KissMeData/054950/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	193700	1042448400	21250	21250	21250	21250	1059
3	20241017	193600	1042448400	21250	21250	21250	21250	0
4	20241017	193500	1042448400	21250	21250	21250	21250	0
5	20241017	193400	1042448400	21250	21250	21250	21250	0
6	20241017	193300	1042448400	21250	21250	21250	21250	0
7	20241017	193200	1042448400	21250	21250	21250	21250	0
8	20241017	193100	1042448400	21250	21250	21250	21250	0
9	20241017	193000	1042448400	21250	21250	21250	21250	0
10	20241017	192900	1042448400	21250	21250	21250	21250	0
11	20241017	192800	1042448400	21250	21250	21250	21250	0
12	20241017	192700	1042448400	21250	21250	21250	21250	0
13	20241017	192600	1042448400	21250	21250	21250	21250	0
14	20241017	192500	1042448400	21250	21250	21250	21250	0
15	20241017	192400	1042448400	21250	21250	21250	21250	0
16	20241017	192300	1042448400	21250	21250	21250	21250	0
17	20241017	192200	1042448400	21250	21250	21250	21250	0
18	20241017	192100	1042448400	21250	21250	21250	21250	0
19	20241017	192000	1042448400	21250	21250	21250	21250	0
20	20241017	191900	1042448400	21250	21250	21250	21250	0
21	20241017	191800	1042448400	21250	21250	21250	21250	0
22	20241017	191700	1042448400	21250	21250	21250	21250	0
23	20241017	191600	1042448400	21250	21250	21250	21250	0
24	20241017	191500	1042448400	21250	21250	21250	21250	0
25	20241017	191400	1042448400	21250	21250	21250	21250	0
26	20241017	191300	1042448400	21250	21250	21250	21250	0
27	20241017	191200	1042448400	21250	21250	21250	21250	0
28	20241017	191100	1042448400	21250	21250	21250	21250	0
29	20241017	191000	1042448400	21250	21250	21250	21250	0
30	20241017	190900	1042448400	21250	21250	21250	21250	0
31	20241017	190800	1042448400	21250	21250	21250	21250	0
32	20241017	190700	1042448400	21250	21250	21250	21250	1059
33	20241017	190600	1042448400	21250	21250	21250	21250	0
34	20241017	190500	1042448400	21250	21250	21250	21250	0
35	20241017	190400	1042448400	21250	21250	21250	21250	0
36	20241017	190300	1042448400	21250	21250	21250	21250	0
37	20241017	190200	1042448400	21250	21250	21250	21250	0
38	20241017	190100	1042448400	21250	21250	21250	21250	0
39	20241017	190000	1042448400	21250	21250	21250	21250	0
40	20241017	185900	1042448400	21250	21250	21250	21250	0
41	20241017	185800	1042448400	21250	21250	21250	21250	0
42	20241017	185700	1042448400	21250	21250	21250	21250	0
43	20241017	185600	1042448400	21250	21250	21250	21250	0
44	20241017	185500	1042448400	21250	21250	21250	21250	0
45	20241017	185400	1042448400	21250	21250	21250	21250	0
46	20241017	185300	1042448400	21250	21250	21250	21250	0
47	20241017	185200	1042448400	21250	21250	21250	21250	0
48	20241017	185100	1042448400	21250	21250	21250	21250	0
49	20241017	185000	1042448400	21250	21250	21250	21250	0
50	20241017	184900	1042448400	21250	21250	21250	21250	0
51	20241017	184800	1042448400	21250	21250	21250	21250	0
52	20241017	184700	1042448400	21250	21250	21250	21250	0
53	20241017	184600	1042448400	21250	21250	21250	21250	0
54	20241017	184500	1042448400	21250	21250	21250	21250	0
55	20241017	184400	1042448400	21250	21250	21250	21250	0
56	20241017	184300	1042448400	21250	21250	21250	21250	0
57	20241017	184200	1042448400	21250	21250	21250	21250	0
58	20241017	184100	1042448400	21250	21250	21250	21250	0
59	20241017	184000	1042448400	21250	21250	21250	21250	0
60	20241017	183900	1042448400	21250	21250	21250	21250	0
61	20241017	183800	1042448400	21250	21250	21250	21250	0
62	20241017	183700	1042448400	21250	21250	21250	21250	1059
63	20241017	183600	1042448400	21250	21250	21250	21250	0
64	20241017	183500	1042448400	21250	21250	21250	21250	0
65	20241017	183400	1042448400	21250	21250	21250	21250	0
66	20241017	183300	1042448400	21250	21250	21250	21250	0
67	20241017	183200	1042448400	21250	21250	21250	21250	0
68	20241017	183100	1042448400	21250	21250	21250	21250	0
69	20241017	183000	1042448400	21250	21250	21250	21250	0
70	20241017	182900	1042448400	21250	21250	21250	21250	0
71	20241017	182800	1042448400	21250	21250	21250	21250	0
72	20241017	182700	1042448400	21250	21250	21250	21250	0
73	20241017	182600	1042448400	21250	21250	21250	21250	0
74	20241017	182500	1042448400	21250	21250	21250	21250	0
75	20241017	182400	1042448400	21250	21250	21250	21250	0
76	20241017	182300	1042448400	21250	21250	21250	21250	0
77	20241017	182200	1042448400	21250	21250	21250	21250	0
78	20241017	182100	1042448400	21250	21250	21250	21250	0
79	20241017	182000	1042448400	21250	21250	21250	21250	0
80	20241017	181900	1042448400	21250	21250	21250	21250	0
81	20241017	181800	1042448400	21250	21250	21250	21250	0
