KissMeData/009300/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	185500	1529868350	21800	21800	21800	21800	1969
3	20241010	185400	1529868350	21800	21800	21800	21800	0
4	20241010	185300	1529868350	21800	21800	21800	21800	0
5	20241010	185200	1529868350	21800	21800	21800	21800	0
6	20241010	185100	1529868350	21800	21800	21800	21800	0
7	20241010	185000	1529868350	21800	21800	21800	21800	0
8	20241010	184900	1529868350	21800	21800	21800	21800	0
9	20241010	184800	1529868350	21800	21800	21800	21800	0
10	20241010	184700	1529868350	21800	21800	21800	21800	0
11	20241010	184600	1529868350	21800	21800	21800	21800	0
12	20241010	184500	1529868350	21800	21800	21800	21800	0
13	20241010	184400	1529868350	21800	21800	21800	21800	0
14	20241010	184300	1529868350	21800	21800	21800	21800	0
15	20241010	184200	1529868350	21800	21800	21800	21800	0
16	20241010	184100	1529868350	21800	21800	21800	21800	0
17	20241010	184000	1529868350	21800	21800	21800	21800	0
18	20241010	183900	1529868350	21800	21800	21800	21800	0
19	20241010	183800	1529868350	21800	21800	21800	21800	0
20	20241010	183700	1529868350	21800	21800	21800	21800	0
21	20241010	183600	1529868350	21800	21800	21800	21800	0
22	20241010	183500	1529868350	21800	21800	21800	21800	0
23	20241010	183400	1529868350	21800	21800	21800	21800	0
24	20241010	183300	1529868350	21800	21800	21800	21800	0
25	20241010	183200	1529868350	21800	21800	21800	21800	0
26	20241010	183100	1529868350	21800	21800	21800	21800	0
27	20241010	183000	1529868350	21800	21800	21800	21800	0
28	20241010	182900	1529868350	21800	21800	21800	21800	0
29	20241010	182800	1529868350	21800	21800	21800	21800	0
30	20241010	182700	1529868350	21800	21800	21800	21800	0
31	20241010	182600	1529868350	21800	21800	21800	21800	0
32	20241010	182500	1529868350	21800	21800	21800	21800	1969
33	20241010	182400	1529868350	21800	21800	21800	21800	0
34	20241010	182300	1529868350	21800	21800	21800	21800	0
35	20241010	182200	1529868350	21800	21800	21800	21800	0
36	20241010	182100	1529868350	21800	21800	21800	21800	0
37	20241010	182000	1529868350	21800	21800	21800	21800	0
38	20241010	181900	1529868350	21800	21800	21800	21800	0
39	20241010	181800	1529868350	21800	21800	21800	21800	0
40	20241010	181700	1529868350	21800	21800	21800	21800	0
41	20241010	181600	1529868350	21800	21800	21800	21800	0
42	20241010	181500	1529868350	21800	21800	21800	21800	0
43	20241010	181400	1529868350	21800	21800	21800	21800	0
44	20241010	181300	1529868350	21800	21800	21800	21800	0
45	20241010	181200	1529868350	21800	21800	21800	21800	0
46	20241010	181100	1529868350	21800	21800	21800	21800	0
47	20241010	181000	1529868350	21800	21800	21800	21800	0
48	20241010	180900	1529868350	21800	21800	21800	21800	0
49	20241010	180800	1529868350	21800	21800	21800	21800	0
50	20241010	180700	1529868350	21800	21800	21800	21800	0
51	20241010	180600	1529868350	21800	21800	21800	21800	0
52	20241010	180500	1529868350	21800	21800	21800	21800	0
53	20241010	180400	1529868350	21800	21800	21800	21800	0
54	20241010	180300	1529868350	21800	21800	21800	21800	0
55	20241010	180200	1529868350	21800	21800	21800	21800	0
56	20241010	180100	1529868350	21800	21800	21800	21800	0
57	20241010	180000	1529868350	21800	21800	21800	21800	0
58	20241010	175900	1529868350	21800	21800	21800	21800	0
59	20241010	175800	1529868350	21800	21800	21800	21800	0
60	20241010	175700	1529868350	21800	21800	21800	21800	0
61	20241010	175600	1529868350	21800	21800	21800	21800	0
62	20241010	175500	1529868350	21800	21800	21800	21800	1969
63	20241010	175400	1529868350	21800	21800	21800	21800	0
64	20241010	175300	1529868350	21800	21800	21800	21800	0
65	20241010	175200	1529868350	21800	21800	21800	21800	0
66	20241010	175100	1529868350	21800	21800	21800	21800	0
67	20241010	175000	1529868350	21800	21800	21800	21800	0
68	20241010	174900	1529868350	21800	21800	21800	21800	0
69	20241010	174800	1529868350	21800	21800	21800	21800	0
70	20241010	174700	1529868350	21800	21800	21800	21800	0
71	20241010	174600	1529868350	21800	21800	21800	21800	0
72	20241010	174500	1529868350	21800	21800	21800	21800	0
73	20241010	174400	1529868350	21800	21800	21800	21800	0
74	20241010	174300	1529868350	21800	21800	21800	21800	0
75	20241010	174200	1529868350	21800	21800	21800	21800	0
76	20241010	174100	1529868350	21800	21800	21800	21800	0
