KissMeData/101930/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	201000	346008550	21150	21150	21150	21150	57
3	20241002	200900	346008550	21150	21150	21150	21150	0
4	20241002	200800	346008550	21150	21150	21150	21150	0
5	20241002	200700	346008550	21150	21150	21150	21150	0
6	20241002	200600	346008550	21150	21150	21150	21150	0
7	20241002	200500	346008550	21150	21150	21150	21150	0
8	20241002	200400	346008550	21150	21150	21150	21150	0
9	20241002	200300	346008550	21150	21150	21150	21150	0
10	20241002	200200	346008550	21150	21150	21150	21150	0
11	20241002	200100	346008550	21150	21150	21150	21150	0
12	20241002	200000	346008550	21150	21150	21150	21150	0
13	20241002	195900	346008550	21150	21150	21150	21150	0
14	20241002	195800	346008550	21150	21150	21150	21150	0
15	20241002	195700	346008550	21150	21150	21150	21150	0
16	20241002	195600	346008550	21150	21150	21150	21150	0
17	20241002	195500	346008550	21150	21150	21150	21150	0
18	20241002	195400	346008550	21150	21150	21150	21150	0
19	20241002	195300	346008550	21150	21150	21150	21150	0
20	20241002	195200	346008550	21150	21150	21150	21150	0
21	20241002	195100	346008550	21150	21150	21150	21150	0
22	20241002	195000	346008550	21150	21150	21150	21150	0
23	20241002	194900	346008550	21150	21150	21150	21150	0
24	20241002	194800	346008550	21150	21150	21150	21150	0
25	20241002	194700	346008550	21150	21150	21150	21150	0
26	20241002	194600	346008550	21150	21150	21150	21150	0
27	20241002	194500	346008550	21150	21150	21150	21150	0
28	20241002	194400	346008550	21150	21150	21150	21150	0
29	20241002	194300	346008550	21150	21150	21150	21150	0
30	20241002	194200	346008550	21150	21150	21150	21150	0
31	20241002	194100	346008550	21150	21150	21150	21150	0
32	20241002	194000	346008550	21150	21150	21150	21150	57
33	20241002	193900	346008550	21150	21150	21150	21150	0
34	20241002	193800	346008550	21150	21150	21150	21150	0
35	20241002	193700	346008550	21150	21150	21150	21150	0
36	20241002	193600	346008550	21150	21150	21150	21150	0
37	20241002	193500	346008550	21150	21150	21150	21150	0
38	20241002	193400	346008550	21150	21150	21150	21150	0
39	20241002	193300	346008550	21150	21150	21150	21150	0
40	20241002	193200	346008550	21150	21150	21150	21150	0
41	20241002	193100	346008550	21150	21150	21150	21150	0
42	20241002	193000	346008550	21150	21150	21150	21150	0
43	20241002	192900	346008550	21150	21150	21150	21150	0
44	20241002	192800	346008550	21150	21150	21150	21150	0
45	20241002	192700	346008550	21150	21150	21150	21150	0
46	20241002	192600	346008550	21150	21150	21150	21150	0
47	20241002	192500	346008550	21150	21150	21150	21150	0
48	20241002	192400	346008550	21150	21150	21150	21150	0
49	20241002	192300	346008550	21150	21150	21150	21150	0
50	20241002	192200	346008550	21150	21150	21150	21150	0
51	20241002	192100	346008550	21150	21150	21150	21150	0
52	20241002	192000	346008550	21150	21150	21150	21150	0
53	20241002	191900	346008550	21150	21150	21150	21150	0
54	20241002	191800	346008550	21150	21150	21150	21150	0
55	20241002	191700	346008550	21150	21150	21150	21150	0
56	20241002	191600	346008550	21150	21150	21150	21150	0
57	20241002	191500	346008550	21150	21150	21150	21150	0
58	20241002	191400	346008550	21150	21150	21150	21150	0
59	20241002	191300	346008550	21150	21150	21150	21150	0
60	20241002	191200	346008550	21150	21150	21150	21150	0
61	20241002	191100	346008550	21150	21150	21150	21150	0
62	20241002	191000	346008550	21150	21150	21150	21150	57
63	20241002	190900	346008550	21150	21150	21150	21150	0
64	20241002	190800	346008550	21150	21150	21150	21150	0
65	20241002	190700	346008550	21150	21150	21150	21150	0
66	20241002	190600	346008550	21150	21150	21150	21150	0
67	20241002	190500	346008550	21150	21150	21150	21150	0
68	20241002	190400	346008550	21150	21150	21150	21150	0
69	20241002	190300	346008550	21150	21150	21150	21150	0
70	20241002	190200	346008550	21150	21150	21150	21150	0
71	20241002	190100	346008550	21150	21150	21150	21150	0
72	20241002	190000	346008550	21150	21150	21150	21150	0
73	20241002	185900	346008550	21150	21150	21150	21150	0
74	20241002	185800	346008550	21150	21150	21150	21150	0
75	20241002	185700	346008550	21150	21150	21150	21150	0
76	20241002	185600	346008550	21150	21150	21150	21150	0
77	20241002	185500	346008550	21150	21150	21150	21150	0
78	20241002	185400	346008550	21150	21150	21150	21150	0
79	20241002	185300	346008550	21150	21150	21150	21150	0
80	20241002	185200	346008550	21150	21150	21150	21150	0
81	20241002	185100	346008550	21150	21150	21150	21150	0
82	20241002	185000	346008550	21150	21150	21150	21150	0
83	20241002	184900	346008550	21150	21150	21150	21150	0
84	20241002	184800	346008550	21150	21150	21150	21150	0
85	20241002	184700	346008550	21150	21150	21150	21150	0
86	20241002	184600	346008550	21150	21150	21150	21150	0
