KissMeData/260870/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	205800	72760800	21150	21150	21150	21150	10
3	20241021	205700	72760800	21150	21150	21150	21150	0
4	20241021	205600	72760800	21150	21150	21150	21150	0
5	20241021	205500	72760800	21150	21150	21150	21150	0
6	20241021	205400	72760800	21150	21150	21150	21150	0
7	20241021	205300	72760800	21150	21150	21150	21150	0
8	20241021	205200	72760800	21150	21150	21150	21150	0
9	20241021	205100	72760800	21150	21150	21150	21150	0
10	20241021	205000	72760800	21150	21150	21150	21150	0
11	20241021	204900	72760800	21150	21150	21150	21150	0
12	20241021	204800	72760800	21150	21150	21150	21150	0
13	20241021	204700	72760800	21150	21150	21150	21150	0
14	20241021	204600	72760800	21150	21150	21150	21150	0
15	20241021	204500	72760800	21150	21150	21150	21150	0
16	20241021	204400	72760800	21150	21150	21150	21150	0
17	20241021	204300	72760800	21150	21150	21150	21150	0
18	20241021	204200	72760800	21150	21150	21150	21150	0
19	20241021	204100	72760800	21150	21150	21150	21150	0
20	20241021	204000	72760800	21150	21150	21150	21150	0
21	20241021	203900	72760800	21150	21150	21150	21150	0
22	20241021	203800	72760800	21150	21150	21150	21150	0
23	20241021	203700	72760800	21150	21150	21150	21150	0
24	20241021	203600	72760800	21150	21150	21150	21150	0
25	20241021	203500	72760800	21150	21150	21150	21150	0
26	20241021	203400	72760800	21150	21150	21150	21150	0
27	20241021	203300	72760800	21150	21150	21150	21150	0
28	20241021	203200	72760800	21150	21150	21150	21150	0
29	20241021	203100	72760800	21150	21150	21150	21150	0
30	20241021	203000	72760800	21150	21150	21150	21150	0
31	20241021	202900	72760800	21150	21150	21150	21150	0
32	20241021	202800	72760800	21150	21150	21150	21150	10
33	20241021	202700	72760800	21150	21150	21150	21150	0
34	20241021	202600	72760800	21150	21150	21150	21150	0
35	20241021	202500	72760800	21150	21150	21150	21150	0
36	20241021	202400	72760800	21150	21150	21150	21150	0
37	20241021	202300	72760800	21150	21150	21150	21150	0
38	20241021	202200	72760800	21150	21150	21150	21150	0
39	20241021	202100	72760800	21150	21150	21150	21150	0
40	20241021	202000	72760800	21150	21150	21150	21150	0
41	20241021	201900	72760800	21150	21150	21150	21150	0
42	20241021	201800	72760800	21150	21150	21150	21150	0
43	20241021	201700	72760800	21150	21150	21150	21150	0
44	20241021	201600	72760800	21150	21150	21150	21150	0
45	20241021	201500	72760800	21150	21150	21150	21150	0
46	20241021	201400	72760800	21150	21150	21150	21150	0
47	20241021	201300	72760800	21150	21150	21150	21150	0
48	20241021	201200	72760800	21150	21150	21150	21150	0
49	20241021	201100	72760800	21150	21150	21150	21150	0
50	20241021	201000	72760800	21150	21150	21150	21150	0
51	20241021	200900	72760800	21150	21150	21150	21150	0
52	20241021	200800	72760800	21150	21150	21150	21150	0
53	20241021	200700	72760800	21150	21150	21150	21150	0
54	20241021	200600	72760800	21150	21150	21150	21150	0
55	20241021	200500	72760800	21150	21150	21150	21150	0
56	20241021	200400	72760800	21150	21150	21150	21150	0
57	20241021	200300	72760800	21150	21150	21150	21150	0
58	20241021	200200	72760800	21150	21150	21150	21150	0
59	20241021	200100	72760800	21150	21150	21150	21150	0
60	20241021	200000	72760800	21150	21150	21150	21150	0
61	20241021	195900	72760800	21150	21150	21150	21150	0
62	20241021	195800	72760800	21150	21150	21150	21150	10
63	20241021	195700	72760800	21150	21150	21150	21150	0
64	20241021	195600	72760800	21150	21150	21150	21150	0
65	20241021	195500	72760800	21150	21150	21150	21150	0
66	20241021	195400	72760800	21150	21150	21150	21150	0
67	20241021	195300	72760800	21150	21150	21150	21150	0
68	20241021	195200	72760800	21150	21150	21150	21150	0
69	20241021	195100	72760800	21150	21150	21150	21150	0
70	20241021	195000	72760800	21150	21150	21150	21150	0
71	20241021	194900	72760800	21150	21150	21150	21150	0
72	20241021	194800	72760800	21150	21150	21150	21150	0
73	20241021	194700	72760800	21150	21150	21150	21150	0
74	20241021	194600	72760800	21150	21150	21150	21150	0
75	20241021	194500	72760800	21150	21150	21150	21150	0
76	20241021	194400	72760800	21150	21150	21150	21150	0
77	20241021	194300	72760800	21150	21150	21150	21150	0
78	20241021	194200	72760800	21150	21150	21150	21150	0
79	20241021	194100	72760800	21150	21150	21150	21150	0
80	20241021	194000	72760800	21150	21150	21150	21150	0
81	20241021	193900	72760800	21150	21150	21150	21150	0
82	20241021	193800	72760800	21150	21150	21150	21150	0
83	20241021	193700	72760800	21150	21150	21150	21150	0
84	20241021	193600	72760800	21150	21150	21150	21150	0
85	20241021	193500	72760800	21150	21150	21150	21150	0
86	20241021	193400	72760800	21150	21150	21150	21150	0
87	20241021	193300	72760800	21150	21150	21150	21150	0
88	20241021	193200	72760800	21150	21150	21150	21150	0
89	20241021	193100	72760800	21150	21150	21150	21150	0
90	20241021	193000	72760800	21150	21150	21150	21150	0
91	20241021	192900	72760800	21150	21150	21150	21150	0
