KissMeData/007070/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184900	1228788400	21150	21150	21150	21150	3732
3	20241017	184800	1228788400	21150	21150	21150	21150	0
4	20241017	184700	1228788400	21150	21150	21150	21150	0
5	20241017	184600	1228788400	21150	21150	21150	21150	0
6	20241017	184500	1228788400	21150	21150	21150	21150	0
7	20241017	184400	1228788400	21150	21150	21150	21150	0
8	20241017	184300	1228788400	21150	21150	21150	21150	0
9	20241017	184200	1228788400	21150	21150	21150	21150	0
10	20241017	184100	1228788400	21150	21150	21150	21150	0
11	20241017	184000	1228788400	21150	21150	21150	21150	0
12	20241017	183900	1228788400	21150	21150	21150	21150	0
13	20241017	183800	1228788400	21150	21150	21150	21150	0
14	20241017	183700	1228788400	21150	21150	21150	21150	0
15	20241017	183600	1228788400	21150	21150	21150	21150	0
16	20241017	183500	1228788400	21150	21150	21150	21150	0
17	20241017	183400	1228788400	21150	21150	21150	21150	0
18	20241017	183300	1228788400	21150	21150	21150	21150	0
19	20241017	183200	1228788400	21150	21150	21150	21150	0
20	20241017	183100	1228788400	21150	21150	21150	21150	0
21	20241017	183000	1228788400	21150	21150	21150	21150	0
22	20241017	182900	1228788400	21150	21150	21150	21150	0
23	20241017	182800	1228788400	21150	21150	21150	21150	0
24	20241017	182700	1228788400	21150	21150	21150	21150	0
25	20241017	182600	1228788400	21150	21150	21150	21150	0
26	20241017	182500	1228788400	21150	21150	21150	21150	0
27	20241017	182400	1228788400	21150	21150	21150	21150	0
28	20241017	182300	1228788400	21150	21150	21150	21150	0
29	20241017	182200	1228788400	21150	21150	21150	21150	0
30	20241017	182100	1228788400	21150	21150	21150	21150	0
31	20241017	182000	1228788400	21150	21150	21150	21150	0
32	20241017	181900	1228788400	21150	21150	21150	21150	3732
33	20241017	181800	1228788400	21150	21150	21150	21150	0
34	20241017	181700	1228788400	21150	21150	21150	21150	0
35	20241017	181600	1228788400	21150	21150	21150	21150	0
36	20241017	181500	1228788400	21150	21150	21150	21150	0
37	20241017	181400	1228788400	21150	21150	21150	21150	0
38	20241017	181300	1228788400	21150	21150	21150	21150	0
39	20241017	181200	1228788400	21150	21150	21150	21150	0
40	20241017	181100	1228788400	21150	21150	21150	21150	0
41	20241017	181000	1228788400	21150	21150	21150	21150	0
42	20241017	180900	1228788400	21150	21150	21150	21150	0
43	20241017	180800	1228788400	21150	21150	21150	21150	0
44	20241017	180700	1228788400	21150	21150	21150	21150	0
45	20241017	180600	1228788400	21150	21150	21150	21150	0
46	20241017	180500	1228788400	21150	21150	21150	21150	0
47	20241017	180400	1228788400	21150	21150	21150	21150	0
48	20241017	180300	1228788400	21150	21150	21150	21150	0
49	20241017	180200	1228788400	21150	21150	21150	21150	0
50	20241017	180100	1228788400	21150	21150	21150	21150	0
51	20241017	180000	1228788400	21150	21150	21150	21150	0
52	20241017	175900	1228788400	21150	21150	21150	21150	0
53	20241017	175800	1228788400	21150	21150	21150	21150	0
54	20241017	175700	1228788400	21150	21150	21150	21150	0
55	20241017	175600	1228788400	21150	21150	21150	21150	0
56	20241017	175500	1228788400	21150	21150	21150	21150	0
57	20241017	175400	1228788400	21150	21150	21150	21150	0
58	20241017	175300	1228788400	21150	21150	21150	21150	0
59	20241017	175200	1228788400	21150	21150	21150	21150	0
60	20241017	175100	1228788400	21150	21150	21150	21150	0
61	20241017	175000	1228788400	21150	21150	21150	21150	0
62	20241017	174900	1228788400	21150	21150	21150	21150	3732
63	20241017	174800	1228788400	21150	21150	21150	21150	0
64	20241017	174700	1228788400	21150	21150	21150	21150	0
65	20241017	174600	1228788400	21150	21150	21150	21150	0