87	20241002	184500	346008550	21150	21150	21150	21150	0
88	20241002	184400	346008550	21150	21150	21150	21150	0
89	20241002	184300	346008550	21150	21150	21150	21150	0
90	20241002	184200	346008550	21150	21150	21150	21150	0
91	20241002	184100	346008550	21150	21150	21150	21150	0
92	20241002	184000	346008550	21150	21150	21150	21150	57
93	20241002	183900	346008550	21150	21150	21150	21150	0
94	20241002	183800	346008550	21150	21150	21150	21150	0
95	20241002	183700	346008550	21150	21150	21150	21150	0
96	20241002	183600	346008550	21150	21150	21150	21150	0
97	20241002	183500	346008550	21150	21150	21150	21150	0
98	20241002	183400	346008550	21150	21150	21150	21150	0
99	20241002	183300	346008550	21150	21150	21150	21150	0
100	20241002	183200	346008550	21150	21150	21150	21150	0
101	20241002	183100	346008550	21150	21150	21150	21150	0
102	20241002	183000	346008550	21150	21150	21150	21150	0
103	20241002	182900	346008550	21150	21150	21150	21150	0
104	20241002	182800	346008550	21150	21150	21150	21150	0
105	20241002	182700	346008550	21150	21150	21150	21150	0
106	20241002	182600	346008550	21150	21150	21150	21150	0
107	20241002	182500	346008550	21150	21150	21150	21150	0
108	20241002	182400	346008550	21150	21150	21150	21150	0
109	20241002	182300	346008550	21150	21150	21150	21150	0
110	20241002	182200	346008550	21150	21150	21150	21150	0
111	20241002	182100	346008550	21150	21150	21150	21150	0
112	20241002	182000	346008550	21150	21150	21150	21150	0
113	20241002	181900	346008550	21150	21150	21150	21150	0
114	20241002	181800	346008550	21150	21150	21150	21150	0
115	20241002	181700	346008550	21150	21150	21150	21150	0
116	20241002	181600	346008550	21150	21150	21150	21150	0
117	20241002	181500	346008550	21150	21150	21150	21150	0
118	20241002	181400	346008550	21150	21150	21150	21150	0
119	20241002	181300	346008550	21150	21150	21150	21150	0
120	20241002	181200	346008550	21150	21150	21150	21150	0
121	20241002	181100	346008550	21150	21150	21150	21150	0
122	20241002	181000	346008550	21150	21150	21150	21150	57
123	20241002	180900	346008550	21150	21150	21150	21150	0
124	20241002	180800	346008550	21150	21150	21150	21150	0
125	20241002	180700	346008550	21150	21150	21150	21150	0
126	20241002	180600	346008550	21150	21150	21150	21150	0
127	20241002	180500	346008550	21150	21150	21150	21150	0
128	20241002	180400	346008550	21150	21150	21150	21150	0
129	20241002	180300	346008550	21150	21150	21150	21150	0
130	20241002	180200	346008550	21150	21150	21150	21150	0
131	20241002	180100	346008550	21150	21150	21150	21150	0
132	20241002	180000	346008550	21150	21150	21150	21150	0
133	20241002	175900	346008550	21150	21150	21150	21150	0
134	20241002	175800	346008550	21150	21150	21150	21150	0
135	20241002	175700	346008550	21150	21150	21150	21150	0
136	20241002	175600	346008550	21150	21150	21150	21150	0
137	20241002	175500	346008550	21150	21150	21150	21150	0
138	20241002	175400	346008550	21150	21150	21150	21150	0
139	20241002	175300	346008550	21150	21150	21150	21150	0
140	20241002	175200	346008550	21150	21150	21150	21150	0
141	20241002	175100	346008550	21150	21150	21150	21150	0
142	20241002	175000	346008550	21150	21150	21150	21150	0
143	20241002	174900	346008550	21150	21150	21150	21150	0
144	20241002	174800	346008550	21150	21150	21150	21150	0
145	20241002	174700	346008550	21150	21150	21150	21150	0
146	20241002	174600	346008550	21150	21150	21150	21150	0
147	20241002	174500	346008550	21150	21150	21150	21150	0
148	20241002	174400	346008550	21150	21150	21150	21150	0
149	20241002	174300	346008550	21150	21150	21150	21150	0
150	20241002	174200	346008550	21150	21150	21150	21150	0
151	20241002	174100	346008550	21150	21150	21150	21150	0
152	20241002	174000	346008550	21150	21150	21150	21150	57
153	20241002	173900	346008550	21150	21150	21150	21150	0
154	20241002	173800	346008550	21150	21150	21150	21150	0
155	20241002	173700	346008550	21150	21150	21150	21150	0
156	20241002	173600	346008550	21150	21150	21150	21150	0
157	20241002	173500	346008550	21150	21150	21150	21150	0
158	20241002	173400	346008550	21150	21150	21150	21150	0
159	20241002	173300	346008550	21150	21150	21150	21150	0
160	20241002	173200	346008550	21150	21150	21150	21150	0
161	20241002	173100	346008550	21150	21150	21150	21150	0
162	20241002	173000	346008550	21150	21150	21150	21150	0
163	20241002	172900	346008550	21150	21150	21150	21150	0
164	20241002	172800	346008550	21150	21150	21150	21150	0
165	20241002	172700	346008550	21150	21150	21150	21150	0
166	20241002	172600	346008550	21150	21150	21150	21150	0
167	20241002	172500	346008550	21150	21150	21150	21150	0
168	20241002	172400	346008550	21150	21150	21150	21150	0
169	20241002	172300	346008550	21150	21150	21150	21150	0
170	20241002	172200	346008550	21150	21150	21150	21150	0
