KissMeData/123860/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	201900	530551300	21100	21100	21100	21100	640
3	20241002	201800	530551300	21100	21100	21100	21100	0
4	20241002	201700	530551300	21100	21100	21100	21100	0
5	20241002	201600	530551300	21100	21100	21100	21100	0
6	20241002	201500	530551300	21100	21100	21100	21100	0
7	20241002	201400	530551300	21100	21100	21100	21100	0
8	20241002	201300	530551300	21100	21100	21100	21100	0
9	20241002	201200	530551300	21100	21100	21100	21100	0
10	20241002	201100	530551300	21100	21100	21100	21100	0
11	20241002	201000	530551300	21100	21100	21100	21100	0
12	20241002	200900	530551300	21100	21100	21100	21100	0
13	20241002	200800	530551300	21100	21100	21100	21100	0
14	20241002	200700	530551300	21100	21100	21100	21100	0
15	20241002	200600	530551300	21100	21100	21100	21100	0
16	20241002	200500	530551300	21100	21100	21100	21100	0
17	20241002	200400	530551300	21100	21100	21100	21100	0
18	20241002	200300	530551300	21100	21100	21100	21100	0
19	20241002	200200	530551300	21100	21100	21100	21100	0
20	20241002	200100	530551300	21100	21100	21100	21100	0
21	20241002	200000	530551300	21100	21100	21100	21100	0
22	20241002	195900	530551300	21100	21100	21100	21100	0
23	20241002	195800	530551300	21100	21100	21100	21100	0
24	20241002	195700	530551300	21100	21100	21100	21100	0
25	20241002	195600	530551300	21100	21100	21100	21100	0
26	20241002	195500	530551300	21100	21100	21100	21100	0
27	20241002	195400	530551300	21100	21100	21100	21100	0
28	20241002	195300	530551300	21100	21100	21100	21100	0
29	20241002	195200	530551300	21100	21100	21100	21100	0
30	20241002	195100	530551300	21100	21100	21100	21100	0
31	20241002	195000	530551300	21100	21100	21100	21100	0
32	20241002	194900	530551300	21100	21100	21100	21100	640
33	20241002	194800	530551300	21100	21100	21100	21100	0
34	20241002	194700	530551300	21100	21100	21100	21100	0
35	20241002	194600	530551300	21100	21100	21100	21100	0
36	20241002	194500	530551300	21100	21100	21100	21100	0
37	20241002	194400	530551300	21100	21100	21100	21100	0
38	20241002	194300	530551300	21100	21100	21100	21100	0
39	20241002	194200	530551300	21100	21100	21100	21100	0
40	20241002	194100	530551300	21100	21100	21100	21100	0
41	20241002	194000	530551300	21100	21100	21100	21100	0
42	20241002	193900	530551300	21100	21100	21100	21100	0
43	20241002	193800	530551300	21100	21100	21100	21100	0
44	20241002	193700	530551300	21100	21100	21100	21100	0
45	20241002	193600	530551300	21100	21100	21100	21100	0
46	20241002	193500	530551300	21100	21100	21100	21100	0
47	20241002	193400	530551300	21100	21100	21100	21100	0
48	20241002	193300	530551300	21100	21100	21100	21100	0
49	20241002	193200	530551300	21100	21100	21100	21100	0
50	20241002	193100	530551300	21100	21100	21100	21100	0
51	20241002	193000	530551300	21100	21100	21100	21100	0
52	20241002	192900	530551300	21100	21100	21100	21100	0
53	20241002	192800	530551300	21100	21100	21100	21100	0
54	20241002	192700	530551300	21100	21100	21100	21100	0
55	20241002	192600	530551300	21100	21100	21100	21100	0
56	20241002	192500	530551300	21100	21100	21100	21100	0
57	20241002	192400	530551300	21100	21100	21100	21100	0
58	20241002	192300	530551300	21100	21100	21100	21100	0
59	20241002	192200	530551300	21100	21100	21100	21100	0
60	20241002	192100	530551300	21100	21100	21100	21100	0
61	20241002	192000	530551300	21100	21100	21100	21100	0
62	20241002	191900	530551300	21100	21100	21100	21100	640
63	20241002	191800	530551300	21100	21100	21100	21100	0
64	20241002	191700	530551300	21100	21100	21100	21100	0
65	20241002	191600	530551300	21100	21100	21100	21100	0
66	20241002	191500	530551300	21100	21100	21100	21100	0
67	20241002	191400	530551300	21100	21100	21100	21100	0
68	20241002	191300	530551300	21100	21100	21100	21100	0
69	20241002	191200	530551300	21100	21100	21100	21100	0
70	20241002	191100	530551300	21100	21100	21100	21100	0
71	20241002	191000	530551300	21100	21100	21100	21100	0
72	20241002	190900	530551300	21100	21100	21100	21100	0
73	20241002	190800	530551300	21100	21100	21100	21100	0
74	20241002	190700	530551300	21100	21100	21100	21100	0
75	20241002	190600	530551300	21100	21100	21100	21100	0
76	20241002	190500	530551300	21100	21100	21100	21100	0
77	20241002	190400	530551300	21100	21100	21100	21100	0
78	20241002	190300	530551300	21100	21100	21100	21100	0
79	20241002	190200	530551300	21100	21100	21100	21100	0
80	20241002	190100	530551300	21100	21100	21100	21100	0
81	20241002	190000	530551300	21100	21100	21100	21100	0
82	20241002	185900	530551300	21100	21100	21100	21100	0
83	20241002	185800	530551300	21100	21100	21100	21100	0
84	20241002	185700	530551300	21100	21100	21100	21100	0
85	20241002	185600	530551300	21100	21100	21100	21100	0
86	20241002	185500	530551300	21100	21100	21100	21100	0
87	20241002	185400	530551300	21100	21100	21100	21100	0