66	20241017	174500	1228788400	21150	21150	21150	21150	0
67	20241017	174400	1228788400	21150	21150	21150	21150	0
68	20241017	174300	1228788400	21150	21150	21150	21150	0
69	20241017	174200	1228788400	21150	21150	21150	21150	0
70	20241017	174100	1228788400	21150	21150	21150	21150	0
71	20241017	174000	1228788400	21150	21150	21150	21150	0
72	20241017	173900	1228788400	21150	21150	21150	21150	0
73	20241017	173800	1228788400	21150	21150	21150	21150	0
74	20241017	173700	1228788400	21150	21150	21150	21150	0
75	20241017	173600	1228788400	21150	21150	21150	21150	0
76	20241017	173500	1228788400	21150	21150	21150	21150	0
77	20241017	173400	1228788400	21150	21150	21150	21150	0
78	20241017	173300	1228788400	21150	21150	21150	21150	0
79	20241017	173200	1228788400	21150	21150	21150	21150	0
80	20241017	173100	1228788400	21150	21150	21150	21150	0
81	20241017	173000	1228788400	21150	21150	21150	21150	0
82	20241017	172900	1228788400	21150	21150	21150	21150	0
83	20241017	172800	1228788400	21150	21150	21150	21150	0
84	20241017	172700	1228788400	21150	21150	21150	21150	0
85	20241017	172600	1228788400	21150	21150	21150	21150	0
86	20241017	172500	1228788400	21150	21150	21150	21150	0
87	20241017	172400	1228788400	21150	21150	21150	21150	0
88	20241017	172300	1228788400	21150	21150	21150	21150	0
89	20241017	172200	1228788400	21150	21150	21150	21150	0
90	20241017	172100	1228788400	21150	21150	21150	21150	0
91	20241017	172000	1228788400	21150	21150	21150	21150	0
92	20241017	171900	1228788400	21150	21150	21150	21150	3732
93	20241017	171800	1228788400	21150	21150	21150	21150	0
94	20241017	171700	1228788400	21150	21150	21150	21150	0
95	20241017	171600	1228788400	21150	21150	21150	21150	0
96	20241017	171500	1228788400	21150	21150	21150	21150	0
97	20241017	171400	1228788400	21150	21150	21150	21150	0
98	20241017	171300	1228788400	21150	21150	21150	21150	0
99	20241017	171200	1228788400	21150	21150	21150	21150	0
100	20241017	171100	1228788400	21150	21150	21150	21150	0
101	20241017	171000	1228788400	21150	21150	21150	21150	0
102	20241017	170900	1228788400	21150	21150	21150	21150	0
103	20241017	170800	1228788400	21150	21150	21150	21150	0
104	20241017	170700	1228788400	21150	21150	21150	21150	0
105	20241017	170600	1228788400	21150	21150	21150	21150	0
106	20241017	170500	1228788400	21150	21150	21150	21150	0
107	20241017	170400	1228788400	21150	21150	21150	21150	0
108	20241017	170300	1228788400	21150	21150	21150	21150	0
109	20241017	170200	1228788400	21150	21150	21150	21150	0
110	20241017	170100	1228788400	21150	21150	21150	21150	0
111	20241017	170000	1228788400	21150	21150	21150	21150	0
112	20241017	165900	1228788400	21150	21150	21150	21150	0
113	20241017	165800	1228788400	21150	21150	21150	21150	0
114	20241017	165700	1228788400	21150	21150	21150	21150	0
115	20241017	165600	1228788400	21150	21150	21150	21150	0
116	20241017	165500	1228788400	21150	21150	21150	21150	0
117	20241017	165400	1228788400	21150	21150	21150	21150	0
118	20241017	165300	1228788400	21150	21150	21150	21150	0
119	20241017	165200	1228788400	21150	21150	21150	21150	0
120	20241017	165100	1228788400	21150	21150	21150	21150	0
121	20241017	165000	1228788400	21150	21150	21150	21150	0
122	20241017	164900	1228788400	21150	21150	21150	21150	3732
123	20241017	164800	1228788400	21150	21150	21150	21150	0
124	20241017	164700	1228788400	21150	21150	21150	21150	0
125	20241017	164600	1228788400	21150	21150	21150	21150	0
126	20241017	164500	1228788400	21150	21150	21150	21150	0
127	20241017	164400	1228788400	21150	21150	21150	21150	0
128	20241017	164300	1228788400	21150	21150	21150	21150	0
129	20241017	164200	1228788400	21150	21150	21150	21150	0
130	20241017	164100	1228788400	21150	21150	21150	21150	0