92	20241021	192800	72760800	21150	21150	21150	21150	10
93	20241021	192700	72760800	21150	21150	21150	21150	0
94	20241021	192600	72760800	21150	21150	21150	21150	0
95	20241021	192500	72760800	21150	21150	21150	21150	0
96	20241021	192400	72760800	21150	21150	21150	21150	0
97	20241021	192300	72760800	21150	21150	21150	21150	0
98	20241021	192200	72760800	21150	21150	21150	21150	0
99	20241021	192100	72760800	21150	21150	21150	21150	0
100	20241021	192000	72760800	21150	21150	21150	21150	0
101	20241021	191900	72760800	21150	21150	21150	21150	0
102	20241021	191800	72760800	21150	21150	21150	21150	0
103	20241021	191700	72760800	21150	21150	21150	21150	0
104	20241021	191600	72760800	21150	21150	21150	21150	0
105	20241021	191500	72760800	21150	21150	21150	21150	0
106	20241021	191400	72760800	21150	21150	21150	21150	0
107	20241021	191300	72760800	21150	21150	21150	21150	0
108	20241021	191200	72760800	21150	21150	21150	21150	0
109	20241021	191100	72760800	21150	21150	21150	21150	0
110	20241021	191000	72760800	21150	21150	21150	21150	0
111	20241021	190900	72760800	21150	21150	21150	21150	0
112	20241021	190800	72760800	21150	21150	21150	21150	0
113	20241021	190700	72760800	21150	21150	21150	21150	0
114	20241021	190600	72760800	21150	21150	21150	21150	0
115	20241021	190500	72760800	21150	21150	21150	21150	0
116	20241021	190400	72760800	21150	21150	21150	21150	0
117	20241021	190300	72760800	21150	21150	21150	21150	0
118	20241021	190200	72760800	21150	21150	21150	21150	0
119	20241021	190100	72760800	21150	21150	21150	21150	0
120	20241021	190000	72760800	21150	21150	21150	21150	0
121	20241021	185900	72760800	21150	21150	21150	21150	0
122	20241021	185800	72760800	21150	21150	21150	21150	10
123	20241021	185700	72760800	21150	21150	21150	21150	0
124	20241021	185600	72760800	21150	21150	21150	21150	0
125	20241021	185500	72760800	21150	21150	21150	21150	0
126	20241021	185400	72760800	21150	21150	21150	21150	0
127	20241021	185300	72760800	21150	21150	21150	21150	0
128	20241021	185200	72760800	21150	21150	21150	21150	0
129	20241021	185100	72760800	21150	21150	21150	21150	0
130	20241021	185000	72760800	21150	21150	21150	21150	0
131	20241021	184900	72760800	21150	21150	21150	21150	0
132	20241021	184800	72760800	21150	21150	21150	21150	0
133	20241021	184700	72760800	21150	21150	21150	21150	0
134	20241021	184600	72760800	21150	21150	21150	21150	0
135	20241021	184500	72760800	21150	21150	21150	21150	0
136	20241021	184400	72760800	21150	21150	21150	21150	0
137	20241021	184300	72760800	21150	21150	21150	21150	0
138	20241021	184200	72760800	21150	21150	21150	21150	0
139	20241021	184100	72760800	21150	21150	21150	21150	0
140	20241021	184000	72760800	21150	21150	21150	21150	0
141	20241021	183900	72760800	21150	21150	21150	21150	0
142	20241021	183800	72760800	21150	21150	21150	21150	0
143	20241021	183700	72760800	21150	21150	21150	21150	0
144	20241021	183600	72760800	21150	21150	21150	21150	0
145	20241021	183500	72760800	21150	21150	21150	21150	0
146	20241021	183400	72760800	21150	21150	21150	21150	0
147	20241021	183300	72760800	21150	21150	21150	21150	0
148	20241021	183200	72760800	21150	21150	21150	21150	0
149	20241021	183100	72760800	21150	21150	21150	21150	0
150	20241021	183000	72760800	21150	21150	21150	21150	0
151	20241021	182900	72760800	21150	21150	21150	21150	0
152	20241021	182800	72760800	21150	21150	21150	21150	10
153	20241021	182700	72760800	21150	21150	21150	21150	0
154	20241021	182600	72760800	21150	21150	21150	21150	0
155	20241021	182500	72760800	21150	21150	21150	21150	0
156	20241021	182400	72760800	21150	21150	21150	21150	0
157	20241021	182300	72760800	21150	21150	21150	21150	0
158	20241021	182200	72760800	21150	21150	21150	21150	0
159	20241021	182100	72760800	21150	21150	21150	21150	0
160	20241021	182000	72760800	21150	21150	21150	21150	0
161	20241021	181900	72760800	21150	21150	21150	21150	0
162	20241021	181800	72760800	21150	21150	21150	21150	0
163	20241021	181700	72760800	21150	21150	21150	21150	0
164	20241021	181600	72760800	21150	21150	21150	21150	0
165	20241021	181500	72760800	21150	21150	21150	21150	0
166	20241021	181400	72760800	21150	21150	21150	21150	0
167	20241021	181300	72760800	21150	21150	21150	21150	0
168	20241021	181200	72760800	21150	21150	21150	21150	0
169	20241021	181100	72760800	21150	21150	21150	21150	0
170	20241021	181000	72760800	21150	21150	21150	21150	0
171	20241021	180900	72760800	21150	21150	21150	21150	0
172	20241021	180800	72760800	21150	21150	21150	21150	0
173	20241021	180700	72760800	21150	21150	21150	21150	0
174	20241021	180600	72760800	21150	21150	21150	21150	0
175	20241021	180500	72760800	21150	21150	21150	21150	0
176	20241021	180400	72760800	21150	21150	21150	21150	0
177	20241021	180300	72760800	21150	21150	21150	21150	0
178	20241021	180200	72760800	21150	21150	21150	21150	0
179	20241021	180100	72760800	21150	21150	21150	21150	0
180	20241021	180000	72760800	21150	21150	21150	21150	0
181	20241021	175900	72760800	21150	21150	21150	21150	0