88	20241002	185300	530551300	21100	21100	21100	21100	0
89	20241002	185200	530551300	21100	21100	21100	21100	0
90	20241002	185100	530551300	21100	21100	21100	21100	0
91	20241002	185000	530551300	21100	21100	21100	21100	0
92	20241002	184900	530551300	21100	21100	21100	21100	640
93	20241002	184800	530551300	21100	21100	21100	21100	0
94	20241002	184700	530551300	21100	21100	21100	21100	0
95	20241002	184600	530551300	21100	21100	21100	21100	0
96	20241002	184500	530551300	21100	21100	21100	21100	0
97	20241002	184400	530551300	21100	21100	21100	21100	0
98	20241002	184300	530551300	21100	21100	21100	21100	0
99	20241002	184200	530551300	21100	21100	21100	21100	0
100	20241002	184100	530551300	21100	21100	21100	21100	0
101	20241002	184000	530551300	21100	21100	21100	21100	0
102	20241002	183900	530551300	21100	21100	21100	21100	0
103	20241002	183800	530551300	21100	21100	21100	21100	0
104	20241002	183700	530551300	21100	21100	21100	21100	0
105	20241002	183600	530551300	21100	21100	21100	21100	0
106	20241002	183500	530551300	21100	21100	21100	21100	0
107	20241002	183400	530551300	21100	21100	21100	21100	0
108	20241002	183300	530551300	21100	21100	21100	21100	0
109	20241002	183200	530551300	21100	21100	21100	21100	0
110	20241002	183100	530551300	21100	21100	21100	21100	0
111	20241002	183000	530551300	21100	21100	21100	21100	0
112	20241002	182900	530551300	21100	21100	21100	21100	0
113	20241002	182800	530551300	21100	21100	21100	21100	0
114	20241002	182700	530551300	21100	21100	21100	21100	0
115	20241002	182600	530551300	21100	21100	21100	21100	0
116	20241002	182500	530551300	21100	21100	21100	21100	0
117	20241002	182400	530551300	21100	21100	21100	21100	0
118	20241002	182300	530551300	21100	21100	21100	21100	0
119	20241002	182200	530551300	21100	21100	21100	21100	0
120	20241002	182100	530551300	21100	21100	21100	21100	0
121	20241002	182000	530551300	21100	21100	21100	21100	0
122	20241002	181900	530551300	21100	21100	21100	21100	640
123	20241002	181800	530551300	21100	21100	21100	21100	0
124	20241002	181700	530551300	21100	21100	21100	21100	0
125	20241002	181600	530551300	21100	21100	21100	21100	0
126	20241002	181500	530551300	21100	21100	21100	21100	0
127	20241002	181400	530551300	21100	21100	21100	21100	0
128	20241002	181300	530551300	21100	21100	21100	21100	0
129	20241002	181200	530551300	21100	21100	21100	21100	0
130	20241002	181100	530551300	21100	21100	21100	21100	0
131	20241002	181000	530551300	21100	21100	21100	21100	0
132	20241002	180900	530551300	21100	21100	21100	21100	0
133	20241002	180800	530551300	21100	21100	21100	21100	0
134	20241002	180700	530551300	21100	21100	21100	21100	0
135	20241002	180600	530551300	21100	21100	21100	21100	0
136	20241002	180500	530551300	21100	21100	21100	21100	0
137	20241002	180400	530551300	21100	21100	21100	21100	0
138	20241002	180300	530551300	21100	21100	21100	21100	0
139	20241002	180200	530551300	21100	21100	21100	21100	0
140	20241002	180100	530551300	21100	21100	21100	21100	0
141	20241002	180000	530551300	21100	21100	21100	21100	0
142	20241002	175900	530551300	21100	21100	21100	21100	0
143	20241002	175800	530551300	21100	21100	21100	21100	0
144	20241002	175700	530551300	21100	21100	21100	21100	0
145	20241002	175600	530551300	21100	21100	21100	21100	0
146	20241002	175500	530551300	21100	21100	21100	21100	0
147	20241002	175400	530551300	21100	21100	21100	21100	0
148	20241002	175300	530551300	21100	21100	21100	21100	0
149	20241002	175200	530551300	21100	21100	21100	21100	0
150	20241002	175100	530551300	21100	21100	21100	21100	0
151	20241002	175000	530551300	21100	21100	21100	21100	0
152	20241002	174900	530551300	21100	21100	21100	21100	640
153	20241002	174800	530551300	21100	21100	21100	21100	0
154	20241002	174700	530551300	21100	21100	21100	21100	0
155	20241002	174600	530551300	21100	21100	21100	21100	0
156	20241002	174500	530551300	21100	21100	21100	21100	0
157	20241002	174400	530551300	21100	21100	21100	21100	0
158	20241002	174300	530551300	21100	21100	21100	21100	0
159	20241002	174200	530551300	21100	21100	21100	21100	0
160	20241002	174100	530551300	21100	21100	21100	21100	0
161	20241002	174000	530551300	21100	21100	21100	21100	0
162	20241002	173900	530551300	21100	21100	21100	21100	0
163	20241002	173800	530551300	21100	21100	21100	21100	0
164	20241002	173700	530551300	21100	21100	21100	21100	0
165	20241002	173600	530551300	21100	21100	21100	21100	0
166	20241002	173500	530551300	21100	21100	21100	21100	0
167	20241002	173400	530551300	21100	21100	21100	21100	0
168	20241002	173300	530551300	21100	21100	21100	21100	0
169	20241002	173200	530551300	21100	21100	21100	21100	0
170	20241002	173100	530551300	21100	21100	21100	21100	0
171	20241002	173000	530551300	21100	21100	21100	21100	0
172	20241002	172900	530551300	21100	21100	21100	21100	0
173	20241002	172800	530551300	21100	21100	21100	21100	0
