KissMeData/069960/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	194800	2585317950	45750	45750	45750	45750	13216
3	20241016	194700	2585317950	45750	45750	45750	45750	0
4	20241016	194600	2585317950	45750	45750	45750	45750	0
5	20241016	194500	2585317950	45750	45750	45750	45750	0
6	20241016	194400	2585317950	45750	45750	45750	45750	0
7	20241016	194300	2585317950	45750	45750	45750	45750	0
8	20241016	194200	2585317950	45750	45750	45750	45750	0
9	20241016	194100	2585317950	45750	45750	45750	45750	0
10	20241016	194000	2585317950	45750	45750	45750	45750	0
11	20241016	193900	2585317950	45750	45750	45750	45750	0
12	20241016	193800	2585317950	45750	45750	45750	45750	0
13	20241016	193700	2585317950	45750	45750	45750	45750	0
14	20241016	193600	2585317950	45750	45750	45750	45750	0
15	20241016	193500	2585317950	45750	45750	45750	45750	0
16	20241016	193400	2585317950	45750	45750	45750	45750	0
17	20241016	193300	2585317950	45750	45750	45750	45750	0
18	20241016	193200	2585317950	45750	45750	45750	45750	0
19	20241016	193100	2585317950	45750	45750	45750	45750	0
20	20241016	193000	2585317950	45750	45750	45750	45750	0
21	20241016	192900	2585317950	45750	45750	45750	45750	0
22	20241016	192800	2585317950	45750	45750	45750	45750	0
23	20241016	192700	2585317950	45750	45750	45750	45750	0
24	20241016	192600	2585317950	45750	45750	45750	45750	0
25	20241016	192500	2585317950	45750	45750	45750	45750	0
26	20241016	192400	2585317950	45750	45750	45750	45750	0
27	20241016	192300	2585317950	45750	45750	45750	45750	0
28	20241016	192200	2585317950	45750	45750	45750	45750	0
29	20241016	192100	2585317950	45750	45750	45750	45750	0
30	20241016	192000	2585317950	45750	45750	45750	45750	0
31	20241016	191900	2585317950	45750	45750	45750	45750	0
32	20241016	191800	2585317950	45750	45750	45750	45750	13216
33	20241016	191700	2585317950	45750	45750	45750	45750	0
34	20241016	191600	2585317950	45750	45750	45750	45750	0
35	20241016	191500	2585317950	45750	45750	45750	45750	0
36	20241016	191400	2585317950	45750	45750	45750	45750	0
37	20241016	191300	2585317950	45750	45750	45750	45750	0
38	20241016	191200	2585317950	45750	45750	45750	45750	0
39	20241016	191100	2585317950	45750	45750	45750	45750	0
40	20241016	191000	2585317950	45750	45750	45750	45750	0
41	20241016	190900	2585317950	45750	45750	45750	45750	0
42	20241016	190800	2585317950	45750	45750	45750	45750	0
43	20241016	190700	2585317950	45750	45750	45750	45750	0
44	20241016	190600	2585317950	45750	45750	45750	45750	0
45	20241016	190500	2585317950	45750	45750	45750	45750	0
46	20241016	190400	2585317950	45750	45750	45750	45750	0
47	20241016	190300	2585317950	45750	45750	45750	45750	0
48	20241016	190200	2585317950	45750	45750	45750	45750	0
49	20241016	190100	2585317950	45750	45750	45750	45750	0
50	20241016	190000	2585317950	45750	45750	45750	45750	0
51	20241016	185900	2585317950	45750	45750	45750	45750	0
52	20241016	185800	2585317950	45750	45750	45750	45750	0
53	20241016	185700	2585317950	45750	45750	45750	45750	0
54	20241016	185600	2585317950	45750	45750	45750	45750	0
55	20241016	185500	2585317950	45750	45750	45750	45750	0
56	20241016	185400	2585317950	45750	45750	45750	45750	0
57	20241016	185300	2585317950	45750	45750	45750	45750	0
58	20241016	185200	2585317950	45750	45750	45750	45750	0
59	20241016	185100	2585317950	45750	45750	45750	45750	0
60	20241016	185000	2585317950	45750	45750	45750	45750	0
61	20241016	184900	2585317950	45750	45750	45750	45750	0
62	20241016	184800	2585317950	45750	45750	45750	45750	13216
63	20241016	184700	2585317950	45750	45750	45750	45750	0
64	20241016	184600	2585317950	45750	45750	45750	45750	0
65	20241016	184500	2585317950	45750	45750	45750	45750	0
66	20241016	184400	2585317950	45750	45750	45750	45750	0
67	20241016	184300	2585317950	45750	45750	45750	45750	0
68	20241016	184200	2585317950	45750	45750	45750	45750	0
69	20241016	184100	2585317950	45750	45750	45750	45750	0
70	20241016	184000	2585317950	45750	45750	45750	45750	0
71	20241016	183900	2585317950	45750	45750	45750	45750	0
72	20241016	183800	2585317950	45750	45750	45750	45750	0
73	20241016	183700	2585317950	45750	45750	45750	45750	0
74	20241016	183600	2585317950	45750	45750	45750	45750	0
75	20241016	183500	2585317950	45750	45750	45750	45750	0
76	20241016	183400	2585317950	45750	45750	45750	45750	0
77	20241016	183300	2585317950	45750	45750	45750	45750	0
78	20241016	183200	2585317950	45750	45750	45750	45750	0
79	20241016	183100	2585317950	45750	45750	45750	45750	0
80	20241016	183000	2585317950	45750	45750	45750	45750	0
81	20241016	182900	2585317950	45750	45750	45750	45750	0
82	20241016	182800	2585317950	45750	45750	45750	45750	0
83	20241016	182700	2585317950	45750	45750	45750	45750	0