182	20241021	175800	72760800	21150	21150	21150	21150	10
183	20241021	175700	72760800	21150	21150	21150	21150	0
184	20241021	175600	72760800	21150	21150	21150	21150	0
185	20241021	175500	72760800	21150	21150	21150	21150	0
186	20241021	175400	72760800	21150	21150	21150	21150	0
187	20241021	175300	72760800	21150	21150	21150	21150	0
188	20241021	175200	72760800	21150	21150	21150	21150	0
189	20241021	175100	72760800	21150	21150	21150	21150	0
190	20241021	175000	72760800	21150	21150	21150	21150	0
191	20241021	174900	72760800	21150	21150	21150	21150	0
192	20241021	174800	72760800	21150	21150	21150	21150	0
193	20241021	174700	72760800	21150	21150	21150	21150	0
194	20241021	174600	72760800	21150	21150	21150	21150	0
195	20241021	174500	72760800	21150	21150	21150	21150	0
196	20241021	174400	72760800	21150	21150	21150	21150	0
197	20241021	174300	72760800	21150	21150	21150	21150	0
198	20241021	174200	72760800	21150	21150	21150	21150	0
199	20241021	174100	72760800	21150	21150	21150	21150	0
200	20241021	174000	72760800	21150	21150	21150	21150	0
201	20241021	173900	72760800	21150	21150	21150	21150	0
202	20241021	173800	72760800	21150	21150	21150	21150	0
203	20241021	173700	72760800	21150	21150	21150	21150	0
204	20241021	173600	72760800	21150	21150	21150	21150	0
205	20241021	173500	72760800	21150	21150	21150	21150	0
206	20241021	173400	72760800	21150	21150	21150	21150	0
207	20241021	173300	72760800	21150	21150	21150	21150	0
208	20241021	173200	72760800	21150	21150	21150	21150	0
209	20241021	173100	72760800	21150	21150	21150	21150	0
210	20241021	173000	72760800	21150	21150	21150	21150	0
211	20241021	172900	72760800	21150	21150	21150	21150	0
212	20241021	172800	72760800	21150	21150	21150	21150	10
213	20241021	172700	72760800	21150	21150	21150	21150	0
214	20241021	172600	72760800	21150	21150	21150	21150	0
215	20241021	172500	72760800	21150	21150	21150	21150	0
216	20241021	172400	72760800	21150	21150	21150	21150	0
217	20241021	172300	72760800	21150	21150	21150	21150	0
218	20241021	172200	72760800	21150	21150	21150	21150	0
219	20241021	172100	72760800	21150	21150	21150	21150	0
220	20241021	172000	72760800	21150	21150	21150	21150	0
221	20241021	171900	72760800	21150	21150	21150	21150	0
222	20241021	171800	72760800	21150	21150	21150	21150	0
223	20241021	171700	72760800	21150	21150	21150	21150	0
224	20241021	171600	72760800	21150	21150	21150	21150	0
225	20241021	171500	72760800	21150	21150	21150	21150	0
226	20241021	171400	72760800	21150	21150	21150	21150	0
227	20241021	171300	72760800	21150	21150	21150	21150	0
228	20241021	171200	72760800	21150	21150	21150	21150	0
229	20241021	171100	72760800	21150	21150	21150	21150	0
230	20241021	171000	72760800	21150	21150	21150	21150	0
231	20241021	170900	72760800	21150	21150	21150	21150	0
232	20241021	170800	72760800	21150	21150	21150	21150	0
233	20241021	170700	72760800	21150	21150	21150	21150	0
234	20241021	170600	72760800	21150	21150	21150	21150	0
235	20241021	170500	72760800	21150	21150	21150	21150	0
236	20241021	170400	72760800	21150	21150	21150	21150	0
237	20241021	170300	72760800	21150	21150	21150	21150	0
238	20241021	170200	72760800	21150	21150	21150	21150	0
239	20241021	170100	72760800	21150	21150	21150	21150	0
240	20241021	170000	72760800	21150	21150	21150	21150	0
241	20241021	165900	72760800	21150	21150	21150	21150	0
242	20241021	165800	72760800	21150	21150	21150	21150	10
243	20241021	165700	72760800	21150	21150	21150	21150	0
244	20241021	165600	72760800	21150	21150	21150	21150	0
245	20241021	165500	72760800	21150	21150	21150	21150	0
246	20241021	165400	72760800	21150	21150	21150	21150	0
247	20241021	165300	72760800	21150	21150	21150	21150	0
248	20241021	165200	72760800	21150	21150	21150	21150	0
249	20241021	165100	72760800	21150	21150	21150	21150	0
250	20241021	165000	72760800	21150	21150	21150	21150	0
251	20241021	164900	72760800	21150	21150	21150	21150	0
252	20241021	164800	72760800	21150	21150	21150	21150	0
253	20241021	164700	72760800	21150	21150	21150	21150	0
254	20241021	164600	72760800	21150	21150	21150	21150	0
255	20241021	164500	72760800	21150	21150	21150	21150	0
256	20241021	164400	72760800	21150	21150	21150	21150	0
257	20241021	164300	72760800	21150	21150	21150	21150	0
258	20241021	164200	72760800	21150	21150	21150	21150	0
259	20241021	164100	72760800	21150	21150	21150	21150	0
260	20241021	164000	72760800	21150	21150	21150	21150	0
261	20241021	163900	72760800	21150	21150	21150	21150	0
262	20241021	163800	72760800	21150	21150	21150	21150	0
263	20241021	163700	72760800	21150	21150	21150	21150	0
264	20241021	163600	72760800	21150	21150	21150	21150	0
265	20241021	163500	72760800	21150	21150	21150	21150	0
266	20241021	163400	72760800	21150	21150	21150	21150	0
267	20241021	163300	72760800	21150	21150	21150	21150	0
268	20241021	163200	72760800	21150	21150	21150	21150	0
269	20241021	163100	72760800	21150	21150	21150	21150	0
270	20241021	163000	72760800	21150	21150	21150	21150	0