174	20241002	172700	530551300	21100	21100	21100	21100	0
175	20241002	172600	530551300	21100	21100	21100	21100	0
176	20241002	172500	530551300	21100	21100	21100	21100	0
177	20241002	172400	530551300	21100	21100	21100	21100	0
178	20241002	172300	530551300	21100	21100	21100	21100	0
179	20241002	172200	530551300	21100	21100	21100	21100	0
180	20241002	172100	530551300	21100	21100	21100	21100	0
181	20241002	172000	530551300	21100	21100	21100	21100	0
182	20241002	171900	530551300	21100	21100	21100	21100	640
183	20241002	171800	530551300	21100	21100	21100	21100	0
184	20241002	171700	530551300	21100	21100	21100	21100	0
185	20241002	171600	530551300	21100	21100	21100	21100	0
186	20241002	171500	530551300	21100	21100	21100	21100	0
187	20241002	171400	530551300	21100	21100	21100	21100	0
188	20241002	171300	530551300	21100	21100	21100	21100	0
189	20241002	171200	530551300	21100	21100	21100	21100	0
190	20241002	171100	530551300	21100	21100	21100	21100	0
191	20241002	171000	530551300	21100	21100	21100	21100	0
192	20241002	170900	530551300	21100	21100	21100	21100	0
193	20241002	170800	530551300	21100	21100	21100	21100	0
194	20241002	170700	530551300	21100	21100	21100	21100	0
195	20241002	170600	530551300	21100	21100	21100	21100	0
196	20241002	170500	530551300	21100	21100	21100	21100	0
197	20241002	170400	530551300	21100	21100	21100	21100	0
198	20241002	170300	530551300	21100	21100	21100	21100	0
199	20241002	170200	530551300	21100	21100	21100	21100	0
200	20241002	170100	530551300	21100	21100	21100	21100	0
201	20241002	170000	530551300	21100	21100	21100	21100	0
202	20241002	165900	530551300	21100	21100	21100	21100	0
203	20241002	165800	530551300	21100	21100	21100	21100	0
204	20241002	165700	530551300	21100	21100	21100	21100	0
205	20241002	165600	530551300	21100	21100	21100	21100	0
206	20241002	165500	530551300	21100	21100	21100	21100	0
207	20241002	165400	530551300	21100	21100	21100	21100	0
208	20241002	165300	530551300	21100	21100	21100	21100	0
209	20241002	165200	530551300	21100	21100	21100	21100	0
210	20241002	165100	530551300	21100	21100	21100	21100	0
211	20241002	165000	530551300	21100	21100	21100	21100	0
212	20241002	164900	530551300	21100	21100	21100	21100	640
213	20241002	164800	530551300	21100	21100	21100	21100	0
214	20241002	164700	530551300	21100	21100	21100	21100	0
215	20241002	164600	530551300	21100	21100	21100	21100	0
216	20241002	164500	530551300	21100	21100	21100	21100	0
217	20241002	164400	530551300	21100	21100	21100	21100	0
218	20241002	164300	530551300	21100	21100	21100	21100	0
219	20241002	164200	530551300	21100	21100	21100	21100	0
220	20241002	164100	530551300	21100	21100	21100	21100	0
221	20241002	164000	530551300	21100	21100	21100	21100	0
222	20241002	163900	530551300	21100	21100	21100	21100	0
223	20241002	163800	530551300	21100	21100	21100	21100	0
224	20241002	163700	530551300	21100	21100	21100	21100	0
225	20241002	163600	530551300	21100	21100	21100	21100	0
226	20241002	163500	530551300	21100	21100	21100	21100	0
227	20241002	163400	530551300	21100	21100	21100	21100	0
228	20241002	163300	530551300	21100	21100	21100	21100	0
229	20241002	163200	530551300	21100	21100	21100	21100	0
230	20241002	163100	530551300	21100	21100	21100	21100	0
231	20241002	163000	530551300	21100	21100	21100	21100	0
232	20241002	162900	530551300	21100	21100	21100	21100	0
233	20241002	162800	530551300	21100	21100	21100	21100	0
234	20241002	162700	530551300	21100	21100	21100	21100	0
235	20241002	162600	530551300	21100	21100	21100	21100	0
236	20241002	162500	530551300	21100	21100	21100	21100	0
237	20241002	162400	530551300	21100	21100	21100	21100	0
238	20241002	162300	530551300	21100	21100	21100	21100	0
239	20241002	162200	530551300	21100	21100	21100	21100	0
240	20241002	162100	530551300	21100	21100	21100	21100	0
241	20241002	162000	530551300	21100	21100	21100	21100	0
242	20241002	161900	530551300	21100	21100	21100	21100	640
243	20241002	161800	530551300	21100	21100	21100	21100	0
244	20241002	161700	530551300	21100	21100	21100	21100	0
245	20241002	161600	530551300	21100	21100	21100	21100	0
246	20241002	161500	530551300	21100	21100	21100	21100	0
247	20241002	161400	530551300	21100	21100	21100	21100	0
248	20241002	161300	530551300	21100	21100	21100	21100	0
249	20241002	161200	530551300	21100	21100	21100	21100	0
250	20241002	161100	530551300	21100	21100	21100	21100	0
251	20241002	161000	530551300	21100	21100	21100	21100	0
252	20241002	160900	530551300	21100	21100	21100	21100	0
253	20241002	160800	530551300	21100	21100	21100	21100	0
254	20241002	160700	530551300	21100	21100	21100	21100	0
255	20241002	160600	530551300	21100	21100	21100	21100	0
256	20241002	160500	530551300	21100	21100	21100	21100	0
257	20241002	160400	530551300	21100	21100	21100	21100	0
258	20241002	160300	530551300	21100	21100	21100	21100	0