131	20241017	164000	1228788400	21150	21150	21150	21150	0
132	20241017	163900	1228788400	21150	21150	21150	21150	0
133	20241017	163800	1228788400	21150	21150	21150	21150	0
134	20241017	163700	1228788400	21150	21150	21150	21150	0
135	20241017	163600	1228788400	21150	21150	21150	21150	0
136	20241017	163500	1228788400	21150	21150	21150	21150	0
137	20241017	163400	1228788400	21150	21150	21150	21150	0
138	20241017	163300	1228788400	21150	21150	21150	21150	0
139	20241017	163200	1228788400	21150	21150	21150	21150	0
140	20241017	163100	1228788400	21150	21150	21150	21150	0
141	20241017	163000	1228788400	21150	21150	21150	21150	0
142	20241017	162900	1228788400	21150	21150	21150	21150	0
143	20241017	162800	1228788400	21150	21150	21150	21150	0
144	20241017	162700	1228788400	21150	21150	21150	21150	0
145	20241017	162600	1228788400	21150	21150	21150	21150	0
146	20241017	162500	1228788400	21150	21150	21150	21150	0
147	20241017	162400	1228788400	21150	21150	21150	21150	0
148	20241017	162300	1228788400	21150	21150	21150	21150	0
149	20241017	162200	1228788400	21150	21150	21150	21150	0
150	20241017	162100	1228788400	21150	21150	21150	21150	0
151	20241017	162000	1228788400	21150	21150	21150	21150	0
152	20241017	161900	1228788400	21150	21150	21150	21150	3732
153	20241017	161800	1228788400	21150	21150	21150	21150	0
154	20241017	161700	1228788400	21150	21150	21150	21150	0
155	20241017	161600	1228788400	21150	21150	21150	21150	0
156	20241017	161500	1228788400	21150	21150	21150	21150	0
157	20241017	161400	1228788400	21150	21150	21150	21150	0
158	20241017	161300	1228788400	21150	21150	21150	21150	0
159	20241017	161200	1228788400	21150	21150	21150	21150	0
160	20241017	161100	1228788400	21150	21150	21150	21150	0
161	20241017	161000	1228788400	21150	21150	21150	21150	0
162	20241017	160900	1228788400	21150	21150	21150	21150	0
163	20241017	160800	1228788400	21150	21150	21150	21150	0
164	20241017	160700	1228788400	21150	21150	21150	21150	0
165	20241017	160600	1228788400	21150	21150	21150	21150	0
166	20241017	160500	1228788400	21150	21150	21150	21150	0
167	20241017	160400	1228788400	21150	21150	21150	21150	0
168	20241017	160300	1228788400	21150	21150	21150	21150	0
169	20241017	160200	1228788400	21150	21150	21150	21150	0
170	20241017	160100	1228788400	21150	21150	21150	21150	0
171	20241017	160000	1228788400	21150	21150	21150	21150	0
172	20241017	155900	1228788400	21150	21150	21150	21150	0
173	20241017	155800	1228788400	21150	21150	21150	21150	0
174	20241017	155700	1228788400	21150	21150	21150	21150	0
175	20241017	155600	1228788400	21150	21150	21150	21150	0
176	20241017	155500	1228788400	21150	21150	21150	21150	0
177	20241017	155400	1228788400	21150	21150	21150	21150	0
178	20241017	155300	1228788400	21150	21150	21150	21150	0
179	20241017	155200	1228788400	21150	21150	21150	21150	0
180	20241017	155100	1228788400	21150	21150	21150	21150	0
181	20241017	155000	1228788400	21150	21150	21150	21150	0
182	20241017	154900	1228788400	21150	21150	21150	21150	3732
183	20241017	154800	1228788400	21150	21150	21150	21150	0
184	20241017	154700	1228788400	21150	21150	21150	21150	0
185	20241017	154600	1228788400	21150	21150	21150	21150	0
186	20241017	154500	1228788400	21150	21150	21150	21150	0
187	20241017	154400	1228788400	21150	21150	21150	21150	0
188	20241017	154300	1228788400	21150	21150	21150	21150	0
189	20241017	154200	1228788400	21150	21150	21150	21150	0
190	20241017	154100	1228788400	21150	21150	21150	21150	0
191	20241017	154000	1228788400	21150	21150	21150	21150	0
192	20241017	153900	1228788400	21150	21150	21150	21150	0
193	20241017	153800	1228788400	21150	21150	21150	21150	0
194	20241017	153700	1228788400	21150	21150	21150	21150	0
