46850	46850	5
541	20241021	105100	663623700	46850	46850	46900	46850	6
542	20241021	105000	663342500	46850	46850	47000	46850	436
543	20241021	104900	642877600	46850	46850	46900	46850	9
544	20241021	104800	642455850	46850	46850	46850	46850	4
545	20241021	104700	642268450	46850	46900	46900	46850	36
546	20241021	104600	640581800	46850	46850	46850	46850	6
547	20241021	104500	640300700	46850	46750	46950	46750	219
548	20241021	104400	630030950	46750	46750	46750	46750	7
549	20241021	104300	629703700	46750	46750	46750	46750	20
550	20241021	104200	628768700	46750	46750	46750	46750	21
551	20241021	104100	627786950	46750	46750	46950	46750	7
552	20241021	104000	627459500	46750	46750	47000	46750	229
553	20241021	103900	616714200	46750	46850	46850	46750	1168
554	20241021	103800	562041850	46850	46900	46900	46850	58
555	20241021	103700	559323950	46850	46850	46900	46850	7
556	20241021	103600	558995950	46850	46850	46850	46850	5
557	20241021	103500	558761700	46850	46900	47000	46850	149
558	20241021	103400	551762000	46900	46850	46900	46850	5
559	20241021	103300	551527550	46850	46850	46850	46850	46
560	20241021	103200	549372450	46950	46950	46950	46950	22
561	20241021	103100	548339550	46950	46950	46950	46950	1
562	20241021	103000	548292600	46950	46900	46950	46900	218
563	20241021	102900	538057650	46950	46850	46950	46850	31
564	20241021	102800	536602300	46900	46950	46950	46850	95
565	20241021	102700	532146800	46850	46900	46950	46850	75
566	20241021	102600	528628200	46950	46950	46950	46950	7
567	20241021	102500	528299550	46850	46850	47000	46850	229
568	20241021	102400	517546200	46850	46850	46850	46850	3
569	20241021	102300	517405650	46850	46850	46850	46850	6
570	20241021	102200	517124550	46850	46850	46850	46850	3
571	20241021	102100	516984000	46900	46950	46950	46900	4
572	20241021	102000	516796300	46950	46900	46950	46900	148
573	20241021	101900	509848250	46850	46850	46850	46850	11
574	20241021	101800	509332900	46850	46850	46850	46850	2
575	20241021	101700	509239200	46900	46900	46950	46900	64
576	20241021	101600	506236100	46900	46900	46900	46900	30
577	20241021	101500	504829100	46900	46900	46950	46900	267
578	20241021	101400	492297150	46850	46850	46850	46850	1
579	20241021	101300	492250300	46850	46850	46850	46850	18
580	20241021	101200	491407000	46850	46850	46850	46850	22
581	20241021	101100	490376300	46850	46850	46850	46850	1
582	20241021	101000	490329450	46900	46900	46950	46850	218
583	20241021	100900	480095000	46900	46900	46900	46900	40
584	20241021	100800	478219000	46800	46800	46800	46800	1
585	20241021	100700	478172200	46850	46800	46850	46800	3
586	20241021	100600	478031700	46800	46850	46850	46800	29
587	20241021	100500	476673400	46800	46900	46950	46800	143
588	20241021	100400	469962700	46850	46850	46850	46850	77
589	20241021	100300	466355250	46900	46900	46900	46900	3
590	20241021	100200	466214550	46850	46850	46900	46850	3
591	20241021	100100	466073950	46850	46850	46850	46850	1
592	20241021	100000	466027100	46900	46850	46900	46850	208
593	20241021	095900	456271950	46800	46800	46800	46800	2
594	20241021	095800	456178350	46800	46800	46800	46800	1
595	20241021	095700	456131550	46900	46900	46950	46900	8
596	20241021	095600	455756250	46950	46950	46950	46950	0
597	20241021	095500	455756250	46950	46850	46950	46850	245
598	20241021	095400	444262550	46850	46850	46850	46850	2
599	20241021	095300	444168850	46850	46850	46850	46850	1
600	20241021	095200	444122000	46900	46900	46900	46900	0
601	20241021	095100	444122000	46900	46900	46900	46900	2
602	20241021	095000	444028200	46950	46900	46950	46900	139
603	20241021	094900	437502650	46850	46900	46900	46850	72
604	20241021	094800	434125900	46900	46900	46950	46900	6
605	20241021	094700	433844400	46900	46900	46900	46900	17
606	20241021	094600	433047100	46900	46950	46950	46900	207
607	20241021	094500	423328600	46950	46950	46950	46950	14
608	20241021	094400	422671300	47000	46950	47000	46950	461
609	20241021	094300	401027250	46950	46950	46950	46950	112
610	20241021	094200	395768850	46950	46950	46950	46950	20
611	20241021	094100	394829850	46950	47000	47000	46950	35
612	20241021	094000	393186400	46950	46900	46950	46900	150
613	20241021	093900	386144050	46900	46950	46950	46900	7
614	20241021	093800	385815450	46900	46950	46950	46900	11
615	20241021	093700	385299050	46950	46900	46950	46900	309
616	20241021	093600	370793600	46900	46900	46900	46900	39
617	20241021	093500	368964500	46900	46950	46950	46900	29
618	20241021	093400	367603000	46950	46850	46950	46850	192
619	20241021	093300	358597900	46800	46800	46800	46800	2
620	20241021	093200	358504300	46900	46900	46900	46900	0
621	20241021	093100	358504300	46900	46800	46900	46800	185
622	20241021	093000	349832150	46850	46700	46850	46700	316
623	20241021	092900	335062750	46700	46700	46700	46700	101
624	20241021	092800	330346050	46750	46750	46750	46750	2
625	20241021	092700	330252550	46700	46750	46750	46700	9
626	20241021	092600	329832100	46750	46750	46750	46750	18
627	20241021	092500	328990600	46750	46700	46800	46700	280
628	20241021	092400	315904950	46650	46600	46650	46600	202
629	20241021	092300	306485650	46600	46600	46600	46600	30
630	20241021	092200	305087650	46600	46500	46600	46500	45
631	20241021	092100	302991850	46500	46500	46500	46500	1867
632	20241021	092000	216176350	46500	46500	46600	46500	1870
633	20241021	091900	129211250	46500	46500	46500	46450	1187
634	20241021	091800	74015800	46500	46500	46500	46500	398
635	20241021	091700	55508800	46450	46450	46450	46450	2
636	20241021	091600	55415900	46450	46500	46500	46450	13
637	20241021	091500	54811450	46500	46500	46600	46500	100
638	20241021	091400	50159850	46450	46500	46500	46450	139
639	20241021	091300	43696400	46500	46500	46500	46500	6
640	20241021	091200	43417400	46450	46500	46500	46450	5
641	20241021	091100	43184950	46500	46500	46500	46500	12
642	20241021	091000	42626950	46550	46550	46550	46550	6
643	20241021	090900	42347650	46600	46600	46600	46600	0
644	20241021	090800	42347650	46600	46600	46600	46450	153
645	20241021	090700	35231250	46650	46650	46650	46650	4
646	20241021	090600	35044650	46600	46650	46650	46600	2
647	20241021	090500	34951400	46650	46650	46650	46650	23
648	20241021	090400	33878450	46650	46700	46700	46650	3
649	20241021	090300	33738400	46750	46650	46750	46650	150
650	20241021	090200	26734450	46650	46650	46650	46650	2
651	20241021	090100	26641150	46600	46450	46600	46450	301
652	20241021	090000	12655150	46350	46350	46400	46350	273