77	20241010	174000	1529868350	21800	21800	21800	21800	0
78	20241010	173900	1529868350	21800	21800	21800	21800	0
79	20241010	173800	1529868350	21800	21800	21800	21800	0
80	20241010	173700	1529868350	21800	21800	21800	21800	0
81	20241010	173600	1529868350	21800	21800	21800	21800	0
82	20241010	173500	1529868350	21800	21800	21800	21800	0
83	20241010	173400	1529868350	21800	21800	21800	21800	0
84	20241010	173300	1529868350	21800	21800	21800	21800	0
85	20241010	173200	1529868350	21800	21800	21800	21800	0
86	20241010	173100	1529868350	21800	21800	21800	21800	0
87	20241010	173000	1529868350	21800	21800	21800	21800	0
88	20241010	172900	1529868350	21800	21800	21800	21800	0
89	20241010	172800	1529868350	21800	21800	21800	21800	0
90	20241010	172700	1529868350	21800	21800	21800	21800	0
91	20241010	172600	1529868350	21800	21800	21800	21800	0
92	20241010	172500	1529868350	21800	21800	21800	21800	1969
93	20241010	172400	1529868350	21800	21800	21800	21800	0
94	20241010	172300	1529868350	21800	21800	21800	21800	0
95	20241010	172200	1529868350	21800	21800	21800	21800	0
96	20241010	172100	1529868350	21800	21800	21800	21800	0
97	20241010	172000	1529868350	21800	21800	21800	21800	0
98	20241010	171900	1529868350	21800	21800	21800	21800	0
99	20241010	171800	1529868350	21800	21800	21800	21800	0
100	20241010	171700	1529868350	21800	21800	21800	21800	0
101	20241010	171600	1529868350	21800	21800	21800	21800	0
102	20241010	171500	1529868350	21800	21800	21800	21800	0
103	20241010	171400	1529868350	21800	21800	21800	21800	0
104	20241010	171300	1529868350	21800	21800	21800	21800	0
105	20241010	171200	1529868350	21800	21800	21800	21800	0
106	20241010	171100	1529868350	21800	21800	21800	21800	0
107	20241010	171000	1529868350	21800	21800	21800	21800	0
108	20241010	170900	1529868350	21800	21800	21800	21800	0
109	20241010	170800	1529868350	21800	21800	21800	21800	0
110	20241010	170700	1529868350	21800	21800	21800	21800	0
111	20241010	170600	1529868350	21800	21800	21800	21800	0
112	20241010	170500	1529868350	21800	21800	21800	21800	0
113	20241010	170400	1529868350	21800	21800	21800	21800	0
114	20241010	170300	1529868350	21800	21800	21800	21800	0
115	20241010	170200	1529868350	21800	21800	21800	21800	0
116	20241010	170100	1529868350	21800	21800	21800	21800	0
117	20241010	170000	1529868350	21800	21800	21800	21800	0
118	20241010	165900	1529868350	21800	21800	21800	21800	0
119	20241010	165800	1529868350	21800	21800	21800	21800	0
120	20241010	165700	1529868350	21800	21800	21800	21800	0
121	20241010	165600	1529868350	21800	21800	21800	21800	0
122	20241010	165500	1529868350	21800	21800	21800	21800	1969
123	20241010	165400	1529868350	21800	21800	21800	21800	0
124	20241010	165300	1529868350	21800	21800	21800	21800	0
125	20241010	165200	1529868350	21800	21800	21800	21800	0
126	20241010	165100	1529868350	21800	21800	21800	21800	0
127	20241010	165000	1529868350	21800	21800	21800	21800	0
128	20241010	164900	1529868350	21800	21800	21800	21800	0
129	20241010	164800	1529868350	21800	21800	21800	21800	0
130	20241010	164700	1529868350	21800	21800	21800	21800	0
131	20241010	164600	1529868350	21800	21800	21800	21800	0
132	20241010	164500	1529868350	21800	21800	21800	21800	0
133	20241010	164400	1529868350	21800	21800	21800	21800	0
134	20241010	164300	1529868350	21800	21800	21800	21800	0
135	20241010	164200	1529868350	21800	21800	21800	21800	0
136	20241010	164100	1529868350	21800	21800	21800	21800	0
137	20241010	164000	1529868350	21800	21800	21800	21800	0
138	20241010	163900	1529868350	21800	21800	21800	21800	0
139	20241010	163800	1529868350	21800	21800	21800	21800	0
140	20241010	163700	1529868350	21800	21800	21800	21800	0
141	20241010	163600	1529868350	21800	21800	21800	21800	0
142	20241010	163500	1529868350	21800	21800	21800	21800	0
143	20241010	163400	1529868350	21800	21800	21800	21800	0
144	20241010	163300	1529868350	21800	21800	21800	21800	0
145	20241010	163200	1529868350	21800	21800	21800	21800	0
146	20241010	163100	1529868350	21800	21800	21800	21800	0
147	20241010	163000	1529868350	21800	21800	21800	21800	0
148	20241010	162900	1529868350	21800	21800	21800	21800	0
149	20241010	162800	1529868350	21800	21800	21800	21800	0
150	20241010	162700	1529868350	21800	21800	21800	21800	0
151	20241010	162600	1529868350	21800	21800	21800	21800	0