171	20241002	172100	346008550	21150	21150	21150	21150	0
172	20241002	172000	346008550	21150	21150	21150	21150	0
173	20241002	171900	346008550	21150	21150	21150	21150	0
174	20241002	171800	346008550	21150	21150	21150	21150	0
175	20241002	171700	346008550	21150	21150	21150	21150	0
176	20241002	171600	346008550	21150	21150	21150	21150	0
177	20241002	171500	346008550	21150	21150	21150	21150	0
178	20241002	171400	346008550	21150	21150	21150	21150	0
179	20241002	171300	346008550	21150	21150	21150	21150	0
180	20241002	171200	346008550	21150	21150	21150	21150	0
181	20241002	171100	346008550	21150	21150	21150	21150	0
182	20241002	171000	346008550	21150	21150	21150	21150	57
183	20241002	170900	346008550	21150	21150	21150	21150	0
184	20241002	170800	346008550	21150	21150	21150	21150	0
185	20241002	170700	346008550	21150	21150	21150	21150	0
186	20241002	170600	346008550	21150	21150	21150	21150	0
187	20241002	170500	346008550	21150	21150	21150	21150	0
188	20241002	170400	346008550	21150	21150	21150	21150	0
189	20241002	170300	346008550	21150	21150	21150	21150	0
190	20241002	170200	346008550	21150	21150	21150	21150	0
191	20241002	170100	346008550	21150	21150	21150	21150	0
192	20241002	170000	346008550	21150	21150	21150	21150	0
193	20241002	165900	346008550	21150	21150	21150	21150	0
194	20241002	165800	346008550	21150	21150	21150	21150	0
195	20241002	165700	346008550	21150	21150	21150	21150	0
196	20241002	165600	346008550	21150	21150	21150	21150	0
197	20241002	165500	346008550	21150	21150	21150	21150	0
198	20241002	165400	346008550	21150	21150	21150	21150	0
199	20241002	165300	346008550	21150	21150	21150	21150	0
200	20241002	165200	346008550	21150	21150	21150	21150	0
201	20241002	165100	346008550	21150	21150	21150	21150	0
202	20241002	165000	346008550	21150	21150	21150	21150	0
203	20241002	164900	346008550	21150	21150	21150	21150	0
204	20241002	164800	346008550	21150	21150	21150	21150	0
205	20241002	164700	346008550	21150	21150	21150	21150	0
206	20241002	164600	346008550	21150	21150	21150	21150	0
207	20241002	164500	346008550	21150	21150	21150	21150	0
208	20241002	164400	346008550	21150	21150	21150	21150	0
209	20241002	164300	346008550	21150	21150	21150	21150	0
210	20241002	164200	346008550	21150	21150	21150	21150	0
211	20241002	164100	346008550	21150	21150	21150	21150	0
212	20241002	164000	346008550	21150	21150	21150	21150	57
213	20241002	163900	346008550	21150	21150	21150	21150	0
214	20241002	163800	346008550	21150	21150	21150	21150	0
215	20241002	163700	346008550	21150	21150	21150	21150	0
216	20241002	163600	346008550	21150	21150	21150	21150	0
217	20241002	163500	346008550	21150	21150	21150	21150	0
218	20241002	163400	346008550	21150	21150	21150	21150	0
219	20241002	163300	346008550	21150	21150	21150	21150	0
220	20241002	163200	346008550	21150	21150	21150	21150	0
221	20241002	163100	346008550	21150	21150	21150	21150	0
222	20241002	163000	346008550	21150	21150	21150	21150	0
223	20241002	162900	346008550	21150	21150	21150	21150	0
224	20241002	162800	346008550	21150	21150	21150	21150	0
225	20241002	162700	346008550	21150	21150	21150	21150	0
226	20241002	162600	346008550	21150	21150	21150	21150	0
227	20241002	162500	346008550	21150	21150	21150	21150	0
228	20241002	162400	346008550	21150	21150	21150	21150	0
229	20241002	162300	346008550	21150	21150	21150	21150	0
230	20241002	162200	346008550	21150	21150	21150	21150	0
231	20241002	162100	346008550	21150	21150	21150	21150	0
232	20241002	162000	346008550	21150	21150	21150	21150	0
233	20241002	161900	346008550	21150	21150	21150	21150	0
234	20241002	161800	346008550	21150	21150	21150	21150	0
235	20241002	161700	346008550	21150	21150	21150	21150	0
236	20241002	161600	346008550	21150	21150	21150	21150	0
237	20241002	161500	346008550	21150	21150	21150	21150	0
238	20241002	161400	346008550	21150	21150	21150	21150	0
239	20241002	161300	346008550	21150	21150	21150	21150	0
240	20241002	161200	346008550	21150	21150	21150	21150	0
241	20241002	161100	346008550	21150	21150	21150	21150	0
242	20241002	161000	346008550	21150	21150	21150	21150	57
243	20241002	160900	346008550	21150	21150	21150	21150	0
244	20241002	160800	346008550	21150	21150	21150	21150	0
245	20241002	160700	346008550	21150	21150	21150	21150	0
246	20241002	160600	346008550	21150	21150	21150	21150	0
247	20241002	160500	346008550	21150	21150	21150	21150	0
248	20241002	160400	346008550	21150	21150	21150	21150	0
249	20241002	160300	346008550	21150	21150	21150	21150	0
250	20241002	160200	346008550	21150	21150	21150	21150	0
251	20241002	160100	346008550	21150	21150	21150	21150	0
252	20241002	160000	346008550	21150	21150	21150	21150	0
253	20241002	155900	346008550	21150	21150	21150	21150	0
254	20241002	155800	346008550	21150	21150	21150	21150	0