82	20241017	181700	1042448400	21250	21250	21250	21250	0
83	20241017	181600	1042448400	21250	21250	21250	21250	0
84	20241017	181500	1042448400	21250	21250	21250	21250	0
85	20241017	181400	1042448400	21250	21250	21250	21250	0
86	20241017	181300	1042448400	21250	21250	21250	21250	0
87	20241017	181200	1042448400	21250	21250	21250	21250	0
88	20241017	181100	1042448400	21250	21250	21250	21250	0
89	20241017	181000	1042448400	21250	21250	21250	21250	0
90	20241017	180900	1042448400	21250	21250	21250	21250	0
91	20241017	180800	1042448400	21250	21250	21250	21250	0
92	20241017	180700	1042448400	21250	21250	21250	21250	1059
93	20241017	180600	1042448400	21250	21250	21250	21250	0
94	20241017	180500	1042448400	21250	21250	21250	21250	0
95	20241017	180400	1042448400	21250	21250	21250	21250	0
96	20241017	180300	1042448400	21250	21250	21250	21250	0
97	20241017	180200	1042448400	21250	21250	21250	21250	0
98	20241017	180100	1042448400	21250	21250	21250	21250	0
99	20241017	180000	1042448400	21250	21250	21250	21250	0
100	20241017	175900	1042448400	21250	21250	21250	21250	0
101	20241017	175800	1042448400	21250	21250	21250	21250	0
102	20241017	175700	1042448400	21250	21250	21250	21250	0
103	20241017	175600	1042448400	21250	21250	21250	21250	0
104	20241017	175500	1042448400	21250	21250	21250	21250	0
105	20241017	175400	1042448400	21250	21250	21250	21250	0
106	20241017	175300	1042448400	21250	21250	21250	21250	0
107	20241017	175200	1042448400	21250	21250	21250	21250	0
108	20241017	175100	1042448400	21250	21250	21250	21250	0
109	20241017	175000	1042448400	21250	21250	21250	21250	0
110	20241017	174900	1042448400	21250	21250	21250	21250	0
111	20241017	174800	1042448400	21250	21250	21250	21250	0
112	20241017	174700	1042448400	21250	21250	21250	21250	0
113	20241017	174600	1042448400	21250	21250	21250	21250	0
114	20241017	174500	1042448400	21250	21250	21250	21250	0
115	20241017	174400	1042448400	21250	21250	21250	21250	0
116	20241017	174300	1042448400	21250	21250	21250	21250	0
117	20241017	174200	1042448400	21250	21250	21250	21250	0
118	20241017	174100	1042448400	21250	21250	21250	21250	0
119	20241017	174000	1042448400	21250	21250	21250	21250	0
120	20241017	173900	1042448400	21250	21250	21250	21250	0
121	20241017	173800	1042448400	21250	21250	21250	21250	0
122	20241017	173700	1042448400	21250	21250	21250	21250	1059
123	20241017	173600	1042448400	21250	21250	21250	21250	0
124	20241017	173500	1042448400	21250	21250	21250	21250	0
125	20241017	173400	1042448400	21250	21250	21250	21250	0
126	20241017	173300	1042448400	21250	21250	21250	21250	0
127	20241017	173200	1042448400	21250	21250	21250	21250	0
128	20241017	173100	1042448400	21250	21250	21250	21250	0
129	20241017	173000	1042448400	21250	21250	21250	21250	0
130	20241017	172900	1042448400	21250	21250	21250	21250	0
131	20241017	172800	1042448400	21250	21250	21250	21250	0
132	20241017	172700	1042448400	21250	21250	21250	21250	0
133	20241017	172600	1042448400	21250	21250	21250	21250	0
134	20241017	172500	1042448400	21250	21250	21250	21250	0
135	20241017	172400	1042448400	21250	21250	21250	21250	0
136	20241017	172300	1042448400	21250	21250	21250	21250	0
137	20241017	172200	1042448400	21250	21250	21250	21250	0
138	20241017	172100	1042448400	21250	21250	21250	21250	0
139	20241017	172000	1042448400	21250	21250	21250	21250	0
140	20241017	171900	1042448400	21250	21250	21250	21250	0
141	20241017	171800	1042448400	21250	21250	21250	21250	0
142	20241017	171700	1042448400	21250	21250	21250	21250	0
143	20241017	171600	1042448400	21250	21250	21250	21250	0
144	20241017	171500	1042448400	21250	21250	21250	21250	0
145	20241017	171400	1042448400	21250	21250	21250	21250	0
146	20241017	171300	1042448400	21250	21250	21250	21250	0
147	20241017	171200	1042448400	21250	21250	21250	21250	0
148	20241017	171100	1042448400	21250	21250	21250	21250	0
149	20241017	171000	1042448400	21250	21250	21250	21250	0
150	20241017	170900	1042448400	21250	21250	21250	21250	0
151	20241017	170800	1042448400	21250	21250	21250	21250	0
152	20241017	170700	1042448400	21250	21250	21250	21250	1059
153	20241017	170600	1042448400	21250	21250	21250	21250	0
154	20241017	170500	1042448400	21250	21250	21250	21250	0
155	20241017	170400	1042448400	21250	21250	21250	21250	0
156	20241017	170300	1042448400	21250	21250	21250	21250	0
157	20241017	170200	1042448400	21250	21250	21250	21250	0
158	20241017	170100	1042448400	21250	21250	21250	21250	0
159	20241017	170000	1042448400	21250	21250	21250	21250	0
160	20241017	165900	1042448400	21250	21250	21250	21250	0