152	20241010	162500	1529868350	21800	21800	21800	21800	1969
153	20241010	162400	1529868350	21800	21800	21800	21800	0
154	20241010	162300	1529868350	21800	21800	21800	21800	0
155	20241010	162200	1529868350	21800	21800	21800	21800	0
156	20241010	162100	1529868350	21800	21800	21800	21800	0
157	20241010	162000	1529868350	21800	21800	21800	21800	0
158	20241010	161900	1529868350	21800	21800	21800	21800	0
159	20241010	161800	1529868350	21800	21800	21800	21800	0
160	20241010	161700	1529868350	21800	21800	21800	21800	0
161	20241010	161600	1529868350	21800	21800	21800	21800	0
162	20241010	161500	1529868350	21800	21800	21800	21800	0
163	20241010	161400	1529868350	21800	21800	21800	21800	0
164	20241010	161300	1529868350	21800	21800	21800	21800	0
165	20241010	161200	1529868350	21800	21800	21800	21800	0
166	20241010	161100	1529868350	21800	21800	21800	21800	0
167	20241010	161000	1529868350	21800	21800	21800	21800	0
168	20241010	160900	1529868350	21800	21800	21800	21800	0
169	20241010	160800	1529868350	21800	21800	21800	21800	0
170	20241010	160700	1529868350	21800	21800	21800	21800	0
171	20241010	160600	1529868350	21800	21800	21800	21800	0
172	20241010	160500	1529868350	21800	21800	21800	21800	0
173	20241010	160400	1529868350	21800	21800	21800	21800	0
174	20241010	160300	1529868350	21800	21800	21800	21800	0
175	20241010	160200	1529868350	21800	21800	21800	21800	0
176	20241010	160100	1529868350	21800	21800	21800	21800	0
177	20241010	160000	1529868350	21800	21800	21800	21800	0
178	20241010	155900	1529868350	21800	21800	21800	21800	0
179	20241010	155800	1529868350	21800	21800	21800	21800	0
180	20241010	155700	1529868350	21800	21800	21800	21800	0
181	20241010	155600	1529868350	21800	21800	21800	21800	0
182	20241010	155500	1529868350	21800	21800	21800	21800	1969
183	20241010	155400	1529868350	21800	21800	21800	21800	0
184	20241010	155300	1529868350	21800	21800	21800	21800	0
185	20241010	155200	1529868350	21800	21800	21800	21800	0
186	20241010	155100	1529868350	21800	21800	21800	21800	0
187	20241010	155000	1529868350	21800	21800	21800	21800	0
188	20241010	154900	1529868350	21800	21800	21800	21800	0
189	20241010	154800	1529868350	21800	21800	21800	21800	0
190	20241010	154700	1529868350	21800	21800	21800	21800	0
191	20241010	154600	1529868350	21800	21800	21800	21800	0
192	20241010	154500	1529868350	21800	21800	21800	21800	0
193	20241010	154400	1529868350	21800	21800	21800	21800	0
194	20241010	154300	1529868350	21800	21800	21800	21800	0
195	20241010	154200	1529868350	21800	21800	21800	21800	0
196	20241010	154100	1529868350	21800	21800	21800	21800	0
197	20241010	154000	1529868350	21800	21800	21800	21800	0
198	20241010	153900	1529868350	21800	21800	21800	21800	0
199	20241010	153800	1529868350	21800	21800	21800	21800	0
200	20241010	153700	1529868350	21800	21800	21800	21800	0
201	20241010	153600	1529868350	21800	21800	21800	21800	0
202	20241010	153500	1529868350	21800	21800	21800	21800	0
203	20241010	153400	1529868350	21800	21800	21800	21800	0
204	20241010	153300	1529868350	21800	21800	21800	21800	0
205	20241010	153200	1529868350	21800	21800	21800	21800	0
206	20241010	153100	1529868350	21800	21800	21800	21800	0
207	20241010	153000	1529868350	21800	21800	21800	21800	1969
208	20241010	152900	1486944150	21900	21900	21900	21900	0
209	20241010	152800	1486944150	21900	21900	21900	21900	0
210	20241010	152700	1486944150	21900	21900	21900	21900	0
211	20241010	152600	1486944150	21900	21900	21900	21900	0
212	20241010	152500	1486944150	21900	21900	21900	21900	0
213	20241010	152400	1486944150	21900	21900	21900	21900	0
214	20241010	152300	1486944150	21900	21900	21900	21900	0
215	20241010	152200	1486944150	21900	21900	21900	21900	0
216	20241010	152100	1486944150	21900	21900	21900	21900	0
217	20241010	152000	1486944150	21900	21900	21900	21900	0
218	20241010	151900	1486944150	21900	21900	21900	21900	68
219	20241010	151800	1485454950	21900	21900	21900	21900	7
220	20241010	151700	1485301650	21900	21900	21900	21850	60
221	20241010	151600	1483990450	21850	21850	21850	21850	100
222	20241010	151500	1481805450	21900	21950	21950	21900	323
223	20241010	151400	1474731700	21900	21900	21900	21900	3
224	20241010	151300	1474666000	21900	21900	21900	21900	309
225	20241010	151200	1467898900	21900	21900	21900	21900	2
226	20241010	151100	1467855100	21850	21850	21850	21850	13