255	20241002	155700	346008550	21150	21150	21150	21150	0
256	20241002	155600	346008550	21150	21150	21150	21150	0
257	20241002	155500	346008550	21150	21150	21150	21150	0
258	20241002	155400	346008550	21150	21150	21150	21150	0
259	20241002	155300	346008550	21150	21150	21150	21150	0
260	20241002	155200	346008550	21150	21150	21150	21150	0
261	20241002	155100	346008550	21150	21150	21150	21150	0
262	20241002	155000	346008550	21150	21150	21150	21150	0
263	20241002	154900	346008550	21150	21150	21150	21150	0
264	20241002	154800	346008550	21150	21150	21150	21150	0
265	20241002	154700	346008550	21150	21150	21150	21150	0
266	20241002	154600	346008550	21150	21150	21150	21150	0
267	20241002	154500	346008550	21150	21150	21150	21150	0
268	20241002	154400	346008550	21150	21150	21150	21150	0
269	20241002	154300	346008550	21150	21150	21150	21150	0
270	20241002	154200	346008550	21150	21150	21150	21150	0
271	20241002	154100	346008550	21150	21150	21150	21150	0
272	20241002	154000	346008550	21150	21150	21150	21150	57
273	20241002	153900	346008550	21150	21150	21150	21150	0
274	20241002	153800	346008550	21150	21150	21150	21150	0
275	20241002	153700	346008550	21150	21150	21150	21150	0
276	20241002	153600	346008550	21150	21150	21150	21150	0
277	20241002	153500	346008550	21150	21150	21150	21150	0
278	20241002	153400	346008550	21150	21150	21150	21150	0
279	20241002	153300	346008550	21150	21150	21150	21150	0
280	20241002	153200	346008550	21150	21150	21150	21150	0
281	20241002	153100	346008550	21150	21150	21150	21150	0
282	20241002	153000	346008550	21150	21150	21150	21150	57
283	20241002	152900	344803000	21150	21150	21150	21150	0
284	20241002	152800	344803000	21150	21150	21150	21150	0
285	20241002	152700	344803000	21150	21150	21150	21150	0
286	20241002	152600	344803000	21150	21150	21150	21150	0
287	20241002	152500	344803000	21150	21150	21150	21150	0
288	20241002	152400	344803000	21150	21150	21150	21150	0
289	20241002	152300	344803000	21150	21150	21150	21150	0
290	20241002	152200	344803000	21150	21150	21150	21150	0
291	20241002	152100	344803000	21150	21150	21150	21150	0
292	20241002	152000	344803000	21150	21150	21150	21150	0
293	20241002	151900	344803000	21150	21150	21150	21150	0
294	20241002	151800	344803000	21150	21150	21150	21150	0
295	20241002	151700	344803000	21150	21150	21150	21150	0
296	20241002	151600	344803000	21150	21150	21150	21150	0
297	20241002	151500	344803000	21150	21100	21150	21100	31
298	20241002	151400	344148400	21050	21050	21050	21050	0
299	20241002	151300	344148400	21050	21050	21050	21050	0
300	20241002	151200	344148400	21050	21050	21050	21050	0
301	20241002	151100	344148400	21050	21050	21050	21050	667
302	20241002	151000	330108050	21150	21150	21150	21150	63
303	20241002	150900	328775600	21150	21100	21300	21100	1251
304	20241002	150800	302227350	21100	21100	21100	21100	5
305	20241002	150700	302121850	21100	21100	21100	21100	7
306	20241002	150600	301974150	21100	21100	21100	21100	0
307	20241002	150500	301974150	21100	21100	21100	21100	9
308	20241002	150400	301784250	21000	21000	21000	21000	50
309	20241002	150300	300734250	21050	21050	21050	21050	72
310	20241002	150200	299218650	21100	21100	21100	21100	0
311	20241002	150100	299218650	21100	21100	21100	21100	0
312	20241002	150000	299218650	21100	21100	21100	21100	0
313	20241002	145900	299218650	21100	21100	21100	21100	0
314	20241002	145800	299218650	21100	21100	21100	21100	0
315	20241002	145700	299218650	21100	21100	21100	21100	0
316	20241002	145600	299218650	21100	21100	21100	21100	0
317	20241002	145500	299218650	21100	21100	21100	21100	0
318	20241002	145400	299218650	21100	21100	21100	21100	0
319	20241002	145300	299218650	21100	21100	21100	21100	0
320	20241002	145200	299218650	21100	21100	21100	21100	0
321	20241002	145100	299218650	21100	21100	21100	21100	0
322	20241002	145000	299218650	21100	21100	21100	21100	3
323	20241002	144900	299155350	21100	21100	21100	21100	1
324	20241002	144800	299134250	21050	21050	21050	21050	0
325	20241002	144700	299134250	21050	21050	21050	21050	24
326	20241002	144600	298629050	21100	21100	21100	21100	0
327	20241002	144500	298629050	21100	21100	21100	21100	1
328	20241002	144400	298607950	21100	21100	21100	21100	0
329	20241002	144300	298607950	21100	21100	21100	21100	0
330	20241002	144200	298607950	21100	21100	21100	21100	56
331	20241002	144100	297426350	21100	21100	21100	21100	0
332	20241002	144000	297426350	21100	21100	21100	21100	0
333	20241002	143900	297426350	21100	21100	21100	21100	40
334	20241002	143800	296582350	21100	21100	21100	21100	14
335	20241002	143700	296286950	21150	21150	21150	21150	0
336	20241002	143600	296286950	21150	21150	21150	21150	0
337	20241002	143500	296286950	21150	21150	21150	21150	6
338	20241002	143400	296160050	21150	21150	21150	21150	20