161	20241017	165800	1042448400	21250	21250	21250	21250	0
162	20241017	165700	1042448400	21250	21250	21250	21250	0
163	20241017	165600	1042448400	21250	21250	21250	21250	0
164	20241017	165500	1042448400	21250	21250	21250	21250	0
165	20241017	165400	1042448400	21250	21250	21250	21250	0
166	20241017	165300	1042448400	21250	21250	21250	21250	0
167	20241017	165200	1042448400	21250	21250	21250	21250	0
168	20241017	165100	1042448400	21250	21250	21250	21250	0
169	20241017	165000	1042448400	21250	21250	21250	21250	0
170	20241017	164900	1042448400	21250	21250	21250	21250	0
171	20241017	164800	1042448400	21250	21250	21250	21250	0
172	20241017	164700	1042448400	21250	21250	21250	21250	0
173	20241017	164600	1042448400	21250	21250	21250	21250	0
174	20241017	164500	1042448400	21250	21250	21250	21250	0
175	20241017	164400	1042448400	21250	21250	21250	21250	0
176	20241017	164300	1042448400	21250	21250	21250	21250	0
177	20241017	164200	1042448400	21250	21250	21250	21250	0
178	20241017	164100	1042448400	21250	21250	21250	21250	0
179	20241017	164000	1042448400	21250	21250	21250	21250	0
180	20241017	163900	1042448400	21250	21250	21250	21250	0
181	20241017	163800	1042448400	21250	21250	21250	21250	0
182	20241017	163700	1042448400	21250	21250	21250	21250	1059
183	20241017	163600	1042448400	21250	21250	21250	21250	0
184	20241017	163500	1042448400	21250	21250	21250	21250	0
185	20241017	163400	1042448400	21250	21250	21250	21250	0
186	20241017	163300	1042448400	21250	21250	21250	21250	0
187	20241017	163200	1042448400	21250	21250	21250	21250	0
188	20241017	163100	1042448400	21250	21250	21250	21250	0
189	20241017	163000	1042448400	21250	21250	21250	21250	0
190	20241017	162900	1042448400	21250	21250	21250	21250	0
191	20241017	162800	1042448400	21250	21250	21250	21250	0
192	20241017	162700	1042448400	21250	21250	21250	21250	0
193	20241017	162600	1042448400	21250	21250	21250	21250	0
194	20241017	162500	1042448400	21250	21250	21250	21250	0
195	20241017	162400	1042448400	21250	21250	21250	21250	0
196	20241017	162300	1042448400	21250	21250	21250	21250	0
197	20241017	162200	1042448400	21250	21250	21250	21250	0
198	20241017	162100	1042448400	21250	21250	21250	21250	0
199	20241017	162000	1042448400	21250	21250	21250	21250	0
200	20241017	161900	1042448400	21250	21250	21250	21250	0
201	20241017	161800	1042448400	21250	21250	21250	21250	0
202	20241017	161700	1042448400	21250	21250	21250	21250	0
203	20241017	161600	1042448400	21250	21250	21250	21250	0
204	20241017	161500	1042448400	21250	21250	21250	21250	0
205	20241017	161400	1042448400	21250	21250	21250	21250	0
206	20241017	161300	1042448400	21250	21250	21250	21250	0
207	20241017	161200	1042448400	21250	21250	21250	21250	0
208	20241017	161100	1042448400	21250	21250	21250	21250	0
209	20241017	161000	1042448400	21250	21250	21250	21250	0
210	20241017	160900	1042448400	21250	21250	21250	21250	0
211	20241017	160800	1042448400	21250	21250	21250	21250	0
212	20241017	160700	1042448400	21250	21250	21250	21250	1059
213	20241017	160600	1042448400	21250	21250	21250	21250	0
214	20241017	160500	1042448400	21250	21250	21250	21250	0
215	20241017	160400	1042448400	21250	21250	21250	21250	0
216	20241017	160300	1042448400	21250	21250	21250	21250	0
217	20241017	160200	1042448400	21250	21250	21250	21250	0
218	20241017	160100	1042448400	21250	21250	21250	21250	0
219	20241017	160000	1042448400	21250	21250	21250	21250	0
220	20241017	155900	1042448400	21250	21250	21250	21250	0
221	20241017	155800	1042448400	21250	21250	21250	21250	0
222	20241017	155700	1042448400	21250	21250	21250	21250	0
223	20241017	155600	1042448400	21250	21250	21250	21250	0
224	20241017	155500	1042448400	21250	21250	21250	21250	0
225	20241017	155400	1042448400	21250	21250	21250	21250	0
226	20241017	155300	1042448400	21250	21250	21250	21250	0
227	20241017	155200	1042448400	21250	21250	21250	21250	0
228	20241017	155100	1042448400	21250	21250	21250	21250	0
229	20241017	155000	1042448400	21250	21250	21250	21250	0
230	20241017	154900	1042448400	21250	21250	21250	21250	0
231	20241017	154800	1042448400	21250	21250	21250	21250	0
232	20241017	154700	1042448400	21250	21250	21250	21250	0
233	20241017	154600	1042448400	21250	21250	21250	21250	0
234	20241017	154500	1042448400	21250	21250	21250	21250	0
235	20241017	154400	1042448400	21250	21250	21250	21250	0
236	20241017	154300	1042448400	21250	21250	21250	21250	0
237	20241017	154200	1042448400	21250	21250	21250	21250	0
238	20241017	154100	1042448400	21250	21250	21250	21250	0
239	20241017	154000	1042448400	21250	21250	21250	21250	0