227	20241010	151000	1467571050	21900	21900	21900	21900	2
228	20241010	150900	1467527250	21850	21850	21850	21850	34
229	20241010	150800	1466784350	21850	21850	21850	21850	0
230	20241010	150700	1466784350	21850	21850	21850	21850	96
231	20241010	150600	1464686750	21850	21850	21850	21850	212
232	20241010	150500	1460054550	21850	21800	21850	21800	46
233	20241010	150400	1459051650	21850	21850	21850	21850	91
234	20241010	150300	1457063300	21900	21850	21900	21850	52
235	20241010	150200	1455927050	21850	21850	21850	21850	5
236	20241010	150100	1455817800	21850	21850	21850	21850	1
237	20241010	150000	1455795950	21900	21950	21950	21900	2
238	20241010	145900	1455752100	21900	21900	21900	21900	14
239	20241010	145800	1455445500	21900	21900	21900	21900	8
240	20241010	145700	1455270300	21950	21950	21950	21950	181
241	20241010	145600	1451297350	21950	21950	21950	21950	0
242	20241010	145500	1451297350	21950	21950	21950	21950	0
243	20241010	145400	1451297350	21950	21950	21950	21950	1
244	20241010	145300	1451275400	21950	21950	21950	21950	0
245	20241010	145200	1451275400	21950	21950	21950	21950	0
246	20241010	145100	1451275400	21950	21950	21950	21950	0
247	20241010	145000	1451275400	21950	21950	21950	21950	3
248	20241010	144900	1451209550	21950	21950	21950	21950	5
249	20241010	144800	1451099800	21950	21900	21950	21900	50
250	20241010	144700	1450004350	21900	21900	21900	21900	0
251	20241010	144600	1450004350	21900	21900	21900	21850	121
252	20241010	144500	1447356900	21950	21900	21950	21900	29
253	20241010	144400	1446720850	21950	21950	21950	21950	115
254	20241010	144300	1444196600	21950	21950	21950	21950	0
255	20241010	144200	1444196600	21950	21950	21950	21950	0
256	20241010	144100	1444196600	21950	22000	22000	21950	621
257	20241010	144000	1430552600	22000	22000	22000	22000	389
258	20241010	143900	1421994600	21950	21950	21950	21950	105
259	20241010	143800	1419689850	21950	21900	21950	21900	608
260	20241010	143700	1406361800	21850	21850	21850	21850	6
261	20241010	143600	1406230700	21950	21950	21950	21950	1
262	20241010	143500	1406208750	21850	21850	21850	21850	51
263	20241010	143400	1405094400	21950	21950	21950	21950	0
264	20241010	143300	1405094400	21950	21900	21950	21850	202
265	20241010	143200	1400680550	21900	21900	21900	21900	54
266	20241010	143100	1399497950	21900	21900	21900	21900	1
267	20241010	143000	1399476050	21900	21900	21900	21900	0
268	20241010	142900	1399476050	21900	21900	21900	21900	0
269	20241010	142800	1399476050	21900	21900	21900	21900	304
270	20241010	142700	1392818450	21900	21900	21900	21900	47
271	20241010	142600	1391789150	21850	21900	21900	21850	33
272	20241010	142500	1391066500	21950	21950	21950	21950	14
273	20241010	142400	1390759200	21950	21950	21950	21950	61
274	20241010	142300	1389420250	22000	22000	22000	22000	1
275	20241010	142200	1389398250	21900	21900	21900	21900	0
276	20241010	142100	1389398250	21900	21900	21900	21900	0
277	20241010	142000	1389398250	21900	21900	21900	21900	2
278	20241010	141900	1389354450	22000	22000	22000	22000	0
279	20241010	141800	1389354450	22000	22000	22000	22000	330
280	20241010	141700	1382094450	22000	22000	22000	22000	1
281	20241010	141600	1382072450	22000	21950	22000	21900	228
282	20241010	141500	1377074050	22000	22000	22000	22000	21
283	20241010	141400	1376612050	22000	22000	22000	22000	2
284	20241010	141300	1376568050	21950	22000	22000	21950	23
285	20241010	141200	1376063050	21900	22050	22050	21900	111
286	20241010	141100	1373616200	22050	22050	22050	22050	0
287	20241010	141000	1373616200	22050	22050	22050	22050	0
288	20241010	140900	1373616200	22050	21950	22050	21950	29
289	20241010	140800	1372979550	21950	22000	22000	21950	570
290	20241010	140700	1360439850	21950	21950	21950	21950	6
291	20241010	140600	1360308150	21950	21950	21950	21950	1
292	20241010	140500	1360286200	22200	21900	22200	21900	1020
293	20241010	140400	1337854050	21950	21950	21950	21950	67
294	20241010	140300	1336383400	21950	21900	21950	21900	416
295	20241010	140200	1327266350	21900	21900	21900	21900	89
296	20241010	140100	1325317250	21900	21900	21900	21900	0
297	20241010	140000	1325317250	21900	21900	21900	21900	0
298	20241010	135900	1325317250	21900	21900	21900	21900	0
299	20241010	135800	1325317250	21900	21900	21900	21900	0
300	20241010	135700	1325317250	21900	21900	21900	21900	394