84	20241016	182600	2585317950	45750	45750	45750	45750	0
85	20241016	182500	2585317950	45750	45750	45750	45750	0
86	20241016	182400	2585317950	45750	45750	45750	45750	0
87	20241016	182300	2585317950	45750	45750	45750	45750	0
88	20241016	182200	2585317950	45750	45750	45750	45750	0
89	20241016	182100	2585317950	45750	45750	45750	45750	0
90	20241016	182000	2585317950	45750	45750	45750	45750	0
91	20241016	181900	2585317950	45750	45750	45750	45750	0
92	20241016	181800	2585317950	45750	45750	45750	45750	13216
93	20241016	181700	2585317950	45750	45750	45750	45750	0
94	20241016	181600	2585317950	45750	45750	45750	45750	0
95	20241016	181500	2585317950	45750	45750	45750	45750	0
96	20241016	181400	2585317950	45750	45750	45750	45750	0
97	20241016	181300	2585317950	45750	45750	45750	45750	0
98	20241016	181200	2585317950	45750	45750	45750	45750	0
99	20241016	181100	2585317950	45750	45750	45750	45750	0
100	20241016	181000	2585317950	45750	45750	45750	45750	0
101	20241016	180900	2585317950	45750	45750	45750	45750	0
102	20241016	180800	2585317950	45750	45750	45750	45750	0
103	20241016	180700	2585317950	45750	45750	45750	45750	0
104	20241016	180600	2585317950	45750	45750	45750	45750	0
105	20241016	180500	2585317950	45750	45750	45750	45750	0
106	20241016	180400	2585317950	45750	45750	45750	45750	0
107	20241016	180300	2585317950	45750	45750	45750	45750	0
108	20241016	180200	2585317950	45750	45750	45750	45750	0
109	20241016	180100	2585317950	45750	45750	45750	45750	0
110	20241016	180000	2585317950	45750	45750	45750	45750	0
111	20241016	175900	2585317950	45750	45750	45750	45750	0
112	20241016	175800	2585317950	45750	45750	45750	45750	0
113	20241016	175700	2585317950	45750	45750	45750	45750	0
114	20241016	175600	2585317950	45750	45750	45750	45750	0
115	20241016	175500	2585317950	45750	45750	45750	45750	0
116	20241016	175400	2585317950	45750	45750	45750	45750	0
117	20241016	175300	2585317950	45750	45750	45750	45750	0
118	20241016	175200	2585317950	45750	45750	45750	45750	0
119	20241016	175100	2585317950	45750	45750	45750	45750	0
120	20241016	175000	2585317950	45750	45750	45750	45750	0
121	20241016	174900	2585317950	45750	45750	45750	45750	0
122	20241016	174800	2585317950	45750	45750	45750	45750	13216
123	20241016	174700	2585317950	45750	45750	45750	45750	0
124	20241016	174600	2585317950	45750	45750	45750	45750	0
125	20241016	174500	2585317950	45750	45750	45750	45750	0
126	20241016	174400	2585317950	45750	45750	45750	45750	0
127	20241016	174300	2585317950	45750	45750	45750	45750	0
128	20241016	174200	2585317950	45750	45750	45750	45750	0
129	20241016	174100	2585317950	45750	45750	45750	45750	0
130	20241016	174000	2585317950	45750	45750	45750	45750	0
131	20241016	173900	2585317950	45750	45750	45750	45750	0
132	20241016	173800	2585317950	45750	45750	45750	45750	0
133	20241016	173700	2585317950	45750	45750	45750	45750	0
134	20241016	173600	2585317950	45750	45750	45750	45750	0
135	20241016	173500	2585317950	45750	45750	45750	45750	0
136	20241016	173400	2585317950	45750	45750	45750	45750	0
137	20241016	173300	2585317950	45750	45750	45750	45750	0
138	20241016	173200	2585317950	45750	45750	45750	45750	0
139	20241016	173100	2585317950	45750	45750	45750	45750	0
140	20241016	173000	2585317950	45750	45750	45750	45750	0
141	20241016	172900	2585317950	45750	45750	45750	45750	0
142	20241016	172800	2585317950	45750	45750	45750	45750	0
143	20241016	172700	2585317950	45750	45750	45750	45750	0
144	20241016	172600	2585317950	45750	45750	45750	45750	0
145	20241016	172500	2585317950	45750	45750	45750	45750	0
146	20241016	172400	2585317950	45750	45750	45750	45750	0
147	20241016	172300	2585317950	45750	45750	45750	45750	0
148	20241016	172200	2585317950	45750	45750	45750	45750	0
149	20241016	172100	2585317950	45750	45750	45750	45750	0
150	20241016	172000	2585317950	45750	45750	45750	45750	0
151	20241016	171900	2585317950	45750	45750	45750	45750	0
152	20241016	171800	2585317950	45750	45750	45750	45750	13216
153	20241016	171700	2585317950	45750	45750	45750	45750	0
154	20241016	171600	2585317950	45750	45750	45750	45750	0
155	20241016	171500	2585317950	45750	45750	45750	45750	0
156	20241016	171400	2585317950	45750	45750	45750	45750	0
157	20241016	171300	2585317950	45750	45750	45750	45750	0
158	20241016	171200	2585317950	45750	45750	45750	45750	0
159	20241016	171100	2585317950	45750	45750	45750	45750	0
160	20241016	171000	2585317950	45750	45750	45750	45750	0
161	20241016	170900	2585317950	45750	45750	45750	45750	0
162	20241016	170800	2585317950	45750	45750	45750	45750	0
163	20241016	170700	2585317950	45750	45750	45750	45750	0
164	20241016	170600	2585317950	45750	45750	45750	45750	0
165	20241016	170500	2585317950	45750	45750	45750	45750	0