240	20241017	153900	1042448400	21250	21250	21250	21250	0
241	20241017	153800	1042448400	21250	21250	21250	21250	0
242	20241017	153700	1042448400	21250	21250	21250	21250	1059
243	20241017	153600	1042448400	21250	21250	21250	21250	0
244	20241017	153500	1042448400	21250	21250	21250	21250	0
245	20241017	153400	1042448400	21250	21250	21250	21250	0
246	20241017	153300	1042448400	21250	21250	21250	21250	0
247	20241017	153200	1042448400	21250	21250	21250	21250	0
248	20241017	153100	1042448400	21250	21250	21250	21250	0
249	20241017	153000	1042448400	21250	21250	21250	21250	1059
250	20241017	152900	1019944650	21250	21250	21250	21250	0
251	20241017	152800	1019944650	21250	21250	21250	21250	0
252	20241017	152700	1019944650	21250	21250	21250	21250	0
253	20241017	152600	1019944650	21250	21250	21250	21250	0
254	20241017	152500	1019944650	21250	21250	21250	21250	0
255	20241017	152400	1019944650	21250	21250	21250	21250	0
256	20241017	152300	1019944650	21250	21250	21250	21250	0
257	20241017	152200	1019944650	21250	21250	21250	21250	0
258	20241017	152100	1019944650	21250	21250	21250	21250	0
259	20241017	152000	1019944650	21250	21250	21250	21250	0
260	20241017	151900	1019944650	21250	21250	21250	21250	0
261	20241017	151800	1019944650	21250	21250	21250	21250	0
262	20241017	151700	1019944650	21250	21250	21250	21250	1
263	20241017	151600	1019923400	21200	21200	21200	21200	2
264	20241017	151500	1019881000	21250	21200	21250	21200	69
265	20241017	151400	1018418150	21250	21250	21250	21250	0
266	20241017	151300	1018418150	21250	21250	21250	21250	0
267	20241017	151200	1018418150	21250	21250	21250	21250	0
268	20241017	151100	1018418150	21250	21250	21250	21250	1
269	20241017	151000	1018396900	21250	21250	21250	21200	289
270	20241017	150900	1012269900	21200	21250	21250	21200	7
271	20241017	150800	1012121400	21200	21200	21200	21150	180
272	20241017	150700	1008305900	21200	21200	21200	21200	92
273	20241017	150600	1006355500	21200	21200	21200	21200	1
274	20241017	150500	1006334300	21200	21200	21200	21200	13
275	20241017	150400	1006058700	21200	21200	21200	21200	1
276	20241017	150300	1006037500	21200	21200	21200	21200	111
277	20241017	150200	1003684300	21250	21250	21250	21250	0
278	20241017	150100	1003684300	21250	21250	21250	21250	12
279	20241017	150000	1003429300	21250	21250	21250	21250	1
280	20241017	145900	1003408050	21250	21250	21250	21250	0
281	20241017	145800	1003408050	21250	21250	21250	21200	15
282	20241017	145700	1003089400	21200	21200	21200	21200	50
283	20241017	145600	1002029400	21250	21200	21250	21200	1138
284	20241017	145500	977903150	21250	21250	21250	21250	310
285	20241017	145400	971315650	21250	21250	21250	21250	3
286	20241017	145300	971251900	21250	21250	21250	21250	0
287	20241017	145200	971251900	21250	21250	21250	21250	12
288	20241017	145100	970996900	21250	21250	21250	21250	2
289	20241017	145000	970954400	21250	21250	21250	21250	0
290	20241017	144900	970954400	21250	21250	21250	21250	11
291	20241017	144800	970720650	21200	21200	21200	21200	103
292	20241017	144700	968537050	21200	21200	21250	21200	19
293	20241017	144600	968133550	21200	21200	21250	21200	14
294	20241017	144500	967836250	21200	21200	21200	21200	5
295	20241017	144400	967730250	21200	21200	21200	21200	2
296	20241017	144300	967687850	21250	21200	21250	21200	22
297	20241017	144200	967220850	21200	21200	21200	21200	0
298	20241017	144100	967220850	21200	21250	21250	21200	179
299	20241017	144000	963418150	21250	21250	21250	21250	11
300	20241017	143900	963184400	21150	21150	21150	21150	0
301	20241017	143800	963184400	21150	21150	21150	21150	0
302	20241017	143700	963184400	21150	21250	21250	21150	760
303	20241017	143600	947093600	21250	21250	21250	21250	1
304	20241017	143500	947072350	21250	21250	21250	21250	0
305	20241017	143400	947072350	21250	21250	21250	21250	114
306	20241017	143300	944649850	21250	21200	21250	21200	2
307	20241017	143200	944607400	21250	21250	21250	21250	346
308	20241017	143100	937254900	21250	21250	21250	21250	14
309	20241017	143000	936957400	21250	21200	21250	21200	30
310	20241017	142900	936320900	21200	21200	21200	21200	4
311	20241017	142800	936236100	21200	21250	21250	21200	99
312	20241017	142700	934136650	21250	21250	21250	21250	1
313	20241017	142600	934115400	21250	21250	21250	21250	0
314	20241017	142500	934115400	21250	21250	21250	21250	12
315	20241017	142400	933860400	21200	21250	21250	21200	445
316	20241017	142300	924417700	21250	21250	21250	21250	237
317	20241017	142200	919381450	21300	21300	21300	21300	11
318	20241017	142100	919147150	21300	21300	21300	21300	5