195	20241017	153600	1228788400	21150	21150	21150	21150	0
196	20241017	153500	1228788400	21150	21150	21150	21150	0
197	20241017	153400	1228788400	21150	21150	21150	21150	0
198	20241017	153300	1228788400	21150	21150	21150	21150	0
199	20241017	153200	1228788400	21150	21150	21150	21150	0
200	20241017	153100	1228788400	21150	21150	21150	21150	0
201	20241017	153000	1228788400	21150	21150	21150	21150	3732
202	20241017	152900	1149856600	21250	21250	21250	21250	0
203	20241017	152800	1149856600	21250	21250	21250	21250	0
204	20241017	152700	1149856600	21250	21250	21250	21250	0
205	20241017	152600	1149856600	21250	21250	21250	21250	0
206	20241017	152500	1149856600	21250	21250	21250	21250	0
207	20241017	152400	1149856600	21250	21250	21250	21250	0
208	20241017	152300	1149856600	21250	21250	21250	21250	0
209	20241017	152200	1149856600	21250	21250	21250	21250	0
210	20241017	152100	1149856600	21250	21250	21250	21250	0
211	20241017	152000	1149856600	21250	21250	21250	21250	0
212	20241017	151900	1149856600	21250	21200	21250	21200	809
213	20241017	151800	1132665700	21250	21200	21250	21200	136
214	20241017	151700	1129782100	21250	21200	21250	21200	280
215	20241017	151600	1123839750	21200	21200	21250	21200	203
216	20241017	151500	1119534100	21200	21200	21250	21200	244
217	20241017	151400	1114360100	21200	21250	21250	21200	218
218	20241017	151300	1109735850	21200	21250	21250	21200	164
219	20241017	151200	1106257350	21250	21250	21250	21200	333
220	20241017	151100	1099189400	21200	21250	21250	21200	263
221	20241017	151000	1093608500	21200	21200	21250	21200	231
222	20241017	150900	1088709050	21250	21250	21250	21200	342
223	20241017	150800	1081445350	21250	21250	21250	21200	264
224	20241017	150700	1075845350	21250	21250	21250	21200	176
225	20241017	150600	1072111550	21200	21250	21250	21200	204
226	20241017	150500	1067784100	21200	21250	21250	21200	153
227	20241017	150400	1064538550	21200	21300	21300	21200	234
228	20241017	150300	1059572450	21250	21250	21300	21250	350
229	20241017	150200	1052133200	21250	21300	21300	21250	293
230	20241017	150100	1045903900	21250	21250	21300	21200	1555
231	20241017	150000	1012862750	21300	21250	21300	21200	3650
232	20241017	145900	935201550	21200	21250	21250	21200	375
233	20241017	145800	927249300	21200	21250	21250	21200	189
234	20241017	145700	923240350	21250	21200	21250	21200	199
235	20241017	145600	919019350	21250	21200	21250	21150	157
236	20241017	145500	915692050	21200	21150	21200	21100	197
237	20241017	145400	911525000	21200	21200	21250	21150	82
238	20241017	145300	909788250	21200	21150	21200	21150	170
239	20241017	145200	906189700	21250	21200	21250	21150	2096
240	20241017	145100	861756000	21150	21100	21200	21100	255
241	20241017	145000	856364050	21150	21150	21200	21100	362
242	20241017	144900	848711300	21100	21100	21100	21100	180
243	20241017	144800	844913300	21100	21100	21100	21100	111
244	20241017	144700	842571200	21100	21100	21150	21100	429
245	20241017	144600	833519250	21150	21100	21150	21100	179
246	20241017	144500	829742300	21100	21100	21150	21100	192
247	20241017	144400	825689750	21100	21100	21100	21100	78
248	20241017	144300	824043950	21100	21100	21150	21100	123
249	20241017	144200	821448300	21100	21150	21150	21100	125
250	20241017	144100	818805200	21150	21200	21200	21100	282
251	20241017	144000	812845550	21150	21150	21150	21100	769
252	20241017	143900	796585200	21150	21150	21200	21150	244
253	20241017	143800	791417400	21150	21150	21150	21150	335
254	20241017	143700	784332150	21150	21150	21150	21150	109
255	20241017	143600	782026800	21150	21150	21150	21150	172
256	20241017	143500	778389000	21150	21150	21150	21150	116
257	20241017	143400	775935600	21150	21150	21150	21150	143