166	20241016	170400	2585317950	45750	45750	45750	45750	0
167	20241016	170300	2585317950	45750	45750	45750	45750	0
168	20241016	170200	2585317950	45750	45750	45750	45750	0
169	20241016	170100	2585317950	45750	45750	45750	45750	0
170	20241016	170000	2585317950	45750	45750	45750	45750	0
171	20241016	165900	2585317950	45750	45750	45750	45750	0
172	20241016	165800	2585317950	45750	45750	45750	45750	0
173	20241016	165700	2585317950	45750	45750	45750	45750	0
174	20241016	165600	2585317950	45750	45750	45750	45750	0
175	20241016	165500	2585317950	45750	45750	45750	45750	0
176	20241016	165400	2585317950	45750	45750	45750	45750	0
177	20241016	165300	2585317950	45750	45750	45750	45750	0
178	20241016	165200	2585317950	45750	45750	45750	45750	0
179	20241016	165100	2585317950	45750	45750	45750	45750	0
180	20241016	165000	2585317950	45750	45750	45750	45750	0
181	20241016	164900	2585317950	45750	45750	45750	45750	0
182	20241016	164800	2585317950	45750	45750	45750	45750	13216
183	20241016	164700	2585317950	45750	45750	45750	45750	0
184	20241016	164600	2585317950	45750	45750	45750	45750	0
185	20241016	164500	2585317950	45750	45750	45750	45750	0
186	20241016	164400	2585317950	45750	45750	45750	45750	0
187	20241016	164300	2585317950	45750	45750	45750	45750	0
188	20241016	164200	2585317950	45750	45750	45750	45750	0
189	20241016	164100	2585317950	45750	45750	45750	45750	0
190	20241016	164000	2585317950	45750	45750	45750	45750	0
191	20241016	163900	2585317950	45750	45750	45750	45750	0
192	20241016	163800	2585317950	45750	45750	45750	45750	0
193	20241016	163700	2585317950	45750	45750	45750	45750	0
194	20241016	163600	2585317950	45750	45750	45750	45750	0
195	20241016	163500	2585317950	45750	45750	45750	45750	0
196	20241016	163400	2585317950	45750	45750	45750	45750	0
197	20241016	163300	2585317950	45750	45750	45750	45750	0
198	20241016	163200	2585317950	45750	45750	45750	45750	0
199	20241016	163100	2585317950	45750	45750	45750	45750	0
200	20241016	163000	2585317950	45750	45750	45750	45750	0
201	20241016	162900	2585317950	45750	45750	45750	45750	0
202	20241016	162800	2585317950	45750	45750	45750	45750	0
203	20241016	162700	2585317950	45750	45750	45750	45750	0
204	20241016	162600	2585317950	45750	45750	45750	45750	0
205	20241016	162500	2585317950	45750	45750	45750	45750	0
206	20241016	162400	2585317950	45750	45750	45750	45750	0
207	20241016	162300	2585317950	45750	45750	45750	45750	0
208	20241016	162200	2585317950	45750	45750	45750	45750	0
209	20241016	162100	2585317950	45750	45750	45750	45750	0
210	20241016	162000	2585317950	45750	45750	45750	45750	0
211	20241016	161900	2585317950	45750	45750	45750	45750	0
212	20241016	161800	2585317950	45750	45750	45750	45750	13216
213	20241016	161700	2585317950	45750	45750	45750	45750	0
214	20241016	161600	2585317950	45750	45750	45750	45750	0
215	20241016	161500	2585317950	45750	45750	45750	45750	0
216	20241016	161400	2585317950	45750	45750	45750	45750	0
217	20241016	161300	2585317950	45750	45750	45750	45750	0
218	20241016	161200	2585317950	45750	45750	45750	45750	0
219	20241016	161100	2585317950	45750	45750	45750	45750	0
220	20241016	161000	2585317950	45750	45750	45750	45750	0
221	20241016	160900	2585317950	45750	45750	45750	45750	0
222	20241016	160800	2585317950	45750	45750	45750	45750	0
223	20241016	160700	2585317950	45750	45750	45750	45750	0
224	20241016	160600	2585317950	45750	45750	45750	45750	0
225	20241016	160500	2585317950	45750	45750	45750	45750	0
226	20241016	160400	2585317950	45750	45750	45750	45750	0
227	20241016	160300	2585317950	45750	45750	45750	45750	0
228	20241016	160200	2585317950	45750	45750	45750	45750	0
229	20241016	160100	2585317950	45750	45750	45750	45750	0
230	20241016	160000	2585317950	45750	45750	45750	45750	0
231	20241016	155900	2585317950	45750	45750	45750	45750	0
232	20241016	155800	2585317950	45750	45750	45750	45750	0
233	20241016	155700	2585317950	45750	45750	45750	45750	0
234	20241016	155600	2585317950	45750	45750	45750	45750	0
235	20241016	155500	2585317950	45750	45750	45750	45750	0
236	20241016	155400	2585317950	45750	45750	45750	45750	0
237	20241016	155300	2585317950	45750	45750	45750	45750	0
238	20241016	155200	2585317950	45750	45750	45750	45750	0
239	20241016	155100	2585317950	45750	45750	45750	45750	0
240	20241016	155000	2585317950	45750	45750	45750	45750	0
241	20241016	154900	2585317950	45750	45750	45750	45750	0
242	20241016	154800	2585317950	45750	45750	45750	45750	13216
243	20241016	154700	2585317950	45750	45750	45750	45750	0
244	20241016	154600	2585317950	45750	45750	45750	45750	0
245	20241016	154500	2585317950	45750	45750	45750	45750	0
246	20241016	154400	2585317950	45750	45750	45750	45750	0