319	20241017	142000	919040650	21250	21250	21250	21250	0
320	20241017	141900	919040650	21250	21300	21300	21250	153
321	20241017	141800	915788750	21300	21300	21300	21300	1
322	20241017	141700	915767450	21300	21300	21300	21300	0
323	20241017	141600	915767450	21300	21300	21300	21300	12
324	20241017	141500	915511850	21300	21300	21300	21300	0
325	20241017	141400	915511850	21300	21300	21300	21300	130
326	20241017	141300	912742850	21250	21250	21250	21250	14
327	20241017	141200	912445350	21300	21300	21300	21300	245
328	20241017	141100	907226850	21300	21300	21300	21300	0
329	20241017	141000	907226850	21300	21250	21300	21250	197
330	20241017	140900	903039950	21250	21250	21250	21250	5
331	20241017	140800	902933700	21250	21250	21250	21250	0
332	20241017	140700	902933700	21250	21250	21250	21250	105
333	20241017	140600	900702450	21250	21250	21250	21250	49
334	20241017	140500	899661200	21300	21300	21300	21300	0
335	20241017	140400	899661200	21300	21300	21300	21300	11
336	20241017	140300	899426900	21250	21250	21250	21250	0
337	20241017	140200	899426900	21250	21300	21300	21250	275
338	20241017	140100	893581900	21300	21300	21300	21300	13
339	20241017	140000	893305000	21250	21250	21250	21250	0
340	20241017	135900	893305000	21250	21250	21250	21250	0
341	20241017	135800	893305000	21250	21250	21250	21250	0
342	20241017	135700	893305000	21250	21250	21250	21250	303
343	20241017	135600	886866250	21300	21300	21300	21300	0
344	20241017	135500	886866250	21300	21300	21300	21300	0
345	20241017	135400	886866250	21300	21300	21300	21300	10
346	20241017	135300	886653250	21300	21300	21300	21300	0
347	20241017	135200	886653250	21300	21300	21300	21300	13
348	20241017	135100	886376350	21300	21300	21300	21300	1
349	20241017	135000	886355050	21300	21300	21300	21300	0
350	20241017	134900	886355050	21300	21300	21300	21300	12
351	20241017	134800	886099450	21250	21250	21250	21250	0
352	20241017	134700	886099450	21250	21250	21250	21250	0
353	20241017	134600	886099450	21250	21250	21250	21250	0
354	20241017	134500	886099450	21250	21250	21250	21250	1
355	20241017	134400	886078200	21200	21250	21250	21200	698
356	20241017	134300	871269700	21300	21300	21300	21300	0
357	20241017	134200	871269700	21300	21300	21300	21300	13
358	20241017	134100	870992800	21300	21300	21300	21300	0
359	20241017	134000	870992800	21300	21300	21300	21300	5
360	20241017	133900	870886300	21300	21300	21300	21300	12
361	20241017	133800	870630700	21300	21300	21300	21300	0
362	20241017	133700	870630700	21300	21300	21300	21300	0
363	20241017	133600	870630700	21300	21300	21300	21300	10
364	20241017	133500	870417700	21300	21300	21300	21300	1
365	20241017	133400	870396400	21300	21300	21300	21300	0
366	20241017	133300	870396400	21300	21300	21300	21300	12
367	20241017	133200	870140800	21300	21300	21300	21300	0
368	20241017	133100	870140800	21300	21300	21300	21300	10
369	20241017	133000	869927800	21300	21300	21300	21300	12
370	20241017	132900	869672200	21300	21300	21300	21300	0
371	20241017	132800	869672200	21300	21300	21300	21300	0
372	20241017	132700	869672200	21300	21300	21300	21300	11
373	20241017	132600	869437900	21300	21300	21300	21300	0
374	20241017	132500	869437900	21300	21300	21300	21300	13
375	20241017	132400	869161000	21250	21250	21250	21250	0
376	20241017	132300	869161000	21250	21250	21250	21250	0
377	20241017	132200	869161000	21250	21250	21250	21250	1
378	20241017	132100	869139750	21250	21250	21250	21250	0
379	20241017	132000	869139750	21250	21250	21250	21250	0
380	20241017	131900	869139750	21250	21250	21250	21250	200
381	20241017	131800	864889750	21300	21300	21300	21300	10
382	20241017	131700	864676750	21300	21300	21300	21300	0
383	20241017	131600	864676750	21300	21300	21300	21300	13
384	20241017	131500	864399850	21250	21250	21250	21250	0
385	20241017	131400	864399850	21250	21250	21250	21250	944
386	20241017	131300	844339850	21250	21250	21250	21250	0
387	20241017	131200	844339850	21250	21250	21250	21250	12
388	20241017	131100	844084850	21250	21250	21250	21250	0
389	20241017	131000	844084850	21250	21200	21250	21150	3301
390	20241017	130900	774017900	21200	21200	21200	21100	6937
391	20241017	130800	627519350	21250	21250	21250	21250	314
392	20241017	130700	620846850	21200	21300	21300	21150	7136
393	20241017	130600	469602600	21350	21350	21350	21350	15
394	20241017	130500	469282350	21300	21300	21300	21300	761
395	20241017	130400	453073050	21300	21300	21300	21300	0
396	20241017	130300	453073050	21300	21250	21300	21150	2011
397	20241017	130200	410511750	21200	21200	21200	21200	0
398	20241017	130100	410511750	21200	21200	21200	21200	0