301	20241010	135600	1316688650	21900	21900	21900	21900	1
302	20241010	135500	1316666750	21850	21800	21900	21800	438
303	20241010	135400	1307096900	21750	21750	21750	21750	10
304	20241010	135300	1306879400	21800	21800	21800	21800	4
305	20241010	135200	1306792200	21800	21800	21800	21800	3
306	20241010	135100	1306726800	21750	21750	21750	21750	0
307	20241010	135000	1306726800	21750	21750	21750	21750	0
308	20241010	134900	1306726800	21750	21750	21750	21750	0
309	20241010	134800	1306726800	21750	21750	21750	21750	0
310	20241010	134700	1306726800	21750	21750	21750	21750	0
311	20241010	134600	1306726800	21750	21750	21750	21750	0
312	20241010	134500	1306726800	21750	21750	21750	21750	0
313	20241010	134400	1306726800	21750	21750	21750	21750	0
314	20241010	134300	1306726800	21750	21750	21750	21750	1
315	20241010	134200	1306705050	21850	21750	21850	21700	357
316	20241010	134100	1298937650	21800	21800	21800	21800	0
317	20241010	134000	1298937650	21800	21750	21800	21700	872
318	20241010	133900	1280002300	21750	21750	21750	21750	0
319	20241010	133800	1280002300	21750	21750	21750	21750	2
320	20241010	133700	1279958800	21750	21750	21750	21750	0
321	20241010	133600	1279958800	21750	21750	21750	21750	0
322	20241010	133500	1279958800	21750	21750	21750	21750	0
323	20241010	133400	1279958800	21750	21750	21750	21750	0
324	20241010	133300	1279958800	21750	21750	21750	21750	1
325	20241010	133200	1279937050	21800	21800	21800	21800	0
326	20241010	133100	1279937050	21800	21800	21800	21800	15
327	20241010	133000	1279610050	21750	21750	21750	21750	0
328	20241010	132900	1279610050	21750	21750	21750	21750	0
329	20241010	132800	1279610050	21750	21750	21750	21750	0
330	20241010	132700	1279610050	21750	21750	21750	21750	1
331	20241010	132600	1279588300	21800	21800	21800	21800	0
332	20241010	132500	1279588300	21800	21800	21800	21800	0
333	20241010	132400	1279588300	21800	21800	21800	21800	14
334	20241010	132300	1279283100	21800	21800	21800	21800	2
335	20241010	132200	1279239500	21750	21750	21750	21750	20
336	20241010	132100	1278804500	21750	21750	21750	21750	0
337	20241010	132000	1278804500	21750	21750	21750	21750	0
338	20241010	131900	1278804500	21750	21750	21750	21750	6
339	20241010	131800	1278674000	21750	21750	21750	21750	1
340	20241010	131700	1278652250	21750	21750	21750	21750	0
341	20241010	131600	1278652250	21750	21750	21750	21750	0
342	20241010	131500	1278652250	21750	21750	21750	21750	0
343	20241010	131400	1278652250	21750	21750	21750	21750	0
344	20241010	131300	1278652250	21750	21750	21750	21700	202
345	20241010	131200	1274262000	21800	21800	21800	21800	1
346	20241010	131100	1274240200	21850	21850	21850	21850	10
347	20241010	131000	1274021700	21850	21850	21850	21850	0
348	20241010	130900	1274021700	21850	21850	21850	21850	5
349	20241010	130800	1273912450	21850	21850	21850	21850	0
350	20241010	130700	1273912450	21850	21850	21850	21850	1
351	20241010	130600	1273890600	21750	21750	21750	21750	0
352	20241010	130500	1273890600	21750	21750	21750	21750	0
353	20241010	130400	1273890600	21750	21800	21800	21750	66
354	20241010	130300	1272454950	21750	21750	21750	21750	0
355	20241010	130200	1272454950	21750	21750	21750	21750	90
356	20241010	130100	1270497450	21750	21750	21750	21750	0
357	20241010	130000	1270497450	21750	21750	21750	21750	0
358	20241010	125900	1270497450	21750	21750	21750	21750	50
359	20241010	125800	1269409950	21750	21750	21750	21750	10
360	20241010	125700	1269192450	21850	21850	21850	21850	0
361	20241010	125600	1269192450	21850	21850	21850	21850	0
362	20241010	125500	1269192450	21850	21850	21850	21850	0
363	20241010	125400	1269192450	21850	21850	21850	21850	0
364	20241010	125300	1269192450	21850	21850	21850	21850	0
365	20241010	125200	1269192450	21850	21850	21850	21850	0
366	20241010	125100	1269192450	21850	21800	21850	21800	28
367	20241010	125000	1268581900	21800	21800	21800	21800	9
368	20241010	124900	1268385700	21800	21800	21800	21800	0
369	20241010	124800	1268385700	21800	21800	21800	21800	0
370	20241010	124700	1268385700	21800	21800	21800	21800	10
371	20241010	124600	1268167700	21800	21800	21800	21700	117
372	20241010	124500	1265622350	21800	21800	21800	21800	31
373	20241010	124400	1264946550	21800	21800	21800	21800	0
374	20241010	124300	1264946550	21800	21750	21800	21750	58
375	20241010	124200	1263684200	21750	21750	21750	21750	2