247	20241016	154300	2585317950	45750	45750	45750	45750	0
248	20241016	154200	2585317950	45750	45750	45750	45750	0
249	20241016	154100	2585317950	45750	45750	45750	45750	0
250	20241016	154000	2585317950	45750	45750	45750	45750	0
251	20241016	153900	2585317950	45750	45750	45750	45750	0
252	20241016	153800	2585317950	45750	45750	45750	45750	0
253	20241016	153700	2585317950	45750	45750	45750	45750	0
254	20241016	153600	2585317950	45750	45750	45750	45750	0
255	20241016	153500	2585317950	45750	45750	45750	45750	0
256	20241016	153400	2585317950	45750	45750	45750	45750	0
257	20241016	153300	2585317950	45750	45750	45750	45750	0
258	20241016	153200	2585317950	45750	45750	45750	45750	0
259	20241016	153100	2585317950	45750	45750	45750	45750	0
260	20241016	153000	2585317950	45750	45750	45750	45750	13216
261	20241016	152900	1980685950	46100	46100	46100	46100	0
262	20241016	152800	1980685950	46100	46100	46100	46100	0
263	20241016	152700	1980685950	46100	46100	46100	46100	0
264	20241016	152600	1980685950	46100	46100	46100	46100	0
265	20241016	152500	1980685950	46100	46100	46100	46100	0
266	20241016	152400	1980685950	46100	46100	46100	46100	0
267	20241016	152300	1980685950	46100	46100	46100	46100	0
268	20241016	152200	1980685950	46100	46100	46100	46100	0
269	20241016	152100	1980685950	46100	46100	46100	46100	0
270	20241016	152000	1980685950	46100	46100	46100	46100	0
271	20241016	151900	1980685950	46100	46000	46100	45900	203
272	20241016	151800	1971351500	46000	45950	46050	45900	300
273	20241016	151700	1957554400	45900	45950	46150	45900	1666
274	20241016	151600	1881028700	45950	46000	46000	45950	382
275	20241016	151500	1863459450	46000	45950	46000	45950	997
276	20241016	151400	1817599900	46000	46100	46100	45950	3694
277	20241016	151300	1647647800	46150	46150	46150	46100	325
278	20241016	151200	1632650250	46150	46200	46200	46150	970
279	20241016	151100	1587872350	46200	46150	46200	46150	44
280	20241016	151000	1585840500	46150	46200	46200	46150	423
281	20241016	150900	1566298550	46150	46200	46200	46150	747
282	20241016	150800	1531789050	46200	46200	46250	46200	165
283	20241016	150700	1524165850	46200	46200	46250	46200	63
284	20241016	150600	1521255100	46200	46200	46250	46200	58
285	20241016	150500	1518575250	46200	46150	46200	46150	32
286	20241016	150400	1517097050	46200	46100	46200	46100	486
287	20241016	150300	1494645800	46100	46100	46150	46100	55
288	20241016	150200	1492110200	46100	46100	46150	46100	79
289	20241016	150100	1488468150	46100	46150	46150	46100	104
290	20241016	150000	1483668750	46200	46150	46200	46150	36
291	20241016	145900	1482007200	46150	46100	46150	46100	120
292	20241016	145800	1476471550	46100	46200	46200	46100	110
293	20241016	145700	1471397550	46150	46150	46200	46150	70
294	20241016	145600	1468167000	46150	46100	46200	46050	268
295	20241016	145500	1455805650	46050	46100	46150	46050	65
296	20241016	145400	1452810600	46100	46150	46150	46050	70
297	20241016	145300	1449583600	46050	46100	46100	46050	466
298	20241016	145200	1428102550	46100	46150	46150	46100	39
299	20241016	145100	1426304350	46100	46150	46150	46100	89
300	20241016	145000	1422199150	46150	46200	46200	46150	74
301	20241016	144900	1418783900	46150	46150	46150	46150	56
302	20241016	144800	1416199500	46150	46150	46200	46150	44
303	20241016	144700	1414168750	46150	46150	46200	46150	50
304	20241016	144600	1411861100	46150	46200	46200	46150	26
305	20241016	144500	1410661050	46150	46150	46150	46150	32
306	20241016	144400	1409184250	46150	46200	46200	46150	43
307	20241016	144300	1407199600	46150	46150	46200	46150	34
308	20241016	144200	1405630350	46150	46100	46150	46100	445
309	20241016	144100	1385094250	46150	46100	46150	46100	30
310	20241016	144000	1383711100	46100	46150	46150	46100	38
311	20241016	143900	1381958250	46100	46150	46150	46100	21
312	20241016	143800	1380990000	46150	46100	46150	46100	19
313	20241016	143700	1380114000	46100	46100	46150	46100	10
314	20241016	143600	1379652850	46100	46100	46150	46100	19
315	20241016	143500	1378776800	46100	46100	46150	46100	24
316	20241016	143400	1377670200	46100	46050	46100	46050	2154
317	20241016	143300	1278373050	46100	46050	46100	46050	554
318	20241016	143200	1252834000	46050	46050	46100	46050	314
319	20241016	143100	1238373900	46100	46100	46100	46100	4
320	20241016	143000	1238189500	46050	46050	46050	46050	6
321	20241016	142900	1237913200	46100	46100	46100	46100	3
322	20241016	142800	1237774900	46050	46100	46100	46050	12
323	20241016	142700	1237221800	46100	46050	46100	46050	17
324	20241016	142600	1236438600	46100	46100	46100	46050	20
325	20241016	142500	1235517200	46100	46100	46100	46050	64
326	20241016	142400	1232567400	46100	46100	46100	46100	65