271	20241021	162900	72760800	21150	21150	21150	21150	0
272	20241021	162800	72760800	21150	21150	21150	21150	10
273	20241021	162700	72760800	21150	21150	21150	21150	0
274	20241021	162600	72760800	21150	21150	21150	21150	0
275	20241021	162500	72760800	21150	21150	21150	21150	0
276	20241021	162400	72760800	21150	21150	21150	21150	0
277	20241021	162300	72760800	21150	21150	21150	21150	0
278	20241021	162200	72760800	21150	21150	21150	21150	0
279	20241021	162100	72760800	21150	21150	21150	21150	0
280	20241021	162000	72760800	21150	21150	21150	21150	0
281	20241021	161900	72760800	21150	21150	21150	21150	0
282	20241021	161800	72760800	21150	21150	21150	21150	0
283	20241021	161700	72760800	21150	21150	21150	21150	0
284	20241021	161600	72760800	21150	21150	21150	21150	0
285	20241021	161500	72760800	21150	21150	21150	21150	0
286	20241021	161400	72760800	21150	21150	21150	21150	0
287	20241021	161300	72760800	21150	21150	21150	21150	0
288	20241021	161200	72760800	21150	21150	21150	21150	0
289	20241021	161100	72760800	21150	21150	21150	21150	0
290	20241021	161000	72760800	21150	21150	21150	21150	0
291	20241021	160900	72760800	21150	21150	21150	21150	0
292	20241021	160800	72760800	21150	21150	21150	21150	0
293	20241021	160700	72760800	21150	21150	21150	21150	0
294	20241021	160600	72760800	21150	21150	21150	21150	0
295	20241021	160500	72760800	21150	21150	21150	21150	0
296	20241021	160400	72760800	21150	21150	21150	21150	0
297	20241021	160300	72760800	21150	21150	21150	21150	0
298	20241021	160200	72760800	21150	21150	21150	21150	0
299	20241021	160100	72760800	21150	21150	21150	21150	0
300	20241021	160000	72760800	21150	21150	21150	21150	0
301	20241021	155900	72760800	21150	21150	21150	21150	0
302	20241021	155800	72760800	21150	21150	21150	21150	10
303	20241021	155700	72760800	21150	21150	21150	21150	0
304	20241021	155600	72760800	21150	21150	21150	21150	0
305	20241021	155500	72760800	21150	21150	21150	21150	0
306	20241021	155400	72760800	21150	21150	21150	21150	0
307	20241021	155300	72760800	21150	21150	21150	21150	0
308	20241021	155200	72760800	21150	21150	21150	21150	0
309	20241021	155100	72760800	21150	21150	21150	21150	0
310	20241021	155000	72760800	21150	21150	21150	21150	0
311	20241021	154900	72760800	21150	21150	21150	21150	0
312	20241021	154800	72760800	21150	21150	21150	21150	0
313	20241021	154700	72760800	21150	21150	21150	21150	0
314	20241021	154600	72760800	21150	21150	21150	21150	0
315	20241021	154500	72760800	21150	21150	21150	21150	0
316	20241021	154400	72760800	21150	21150	21150	21150	0
317	20241021	154300	72760800	21150	21150	21150	21150	0
318	20241021	154200	72760800	21150	21150	21150	21150	0
319	20241021	154100	72760800	21150	21150	21150	21150	0
320	20241021	154000	72760800	21150	21150	21150	21150	0
321	20241021	153900	72760800	21150	21150	21150	21150	0
322	20241021	153800	72760800	21150	21150	21150	21150	0
323	20241021	153700	72760800	21150	21150	21150	21150	0
324	20241021	153600	72760800	21150	21150	21150	21150	0
325	20241021	153500	72760800	21150	21150	21150	21150	0
326	20241021	153400	72760800	21150	21150	21150	21150	0
327	20241021	153300	72760800	21150	21150	21150	21150	0
328	20241021	153200	72760800	21150	21150	21150	21150	0
329	20241021	153100	72760800	21150	21150	21150	21150	0
330	20241021	153000	72760800	21150	21150	21150	21150	10
331	20241021	152900	72549300	21300	21300	21300	21300	0
332	20241021	152800	72549300	21300	21300	21300	21300	0
333	20241021	152700	72549300	21300	21300	21300	21300	0
334	20241021	152600	72549300	21300	21300	21300	21300	0
335	20241021	152500	72549300	21300	21300	21300	21300	0
336	20241021	152400	72549300	21300	21300	21300	21300	0
337	20241021	152300	72549300	21300	21300	21300	21300	0
338	20241021	152200	72549300	21300	21300	21300	21300	0
339	20241021	152100	72549300	21300	21300	21300	21300	0
340	20241021	152000	72549300	21300	21300	21300	21300	0
341	20241021	151900	72549300	21300	21300	21300	21300	0
342	20241021	151800	72549300	21300	21300	21300	21300	0
343	20241021	151700	72549300	21300	21300	21300	21300	0
344	20241021	151600	72549300	21300	21300	21300	21300	0
345	20241021	151500	72549300	21300	21300	21300	21300	0
346	20241021	151400	72549300	21300	21300	21300	21300	0
347	20241021	151300	72549300	21300	21300	21300	21300	0
348	20241021	151200	72549300	21300	21300	21300	21300	0
349	20241021	151100	72549300	21300	21300	21300	21300	0
350	20241021	151000	72549300	21300	21300	21300	21300	0
351	20241021	150900	72549300	21300	21300	21300	21300	0
352	20241021	150800	72549300	21300	21300	21300	21300	0
353	20241021	150700	72549300	21300	21300	21300	21300	0
354	20241021	150600	72549300	21300	21300	21300	21300	0
355	20241021	150500	72549300	21300	21300	21300	21300	0
356	20241021	150400	72549300	21300	21300	21300	21300	0
357	20241021	150300	72549300	21300	21300	21300	21300	0
358	20241021	150200	72549300	21300	21300	21300	21300	0
359	20241021	150100	72549300	21300	21300	21300	21300	0
360	20241021	150000	72549300	21300	21300	21300	21300	0