339	20241002	143300	295737050	21150	21150	21150	21150	47
340	20241002	143200	294743000	21150	21150	21150	21150	20
341	20241002	143100	294320000	21150	21150	21150	21150	40
342	20241002	143000	293474000	21150	21150	21150	21150	20
343	20241002	142900	293051000	21150	21150	21150	21150	14
344	20241002	142800	292754900	21200	21200	21200	21200	26
345	20241002	142700	292203700	21200	21200	21200	21200	40
346	20241002	142600	291355700	21200	21200	21200	21200	35
347	20241002	142500	290613700	21250	21250	21250	21250	0
348	20241002	142400	290613700	21250	21300	21300	21250	50
349	20241002	142300	289550700	21250	21250	21250	21250	20
350	20241002	142200	289125700	21250	21250	21250	21250	20
351	20241002	142100	288700700	21250	21250	21250	21250	20
352	20241002	142000	288275700	21250	21250	21250	21250	33
353	20241002	141900	287574450	21250	21250	21250	21250	50
354	20241002	141800	286511950	21250	21200	21250	21200	70
355	20241002	141700	285025450	21200	21200	21200	21200	20
356	20241002	141600	284601450	21200	21200	21200	21200	20
357	20241002	141500	284177450	21200	21200	21200	21200	0
358	20241002	141400	284177450	21200	21200	21200	21200	20
359	20241002	141300	283753450	21200	21200	21200	21200	20
360	20241002	141200	283329450	21200	21200	21200	21200	20
361	20241002	141100	282905450	21200	21200	21200	21200	20
362	20241002	141000	282481450	21200	21200	21200	21200	20
363	20241002	140900	282057450	21200	21200	21200	21200	20
364	20241002	140800	281633450	21200	21200	21200	21200	20
365	20241002	140700	281209450	21200	21200	21200	21200	20
366	20241002	140600	280785450	21200	21200	21200	21200	20
367	20241002	140500	280361450	21200	21200	21200	21200	20
368	20241002	140400	279937450	21200	21200	21200	21200	20
369	20241002	140300	279513450	21200	21200	21200	21200	20
370	20241002	140200	279089450	21200	21200	21200	21200	27
371	20241002	140100	278517050	21200	21200	21200	21200	13
372	20241002	140000	278241450	21200	21200	21200	21200	20
373	20241002	135900	277817450	21200	21200	21200	21200	20
374	20241002	135800	277393450	21200	21200	21200	21200	21
375	20241002	135700	276948250	21150	21150	21150	21150	20
376	20241002	135600	276525250	21150	21150	21150	21150	20
377	20241002	135500	276102250	21150	21150	21150	21150	0
378	20241002	135400	276102250	21150	21150	21150	21150	20
379	20241002	135300	275679250	21150	21150	21150	21150	20
380	20241002	135200	275256250	21150	21150	21150	21150	20
381	20241002	135100	274833250	21150	21150	21150	21150	20
382	20241002	135000	274410250	21150	21150	21150	21150	20
383	20241002	134900	273987250	21150	21150	21150	21150	20
384	20241002	134800	273564250	21150	21150	21150	21150	20
385	20241002	134700	273141250	21150	21150	21150	21150	20
386	20241002	134600	272718250	21150	21150	21150	21150	20
387	20241002	134500	272295250	21150	21150	21150	21150	20
388	20241002	134400	271872250	21150	21150	21150	21150	21
389	20241002	134300	271428100	21150	21150	21150	21150	20
390	20241002	134200	271005100	21150	21150	21150	21150	20
391	20241002	134100	270582100	21150	21150	21150	21150	20
392	20241002	134000	270159100	21150	21150	21150	21150	20
393	20241002	133900	269736100	21150	21150	21150	21150	63
394	20241002	133800	268403650	21150	21150	21150	21150	47
395	20241002	133700	267409600	21150	21150	21150	21150	20
396	20241002	133600	266986600	21150	21150	21150	21150	22
397	20241002	133500	266521300	21150	21150	21150	21150	20
398	20241002	133400	266098300	21150	21150	21150	21150	0
399	20241002	133300	266098300	21150	21150	21150	21150	21
400	20241002	133200	265654150	21150	21150	21150	21150	40
401	20241002	133100	264808150	21150	21150	21150	21150	40
402	20241002	133000	263962150	21150	21150	21150	21150	20
403	20241002	132900	263539150	21200	21200	21200	21200	60
404	20241002	132800	262267150	21200	21200	21200	21200	50
405	20241002	132700	261207150	21200	21200	21200	21200	20
406	20241002	132600	260783150	21200	21200	21200	21200	20
407	20241002	132500	260359150	21200	21200	21200	21200	40
408	20241002	132400	259511150	21200	21200	21200	21200	20
409	20241002	132300	259087150	21200	21300	21300	21200	139
410	20241002	132200	256135350	21300	21300	21300	21300	0
411	20241002	132100	256135350	21300	21300	21300	21300	10
412	20241002	132000	255922350	21300	21300	21300	21300	40
413	20241002	131900	255070350	21300	21300	21300	21300	0
414	20241002	131800	255070350	21300	21300	21300	21300	30
415	20241002	131700	254431350	21300	21300	21300	21300	120
416	20241002	131600	251875350	21300	21300	21300	21300	0
417	20241002	131500	251875350	21300	21300	21300	21300	0
418	20241002	131400	251875350	21300	21300	21300	21300	50
419	20241002	131300	250810350	21300	21300	21300	21300	0
420	20241002	131200	250810350	21300	21300	21300	21300	0
421	20241002	131100	250810350	21300	21300	21300	21300	190