327	20241016	142300	1229570900	46100	46100	46100	46050	10
328	20241016	142200	1229109950	46050	46050	46050	46050	1
329	20241016	142100	1229063900	46050	46100	46100	46050	6
330	20241016	142000	1228787450	46050	46100	46100	46050	15
331	20241016	141900	1228096500	46100	46100	46100	46100	11
332	20241016	141800	1227589400	46050	46050	46050	46050	1
333	20241016	141700	1227543350	46050	46100	46100	46050	5
334	20241016	141600	1227312950	46100	46100	46100	46100	3
335	20241016	141500	1227174650	46050	46100	46100	46050	6
336	20241016	141400	1226898150	46050	46050	46050	46050	15
337	20241016	141300	1226207400	46050	46100	46100	46050	11
338	20241016	141200	1225700700	46100	46100	46100	46100	3
339	20241016	141100	1225562400	46050	46100	46100	46050	2
340	20241016	141000	1225470250	46100	46050	46100	46050	5
341	20241016	140900	1225239850	46050	46050	46100	46050	12
342	20241016	140800	1224687150	46100	46100	46100	46100	55
343	20241016	140700	1222151650	46100	46100	46100	46100	1
344	20241016	140600	1222105550	46100	46050	46100	46050	4
345	20241016	140500	1221921200	46050	46100	46100	46050	5
346	20241016	140400	1221690800	46100	46150	46150	46100	4
347	20241016	140300	1221506350	46150	46150	46150	46150	1
348	20241016	140200	1221460200	46100	46100	46100	46050	6
349	20241016	140100	1221183650	46100	46150	46150	46100	3
350	20241016	140000	1221045250	46100	46100	46100	46100	4
351	20241016	135900	1220860850	46050	46050	46050	46050	2
352	20241016	135800	1220768750	46100	46100	46100	46100	4
353	20241016	135700	1220584350	46050	46050	46100	46050	10
354	20241016	135600	1220123700	46050	46100	46100	46050	4
355	20241016	135500	1219939350	46100	46050	46100	46050	2
356	20241016	135400	1219847200	46050	46100	46100	46050	15
357	20241016	135300	1219155900	46100	46100	46100	46050	27
358	20241016	135200	1217911300	46100	46100	46100	46100	3
359	20241016	135100	1217773000	46100	46100	46100	46100	5
360	20241016	135000	1217542500	46100	46100	46100	46050	9
361	20241016	134900	1217127700	46050	46100	46100	46050	10
362	20241016	134800	1216667050	46100	46100	46100	46100	3
363	20241016	134700	1216528750	46150	46100	46150	46100	78
364	20241016	134600	1212931400	46050	46100	46100	46050	5
365	20241016	134500	1212700950	46050	46050	46100	46050	11
366	20241016	134400	1212194050	46050	46100	46100	46050	4
367	20241016	134300	1212009700	46050	46050	46050	46050	1
368	20241016	134200	1211963650	46100	46050	46100	46050	6
369	20241016	134100	1211687150	46050	46100	46100	46050	16
370	20241016	134000	1210950200	46050	46050	46050	46050	6
371	20241016	133900	1210673900	46100	46100	46100	46100	3
372	20241016	133800	1210535600	46050	46100	46100	46050	16
373	20241016	133700	1209798600	46100	46150	46150	46100	67
374	20241016	133600	1206709800	46150	46150	46150	46150	0
375	20241016	133500	1206709800	46150	46150	46150	46100	33
376	20241016	133400	1205188250	46100	46050	46100	46050	46
377	20241016	133300	1203068300	46050	46100	46100	46050	100
378	20241016	133200	1198463150	46100	46050	46100	46050	39
379	20241016	133100	1196665850	46100	46100	46100	46100	13
380	20241016	133000	1196066550	46050	46100	46100	46050	19
381	20241016	132900	1195191300	46050	46100	46100	46050	68
382	20241016	132800	1192058650	46100	46100	46100	46100	0
383	20241016	132700	1192058650	46100	46050	46100	46050	16
384	20241016	132600	1191321700	46100	46050	46100	46050	15
385	20241016	132500	1190630800	46050	46050	46050	46050	89
386	20241016	132400	1186532350	46050	46000	46050	46000	63
387	20241016	132300	1183631850	46050	46000	46050	46000	16
388	20241016	132200	1182895650	46050	46050	46050	46050	42
389	20241016	132100	1180961550	46000	46050	46050	46000	53
390	20241016	132000	1178523100	46100	46100	46100	46100	7
391	20241016	131900	1178200400	46050	46050	46050	46050	23
392	20241016	131800	1177141250	46100	46100	46100	46000	19
393	20241016	131700	1176266800	46050	46050	46050	46050	10
394	20241016	131600	1175806300	46050	46200	46200	46050	18
395	20241016	131500	1174977000	46150	46050	46200	46000	180
396	20241016	131400	1166681050	46000	46000	46000	46000	0
397	20241016	131300	1166681050	46000	46000	46050	46000	44
398	20241016	131200	1164657000	46050	46050	46050	46050	47
399	20241016	131100	1162492650	46000	46000	46000	46000	13
400	20241016	131000	1161894650	46000	46000	46050	46000	64
401	20241016	130900	1158950200	46000	46000	46000	46000	32
402	20241016	130800	1157478200	46050	46000	46050	46000	16
403	20241016	130700	1156742050	46050	46000	46050	46000	15
404	20241016	130600	1156051900	46050	46050	46050	46050	0
405	20241016	130500	1156051900	46050	46050	46050	46000	53
406	20241016	130400	1153613600	46050	46050	46050	46050	3
407	20241016	130300	1153475450	46000	46000	46000	46000	37