259	20241002	160200	530551300	21100	21100	21100	21100	0
260	20241002	160100	530551300	21100	21100	21100	21100	0
261	20241002	160000	530551300	21100	21100	21100	21100	0
262	20241002	155900	530551300	21100	21100	21100	21100	0
263	20241002	155800	530551300	21100	21100	21100	21100	0
264	20241002	155700	530551300	21100	21100	21100	21100	0
265	20241002	155600	530551300	21100	21100	21100	21100	0
266	20241002	155500	530551300	21100	21100	21100	21100	0
267	20241002	155400	530551300	21100	21100	21100	21100	0
268	20241002	155300	530551300	21100	21100	21100	21100	0
269	20241002	155200	530551300	21100	21100	21100	21100	0
270	20241002	155100	530551300	21100	21100	21100	21100	0
271	20241002	155000	530551300	21100	21100	21100	21100	0
272	20241002	154900	530551300	21100	21100	21100	21100	640
273	20241002	154800	530551300	21100	21100	21100	21100	0
274	20241002	154700	530551300	21100	21100	21100	21100	0
275	20241002	154600	530551300	21100	21100	21100	21100	0
276	20241002	154500	530551300	21100	21100	21100	21100	0
277	20241002	154400	530551300	21100	21100	21100	21100	0
278	20241002	154300	530551300	21100	21100	21100	21100	0
279	20241002	154200	530551300	21100	21100	21100	21100	0
280	20241002	154100	530551300	21100	21100	21100	21100	0
281	20241002	154000	530551300	21100	21100	21100	21100	0
282	20241002	153900	530551300	21100	21100	21100	21100	0
283	20241002	153800	530551300	21100	21100	21100	21100	0
284	20241002	153700	530551300	21100	21100	21100	21100	0
285	20241002	153600	530551300	21100	21100	21100	21100	0
286	20241002	153500	530551300	21100	21100	21100	21100	0
287	20241002	153400	530551300	21100	21100	21100	21100	0
288	20241002	153300	530551300	21100	21100	21100	21100	0
289	20241002	153200	530551300	21100	21100	21100	21100	0
290	20241002	153100	530551300	21100	21100	21100	21100	0
291	20241002	153000	530551300	21100	21100	21100	21100	640
292	20241002	152900	517047300	21200	21200	21200	21200	0
293	20241002	152800	517047300	21200	21200	21200	21200	0
294	20241002	152700	517047300	21200	21200	21200	21200	0
295	20241002	152600	517047300	21200	21200	21200	21200	0
296	20241002	152500	517047300	21200	21200	21200	21200	0
297	20241002	152400	517047300	21200	21200	21200	21200	0
298	20241002	152300	517047300	21200	21200	21200	21200	0
299	20241002	152200	517047300	21200	21200	21200	21200	0
300	20241002	152100	517047300	21200	21200	21200	21200	0
301	20241002	152000	517047300	21200	21200	21200	21200	0
302	20241002	151900	517047300	21200	21150	21200	21150	252
303	20241002	151800	511716850	21200	21150	21200	21150	40
304	20241002	151700	510870550	21150	21150	21150	21150	85
305	20241002	151600	509072800	21200	21150	21200	21150	18
306	20241002	151500	508692000	21200	21150	21200	21150	7
307	20241002	151400	508543900	21200	21200	21200	21150	38
308	20241002	151300	507740050	21200	21200	21200	21200	10
309	20241002	151200	507528050	21200	21200	21200	21200	0
310	20241002	151100	507528050	21200	21200	21200	21200	0
311	20241002	151000	507528050	21200	21150	21200	21150	22
312	20241002	150900	507062650	21200	21200	21200	21200	0
313	20241002	150800	507062650	21200	21200	21200	21200	0
314	20241002	150700	507062650	21200	21150	21200	21150	31
315	20241002	150600	506406950	21200	21200	21200	21200	0
316	20241002	150500	506406950	21200	21200	21200	21200	0
317	20241002	150400	506406950	21200	21150	21200	21150	3
318	20241002	150300	506343450	21200	21150	21250	21150	5
319	20241002	150200	506237550	21250	21250	21250	21250	0
320	20241002	150100	506237550	21250	21250	21250	21250	0
321	20241002	150000	506237550	21250	21200	21250	21200	101
322	20241002	145900	504096300	21250	21250	21250	21250	2
323	20241002	145800	504053800	21250	21200	21250	21200	147
324	20241002	145700	500937300	21300	21300	21300	21300	1
325	20241002	145600	500916000	21250	21250	21300	21200	232
326	20241002	145500	495986750	21300	21300	21300	21300	0
327	20241002	145400	495986750	21300	21250	21300	21250	28
328	20241002	145300	495391700	21300	21250	21300	21250	2
329	20241002	145200	495349150	21250	21250	21250	21250	188
330	20241002	145100	491354150	21300	21300	21300	21300	0
331	20241002	145000	491354150	21300	21250	21300	21250	18
332	20241002	144900	490971600	21300	21250	21300	21250	84
333	20241002	144800	489186550	21250	21250	21250	21250	0
334	20241002	144700	489186550	21250	21250	21250	21250	0
335	20241002	144600	489186550	21250	21200	21250	21200	33
336	20241002	144500	488486900	21250	21250	21250	21250	1
337	20241002	144400	488465650	21250	21250	21250	21250	0
338	20241002	144300	488465650	21250	21250	21250	21250	0
339	20241002	144200	488465650	21250	21250	21250	21200	24
340	20241002	144100	487956750	21250	21250	21250	21250	0
341	20241002	144000	487956750	21250	21250	21250	21250	0
342	20241002	143900	487956750	21250	21200	21250	21200	58
343	20241002	143800	486725650	21200	21200	21200	21200	0