376	20241010	124100	1263640700	21750	21750	21750	21750	20
377	20241010	124000	1263205700	21750	21750	21750	21750	0
378	20241010	123900	1263205700	21750	21750	21750	21750	50
379	20241010	123800	1262118200	21850	21850	21850	21850	1
380	20241010	123700	1262096350	21850	21850	21850	21850	0
381	20241010	123600	1262096350	21850	21850	21850	21850	2
382	20241010	123500	1262052650	21750	21750	21750	21750	0
383	20241010	123400	1262052650	21750	21750	21750	21750	50
384	20241010	123300	1260965150	21850	21850	21850	21850	8
385	20241010	123200	1260790350	21750	21750	21750	21750	0
386	20241010	123100	1260790350	21750	21750	21750	21750	147
387	20241010	123000	1257593100	21750	21750	21750	21750	0
388	20241010	122900	1257593100	21750	21750	21750	21750	67
389	20241010	122800	1256135850	21800	21800	21800	21800	0
390	20241010	122700	1256135850	21800	21800	21800	21800	0
391	20241010	122600	1256135850	21800	21800	21800	21800	42
392	20241010	122500	1255220250	21800	21800	21800	21800	23
393	20241010	122400	1254718850	21800	21800	21800	21800	20
394	20241010	122300	1254282850	21900	21800	21900	21800	30
395	20241010	122200	1253628750	21800	21800	21800	21800	1
396	20241010	122100	1253606950	21800	21800	21800	21800	120
397	20241010	122000	1250990950	21800	21800	21800	21800	5
398	20241010	121900	1250881950	21900	21900	21900	21900	1
399	20241010	121800	1250860050	21900	21900	21900	21900	0
400	20241010	121700	1250860050	21900	21900	21900	21900	0
401	20241010	121600	1250860050	21900	21900	21900	21900	0
402	20241010	121500	1250860050	21900	21900	21900	21900	0
403	20241010	121400	1250860050	21900	21900	21900	21900	0
404	20241010	121300	1250860050	21900	21900	21900	21900	0
405	20241010	121200	1250860050	21900	21900	21900	21900	0
406	20241010	121100	1250860050	21900	21850	21900	21850	7
407	20241010	121000	1250706900	21900	21900	21900	21900	0
408	20241010	120900	1250706900	21900	21900	21900	21900	15
409	20241010	120800	1250378400	21850	21850	21850	21850	6
410	20241010	120700	1250247300	21900	21850	21900	21850	78
411	20241010	120600	1248541700	21850	21850	21850	21850	5
412	20241010	120500	1248432450	21900	21900	21900	21900	0
413	20241010	120400	1248432450	21900	21900	21900	21900	0
414	20241010	120300	1248432450	21900	21850	21900	21850	171
415	20241010	120200	1244696050	21850	21850	21850	21850	0
416	20241010	120100	1244696050	21850	21850	21850	21850	0
417	20241010	120000	1244696050	21850	21850	21850	21850	0
418	20241010	115900	1244696050	21850	21850	21850	21850	2
419	20241010	115800	1244652350	21800	21800	21800	21800	3
420	20241010	115700	1244586950	21800	21800	21800	21800	2
421	20241010	115600	1244543350	21800	21800	21800	21800	0
422	20241010	115500	1244543350	21800	21800	21800	21800	1
423	20241010	115400	1244521550	21850	21850	21850	21850	1
424	20241010	115300	1244499700	21850	21850	21850	21850	0
425	20241010	115200	1244499700	21850	21850	21850	21850	1
426	20241010	115100	1244477850	21800	21800	21800	21800	0
427	20241010	115000	1244477850	21800	21800	21800	21800	0
428	20241010	114900	1244477850	21800	21800	21800	21800	0
429	20241010	114800	1244477850	21800	21800	21800	21800	10
430	20241010	114700	1244259850	21850	21850	21850	21850	10
431	20241010	114600	1244041350	21950	21950	21950	21950	0
432	20241010	114500	1244041350	21950	21950	21950	21950	0
433	20241010	114400	1244041350	21950	21950	21950	21950	0
434	20241010	114300	1244041350	21950	21950	21950	21950	0
435	20241010	114200	1244041350	21950	21750	21950	21750	303
436	20241010	114100	1237422900	21700	21700	21700	21700	1
437	20241010	114000	1237401200	21700	21700	21700	21700	0
438	20241010	113900	1237401200	21700	21750	21750	21700	193
439	20241010	113800	1233210050	21750	21750	21750	21750	40
440	20241010	113700	1232340050	21750	21750	21750	21750	172
441	20241010	113600	1228599050	21750	21750	21750	21750	0
442	20241010	113500	1228599050	21750	21750	21750	21750	1
443	20241010	113400	1228577300	21700	21700	21700	21700	0
444	20241010	113300	1228577300	21700	21700	21700	21700	214
445	20241010	113200	1223933500	21700	21700	21700	21700	13
446	20241010	113100	1223651400	21750	21750	21750	21750	0
447	20241010	113000	1223651400	21750	21750	21750	21750	12
448	20241010	112900	1223390400	21750	21750	21750	21750	3
449	20241010	112800	1223325150	21750	21750	21750	21750	0