422	20241002	131000	246763350	21300	21300	21300	21300	20
423	20241002	130900	246337350	21300	21300	21300	21300	20
424	20241002	130800	245911350	21300	21300	21300	21300	20
425	20241002	130700	245485350	21300	21300	21300	21300	24
426	20241002	130600	244974150	21350	21350	21350	21350	100
427	20241002	130500	242839150	21350	21350	21350	21350	20
428	20241002	130400	242412150	21350	21350	21350	21350	20
429	20241002	130300	241985150	21350	21350	21350	21350	20
430	20241002	130200	241558150	21350	21350	21350	21350	40
431	20241002	130100	240704150	21350	21350	21350	21350	0
432	20241002	130000	240704150	21350	21350	21350	21300	229
433	20241002	125900	235816150	21350	21350	21350	21350	58
434	20241002	125800	234577850	21350	21350	21350	21350	2
435	20241002	125700	234535150	21350	21300	21350	21300	21
436	20241002	125600	234087800	21300	21300	21300	21300	20
437	20241002	125500	233661800	21300	21300	21300	21300	20
438	20241002	125400	233235800	21300	21300	21300	21300	0
439	20241002	125300	233235800	21300	21300	21300	21300	21
440	20241002	125200	232788500	21300	21300	21300	21300	20
441	20241002	125100	232362500	21300	21300	21300	21300	166
442	20241002	125000	228826700	21200	21200	21200	21200	73
443	20241002	124900	227279100	21200	21200	21200	21200	8
444	20241002	124800	227109500	21200	21200	21200	21200	30
445	20241002	124700	226473500	21250	21250	21250	21250	10
446	20241002	124600	226261000	21300	21300	21300	21300	50
447	20241002	124500	225196000	21300	21300	21300	21300	2
448	20241002	124400	225153400	21250	21250	21250	21250	20
449	20241002	124300	224728400	21250	21250	21250	21250	20
450	20241002	124200	224303400	21250	21250	21250	21250	146
451	20241002	124100	221200900	21250	21250	21250	21250	20
452	20241002	124000	220775900	21250	21250	21300	21250	30
453	20241002	123900	220137950	21250	21250	21250	21250	20
454	20241002	123800	219712950	21250	21250	21250	21250	25
455	20241002	123700	219181700	21250	21250	21250	21250	20
456	20241002	123600	218756700	21250	21250	21250	21250	80
457	20241002	123500	217056700	21250	21250	21250	21250	40
458	20241002	123400	216206700	21250	21200	21250	21200	84
459	20241002	123300	214422700	21200	21200	21200	21200	44
460	20241002	123200	213489900	21050	21050	21050	21050	20
461	20241002	123100	213068900	21050	21050	21050	21050	20
462	20241002	123000	212647900	21050	21050	21050	21050	20
463	20241002	122900	212226900	21050	21050	21050	21050	20
464	20241002	122800	211805900	21050	21050	21050	21050	20
465	20241002	122700	211384900	21050	21050	21050	21050	20
466	20241002	122600	210963900	21050	21050	21050	21050	20
467	20241002	122500	210542900	21050	21050	21050	21050	20
468	20241002	122400	210121900	21050	21050	21050	21050	20
469	20241002	122300	209700900	21050	21050	21050	21050	20
470	20241002	122200	209279900	21050	21050	21050	21050	40
471	20241002	122100	208437900	21050	21050	21050	21050	20
472	20241002	122000	208016900	21050	21050	21050	21050	1
473	20241002	121900	207995850	21150	21150	21150	21150	210
474	20241002	121800	203554350	21150	21150	21150	21150	0
475	20241002	121700	203554350	21150	21150	21150	21150	150
476	20241002	121600	200381850	21150	21150	21150	21150	45
477	20241002	121500	199430100	21050	21050	21050	21050	20
478	20241002	121400	199009100	21050	21050	21050	21050	20
479	20241002	121300	198588100	21050	21050	21050	21050	0
480	20241002	121200	198588100	21050	21050	21050	21050	21
481	20241002	121100	198146050	21050	21050	21050	21050	20
482	20241002	121000	197725050	21050	21050	21050	21050	20
483	20241002	120900	197304050	21050	21050	21050	21050	20
484	20241002	120800	196883050	21050	21050	21050	21050	20
485	20241002	120700	196462050	21050	21050	21050	21050	20
486	20241002	120600	196041050	21050	21050	21050	21050	40
487	20241002	120500	195199050	21050	21050	21050	21050	40
488	20241002	120400	194357050	21050	21050	21050	21050	20
489	20241002	120300	193936050	21150	21150	21150	21150	0
490	20241002	120200	193936050	21150	21150	21150	21150	118
491	20241002	120100	191440350	21150	21150	21150	21150	186
492	20241002	120000	187506450	21150	21150	21150	21150	21
493	20241002	115900	187062300	21150	21150	21150	21150	20
494	20241002	115800	186639300	21150	21150	21150	21150	20
495	20241002	115700	186216300	21150	21150	21150	21150	20
496	20241002	115600	185793300	21150	21150	21150	21150	20
497	20241002	115500	185370300	21150	21150	21150	21150	20
498	20241002	115400	184947300	21150	21150	21150	21150	20
499	20241002	115300	184524300	21150	21150	21150	21150	0
500	20241002	115200	184524300	21150	21150	21150	21150	20
501	20241002	115100	184101300	21150	21150	21150	21150	30
502	20241002	115000	183466800	21150	21200	21200	21150	100
503	20241002	114900	181351000	21150	21150	21150	21150	30
504	20241002	114800	180716500	21150	21150	21150	21150	9