344	20241002	143700	486725650	21200	21200	21200	21200	0
345	20241002	143600	486725650	21200	21200	21200	21200	0
346	20241002	143500	486725650	21200	21200	21200	21200	27
347	20241002	143400	486153250	21200	21200	21200	21200	0
348	20241002	143300	486153250	21200	21200	21200	21150	529
349	20241002	143200	474939750	21250	21250	21250	21250	0
350	20241002	143100	474939750	21250	21250	21250	21250	230
351	20241002	143000	470052250	21250	21250	21250	21250	1
352	20241002	142900	470031000	21250	21250	21250	21250	0
353	20241002	142800	470031000	21250	21250	21250	21250	145
354	20241002	142700	466949750	21250	21250	21250	21250	0
355	20241002	142600	466949750	21250	21250	21250	21250	0
356	20241002	142500	466949750	21250	21250	21250	21250	33
357	20241002	142400	466248500	21250	21250	21250	21250	103
358	20241002	142300	464059750	21250	21250	21250	21250	0
359	20241002	142200	464059750	21250	21250	21250	21250	0
360	20241002	142100	464059750	21250	21250	21250	21250	23
361	20241002	142000	463571000	21300	21300	21300	21300	37
362	20241002	141900	462782900	21300	21300	21300	21300	0
363	20241002	141800	462782900	21300	21300	21300	21300	0
364	20241002	141700	462782900	21300	21300	21300	21300	28
365	20241002	141600	462186500	21300	21300	21300	21300	0
366	20241002	141500	462186500	21300	21300	21300	21300	0
367	20241002	141400	462186500	21300	21300	21300	21300	26
368	20241002	141300	461632700	21400	21400	21400	21400	0
369	20241002	141200	461632700	21400	21400	21400	21400	0
370	20241002	141100	461632700	21400	21400	21400	21400	0
371	20241002	141000	461632700	21400	21300	21400	21300	14
372	20241002	140900	461334300	21250	21250	21250	21250	0
373	20241002	140800	461334300	21250	21250	21250	21250	0
374	20241002	140700	461334300	21250	21250	21250	21250	34
375	20241002	140600	460611800	21250	21250	21250	21250	0
376	20241002	140500	460611800	21250	21250	21250	21250	0
377	20241002	140400	460611800	21250	21250	21250	21250	86
378	20241002	140300	458784300	21300	21300	21300	21300	31
379	20241002	140200	458124000	21300	21300	21300	21300	0
380	20241002	140100	458124000	21300	21350	21350	21300	21
381	20241002	140000	457676200	21300	21300	21300	21300	23
382	20241002	135900	457186300	21300	21300	21300	21300	0
383	20241002	135800	457186300	21300	21300	21300	21300	11
384	20241002	135700	456952000	21350	21350	21350	21350	0
385	20241002	135600	456952000	21350	21300	21350	21300	33
386	20241002	135500	456249050	21250	21300	21300	21250	182
387	20241002	135400	452373550	21250	21250	21250	21250	0
388	20241002	135300	452373550	21250	21250	21250	21250	23
389	20241002	135200	451884800	21250	21250	21250	21250	11
390	20241002	135100	451651050	21300	21300	21300	21300	0
391	20241002	135000	451651050	21300	21300	21300	21300	0
392	20241002	134900	451651050	21300	21250	21300	21250	12
393	20241002	134800	451396000	21350	21300	21350	21300	106
394	20241002	134700	449137900	21300	21300	21300	21300	0
395	20241002	134600	449137900	21300	21300	21300	21250	44
396	20241002	134500	448202500	21300	21300	21300	21300	1
397	20241002	134400	448181200	21250	21250	21250	21250	0
398	20241002	134300	448181200	21250	21300	21300	21250	16
399	20241002	134200	447840950	21300	21250	21300	21250	36
400	20241002	134100	447075900	21300	21300	21300	21300	30
401	20241002	134000	446436900	21250	21250	21250	21250	11
402	20241002	133900	446203150	21250	21300	21300	21250	165
403	20241002	133800	442689150	21350	21350	21350	21350	1
404	20241002	133700	442667800	21300	21300	21300	21300	11
405	20241002	133600	442433500	21300	21300	21300	21300	0
406	20241002	133500	442433500	21300	21300	21300	21300	36
407	20241002	133400	441666700	21300	21300	21300	21300	11
408	20241002	133300	441432400	21350	21350	21350	21350	0
409	20241002	133200	441432400	21350	21350	21350	21350	0
410	20241002	133100	441432400	21350	21350	21350	21350	46
411	20241002	133000	440450300	21400	21400	21400	21400	1
412	20241002	132900	440428900	21350	21350	21350	21350	0
413	20241002	132800	440428900	21350	21350	21350	21350	46
414	20241002	132700	439446800	21350	21350	21350	21350	0
415	20241002	132600	439446800	21350	21350	21350	21350	0
416	20241002	132500	439446800	21350	21300	21350	21300	38
417	20241002	132400	438636450	21300	21300	21300	21300	0
418	20241002	132300	438636450	21300	21300	21300	21300	0
419	20241002	132200	438636450	21300	21300	21300	21300	11
420	20241002	132100	438402150	21300	21300	21300	21300	33
421	20241002	132000	437699250	21350	21350	21350	21350	1
422	20241002	131900	437677900	21300	21300	21300	21300	11
423	20241002	131800	437443600	21300	21300	21300	21300	0
424	20241002	131700	437443600	21300	21350	21350	21300	24
425	20241002	131600	436932300	21350	21350	21350	21350	63
426	20241002	131500	435587250	21350	21350	21350	21350	0
427	20241002	131400	435587250	21350	21350	21350	21350	28
428	20241002	131300	434989450	21350	21350	21350	21350	11