450	20241010	112700	1223325150	21750	21750	21750	21750	0
451	20241010	112600	1223325150	21750	21750	21750	21750	0
452	20241010	112500	1223325150	21750	21750	21750	21750	92
453	20241010	112400	1221324150	21700	21750	21750	21700	611
454	20241010	112300	1208065400	21750	21700	21750	21700	21
455	20241010	112200	1207609650	21750	21750	21750	21750	0
456	20241010	112100	1207609650	21750	21750	21750	21750	339
457	20241010	112000	1200236400	21750	21750	21750	21750	0
458	20241010	111900	1200236400	21750	21750	21750	21750	66
459	20241010	111800	1198800900	21800	21800	21800	21800	0
460	20241010	111700	1198800900	21800	21800	21800	21800	0
461	20241010	111600	1198800900	21800	21800	21800	21800	192
462	20241010	111500	1194615300	21800	21800	21800	21800	0
463	20241010	111400	1194615300	21800	21800	21800	21800	145
464	20241010	111300	1191454300	21800	21800	21800	21800	217
465	20241010	111200	1186723700	21750	21750	21750	21750	0
466	20241010	111100	1186723700	21750	21800	21800	21750	91
467	20241010	111000	1184744100	21850	21850	21850	21850	12
468	20241010	110900	1184481900	21800	21800	21800	21800	100
469	20241010	110800	1182301900	21850	21850	21850	21850	0
470	20241010	110700	1182301900	21850	21850	21850	21850	0
471	20241010	110600	1182301900	21850	21850	21850	21850	0
472	20241010	110500	1182301900	21850	21850	21850	21850	18
473	20241010	110400	1181908600	21850	21850	21850	21850	0
474	20241010	110300	1181908600	21850	21850	21850	21850	0
475	20241010	110200	1181908600	21850	21850	21850	21850	0
476	20241010	110100	1181908600	21850	21900	21900	21850	2
477	20241010	110000	1181864850	21850	21800	21850	21800	69
478	20241010	105900	1180358300	21850	21850	21850	21850	0
479	20241010	105800	1180358300	21850	21850	21850	21850	1
480	20241010	105700	1180336450	21850	21850	21850	21850	0
481	20241010	105600	1180336450	21850	21850	21850	21850	0
482	20241010	105500	1180336450	21850	21850	21850	21850	0
483	20241010	105400	1180336450	21850	21850	21850	21850	0
484	20241010	105300	1180336450	21850	21850	21850	21850	5
485	20241010	105200	1180227200	21800	21800	21800	21800	2
486	20241010	105100	1180183600	21800	21800	21800	21800	1
487	20241010	105000	1180161800	21850	21850	21850	21800	23
488	20241010	104900	1179659850	21750	21750	21750	21750	10
489	20241010	104800	1179442350	21750	21800	21800	21750	238
490	20241010	104700	1174265800	21800	21800	21800	21800	1
491	20241010	104600	1174244000	21750	21750	21750	21750	30
492	20241010	104500	1173591500	21750	21750	21750	21750	45
493	20241010	104400	1172612750	21750	21750	21750	21750	100
494	20241010	104300	1170437750	21750	21800	21800	21750	41
495	20241010	104200	1169545950	21800	21800	21800	21800	200
496	20241010	104100	1165185950	21800	21850	21850	21800	212
497	20241010	104000	1160564300	21800	21800	21800	21800	0
498	20241010	103900	1160564300	21800	21900	21900	21800	145
499	20241010	103800	1157397100	21950	21850	21950	21850	108
500	20241010	103700	1155036000	21850	21850	21850	21850	20
501	20241010	103600	1154599000	21850	21800	21850	21800	59
502	20241010	103500	1153312300	21800	21800	21800	21800	0
503	20241010	103400	1153312300	21800	21800	21800	21800	60
504	20241010	103300	1152004300	21800	21800	21800	21800	0
505	20241010	103200	1152004300	21800	21800	21800	21800	41
506	20241010	103100	1151110500	21850	21850	21850	21850	7
507	20241010	103000	1150957550	21800	21800	21800	21800	11
508	20241010	102900	1150717750	21800	21750	21800	21750	662
509	20241010	102800	1136316000	21750	21700	21750	21700	2001
510	20241010	102700	1092894250	21700	21750	21850	21700	950
511	20241010	102600	1072234300	21750	21750	21750	21750	0
512	20241010	102500	1072234300	21750	21850	21850	21750	958
513	20241010	102400	1051337350	21900	21900	21900	21900	0
514	20241010	102300	1051337350	21900	21900	21900	21900	386
515	20241010	102200	1042883950	21900	21900	21900	21900	10
516	20241010	102100	1042664950	21900	21900	21900	21900	210
517	20241010	102000	1038065950	21900	21900	21900	21900	223
518	20241010	101900	1033182250	21950	21900	21950	21900	78
519	20241010	101800	1031474000	21900	21900	21900	21850	659
520	20241010	101700	1017059450	21900	22000	22000	21900	207
521	20241010	101600	1012525550	22000	22000	22000	21900	191
522	20241010	101500	1008333450	22000	22000	22000	22000	223
523	20241010	101400	1003427450	21900	21900	21900	21900	116