408	20241016	130200	1151773450	46050	46000	46050	46000	30
409	20241016	130100	1150393350	46000	46000	46000	45950	238
410	20241016	130000	1139446900	46000	46050	46050	46000	18
411	20241016	125900	1138618600	46000	45950	46000	45950	63
412	20241016	125800	1135721250	46000	46000	46000	46000	3
413	20241016	125700	1135583250	46000	46000	46050	46000	91
414	20241016	125600	1131397100	46000	46000	46000	46000	0
415	20241016	125500	1131397100	46000	46050	46050	46000	16
416	20241016	125400	1130660950	46050	46000	46050	46000	14
417	20241016	125300	1130016850	46000	46050	46050	46000	57
418	20241016	125200	1127394800	46050	46050	46050	46000	26
419	20241016	125100	1126198150	46050	46000	46050	46000	15
420	20241016	125000	1125508000	46000	46000	46000	46000	83
421	20241016	124900	1121690000	46000	46000	46000	45950	144
422	20241016	124800	1115069050	46050	46000	46050	46000	17
423	20241016	124700	1114286900	46000	46000	46000	46000	128
424	20241016	124600	1108398900	46000	45950	46000	45950	87
425	20241016	124500	1104397850	45950	46050	46050	45950	157
426	20241016	124400	1097177750	46000	46050	46050	46000	15
427	20241016	124300	1096487600	46000	46050	46050	46000	19
428	20241016	124200	1095613300	46050	46000	46050	46000	9
429	20241016	124100	1095199150	46000	46000	46050	46000	51
430	20241016	124000	1092853000	46000	46000	46000	46000	34
431	20241016	123900	1091289000	45950	46000	46000	45950	89
432	20241016	123800	1087196150	46000	46000	46000	45950	213
433	20241016	123700	1077398750	46050	46000	46050	45950	143
434	20241016	123600	1070821350	46000	46050	46050	46000	29
435	20241016	123500	1069486100	46050	46050	46050	46000	17
436	20241016	123400	1068703850	46050	46050	46050	46050	3
437	20241016	123300	1068565700	46000	46000	46000	46000	44
438	20241016	123200	1066541700	46000	46000	46000	46000	9
439	20241016	123100	1066127700	45950	46000	46000	45950	496
440	20241016	123000	1043336350	45950	46000	46000	45950	16
441	20241016	122900	1042601000	46000	45950	46000	45950	33
442	20241016	122800	1041084550	45950	46000	46000	45950	15
443	20241016	122700	1040395150	45950	45950	45950	45950	13
444	20241016	122600	1039797800	46000	46000	46000	46000	3
445	20241016	122500	1039659800	45950	46000	46000	45950	22
446	20241016	122400	1038648400	46000	46050	46050	46000	158
447	20241016	122300	1031380250	46000	46000	46000	46000	13
448	20241016	122200	1030782250	46050	46000	46050	46000	15
449	20241016	122100	1030092100	46000	46050	46050	46000	34
450	20241016	122000	1028528000	46050	46050	46050	46000	19
451	20241016	121900	1027653700	46050	46000	46050	46000	19
452	20241016	121800	1026779350	46050	46050	46050	46050	7
453	20241016	121700	1026457000	46000	46000	46000	46000	44
454	20241016	121600	1024433000	46050	46000	46050	46000	15
455	20241016	121500	1023742850	46050	46050	46050	46050	8
456	20241016	121400	1023374450	46000	46000	46000	46000	13
457	20241016	121300	1022776450	46050	46050	46050	46050	6
458	20241016	121200	1022500150	46050	46100	46100	46050	14
459	20241016	121100	1021855350	46050	46100	46100	46050	16
460	20241016	121000	1021118400	46100	46050	46100	46050	51
461	20241016	120900	1018769400	46050	46100	46100	46050	15
462	20241016	120800	1018078500	46000	46000	46000	46000	13
463	20241016	120700	1017480500	45950	45950	45950	45950	0
464	20241016	120600	1017480500	45950	45950	45950	45950	12
465	20241016	120500	1016929100	46150	46000	46150	46000	356
466	20241016	120400	1000517400	45950	45950	45950	45950	13
467	20241016	120300	999920050	45950	45950	45950	45950	39
468	20241016	120200	998128000	45950	45950	45950	45950	70
469	20241016	120100	994911500	45950	45900	45950	45900	68
470	20241016	120000	991789100	45950	45950	45950	45900	18
471	20241016	115900	990962600	45900	45950	45950	45900	25
472	20241016	115800	989814650	45900	45950	45950	45900	17
473	20241016	115700	989034150	45900	45950	45950	45900	32
474	20241016	115600	987565300	45900	45900	45900	45900	247
475	20241016	115500	976228000	45850	45900	45900	45850	115
476	20241016	115400	970955150	45850	45900	45900	45850	159
477	20241016	115300	963659800	45900	45950	45950	45850	1392
478	20241016	115200	899761850	45950	45950	46000	45950	142
479	20241016	115100	893236800	46000	46000	46000	46000	0
480	20241016	115000	893236800	46000	46000	46000	45950	22
481	20241016	114900	892225650	46000	45950	46000	45950	48
482	20241016	114800	890019400	45950	46000	46000	45950	64
483	20241016	114700	887076050	46000	45950	46000	45950	15
484	20241016	114600	886386650	46000	45950	46000	45950	490
485	20241016	114500	863871050	45900	45950	45950	45900	52
486	20241016	114400	861483900	45900	45900	45900	45900	12
487	20241016	114300	860933100	45950	45950	45950	45950	10