429	20241002	131200	434754600	21350	21350	21350	21350	0
430	20241002	131100	434754600	21350	21350	21350	21350	0
431	20241002	131000	434754600	21350	21350	21350	21350	37
432	20241002	130900	433964650	21400	21400	21400	21400	1
433	20241002	130800	433943250	21350	21350	21350	21350	0
434	20241002	130700	433943250	21350	21350	21350	21350	39
435	20241002	130600	433110600	21350	21350	21350	21350	0
436	20241002	130500	433110600	21350	21350	21350	21350	0
437	20241002	130400	433110600	21350	21350	21350	21350	11
438	20241002	130300	432875750	21350	21350	21350	21350	27
439	20241002	130200	432299300	21400	21400	21400	21400	0
440	20241002	130100	432299300	21400	21400	21400	21400	61
441	20241002	130000	430993900	21350	21350	21350	21350	32
442	20241002	125900	430310700	21400	21400	21400	21400	0
443	20241002	125800	430310700	21400	21400	21400	21400	1
444	20241002	125700	430289300	21400	21400	21400	21400	0
445	20241002	125600	430289300	21400	21400	21400	21400	35
446	20241002	125500	429540300	21400	21400	21400	21400	11
447	20241002	125400	429304900	21400	21400	21400	21400	0
448	20241002	125300	429304900	21400	21400	21400	21400	30
449	20241002	125200	428662900	21400	21400	21400	21400	137
450	20241002	125100	425731100	21450	21450	21450	21450	3
451	20241002	125000	425666750	21450	21450	21450	21450	0
452	20241002	124900	425666750	21450	21450	21450	21400	240
453	20241002	124800	420520550	21400	21450	21450	21400	214
454	20241002	124700	415930950	21450	21450	21450	21450	0
455	20241002	124600	415930950	21450	21400	21450	21400	39
456	20241002	124500	415096300	21450	21450	21450	21450	7
457	20241002	124400	414946150	21500	21500	21500	21500	0
458	20241002	124300	414946150	21500	21500	21500	21500	5
459	20241002	124200	414838650	21500	21500	21500	21500	0
460	20241002	124100	414838650	21500	21500	21500	21500	0
461	20241002	124000	414838650	21500	21400	21500	21400	664
462	20241002	123900	400593050	21400	21400	21400	21400	31
463	20241002	123800	399929650	21400	21400	21400	21400	0
464	20241002	123700	399929650	21400	21400	21400	21400	11
465	20241002	123600	399694250	21450	21450	21450	21450	0
466	20241002	123500	399694250	21450	21450	21450	21400	26
467	20241002	123400	399137750	21400	21400	21400	21400	621
468	20241002	123300	385848350	21400	21400	21400	21400	2
469	20241002	123200	385805550	21350	21350	21350	21350	33
470	20241002	123100	385101000	21400	21400	21400	21400	9
471	20241002	123000	384908400	21400	21400	21400	21400	0
472	20241002	122900	384908400	21400	21400	21400	21400	177
473	20241002	122800	381120600	21350	21400	21400	21350	39
474	20241002	122700	380286550	21350	21350	21350	21350	0
475	20241002	122600	380286550	21350	21350	21350	21350	0
476	20241002	122500	380286550	21350	21350	21350	21350	40
477	20241002	122400	379432550	21400	21400	21400	21400	0
478	20241002	122300	379432550	21400	21400	21400	21400	1
479	20241002	122200	379411150	21350	21350	21350	21350	21
480	20241002	122100	378962800	21350	21350	21350	21350	0
481	20241002	122000	378962800	21350	21350	21350	21350	0
482	20241002	121900	378962800	21350	21350	21350	21350	11
483	20241002	121800	378727950	21350	21350	21350	21350	0
484	20241002	121700	378727950	21350	21350	21350	21350	30
485	20241002	121600	378087450	21350	21350	21350	21350	27
486	20241002	121500	377511000	21350	21400	21400	21350	512
487	20241002	121400	366563800	21450	21400	21450	21400	25
488	20241002	121300	366028750	21450	21400	21450	21400	202
489	20241002	121200	361705900	21400	21400	21400	21400	0
490	20241002	121100	361705900	21400	21400	21400	21400	11
491	20241002	121000	361470500	21350	21450	21450	21350	35
492	20241002	120900	360723150	21350	21350	21350	21350	0
493	20241002	120800	360723150	21350	21350	21350	21350	0
494	20241002	120700	360723150	21350	21400	21400	21350	103
495	20241002	120600	358521850	21450	21450	21450	21450	1
496	20241002	120500	358500400	21400	21400	21400	21400	0
497	20241002	120400	358500400	21400	21400	21400	21400	11
498	20241002	120300	358265000	21400	21400	21400	21400	31
499	20241002	120200	357601600	21400	21400	21400	21400	0
500	20241002	120100	357601600	21400	21400	21400	21400	393
501	20241002	120000	349191400	21400	21400	21400	21400	23
502	20241002	115900	348699200	21400	21400	21400	21400	0
503	20241002	115800	348699200	21400	21400	21400	21400	11
504	20241002	115700	348463800	21400	21400	21400	21400	0
505	20241002	115600	348463800	21400	21400	21400	21400	29
506	20241002	115500	347843200	21400	21400	21400	21400	11
507	20241002	115400	347607800	21450	21450	21450	21450	0
508	20241002	115300	347607800	21450	21400	21450	21400	28
509	20241002	115200	347008500	21450	21450	21450	21450	0
510	20241002	115100	347008500	21450	21450	21450	21450	0
511	20241002	115000	347008500	21450	21450	21450	21450	0
512	20241002	114900	347008500	21450	21450	21450	21450	71