361	20241021	145900	72549300	21300	21300	21300	21300	0
362	20241021	145800	72549300	21300	21300	21300	21300	0
363	20241021	145700	72549300	21300	21300	21300	21300	0
364	20241021	145600	72549300	21300	21300	21300	21300	0
365	20241021	145500	72549300	21300	21300	21300	21300	0
366	20241021	145400	72549300	21300	21300	21300	21300	0
367	20241021	145300	72549300	21300	21300	21300	21300	0
368	20241021	145200	72549300	21300	21300	21300	21300	0
369	20241021	145100	72549300	21300	21300	21300	21300	0
370	20241021	145000	72549300	21300	21300	21300	21300	0
371	20241021	144900	72549300	21300	21250	21300	21250	10
372	20241021	144800	72336600	21250	21250	21250	21250	0
373	20241021	144700	72336600	21250	21200	21250	21200	10
374	20241021	144600	72124450	21100	21100	21100	21100	0
375	20241021	144500	72124450	21100	21100	21100	21100	0
376	20241021	144400	72124450	21100	21100	21100	21100	0
377	20241021	144300	72124450	21100	21050	21100	21000	629
378	20241021	144200	58863100	21050	21050	21050	21050	20
379	20241021	144100	58442100	21050	21050	21050	21050	0
380	20241021	144000	58442100	21050	21050	21050	21050	10
381	20241021	143900	58231600	21000	21000	21000	21000	0
382	20241021	143800	58231600	21000	21000	21000	21000	147
383	20241021	143700	55144600	21000	21000	21000	21000	0
384	20241021	143600	55144600	21000	21000	21000	21000	0
385	20241021	143500	55144600	21000	21000	21000	21000	0
386	20241021	143400	55144600	21000	21000	21000	21000	0
387	20241021	143300	55144600	21000	21000	21000	21000	0
388	20241021	143200	55144600	21000	21000	21000	21000	0
389	20241021	143100	55144600	21000	21000	21000	21000	0
390	20241021	143000	55144600	21000	21000	21000	21000	1
391	20241021	142900	55123600	20950	20950	20950	20950	3
392	20241021	142800	55060750	20950	20950	20950	20950	7
393	20241021	142700	54914100	21050	21050	21050	21050	0
394	20241021	142600	54914100	21050	21050	21050	21050	0
395	20241021	142500	54914100	21050	21050	21050	21050	0
396	20241021	142400	54914100	21050	21050	21050	21050	0
397	20241021	142300	54914100	21050	21050	21050	21050	0
398	20241021	142200	54914100	21050	21050	21050	21050	0
399	20241021	142100	54914100	21050	21050	21050	21050	1
400	20241021	142000	54893050	21000	21000	21000	21000	20
401	20241021	141900	54473050	21050	21050	21050	21050	0
402	20241021	141800	54473050	21050	21050	21050	21050	0
403	20241021	141700	54473050	21050	21050	21050	21050	0
404	20241021	141600	54473050	21050	21050	21050	21050	0
405	20241021	141500	54473050	21050	21050	21050	21050	0
406	20241021	141400	54473050	21050	21050	21050	21050	0
407	20241021	141300	54473050	21050	21050	21050	21050	1
408	20241021	141200	54452000	20950	20950	20950	20950	100
409	20241021	141100	52357000	21050	21050	21050	21050	0
410	20241021	141000	52357000	21050	21050	21050	21050	0
411	20241021	140900	52357000	21050	21050	21050	21050	0
412	20241021	140800	52357000	21050	21050	21050	21050	0
413	20241021	140700	52357000	21050	21050	21050	21050	0
414	20241021	140600	52357000	21050	21050	21050	21050	0
415	20241021	140500	52357000	21050	21050	21050	21050	0
416	20241021	140400	52357000	21050	21050	21050	21050	1
417	20241021	140300	52335950	21050	21050	21050	21050	0
418	20241021	140200	52335950	21050	21050	21050	21050	0
419	20241021	140100	52335950	21050	21050	21050	21050	0
420	20241021	140000	52335950	21050	21050	21050	21050	38
421	20241021	135900	51536050	21050	21050	21050	21050	0
422	20241021	135800	51536050	21050	21050	21050	21050	0
423	20241021	135700	51536050	21050	21050	21050	21050	0
424	20241021	135600	51536050	21050	21050	21050	21050	0
425	20241021	135500	51536050	21050	21050	21050	21050	0
426	20241021	135400	51536050	21050	21050	21050	21050	0
427	20241021	135300	51536050	21050	21050	21050	21050	0
428	20241021	135200	51536050	21050	21050	21050	21050	0
429	20241021	135100	51536050	21050	21050	21050	21050	0
430	20241021	135000	51536050	21050	21050	21050	21050	0
431	20241021	134900	51536050	21050	21000	21050	21000	4
432	20241021	134800	51451950	21050	21000	21050	21000	6
433	20241021	134700	51325900	20900	20900	20900	20900	0
434	20241021	134600	51325900	20900	20950	20950	20900	238
435	20241021	134500	46351650	21000	21000	21000	21000	0
436	20241021	134400	46351650	21000	21000	21000	21000	5
437	20241021	134300	46246650	21050	21050	21050	21050	0
438	20241021	134200	46246650	21050	21050	21050	21050	0
439	20241021	134100	46246650	21050	21050	21050	21050	0
440	20241021	134000	46246650	21050	21050	21050	21050	1
441	20241021	133900	46225600	21000	21000	21000	21000	0
442	20241021	133800	46225600	21000	21000	21000	21000	0
443	20241021	133700	46225600	21000	21000	21000	21000	0
444	20241021	133600	46225600	21000	21000	21000	21000	0
445	20241021	133500	46225600	21000	21000	21000	21000	0
446	20241021	133400	46225600	21000	21050	21050	21000	13
447	20241021	133300	45952550	21000	21000	21000	21000	0
448	20241021	133200	45952550	21000	21000	21000	21000	204
449	20241021	133100	41668550	21000	21000	21000	21000	88