488	20241016	114200	860473600	45900	45950	45950	45900	30
489	20241016	114100	859095800	45900	45900	45900	45900	31
490	20241016	114000	857672900	45900	45900	45900	45900	12
491	20241016	113900	857122100	45900	45900	45900	45900	13
492	20241016	113800	856525400	45950	45950	45950	45950	336
493	20241016	113700	841086200	45950	45950	46000	45950	44
494	20241016	113600	839064350	45950	45950	46000	45950	24
495	20241016	113500	837961050	45950	46000	46000	45950	4
496	20241016	113400	837777100	46000	45950	46000	45950	22
497	20241016	113300	836765700	45950	45950	45950	45950	32
498	20241016	113200	835295300	45950	46000	46000	45950	294
499	20241016	113100	821771950	46000	46000	46000	46000	12
500	20241016	113000	821219950	46050	46050	46050	46050	2
501	20241016	112900	821127850	46000	46000	46000	46000	45
502	20241016	112800	819057850	46000	46000	46000	46000	12
503	20241016	112700	818505850	46050	46050	46050	46050	5
504	20241016	112600	818275600	46000	46000	46000	46000	13
505	20241016	112500	817677600	46050	46000	46050	46000	86
506	20241016	112400	813721550	46000	46000	46000	46000	12
507	20241016	112300	813169550	46000	46050	46050	46000	65
508	20241016	112200	810176950	46000	46000	46000	46000	0
509	20241016	112100	810176950	46000	46000	46050	46000	61
510	20241016	112000	807370550	46050	46050	46050	46000	16
511	20241016	111900	806634400	46000	46000	46000	46000	11
512	20241016	111800	806128400	46000	46000	46050	46000	29
513	20241016	111700	804794100	46000	46050	46050	46000	49
514	20241016	111600	802538000	46050	46100	46100	46050	11
515	20241016	111500	802031350	46050	46050	46050	46050	74
516	20241016	111400	798623650	46000	46050	46050	46000	20
517	20241016	111300	797703000	46050	46050	46050	46050	50
518	20241016	111200	795400500	46050	46000	46050	46000	98
519	20241016	111100	790888550	46000	46000	46000	46000	0
520	20241016	111000	790888550	46000	45950	46000	45950	209
521	20241016	110900	781276700	46000	46000	46000	46000	33
522	20241016	110800	779758700	46000	46050	46050	46000	230
523	20241016	110700	769171800	46050	46050	46050	46050	13
524	20241016	110600	768573150	46050	46050	46050	46050	0
525	20241016	110500	768573150	46050	46100	46100	46050	51
526	20241016	110400	766224200	46050	46050	46050	46050	13
527	20241016	110300	765625550	46100	46100	46100	46100	1
528	20241016	110200	765579450	46100	46100	46100	46050	21
529	20241016	110100	764611950	46100	46050	46100	46050	51
530	20241016	110000	762263100	46050	46100	46100	46050	152
531	20241016	105900	755259400	46100	46100	46100	46050	18
532	20241016	105800	754430200	46050	46050	46050	46050	0
533	20241016	105700	754430200	46050	46050	46050	46050	44
534	20241016	105600	752404000	46050	46000	46050	46000	112
535	20241016	105500	747247000	46000	46000	46000	46000	1
536	20241016	105400	747201000	46050	46050	46050	46000	57
537	20241016	105300	744576800	46000	46000	46000	46000	43
538	20241016	105200	742598800	46000	46050	46050	46000	41
539	20241016	105100	740710800	46050	46000	46050	46000	68
540	20241016	105000	737582550	46000	46000	46000	45950	11
541	20241016	104900	737076700	46000	46000	46000	45950	43
542	20241016	104800	735099300	45950	45950	45950	45950	13
543	20241016	104700	734501950	46000	46000	46000	45950	30
544	20241016	104600	733122250	46000	46000	46000	46000	100
545	20241016	104500	728522250	46000	46050	46050	46000	95
546	20241016	104400	724152100	46050	46000	46050	46000	110
547	20241016	104300	719087100	45950	46000	46000	45950	23
548	20241016	104200	718030200	45900	46000	46000	45900	503
549	20241016	104100	694918550	46000	46000	46000	46000	13
550	20241016	104000	694320550	46000	45950	46000	45950	88
551	20241016	103900	690273150	45950	45950	45950	45950	0
552	20241016	103800	690273150	45950	45950	45950	45950	13
553	20241016	103700	689675800	45950	45950	45950	45900	103
554	20241016	103600	684943850	45950	45950	45950	45950	17
555	20241016	103500	684162700	45950	46000	46000	45950	15
556	20241016	103400	683473350	46000	46000	46000	46000	1
557	20241016	103300	683427350	45950	45950	45950	45950	212
558	20241016	103200	673685950	45900	45950	45950	45900	59
559	20241016	103100	670977100	45900	45900	45900	45900	0
560	20241016	103000	670977100	45900	45950	45950	45900	14
561	20241016	102900	670334400	45950	45950	45950	45900	57
562	20241016	102800	667715900	45950	45900	45950	45900	33
563	20241016	102700	666201150	45900	45900	45900	45900	12
564	20241016	102600	665650350	45950	45950	45950	45950	11
565	20241016	102500	665144900	45950	45950	45950	45950	287
566	20241016	102400	651957250	45950	45950	45950	45950	259
567	20241016	102300	640056200	45950	46000	46000	45950	3
568	20241016	102200	639918250	46000	46000	46000	46000	9
569	20241016	102100	639504250	46050	46000	46050	46000	45