513	20241002	114800	345485550	21450	21450	21450	21450	0
514	20241002	114700	345485550	21450	21450	21450	21450	0
515	20241002	114600	345485550	21450	21500	21500	21450	34
516	20241002	114500	344756200	21450	21450	21450	21450	0
517	20241002	114400	344756200	21450	21450	21450	21450	0
518	20241002	114300	344756200	21450	21450	21450	21450	11
519	20241002	114200	344520250	21450	21450	21450	21450	35
520	20241002	114100	343769500	21450	21450	21450	21450	0
521	20241002	114000	343769500	21450	21450	21450	21450	11
522	20241002	113900	343533550	21450	21450	21450	21450	20
523	20241002	113800	343104550	21450	21450	21450	21450	0
524	20241002	113700	343104550	21450	21500	21500	21450	16
525	20241002	113600	342761100	21450	21450	21450	21450	0
526	20241002	113500	342761100	21450	21450	21450	21450	30
527	20241002	113400	342117600	21450	21450	21450	21450	11
528	20241002	113300	341881650	21450	21450	21450	21450	0
529	20241002	113200	341881650	21450	21450	21450	21450	24
530	20241002	113100	341366850	21450	21450	21450	21450	0
531	20241002	113000	341366850	21450	21450	21450	21450	0
532	20241002	112900	341366850	21450	21450	21450	21450	0
533	20241002	112800	341366850	21450	21450	21450	21450	40
534	20241002	112700	340508850	21450	21450	21450	21450	0
535	20241002	112600	340508850	21450	21450	21450	21450	16
536	20241002	112500	340165650	21400	21450	21450	21400	28
537	20241002	112400	339565600	21450	21450	21450	21450	0
538	20241002	112300	339565600	21450	21450	21450	21450	6
539	20241002	112200	339436900	21450	21400	21450	21400	15
540	20241002	112100	339115700	21400	21450	21450	21400	400
541	20241002	112000	330536300	21450	21450	21450	21450	0
542	20241002	111900	330536300	21450	21450	21450	21450	14
543	20241002	111800	330236000	21450	21450	21450	21450	46
544	20241002	111700	329249300	21450	21450	21450	21450	19
545	20241002	111600	328841750	21450	21450	21450	21450	11
546	20241002	111500	328605800	21500	21500	21500	21500	93
547	20241002	111400	326606300	21450	21500	21500	21450	78
548	20241002	111300	324930700	21450	21450	21450	21450	11
549	20241002	111200	324694750	21450	21450	21450	21450	0
550	20241002	111100	324694750	21450	21450	21450	21450	0
551	20241002	111000	324694750	21450	21500	21500	21450	37
552	20241002	110900	323900600	21500	21500	21500	21500	0
553	20241002	110800	323900600	21500	21500	21500	21500	0
554	20241002	110700	323900600	21500	21500	21500	21500	41
555	20241002	110600	323019100	21500	21500	21500	21500	0
556	20241002	110500	323019100	21500	21500	21500	21500	0
557	20241002	110400	323019100	21500	21500	21500	21500	244
558	20241002	110300	317773100	21450	21450	21450	21450	24
559	20241002	110200	317258300	21450	21450	21450	21450	0
560	20241002	110100	317258300	21450	21450	21450	21450	11
561	20241002	110000	317022350	21450	21450	21450	21450	29
562	20241002	105900	316400300	21450	21450	21450	21450	0
563	20241002	105800	316400300	21450	21450	21450	21450	11
564	20241002	105700	316164350	21450	21450	21450	21450	0
565	20241002	105600	316164350	21450	21500	21500	21450	30
566	20241002	105500	315520600	21450	21450	21450	21450	11
567	20241002	105400	315284650	21450	21450	21450	21450	0
568	20241002	105300	315284650	21450	21500	21500	21450	196
569	20241002	105200	311072950	21450	21450	21450	21450	11
570	20241002	105100	310837000	21450	21450	21450	21450	0
571	20241002	105000	310837000	21450	21450	21450	21450	0
572	20241002	104900	310837000	21450	21450	21450	21450	30
573	20241002	104800	310193500	21450	21450	21450	21450	0
574	20241002	104700	310193500	21450	21450	21450	21450	200
575	20241002	104600	305903500	21450	21450	21450	21450	42
576	20241002	104500	305002600	21500	21500	21500	21500	0
577	20241002	104400	305002600	21500	21500	21500	21500	0
578	20241002	104300	305002600	21500	21500	21500	21500	5
579	20241002	104200	304895100	21500	21550	21550	21500	743
580	20241002	104100	288889800	21550	21550	21550	21550	0
581	20241002	104000	288889800	21550	21550	21550	21550	11
582	20241002	103900	288652750	21650	21650	21650	21650	1
583	20241002	103800	288631100	21600	21600	21600	21600	0
584	20241002	103700	288631100	21600	21600	21600	21600	139
585	20241002	103600	285628700	21600	21600	21600	21600	0
586	20241002	103500	285628700	21600	21650	21650	21600	1281
587	20241002	103400	257896100	21650	21650	21650	21650	11
588	20241002	103300	257657950	21650	21700	21700	21650	511
589	20241002	103200	246570550	21700	21700	21700	21700	27
590	20241002	103100	245984650	21700	21700	21700	21700	11
591	20241002	103000	245745950	21750	21750	21750	21750	0
592	20241002	102900	245745950	21750	21700	21750	21700	89
593	20241002	102800	243811450	21650	21650	21650	21650	38
594	20241002	102700	242988750	21650	21650	21650	21650	0
595	20241002	102600	242988750	21650	21650	21650	21650	0
596	20241002	102500	242988750	21650	21650	21650	21650	42
597	20241002	102400	242079450	21650	21650	21650	21650	0