450	20241021	133000	39820550	21000	21000	21000	21000	0
451	20241021	132900	39820550	21000	21000	21000	21000	0
452	20241021	132800	39820550	21000	21000	21000	21000	0
453	20241021	132700	39820550	21000	21000	21000	21000	0
454	20241021	132600	39820550	21000	21000	21000	21000	0
455	20241021	132500	39820550	21000	21000	21000	21000	0
456	20241021	132400	39820550	21000	20900	21000	20900	101
457	20241021	132300	37709550	21000	21000	21000	21000	0
458	20241021	132200	37709550	21000	21000	21000	21000	0
459	20241021	132100	37709550	21000	21000	21000	21000	0
460	20241021	132000	37709550	21000	21000	21000	21000	0
461	20241021	131900	37709550	21000	21000	21000	21000	0
462	20241021	131800	37709550	21000	21000	21000	21000	0
463	20241021	131700	37709550	21000	21000	21000	21000	0
464	20241021	131600	37709550	21000	21000	21000	21000	0
465	20241021	131500	37709550	21000	21000	21000	21000	0
466	20241021	131400	37709550	21000	21000	21000	21000	0
467	20241021	131300	37709550	21000	21000	21000	21000	0
468	20241021	131200	37709550	21000	21000	21000	21000	8
469	20241021	131100	37541550	21000	21000	21000	21000	0
470	20241021	131000	37541550	21000	21000	21000	21000	1
471	20241021	130900	37520550	20900	20900	20900	20900	0
472	20241021	130800	37520550	20900	20900	20900	20900	20
473	20241021	130700	37102550	21050	21050	21050	21050	1
474	20241021	130600	37081500	21050	21050	21050	21050	0
475	20241021	130500	37081500	21050	21050	21050	21050	9
476	20241021	130400	36892050	21050	21050	21050	21050	0
477	20241021	130300	36892050	21050	21050	21050	21050	0
478	20241021	130200	36892050	21050	21050	21050	21050	0
479	20241021	130100	36892050	21050	21050	21050	21050	0
480	20241021	130000	36892050	21050	21050	21050	21050	0
481	20241021	125900	36892050	21050	21050	21050	21050	0
482	20241021	125800	36892050	21050	21050	21050	21050	0
483	20241021	125700	36892050	21050	21050	21050	21050	0
484	20241021	125600	36892050	21050	21050	21050	21050	0
485	20241021	125500	36892050	21050	21050	21050	21050	0
486	20241021	125400	36892050	21050	21050	21050	21050	1
487	20241021	125300	36871000	21000	21000	21000	21000	1
488	20241021	125200	36850000	21050	21050	21050	21050	1
489	20241021	125100	36828950	20850	20850	20850	20850	0
490	20241021	125000	36828950	20850	20850	20850	20850	0
491	20241021	124900	36828950	20850	20850	20850	20850	152
492	20241021	124800	33659750	20850	20850	20850	20850	0
493	20241021	124700	33659750	20850	20850	20850	20850	0
494	20241021	124600	33659750	20850	20850	20850	20850	1
495	20241021	124500	33638900	20800	20800	20800	20800	0
496	20241021	124400	33638900	20800	20800	20800	20800	0
497	20241021	124300	33638900	20800	20800	20800	20800	0
498	20241021	124200	33638900	20800	20800	20800	20800	154
499	20241021	124100	30435700	20850	20800	20850	20800	36
500	20241021	124000	29685400	20850	20850	20850	20850	0
501	20241021	123900	29685400	20850	20850	20850	20850	0
502	20241021	123800	29685400	20850	20850	20850	20850	0
503	20241021	123700	29685400	20850	20850	20850	20850	0
504	20241021	123600	29685400	20850	20850	20850	20850	0
505	20241021	123500	29685400	20850	20850	20850	20850	32
506	20241021	123400	29018200	20850	20850	20850	20850	0
507	20241021	123300	29018200	20850	20850	20850	20850	0
508	20241021	123200	29018200	20850	20850	20850	20850	1
509	20241021	123100	28997350	20800	20800	20800	20800	0
510	20241021	123000	28997350	20800	20800	20800	20800	0
511	20241021	122900	28997350	20800	20800	20800	20800	10
512	20241021	122800	28789350	20800	20800	20800	20800	123
513	20241021	122700	26230950	20850	20850	20850	20850	1
514	20241021	122600	26210100	20850	20850	20850	20850	0
515	20241021	122500	26210100	20850	20850	20850	20850	0
516	20241021	122400	26210100	20850	20850	20850	20850	261
517	20241021	122300	20768250	20900	20950	20950	20900	2
518	20241021	122200	20726400	20900	20900	20900	20900	0
519	20241021	122100	20726400	20900	20900	20900	20900	0
520	20241021	122000	20726400	20900	20900	20900	20900	0
521	20241021	121900	20726400	20900	20900	20900	20900	0
522	20241021	121800	20726400	20900	20950	20950	20900	11
523	20241021	121700	20496450	21000	21000	21000	21000	0
524	20241021	121600	20496450	21000	21000	21000	21000	1
525	20241021	121500	20475450	20950	20950	20950	20950	62
526	20241021	121400	19176550	21000	21000	21000	21000	0
527	20241021	121300	19176550	21000	21000	21000	21000	0
528	20241021	121200	19176550	21000	21000	21000	21000	0
529	20241021	121100	19176550	21000	21000	21000	21000	0
530	20241021	121000	19176550	21000	21000	21000	21000	0
531	20241021	120900	19176550	21000	21000	21000	21000	0
532	20241021	120800	19176550	21000	21000	21000	21000	0
533	20241021	120700	19176550	21000	21000	21000	21000	1
534	20241021	120600	19155550	20900	20900	20900	20900	0
535	20241021	120500	19155550	20900	20900	20900	20900	0
536	20241021	120400	19155550	20900	20900	20900	20900	5
537	20241021	120300	19051050	21000	21000	21000	21000	0
538	20241021	120200	19051050	21000	21000	21000	21000	0
539	20241021	120100	19051050	21000	21000	21000	21000	50