570	20241016	102000	637434200	46000	46050	46050	46000	33
571	20241016	101900	635916100	46000	46000	46000	46000	13
572	20241016	101800	635318100	46000	46000	46000	46000	0
573	20241016	101700	635318100	46000	46000	46000	46000	12
574	20241016	101600	634766100	46000	46050	46050	46000	46
575	20241016	101500	632650000	46050	46050	46050	46050	10
576	20241016	101400	632189500	46000	46000	46000	46000	12
577	20241016	101300	631637500	46000	46000	46000	46000	13
578	20241016	101200	631039500	46000	46000	46000	46000	32
579	20241016	101100	629567500	46000	46000	46000	46000	12
580	20241016	101000	629015500	46050	46000	46050	46000	64
581	20241016	100900	626071050	46050	46000	46050	46000	108
582	20241016	100800	621102050	45950	45950	45950	45950	44
583	20241016	100700	619080250	45950	45950	45950	45950	10
584	20241016	100600	618620750	45900	45900	45900	45900	30
585	20241016	100500	617243750	46000	46000	46000	45900	17
586	20241016	100400	616462950	45950	45950	45950	45900	543
587	20241016	100300	591527900	45950	46050	46050	45950	1088
588	20241016	100200	541494550	46050	46000	46050	46000	21
589	20241016	100100	540528100	46050	46050	46050	46050	30
590	20241016	100000	539146600	46000	46050	46050	46000	48
591	20241016	095900	536938400	46000	46000	46000	46000	0
592	20241016	095800	536938400	46000	46000	46050	46000	31
593	20241016	095700	535512200	46000	46000	46000	46000	23
594	20241016	095600	534454200	46000	46050	46050	46000	34
595	20241016	095500	532890100	46000	46050	46050	46000	24
596	20241016	095400	531786000	46050	46050	46050	46050	82
597	20241016	095300	528009900	46050	46050	46050	46050	0
598	20241016	095200	528009900	46050	46050	46050	46050	43
599	20241016	095100	526029750	46050	46050	46050	46050	10
600	20241016	095000	525569250	46050	46050	46050	46050	62
601	20241016	094900	522714150	46050	46000	46050	46000	42
602	20241016	094800	520780650	46000	46100	46100	46000	746
603	20241016	094700	486428400	46050	46050	46050	46050	13
604	20241016	094600	485829750	46150	46050	46150	46050	14
605	20241016	094500	485184850	46100	46100	46100	46100	105
606	20241016	094400	480344350	46100	46100	46100	46050	51
607	20241016	094300	477993900	46100	46100	46100	46100	17
608	20241016	094200	477210200	46050	46100	46100	46050	14
609	20241016	094100	476565400	46100	46050	46100	46050	142
610	20241016	094000	470020600	46100	46100	46100	46050	84
611	20241016	093900	466149800	46050	46100	46100	46050	24
612	20241016	093800	465044000	46050	46050	46050	46050	13
613	20241016	093700	464445350	46050	46050	46050	46050	1
614	20241016	093600	464399300	46050	46050	46050	46050	163
615	20241016	093500	456893150	46050	46050	46050	46050	75
616	20241016	093400	453439400	46000	46050	46050	46000	23
617	20241016	093300	452380900	46050	46000	46050	46000	52
618	20241016	093200	449986900	46000	46000	46000	46000	0
619	20241016	093100	449986900	46000	45950	46100	45950	26
620	20241016	093000	448791200	45950	46000	46000	45950	149
621	20241016	092900	441944550	46000	45950	46000	45950	104
622	20241016	092800	437165600	45900	45950	46000	45900	115
623	20241016	092700	431883050	45950	45900	45950	45900	28
624	20241016	092600	430596500	45900	45950	45950	45900	106
625	20241016	092500	425726700	45950	45950	45950	45900	32
626	20241016	092400	424256950	45950	45950	45950	45950	43
627	20241016	092300	422281100	46000	45900	46050	45900	361
628	20241016	092200	405681500	45900	45900	45900	45900	115
629	20241016	092100	400403000	45900	45900	45900	45900	141
630	20241016	092000	393931100	45900	45950	46000	45850	114
631	20241016	091900	388698050	45950	45900	45950	45900	136
632	20241016	091800	382455550	45850	45850	45900	45850	64
633	20241016	091700	379520900	45850	45900	45950	45850	1410
634	20241016	091600	314820900	45900	45950	45950	45900	308
635	20241016	091500	300672350	45950	46000	46000	45950	34
636	20241016	091400	299109000	45950	45950	45950	45900	138
637	20241016	091300	292768500	45950	45900	45950	45900	63
638	20241016	091200	289876200	45950	45950	46000	45950	116
639	20241016	091100	284545800	45950	46050	46050	45950	911
640	20241016	091000	242677350	46000	46000	46050	46000	116
641	20241016	090900	237340900	46000	46000	46000	46000	147
642	20241016	090800	230578900	46000	46050	46050	46000	97
643	20241016	090700	226116800	46000	46000	46000	46000	145
644	20241016	090600	219446800	45950	45900	46000	45900	382
645	20241016	090500	201902550	46050	46100	46100	45950	2519
646	20241016	090400	85972450	46100	46150	46150	46100	424
647	20241016	090300	66418800	46100	46150	46150	46050	394
648	20241016	090200	48259850	46150	46150	46150	46100	53
649	20241016	090100	45814400	46150	46300	46350	46150	555
650	20241016	090000	20158900	46300	46350	46450	46250	435