505	20241002	114700	180526150	21200	21200	21200	21200	31
506	20241002	114600	179868950	21200	21200	21200	21200	62
507	20241002	114500	178554550	21200	21200	21200	21200	50
508	20241002	114400	177494550	21250	21250	21250	21250	18
509	20241002	114300	177112050	21250	21250	21250	21250	32
510	20241002	114200	176432050	21250	21250	21250	21250	211
511	20241002	114100	171948300	21250	21200	21250	21200	136
512	20241002	114000	169063800	21350	21350	21350	21350	150
513	20241002	113900	165861300	21350	21350	21350	21350	0
514	20241002	113800	165861300	21350	21200	21350	21200	22
515	20241002	113700	165394600	21200	21200	21200	21200	20
516	20241002	113600	164970600	21200	21200	21200	21200	0
517	20241002	113500	164970600	21200	21300	21300	21200	25
518	20241002	113400	164440300	21300	21250	21300	21250	225
519	20241002	113300	159653800	21200	21200	21200	21200	20
520	20241002	113200	159229800	21200	21100	21200	21100	51
521	20241002	113100	158150600	21100	21100	21100	21100	20
522	20241002	113000	157728600	21100	21100	21100	21100	20
523	20241002	112900	157306600	21100	21100	21100	21100	20
524	20241002	112800	156884600	21100	21100	21100	21100	20
525	20241002	112700	156462600	21100	21100	21100	21100	20
526	20241002	112600	156040600	21100	21100	21100	21100	0
527	20241002	112500	156040600	21100	21100	21100	21100	20
528	20241002	112400	155618600	21100	21100	21100	21100	20
529	20241002	112300	155196600	21100	21150	21150	21100	39
530	20241002	112200	154372700	21150	21200	21250	21150	167
531	20241002	112100	150840100	21150	21150	21150	21150	20
532	20241002	112000	150417100	21150	21250	21250	21150	11
533	20241002	111900	150183450	21250	21250	21250	21250	40
534	20241002	111800	149333450	21250	21250	21250	21250	0
535	20241002	111700	149333450	21250	21250	21250	21250	0
536	20241002	111600	149333450	21250	21250	21300	21250	63
537	20241002	111500	147994250	21250	21250	21250	21250	0
538	20241002	111400	147994250	21250	21250	21250	21250	0
539	20241002	111300	147994250	21250	21250	21250	21250	130
540	20241002	111200	145231750	21250	21300	21300	21250	2
541	20241002	111100	145189200	21250	21300	21300	21250	22
542	20241002	111000	144721200	21350	21500	21500	21350	588
543	20241002	110900	132079800	21500	21500	21500	21500	1
544	20241002	110800	132058300	21500	21400	21500	21400	200
545	20241002	110700	127765200	21450	21450	21450	21450	0
546	20241002	110600	127765200	21450	21150	21450	21150	886
547	20241002	110500	108847950	21100	21100	21100	21100	20
548	20241002	110400	108425950	21100	21100	21100	21100	28
549	20241002	110300	107835150	21100	21000	21100	21000	421
550	20241002	110200	98970100	20900	20900	20900	20900	170
551	20241002	110100	95417100	20900	20900	20900	20900	20
552	20241002	110000	94999100	20900	20900	20900	20900	1
553	20241002	105900	94978200	20900	20900	20900	20900	20
554	20241002	105800	94560200	20900	20900	20900	20900	20
555	20241002	105700	94142200	20900	20900	20900	20900	26
556	20241002	105600	93598800	20900	20900	20900	20900	0
557	20241002	105500	93598800	20900	20900	20900	20900	14
558	20241002	105400	93306200	20900	20850	20900	20850	260
559	20241002	105300	87873200	20850	20850	20850	20850	0
560	20241002	105200	87873200	20850	20850	20850	20850	20
561	20241002	105100	87456200	20850	20850	20850	20850	20
562	20241002	105000	87039200	20850	20850	20850	20850	20
563	20241002	104900	86622200	20850	20850	20850	20850	2
564	20241002	104800	86580500	20850	20800	20850	20800	21
565	20241002	104700	86143650	20800	20800	20800	20800	20
566	20241002	104600	85727650	20800	20800	20800	20800	20
567	20241002	104500	85311650	20800	20800	20800	20800	0
568	20241002	104400	85311650	20800	20800	20800	20800	20
569	20241002	104300	84895650	20800	20800	20800	20800	20
570	20241002	104200	84479650	20800	20800	20800	20800	0
571	20241002	104100	84479650	20800	20800	20800	20800	41
572	20241002	104000	83626850	20850	20800	20850	20800	41
573	20241002	103900	82774000	20800	20800	20800	20800	20
574	20241002	103800	82358000	20900	20900	20900	20900	0
575	20241002	103700	82358000	20900	20900	20900	20900	0
576	20241002	103600	82358000	20900	20900	20900	20900	60
577	20241002	103500	81104000	20900	20900	20900	20900	20
578	20241002	103400	80686000	20900	20900	20900	20900	0
579	20241002	103300	80686000	20900	20900	20900	20900	20
580	20241002	103200	80268000	20900	20900	20900	20900	33
581	20241002	103100	79578300	20900	20900	20900	20900	20
582	20241002	103000	79160300	20900	20900	20900	20900	0
583	20241002	102900	79160300	20900	20900	20900	20900	20
584	20241002	102800	78742300	20900	20900	20900	20900	20
585	20241002	102700	78324300	20900	20900	20900	20900	20
586	20241002	102600	77906300	20900	20900	20900	20900	125
587	20241002	102500	75293800	20900	20900	20900	20900	20