540	20241021	120000	18001050	21000	21000	21000	21000	0
541	20241021	115900	18001050	21000	21000	21000	21000	10
542	20241021	115800	17791050	21000	20900	21000	20900	41
543	20241021	115700	16934050	20900	20900	20900	20900	0
544	20241021	115600	16934050	20900	20900	20900	20900	100
545	20241021	115500	14844050	21000	21000	21000	21000	1
546	20241021	115400	14823050	21100	21100	21100	21100	1
547	20241021	115300	14801950	21000	21000	21000	21000	1
548	20241021	115200	14780950	21100	21100	21100	21100	0
549	20241021	115100	14780950	21100	21100	21100	21100	0
550	20241021	115000	14780950	21100	21100	21100	21100	0
551	20241021	114900	14780950	21100	21100	21100	21100	0
552	20241021	114800	14780950	21100	21100	21100	21100	0
553	20241021	114700	14780950	21100	21100	21100	21100	0
554	20241021	114600	14780950	21100	21100	21100	21100	0
555	20241021	114500	14780950	21100	21100	21100	21100	1
556	20241021	114400	14759850	21000	21000	21000	21000	0
557	20241021	114300	14759850	21000	21000	21000	21000	1
558	20241021	114200	14738850	21100	21100	21100	21100	0
559	20241021	114100	14738850	21100	21100	21100	21100	1
560	20241021	114000	14717750	20900	20900	20900	20900	0
561	20241021	113900	14717750	20900	21000	21000	20900	54
562	20241021	113800	13589050	21100	21100	21100	21100	0
563	20241021	113700	13589050	21100	21100	21100	21100	0
564	20241021	113600	13589050	21100	21100	21100	21100	0
565	20241021	113500	13589050	21100	21100	21100	21100	0
566	20241021	113400	13589050	21100	21000	21100	21000	96
567	20241021	113300	11572950	21000	21000	21000	21000	0
568	20241021	113200	11572950	21000	21000	21000	21000	0
569	20241021	113100	11572950	21000	21000	21000	21000	0
570	20241021	113000	11572950	21000	21000	21000	21000	0
571	20241021	112900	11572950	21000	21000	21000	21000	0
572	20241021	112800	11572950	21000	21000	21000	21000	0
573	20241021	112700	11572950	21000	21000	21000	21000	0
574	20241021	112600	11572950	21000	21000	21000	21000	0
575	20241021	112500	11572950	21000	21000	21000	21000	0
576	20241021	112400	11572950	21000	21000	21000	21000	0
577	20241021	112300	11572950	21000	21000	21000	21000	0
578	20241021	112200	11572950	21000	21000	21000	21000	0
579	20241021	112100	11572950	21000	21000	21000	21000	1
580	20241021	112000	11551950	21000	21000	21000	21000	0
581	20241021	111900	11551950	21000	21000	21000	21000	0
582	20241021	111800	11551950	21000	21000	21000	21000	0
583	20241021	111700	11551950	21000	21000	21000	21000	0
584	20241021	111600	11551950	21000	21000	21000	21000	0
585	20241021	111500	11551950	21000	21000	21000	21000	1
586	20241021	111400	11530950	21100	21100	21100	21100	0
587	20241021	111300	11530950	21100	21100	21100	21100	0
588	20241021	111200	11530950	21100	21100	21100	21100	0
589	20241021	111100	11530950	21100	21100	21100	21100	0
590	20241021	111000	11530950	21100	21100	21100	21100	0
591	20241021	110900	11530950	21100	21100	21100	21100	0
592	20241021	110800	11530950	21100	21100	21100	21100	0
593	20241021	110700	11530950	21100	21100	21100	21100	0
594	20241021	110600	11530950	21100	21100	21100	21100	0
595	20241021	110500	11530950	21100	21100	21100	21100	0
596	20241021	110400	11530950	21100	21100	21100	21100	0
597	20241021	110300	11530950	21100	21100	21100	21100	0
598	20241021	110200	11530950	21100	21100	21100	21100	0
599	20241021	110100	11530950	21100	21100	21100	21100	0
600	20241021	110000	11530950	21100	21100	21100	21100	0
601	20241021	105900	11530950	21100	21100	21100	21100	0
602	20241021	105800	11530950	21100	21100	21100	21100	0
603	20241021	105700	11530950	21100	21100	21100	21100	0
604	20241021	105600	11530950	21100	20900	21100	20900	2
605	20241021	105500	11488950	20900	20900	20900	20900	0
606	20241021	105400	11488950	20900	20900	20900	20900	0
607	20241021	105300	11488950	20900	20900	20900	20900	2
608	20241021	105200	11447150	20900	20900	20900	20900	0
609	20241021	105100	11447150	20900	20900	20900	20900	10
610	20241021	105000	11238150	20900	20900	20900	20900	0
611	20241021	104900	11238150	20900	20900	20900	20900	84
612	20241021	104800	9482550	20900	20900	20900	20900	15
613	20241021	104700	9169050	20900	21000	21000	20900	184
614	20241021	104600	5320250	21100	21100	21100	21100	0
615	20241021	104500	5320250	21100	21100	21100	21100	1
616	20241021	104400	5299150	21000	21000	21000	21000	0
617	20241021	104300	5299150	21000	21000	21000	21000	0
618	20241021	104200	5299150	21000	21000	21000	21000	0
619	20241021	104100	5299150	21000	21000	21000	21000	0
620	20241021	104000	5299150	21000	21000	21000	21000	0
621	20241021	103900	5299150	21000	21000	21000	21000	4
622	20241021	103800	5215150	21100	21100	21100	21100	0
623	20241021	103700	5215150	21100	21100	21100	21100	0
624	20241021	103600	5215150	21100	21100	21100	21100	0
625	20241021	103500	5215150	21100	21100	21100	21100	1
626	20241021	103400	5194050	21100	21100	21100	21100	0
627	20241021	103300	5194050	21100	21100	21100	21100	0
628	20241021	103200	5194050	21100	21100	21100	21100	0