524	20241010	101300	1000887050	21900	21800	21900	21800	421
525	20241010	101200	991697200	21800	21850	21900	21800	315
526	20241010	101100	984800600	21750	21800	21800	21750	241
527	20241010	101000	979551150	21800	21900	21900	21800	186
528	20241010	100900	975495450	21800	21950	21950	21800	1573
529	20241010	100800	941111400	21950	21950	21950	21950	0
530	20241010	100700	941111400	21950	21950	21950	21950	20
531	20241010	100600	940672400	21950	21900	22100	21900	571
532	20241010	100500	928167150	21900	22000	22000	21900	604
533	20241010	100400	914910050	22000	22100	22100	22000	689
534	20241010	100300	899731100	22100	22100	22200	22100	97
535	20241010	100200	897587000	22050	22100	22100	22050	208
536	20241010	100100	892995200	22100	22050	22100	22050	168
537	20241010	100000	889285800	22100	22000	22100	22000	44
538	20241010	095900	888317350	22000	22000	22000	22000	563
539	20241010	095800	875931350	21950	22050	22050	21950	707
540	20241010	095700	860378850	22050	22150	22200	22050	732
541	20241010	095600	844221150	22150	22200	22200	22150	443
542	20241010	095500	834399600	22200	22200	22200	22200	62
543	20241010	095400	833023200	22250	22200	22300	22200	880
544	20241010	095300	813433700	22250	22300	22300	22200	719
545	20241010	095200	797437250	22250	22200	22250	22200	877
546	20241010	095100	777939550	22150	22150	22200	22150	147
547	20241010	095000	774682550	22150	22100	22150	22100	93
548	20241010	094900	772623500	22100	22100	22100	22100	284
549	20241010	094800	766347100	22150	22100	22200	22100	484
550	20241010	094700	755620600	22100	22050	22100	22050	686
551	20241010	094600	740486100	22050	22050	22050	22050	76
552	20241010	094500	738810300	22100	22100	22100	22100	12
553	20241010	094400	738545100	22150	22150	22200	22150	47
554	20241010	094300	737503400	22200	22150	22200	22050	280
555	20241010	094200	731307500	22200	22150	22200	22100	1185
556	20241010	094100	705059900	22150	22050	22150	22050	131
557	20241010	094000	702164850	22000	22000	22000	22000	14
558	20241010	093900	701856850	21950	21950	21950	21950	10
559	20241010	093800	701637350	21950	21950	21950	21950	103
560	20241010	093700	699376500	22000	21950	22000	21950	82
561	20241010	093600	697575000	21950	22000	22000	21950	1039
562	20241010	093500	674731500	22000	22000	22000	22000	275
563	20241010	093400	668681500	22000	22100	22100	22000	192
564	20241010	093300	664449850	22050	22100	22100	22050	12
565	20241010	093200	664185000	22050	22100	22100	22050	1057
566	20241010	093100	640829650	22100	22100	22100	22000	517
567	20241010	093000	629404050	22100	22100	22200	22050	732
568	20241010	092900	613232000	22150	22100	22200	22100	10
569	20241010	092800	613010200	22150	22050	22200	22050	115
570	20241010	092700	610464900	22050	22150	22150	22050	751
571	20241010	092600	593886600	22100	22100	22150	22100	271
572	20241010	092500	587896800	22100	22300	22300	22100	1541
573	20241010	092400	553676250	22350	22250	22350	22250	780
574	20241010	092300	536297850	22250	22150	22250	22100	563
575	20241010	092200	523843850	22100	22300	22350	22100	2933
576	20241010	092100	458751650	22300	22150	22300	22150	515
577	20241010	092000	447297350	22150	22300	22300	22150	1186
578	20241010	091900	420946200	22350	22200	22350	22200	2983
579	20241010	091800	354512050	22150	22100	22200	22050	1382
580	20241010	091700	323953550	22050	22100	22200	21950	3770
581	20241010	091600	240829200	22000	21950	22100	21800	1139
582	20241010	091500	215796850	21900	21950	22000	21900	391
583	20241010	091400	207208000	21950	22000	22150	21950	1679
584	20241010	091300	170225750	22000	21800	22000	21750	1787
585	20241010	091200	131077100	21700	21650	21950	21650	2014
586	20241010	091100	87158250	21700	21550	21700	21450	1458
587	20241010	091000	55638300	21550	21550	21550	21550	300
588	20241010	090900	49173300	21550	21350	21550	21350	1238
589	20241010	090800	22609800	21350	21350	21350	21350	0
590	20241010	090700	22609800	21350	21350	21350	21350	51
591	20241010	090600	21520950	21300	21100	21300	21100	555
592	20241010	090500	9736650	21100	21100	21100	21100	0
593	20241010	090400	9736650	21100	21100	21100	21100	5
594	20241010	090300	9631150	21100	21150	21150	21100	65
595	20241010	090200	8259400	21100	21100	21100	21100	85
596	20241010	090100	6465900	21150	21150	21150	21150	100
597	20241010	090000	4350900	21200	21250	21250	21200	205