399	20241017	130000	410511750	21200	21200	21200	21200	0
400	20241017	125900	410511750	21200	21200	21200	21200	0
401	20241017	125800	410511750	21200	21250	21250	21200	1116
402	20241017	125700	386808350	21250	21250	21250	21250	45
403	20241017	125600	385852100	21300	21300	21300	21300	34
404	20241017	125500	385127900	21300	21300	21300	21300	1
405	20241017	125400	385106600	21300	21300	21300	21300	6
406	20241017	125300	384978800	21350	21350	21350	21350	0
407	20241017	125200	384978800	21350	21350	21350	21350	0
408	20241017	125100	384978800	21350	21350	21350	21350	0
409	20241017	125000	384978800	21350	21350	21350	21350	1
410	20241017	124900	384957450	21350	21350	21350	21350	0
411	20241017	124800	384957450	21350	21350	21350	21350	22
412	20241017	124700	384487750	21300	21300	21300	21300	1
413	20241017	124600	384466450	21350	21350	21350	21350	1
414	20241017	124500	384445100	21350	21350	21350	21350	0
415	20241017	124400	384445100	21350	21350	21350	21350	28
416	20241017	124300	383847300	21400	21400	21400	21400	0
417	20241017	124200	383847300	21400	21400	21400	21400	0
418	20241017	124100	383847300	21400	21400	21400	21400	5
419	20241017	124000	383740300	21300	21350	21350	21300	2000
420	20241017	123900	341106100	21400	21400	21400	21400	2
421	20241017	123800	341063300	21400	21400	21400	21350	260
422	20241017	123700	335501300	21400	21400	21400	21400	1
423	20241017	123600	335479900	21400	21400	21400	21400	0
424	20241017	123500	335479900	21400	21400	21400	21400	19
425	20241017	123400	335073300	21400	21400	21400	21400	1
426	20241017	123300	335051900	21400	21400	21400	21400	0
427	20241017	123200	335051900	21400	21400	21400	21400	0
428	20241017	123100	335051900	21400	21400	21400	21400	0
429	20241017	123000	335051900	21400	21350	21400	21350	389
430	20241017	122900	326744800	21300	21300	21300	21300	0
431	20241017	122800	326744800	21300	21300	21300	21300	50
432	20241017	122700	325679800	21350	21350	21350	21350	0
433	20241017	122600	325679800	21350	21350	21350	21350	46
434	20241017	122500	324697700	21300	21300	21300	21300	32
435	20241017	122400	324016100	21350	21350	21350	21350	0
436	20241017	122300	324016100	21350	21350	21350	21350	0
437	20241017	122200	324016100	21350	21350	21350	21350	1
438	20241017	122100	323994750	21300	21300	21300	21300	0
439	20241017	122000	323994750	21300	21300	21300	21300	1
440	20241017	121900	323973450	21350	21350	21350	21350	5
441	20241017	121800	323866700	21350	21350	21350	21350	1
442	20241017	121700	323845350	21350	21350	21350	21350	0
443	20241017	121600	323845350	21350	21350	21350	21350	2
444	20241017	121500	323802650	21350	21350	21350	21350	1
445	20241017	121400	323781300	21350	21350	21350	21350	6
446	20241017	121300	323653200	21350	21350	21350	21350	0
447	20241017	121200	323653200	21350	21350	21350	21350	0
448	20241017	121100	323653200	21350	21350	21350	21350	1
449	20241017	121000	323631850	21350	21350	21350	21350	1
450	20241017	120900	323610500	21350	21350	21350	21350	0
451	20241017	120800	323610500	21350	21350	21350	21350	0
452	20241017	120700	323610500	21350	21350	21350	21350	0
453	20241017	120600	323610500	21350	21350	21350	21350	9
454	20241017	120500	323418350	21350	21350	21350	21350	10
455	20241017	120400	323204850	21350	21350	21350	21350	1
456	20241017	120300	323183500	21350	21350	21350	21350	3
457	20241017	120200	323119450	21350	21350	21350	21350	1
458	20241017	120100	323098100	21350	21350	21350	21350	0
459	20241017	120000	323098100	21350	21350	21350	21350	1
460	20241017	115900	323076750	21350	21350	21350	21350	0
461	20241017	115800	323076750	21350	21350	21350	21350	0
462	20241017	115700	323076750	21350	21350	21350	21350	0
463	20241017	115600	323076750	21350	21350	21350	21350	1
464	20241017	115500	323055400	21300	21300	21300	21300	1
465	20241017	115400	323034100	21350	21350	21350	21350	0
466	20241017	115300	323034100	21350	21350	21350	21350	0
467	20241017	115200	323034100	21350	21350	21350	21350	0
468	20241017	115100	323034100	21350	21350	21350	21350	0
469	20241017	115000	323034100	21350	21350	21350	21350	0
470	20241017	114900	323034100	21350	21350	21350	21350	0
471	20241017	114800	323034100	21350	21350	21350	21350	0
472	20241017	114700	323034100	21350	21350	21350	21350	0
473	20241017	114600	323034100	21350	21350	21350	21350	0
474	20241017	114500	323034100	21350	21350	21350	21350	1
475	20241017	114400	323012750	21350	21350	21350	21350	0
476	20241017	114300	323012750	21350	21350	21350	21350	0
477	20241017	114200	323012750	21350	21350	21350	21350	0
478	20241017	114100	323012750	21350	21350	21350	21350	0
479	20241017	114000	323012750	21350	21350	21350	21350	0