598	20241002	102300	242079450	21650	21650	21650	21650	0
599	20241002	102200	242079450	21650	21650	21650	21650	11
600	20241002	102100	241841300	21650	21650	21650	21650	24
601	20241002	102000	241321700	21700	21700	21700	21700	0
602	20241002	101900	241321700	21700	21700	21700	21700	0
603	20241002	101800	241321700	21700	21700	21700	21700	0
604	20241002	101700	241321700	21700	21600	21700	21600	203
605	20241002	101600	236925850	21550	21500	21550	21500	14
606	20241002	101500	236624700	21500	21500	21500	21500	10
607	20241002	101400	236409700	21450	21450	21450	21400	46
608	20241002	101300	235423050	21500	21450	21500	21450	41
609	20241002	101200	234542100	21450	21450	21450	21450	0
610	20241002	101100	234542100	21450	21450	21450	21450	73
611	20241002	101000	232976250	21400	21400	21400	21400	36
612	20241002	100900	232205850	21450	21450	21450	21450	0
613	20241002	100800	232205850	21450	21450	21450	21450	0
614	20241002	100700	232205850	21450	21450	21450	21450	0
615	20241002	100600	232205850	21450	21450	21450	21450	0
616	20241002	100500	232205850	21450	21400	21450	21400	101
617	20241002	100400	230039450	21450	21450	21450	21450	20
618	20241002	100300	229610450	21400	21400	21400	21400	111
619	20241002	100200	227235050	21400	21400	21400	21400	0
620	20241002	100100	227235050	21400	21400	21400	21400	1
621	20241002	100000	227213650	21350	21350	21350	21350	54
622	20241002	095900	226060750	21350	21350	21350	21350	0
623	20241002	095800	226060750	21350	21350	21350	21350	5
624	20241002	095700	225954000	21350	21350	21350	21350	0
625	20241002	095600	225954000	21350	21300	21350	21250	356
626	20241002	095500	218371900	21300	21350	21400	21300	339
627	20241002	095400	211149100	21350	21350	21350	21350	16
628	20241002	095300	210807500	21350	21350	21350	21350	0
629	20241002	095200	210807500	21350	21350	21350	21350	0
630	20241002	095100	210807500	21350	21350	21350	21350	0
631	20241002	095000	210807500	21350	21350	21350	21350	300
632	20241002	094900	204402500	21300	21300	21300	21300	34
633	20241002	094800	203678300	21350	21350	21350	21350	0
634	20241002	094700	203678300	21350	21350	21350	21350	100
635	20241002	094600	201543300	21400	21400	21400	21400	0
636	20241002	094500	201543300	21400	21400	21400	21400	0
637	20241002	094400	201543300	21400	21350	21400	21350	12
638	20241002	094300	201287050	21300	21300	21300	21300	1
639	20241002	094200	201265750	21350	21350	21350	21350	273
640	20241002	094100	195437200	21250	21300	21350	21250	288
641	20241002	094000	189306600	21200	21200	21200	21200	0
642	20241002	093900	189306600	21200	21200	21200	21200	21
643	20241002	093800	188861400	21150	21150	21150	21150	0
644	20241002	093700	188861400	21150	21150	21150	21150	0
645	20241002	093600	188861400	21150	21150	21150	21150	0
646	20241002	093500	188861400	21150	21150	21150	21150	34
647	20241002	093400	188142300	21150	21150	21150	21150	0
648	20241002	093300	188142300	21150	21150	21150	21150	0
649	20241002	093200	188142300	21150	21150	21150	21150	20
650	20241002	093100	187719300	21150	21200	21200	21150	64
651	20241002	093000	186362850	21250	21250	21250	21250	0
652	20241002	092900	186362850	21250	21250	21250	21250	0
653	20241002	092800	186362850	21250	21250	21250	21250	27
654	20241002	092700	185789100	21350	21350	21350	21350	0
655	20241002	092600	185789100	21350	21300	21350	21300	109
656	20241002	092500	183464600	21250	21250	21250	21250	214
657	20241002	092400	178917100	21200	21200	21200	21200	0
658	20241002	092300	178917100	21200	21200	21200	21200	35
659	20241002	092200	178175100	21150	21200	21200	21150	247
660	20241002	092100	172948800	21200	21250	21250	21200	300
661	20241002	092000	166585600	21200	21200	21200	21200	0
662	20241002	091900	166585600	21200	21300	21300	21200	700
663	20241002	091800	151698900	21300	21300	21300	21300	241
664	20241002	091700	146565600	21300	21300	21300	21300	1
665	20241002	091600	146544300	21400	21400	21400	21400	649
666	20241002	091500	132655700	21500	21500	21500	21500	2
667	20241002	091400	132612700	21500	21500	21500	21500	0
668	20241002	091300	132612700	21500	21400	21500	21400	630
669	20241002	091200	119091600	21450	21450	21450	21450	40
670	20241002	091100	118233600	21450	21500	21500	21450	250
671	20241002	091000	112868600	21500	21550	21550	21400	1509
672	20241002	090900	80461100	21650	21800	21800	21600	359
673	20241002	090800	72700350	21800	21800	21800	21800	0
674	20241002	090700	72700350	21800	21800	21800	21800	39
675	20241002	090600	71850150	21800	21850	21850	21700	108
676	20241002	090500	69499450	21850	21800	21850	21600	1422
677	20241002	090400	38565650	21750	21550	21750	21550	385
678	20241002	090300	30196650	21550	21300	21600	21300	1033
679	20241002	090200	8120300	21300	21200	21300	21200	32
680	20241002	090100	7439350	21150	21200	21200	21150	50
681	20241002	090000	6381200	21200	21200	21200	21200	301