588	20241002	102400	74875800	20900	20900	20900	20900	20
589	20241002	102300	74457800	20900	20900	20900	20900	33
590	20241002	102200	73768100	20900	20900	20900	20900	220
591	20241002	102100	69170100	20900	20900	20900	20900	21
592	20241002	102000	68731200	20900	20900	20900	20900	1
593	20241002	101900	68710300	20950	20950	20950	20950	90
594	20241002	101800	66824800	20950	20900	20950	20900	69
595	20241002	101700	65381250	20900	20900	20900	20900	0
596	20241002	101600	65381250	20900	20900	20900	20900	0
597	20241002	101500	65381250	20900	20800	20900	20800	237
598	20241002	101400	60449950	20650	20700	20700	20650	687
599	20241002	101300	46256300	20800	20800	20800	20800	0
600	20241002	101200	46256300	20800	20800	20800	20800	50
601	20241002	101100	45216300	20800	20800	20800	20800	0
602	20241002	101000	45216300	20800	20800	20800	20800	5
603	20241002	100900	45112300	20800	20800	20800	20800	50
604	20241002	100800	44072300	20800	20800	20800	20800	0
605	20241002	100700	44072300	20800	20800	20800	20800	0
606	20241002	100600	44072300	20800	20900	20900	20800	110
607	20241002	100500	41783800	20800	20800	20800	20800	20
608	20241002	100400	41367800	20800	20800	20800	20800	0
609	20241002	100300	41367800	20800	20800	20800	20800	40
610	20241002	100200	40535800	20800	20800	20800	20800	0
611	20241002	100100	40535800	20800	20800	20800	20800	2
612	20241002	100000	40494200	20900	20900	20900	20900	50
613	20241002	095900	39449200	20900	20900	20900	20900	0
614	20241002	095800	39449200	20900	20750	20900	20750	33
615	20241002	095700	38763850	20700	20700	20700	20700	0
616	20241002	095600	38763850	20700	20700	20700	20700	40
617	20241002	095500	37935850	20700	20700	20700	20700	20
618	20241002	095400	37521850	20750	20800	20800	20750	60
619	20241002	095300	36276350	20750	20750	20750	20750	40
620	20241002	095200	35446350	20750	20750	20750	20750	0
621	20241002	095100	35446350	20750	20750	20750	20750	40
622	20241002	095000	34616350	20750	20750	20750	20750	0
623	20241002	094900	34616350	20750	20750	20750	20750	20
624	20241002	094800	34201350	20900	20900	20900	20900	50
625	20241002	094700	33156350	20900	20900	20900	20900	0
626	20241002	094600	33156350	20900	20900	20900	20900	6
627	20241002	094500	33030950	20900	20800	20900	20800	196
628	20241002	094400	28949000	20800	20800	20800	20800	0
629	20241002	094300	28949000	20800	20700	20800	20700	50
630	20241002	094200	27911300	20700	20700	20700	20700	89
631	20241002	094100	26069000	20700	20700	20700	20700	0
632	20241002	094000	26069000	20700	20700	20700	20700	10
633	20241002	093900	25862000	20700	20700	20700	20700	203
634	20241002	093800	21659900	20700	20700	20700	20700	9
635	20241002	093700	21473600	20700	20700	20700	20700	22
636	20241002	093600	21018200	20700	20700	20700	20700	50
637	20241002	093500	19983200	20700	20700	20700	20700	40
638	20241002	093400	19155200	20600	20600	20600	20600	20
639	20241002	093300	18743200	20600	20600	20600	20600	0
640	20241002	093200	18743200	20600	20600	20600	20600	9
641	20241002	093100	18557800	20600	20600	20600	20600	0
642	20241002	093000	18557800	20600	20700	20700	20600	79
643	20241002	092900	16925300	20700	20700	20700	20700	0
644	20241002	092800	16925300	20700	20700	20700	20700	0
645	20241002	092700	16925300	20700	20700	20700	20700	0
646	20241002	092600	16925300	20700	20700	20700	20700	11
647	20241002	092500	16697600	20700	20700	20700	20700	42
648	20241002	092400	15828200	20600	20600	20600	20600	0
649	20241002	092300	15828200	20600	20600	20600	20600	0
650	20241002	092200	15828200	20600	20600	20600	20600	0
651	20241002	092100	15828200	20600	20650	20650	20600	9
652	20241002	092000	15642400	20700	20700	20700	20700	0
653	20241002	091900	15642400	20700	20700	20700	20700	20
654	20241002	091800	15228400	20800	20800	20800	20800	0
655	20241002	091700	15228400	20800	20800	20800	20800	1
656	20241002	091600	15207600	20650	20650	20650	20650	1
657	20241002	091500	15186950	20650	20650	20650	20650	0
658	20241002	091400	15186950	20650	20650	20650	20650	1
659	20241002	091300	15166300	20650	20650	20650	20650	0
660	20241002	091200	15166300	20650	20650	20650	20650	0
661	20241002	091100	15166300	20650	20650	20650	20650	0
662	20241002	091000	15166300	20650	20700	20700	20650	48
663	20241002	090900	14172750	20750	20750	20750	20750	10
664	20241002	090800	13965250	20850	20850	20850	20850	0
665	20241002	090700	13965250	20850	20850	20850	20850	0
666	20241002	090600	13965250	20850	20850	20850	20850	0
667	20241002	090500	13965250	20850	20850	20850	20850	0
668	20241002	090400	13965250	20850	20850	20850	20850	1
669	20241002	090300	13944400	20650	20650	20650	20650	0
670	20241002	090200	13944400	20650	20650	20650	20650	48
671	20241002	090100	12953200	20650	20700	20700	20650	446
672	20241002	090000	3743200	20650	21050	21050	20650	179