480	20241017	113900	323012750	21350	21350	21350	21350	0
481	20241017	113800	323012750	21350	21350	21350	21350	7
482	20241017	113700	322863300	21350	21350	21350	21350	0
483	20241017	113600	322863300	21350	21350	21350	21350	1
484	20241017	113500	322841950	21350	21350	21350	21350	1
485	20241017	113400	322820600	21350	21350	21350	21350	0
486	20241017	113300	322820600	21350	21350	21350	21350	0
487	20241017	113200	322820600	21350	21350	21350	21350	0
488	20241017	113100	322820600	21350	21350	21350	21350	0
489	20241017	113000	322820600	21350	21350	21350	21350	0
490	20241017	112900	322820600	21350	21350	21350	21350	0
491	20241017	112800	322820600	21350	21350	21350	21350	0
492	20241017	112700	322820600	21350	21350	21350	21350	0
493	20241017	112600	322820600	21350	21350	21350	21350	48
494	20241017	112500	321795800	21300	21300	21300	21300	54
495	20241017	112400	320645600	21350	21350	21350	21350	0
496	20241017	112300	320645600	21350	21350	21350	21350	2
497	20241017	112200	320602900	21250	21250	21250	21250	0
498	20241017	112100	320602900	21250	21250	21250	21250	0
499	20241017	112000	320602900	21250	21250	21250	21250	0
500	20241017	111900	320602900	21250	21250	21250	21250	0
501	20241017	111800	320602900	21250	21250	21250	21250	0
502	20241017	111700	320602900	21250	21250	21250	21250	0
503	20241017	111600	320602900	21250	21250	21250	21250	22
504	20241017	111500	320135400	21300	21300	21300	21300	41
505	20241017	111400	319262100	21350	21350	21350	21350	0
506	20241017	111300	319262100	21350	21350	21350	21350	0
507	20241017	111200	319262100	21350	21350	21350	21350	0
508	20241017	111100	319262100	21350	21350	21350	21350	0
509	20241017	111000	319262100	21350	21350	21350	21350	1
510	20241017	110900	319240750	21300	21300	21300	21300	0
511	20241017	110800	319240750	21300	21300	21300	21300	0
512	20241017	110700	319240750	21300	21300	21300	21300	70
513	20241017	110600	317749750	21300	21300	21300	21300	0
514	20241017	110500	317749750	21300	21300	21300	21300	0
515	20241017	110400	317749750	21300	21300	21300	21300	0
516	20241017	110300	317749750	21300	21300	21300	21300	0
517	20241017	110200	317749750	21300	21300	21300	21300	10
518	20241017	110100	317536750	21300	21250	21300	21250	928
519	20241017	110000	297815750	21250	21200	21250	21200	108
520	20241017	105900	295525750	21250	21250	21250	21250	0
521	20241017	105800	295525750	21250	21250	21250	21250	61
522	20241017	105700	294229500	21200	21200	21200	21200	0
523	20241017	105600	294229500	21200	21200	21200	21200	0
524	20241017	105500	294229500	21200	21200	21200	21200	1
525	20241017	105400	294208300	21250	21250	21250	21250	132
526	20241017	105300	291403300	21200	21250	21250	21200	50
527	20241017	105200	290342800	21250	21250	21250	21250	0
528	20241017	105100	290342800	21250	21250	21250	21250	1
529	20241017	105000	290321550	21250	21250	21250	21250	0
530	20241017	104900	290321550	21250	21250	21250	21250	1
531	20241017	104800	290300300	21200	21200	21200	21200	100
532	20241017	104700	288180300	21250	21250	21250	21250	0
533	20241017	104600	288180300	21250	21250	21250	21250	131
534	20241017	104500	285396550	21250	21250	21250	21250	0
535	20241017	104400	285396550	21250	21250	21250	21250	1
536	20241017	104300	285375300	21250	21250	21250	21250	0
537	20241017	104200	285375300	21250	21250	21250	21250	0
538	20241017	104100	285375300	21250	21250	21250	21250	142
539	20241017	104000	282357800	21250	21300	21300	21250	741
540	20241017	103900	266611500	21300	21300	21300	21300	0
541	20241017	103800	266611500	21300	21300	21300	21300	0
542	20241017	103700	266611500	21300	21300	21300	21300	0
543	20241017	103600	266611500	21300	21300	21300	21300	1
544	20241017	103500	266590200	21300	21300	21300	21300	0
545	20241017	103400	266590200	21300	21300	21300	21300	1
546	20241017	103300	266568900	21300	21300	21300	21300	0
547	20241017	103200	266568900	21300	21300	21300	21300	0
548	20241017	103100	266568900	21300	21300	21300	21300	150
549	20241017	103000	263373900	21300	21300	21300	21300	0
550	20241017	102900	263373900	21300	21300	21300	21300	216
551	20241017	102800	258773100	21300	21300	21300	21300	0
552	20241017	102700	258773100	21300	21300	21300	21300	0
553	20241017	102600	258773100	21300	21300	21300	21300	0
554	20241017	102500	258773100	21300	21300	21300	21300	38
555	20241017	102400	257963700	21300	21300	21300	21300	0
556	20241017	102300	257963700	21300	21300	21300	21300	0
557	20241017	102200	257963700	21300	21300	21300	21300	113
558	20241017	102100	255556800	21300	21300	21300	21300	676
559	20241017	102000	241158000	21300	21300	21300	21300	6