629	20241021	103100	5194050	21100	21100	21100	21100	0
630	20241021	103000	5194050	21100	21100	21100	21100	0
631	20241021	102900	5194050	21100	21100	21100	21100	0
632	20241021	102800	5194050	21100	21100	21100	21100	0
633	20241021	102700	5194050	21100	21100	21100	21100	0
634	20241021	102600	5194050	21100	21100	21100	21100	0
635	20241021	102500	5194050	21100	21100	21100	21100	0
636	20241021	102400	5194050	21100	21100	21100	21100	0
637	20241021	102300	5194050	21100	21100	21100	21100	5
638	20241021	102200	5088550	21200	21200	21200	21200	0
639	20241021	102100	5088550	21200	21200	21200	21200	0
640	20241021	102000	5088550	21200	21200	21200	21200	0
641	20241021	101900	5088550	21200	21200	21200	21200	0
642	20241021	101800	5088550	21200	21200	21200	21200	0
643	20241021	101700	5088550	21200	21200	21200	21200	0
644	20241021	101600	5088550	21200	21200	21200	21200	0
645	20241021	101500	5088550	21200	21200	21200	21200	0
646	20241021	101400	5088550	21200	21200	21200	21200	0
647	20241021	101300	5088550	21200	21200	21200	21200	0
648	20241021	101200	5088550	21200	21200	21200	21200	0
649	20241021	101100	5088550	21200	21200	21200	21200	0
650	20241021	101000	5088550	21200	21200	21200	21200	1
651	20241021	100900	5067350	20950	20950	20950	20950	0
652	20241021	100800	5067350	20950	21000	21000	20950	10
653	20241021	100700	4857550	21200	21200	21200	21200	0
654	20241021	100600	4857550	21200	21200	21200	21200	0
655	20241021	100500	4857550	21200	21200	21200	21200	0
656	20241021	100400	4857550	21200	21200	21200	21200	0
657	20241021	100300	4857550	21200	21200	21200	21200	0
658	20241021	100200	4857550	21200	21200	21200	21200	0
659	20241021	100100	4857550	21200	21200	21200	21200	0
660	20241021	100000	4857550	21200	21200	21200	21200	0
661	20241021	095900	4857550	21200	21200	21200	21200	2
662	20241021	095800	4815150	21250	21250	21250	21250	0
663	20241021	095700	4815150	21250	21250	21250	21250	0
664	20241021	095600	4815150	21250	21250	21250	21250	0
665	20241021	095500	4815150	21250	21250	21250	21250	0
666	20241021	095400	4815150	21250	21250	21250	21250	0
667	20241021	095300	4815150	21250	21250	21250	21250	0
668	20241021	095200	4815150	21250	21250	21250	21250	0
669	20241021	095100	4815150	21250	21250	21250	21250	0
670	20241021	095000	4815150	21250	21000	21250	21000	62
671	20241021	094900	3512900	21100	21100	21100	21100	56
672	20241021	094800	2331300	21300	21300	21300	21300	0
673	20241021	094700	2331300	21300	21300	21300	21300	0
674	20241021	094600	2331300	21300	21300	21300	21300	0
675	20241021	094500	2331300	21300	21300	21300	21300	0
676	20241021	094400	2331300	21300	21300	21300	21300	0
677	20241021	094300	2331300	21300	21300	21300	21300	0
678	20241021	094200	2331300	21300	21300	21300	21300	0
679	20241021	094100	2331300	21300	21300	21300	21300	0
680	20241021	094000	2331300	21300	21300	21300	21300	0
681	20241021	093900	2331300	21300	21300	21300	21300	0
682	20241021	093800	2331300	21300	21300	21300	21300	0
683	20241021	093700	2331300	21300	21300	21300	21300	0
684	20241021	093600	2331300	21300	21300	21300	21300	0
685	20241021	093500	2331300	21300	21300	21300	21300	0
686	20241021	093400	2331300	21300	21300	21300	21300	0
687	20241021	093300	2331300	21300	21300	21300	21300	0
688	20241021	093200	2331300	21300	21300	21300	21300	0
689	20241021	093100	2331300	21300	21300	21300	21300	0
690	20241021	093000	2331300	21300	21300	21300	21300	0
691	20241021	092900	2331300	21300	21000	21300	21000	40
692	20241021	092800	1491000	21000	21000	21000	21000	0
693	20241021	092700	1491000	21000	21000	21000	21000	0
694	20241021	092600	1491000	21000	21000	21000	21000	0
695	20241021	092500	1491000	21000	21000	21000	21000	0
696	20241021	092400	1491000	21000	21000	21000	21000	0
697	20241021	092300	1491000	21000	21000	21000	21000	0
698	20241021	092200	1491000	21000	21000	21000	21000	0
699	20241021	092100	1491000	21000	21000	21000	21000	2
700	20241021	092000	1449000	21000	21000	21000	21000	0
701	20241021	091900	1449000	21000	21000	21000	21000	0
702	20241021	091800	1449000	21000	21000	21000	21000	0
703	20241021	091700	1449000	21000	21000	21000	21000	0
704	20241021	091600	1449000	21000	21000	21000	21000	0
705	20241021	091500	1449000	21000	21000	21000	21000	20
706	20241021	091400	1029000	21000	21000	21000	21000	0
707	20241021	091300	1029000	21000	21000	21000	21000	0
708	20241021	091200	1029000	21000	21000	21000	21000	0
709	20241021	091100	1029000	21000	21000	21000	21000	0
710	20241021	091000	1029000	21000	21000	21000	21000	0
711	20241021	090900	1029000	21000	21000	21000	21000	0
712	20241021	090800	1029000	21000	21000	21000	21000	0
713	20241021	090700	1029000	21000	21000	21000	21000	0
714	20241021	090600	1029000	21000	21000	21000	21000	0
715	20241021	090500	1029000	21000	21000	21000	21000	48
716	20241021	090400	21000	21000	21000	21000	21000	1
717	20241021	090300	0	21000	21000	21000	21000	0
718	20241021	090200	0	21000	21000	21000	21000	0
719	20241021	090100	0	21000	21000	21000	21000	0
720	20241021	090000	0	21000	21000	21000	21000	0