560	20241017	101900	241030200	21250	21250	21250	21250	0
561	20241017	101800	241030200	21250	21250	21250	21250	0
562	20241017	101700	241030200	21250	21250	21250	21250	0
563	20241017	101600	241030200	21250	21250	21250	21250	0
564	20241017	101500	241030200	21250	21250	21250	21250	45
565	20241017	101400	240073950	21250	21250	21250	21250	20
566	20241017	101300	239648950	21250	21250	21250	21250	411
567	20241017	101200	230915200	21200	21200	21200	21200	0
568	20241017	101100	230915200	21200	21200	21200	21200	0
569	20241017	101000	230915200	21200	21200	21200	21200	0
570	20241017	100900	230915200	21200	21200	21200	21200	0
571	20241017	100800	230915200	21200	21200	21200	21200	0
572	20241017	100700	230915200	21200	21200	21200	21200	3
573	20241017	100600	230851600	21250	21250	21250	21250	75
574	20241017	100500	229257850	21250	21250	21250	21250	1
575	20241017	100400	229236600	21200	21250	21250	21200	66
576	20241017	100300	227837350	21200	21200	21200	21200	0
577	20241017	100200	227837350	21200	21200	21200	21200	0
578	20241017	100100	227837350	21200	21200	21200	21200	0
579	20241017	100000	227837350	21200	21250	21250	21200	50
580	20241017	095900	226777300	21250	21250	21250	21250	0
581	20241017	095800	226777300	21250	21250	21250	21250	27
582	20241017	095700	226203550	21250	21250	21250	21250	0
583	20241017	095600	226203550	21250	21250	21250	21250	0
584	20241017	095500	226203550	21250	21250	21250	21250	1236
585	20241017	095400	199938550	21300	21300	21300	21300	1
586	20241017	095300	199917250	21250	21250	21250	21250	6
587	20241017	095200	199789750	21250	21250	21250	21250	0
588	20241017	095100	199789750	21250	21250	21250	21250	0
589	20241017	095000	199789750	21250	21250	21250	21250	85
590	20241017	094900	197983500	21250	21250	21250	21250	1001
591	20241017	094800	176712250	21300	21300	21300	21300	0
592	20241017	094700	176712250	21300	21300	21300	21300	0
593	20241017	094600	176712250	21300	21300	21300	21300	1
594	20241017	094500	176690950	21300	21300	21300	21300	2
595	20241017	094400	176648350	21250	21250	21300	21250	161
596	20241017	094300	173227050	21250	21250	21250	21250	0
597	20241017	094200	173227050	21250	21250	21300	21250	506
598	20241017	094100	162474500	21250	21250	21250	21250	2
599	20241017	094000	162432000	21250	21250	21250	21250	8
600	20241017	093900	162262000	21200	21200	21200	21200	30
601	20241017	093800	161626000	21200	21200	21200	21200	0
602	20241017	093700	161626000	21200	21200	21200	21200	278
603	20241017	093600	155732400	21200	21200	21200	21200	0
604	20241017	093500	155732400	21200	21200	21200	21200	571
605	20241017	093400	143627200	21200	21200	21200	21200	1
606	20241017	093300	143606000	21200	21200	21200	21200	0
607	20241017	093200	143606000	21200	21200	21200	21200	2
608	20241017	093100	143563600	21200	21200	21200	21200	202
609	20241017	093000	139281200	21200	21100	21200	21100	317
610	20241017	092900	132576650	21150	21200	21200	21150	1334
611	20241017	092800	104361700	21200	21200	21200	21200	1
612	20241017	092700	104340500	21200	21200	21200	21200	745
613	20241017	092600	88546500	21250	21250	21250	21250	3
614	20241017	092500	88482750	21250	21250	21250	21250	5
615	20241017	092400	88376500	21250	21250	21250	21250	2
616	20241017	092300	88334000	21200	21200	21200	21150	121
617	20241017	092200	85771300	21200	21200	21200	21200	0
618	20241017	092100	85771300	21200	21200	21200	21200	102
619	20241017	092000	83608900	21200	21200	21200	21200	21
620	20241017	091900	83163700	21150	21150	21150	21150	0
621	20241017	091800	83163700	21150	21150	21150	21150	50
622	20241017	091700	82106200	21150	21150	21150	21150	2
623	20241017	091600	82063900	21150	21200	21200	21150	1088
624	20241017	091500	59000800	21250	21250	21250	21250	29
625	20241017	091400	58384550	21200	21200	21200	21200	199
626	20241017	091300	54165750	21200	21200	21200	21200	284
627	20241017	091200	48144950	21200	21200	21200	21150	5
628	20241017	091100	48039000	21200	21200	21200	21200	8
629	20241017	091000	47869400	21200	21150	21200	21100	169
630	20241017	090900	44302050	21150	21150	21200	21100	135
631	20241017	090800	41449550	21150	21200	21200	21150	424
632	20241017	090700	32480100	21250	21250	21250	21250	4
633	20241017	090600	32395100	21250	21200	21250	21200	169
634	20241017	090500	28812250	21200	21200	21200	21200	907
635	20241017	090400	9583850	21250	21250	21250	21250	23
636	20241017	090300	9095100	21250	21250	21250	21250	0
637	20241017	090200	9095100	21250	21200	21250	21200	127
638	20241017	090100	6396700	21250	21350	21350	21250	151
639	20241017	090000	3187500	21250	21250	21250	21250	150