258	20241017	143300	772911150	21150	21150	21150	21150	171
259	20241017	143200	769294500	21150	21100	21150	21100	356
260	20241017	143100	761770350	21100	21150	21150	21100	199
261	20241017	143000	757566700	21150	21150	21150	21150	198
262	20241017	142900	753379000	21150	21150	21150	21150	125
263	20241017	142800	750735250	21150	21150	21150	21150	167
264	20241017	142700	747203200	21150	21150	21150	21150	103
265	20241017	142600	745024750	21150	21150	21150	21150	186
266	20241017	142500	741090850	21150	21200	21200	21150	1991
267	20241017	142400	698934050	21200	21200	21200	21200	74
268	20241017	142300	697365250	21200	21200	21200	21200	195
269	20241017	142200	693231250	21200	21200	21200	21200	59
270	20241017	142100	691980450	21200	21200	21200	21200	194
271	20241017	142000	687867650	21200	21200	21200	21200	59
272	20241017	141900	686616850	21200	21200	21200	21200	126
273	20241017	141800	683945650	21250	21200	21250	21200	113
274	20241017	141700	681550000	21200	21200	21250	21200	86
275	20241017	141600	679725200	21200	21200	21200	21200	89
276	20241017	141500	677838400	21250	21200	21250	21200	94
277	20241017	141400	675844750	21200	21200	21200	21200	109
278	20241017	141300	673533950	21200	21200	21200	21200	87
279	20241017	141200	671689550	21200	21200	21250	21200	1091
280	20241017	141100	648529700	21200	21200	21250	21200	102
281	20241017	141000	646366800	21250	21250	21250	21250	1
282	20241017	140900	646345550	21200	21200	21200	21200	501
283	20241017	140800	635724350	21200	21200	21250	21200	2019
284	20241017	140700	592920800	21150	21150	21150	21150	0
285	20241017	140600	592920800	21150	21200	21200	21150	9
286	20241017	140500	592730200	21150	21150	21150	21150	4
287	20241017	140400	592645600	21150	21150	21150	21150	0
288	20241017	140300	592645600	21150	21150	21150	21150	0
289	20241017	140200	592645600	21150	21150	21150	21150	17
290	20241017	140100	592286050	21200	21200	21200	21150	127
291	20241017	140000	589599200	21150	21150	21150	21150	0
292	20241017	135900	589599200	21150	21150	21150	21150	0
293	20241017	135800	589599200	21150	21150	21150	21150	0
294	20241017	135700	589599200	21150	21150	21150	21150	0
295	20241017	135600	589599200	21150	21150	21150	21150	1
296	20241017	135500	589578050	21150	21150	21150	21150	0
297	20241017	135400	589578050	21150	21200	21200	21150	18
298	20241017	135300	589196600	21150	21150	21150	21150	197
299	20241017	135200	585030050	21150	21150	21200	21150	402
300	20241017	135100	576509300	21200	21200	21200	21200	189
301	20241017	135000	572502500	21200	21150	21200	21150	1404
302	20241017	134900	542805400	21150	21150	21150	21150	1
303	20241017	134800	542784250	21200	21200	21200	21200	0
304	20241017	134700	542784250	21200	21150	21200	21150	11
305	20241017	134600	542551550	21200	21150	21200	21150	303
306	20241017	134500	536143050	21100	21100	21100	21100	0
307	20241017	134400	536143050	21100	21150	21150	21100	11
308	20241017	134300	535910450	21150	21150	21150	21150	62
309	20241017	134200	534599150	21150	21150	21150	21150	7
310	20241017	134100	534451100	21150	21150	21150	21150	1
311	20241017	134000	534429950	21150	21150	21150	21150	732
312	20241017	133900	518948150	21150	21150	21150	21150	0
313	20241017	133800	518948150	21150	21150	21150	21150	20
314	20241017	133700	518525150	21200	21150	21200	21150	17
315	20241017	133600	518164850	21150	21150	21150	21150	3
316	20241017	133500	518101400	21150	21150	21150	21150	2
317	20241017	133400	518059100	21150	21150	21150	21150	2
318	20241017	133300	518016800	21150	21150	21150	21150	5
319	20241017	133200	517911050	21150	21150	21150	21150	1
320	20241017	133100	517889900	21150	21150	21150	21150	0
321	20241017	133000	517889900	21150	21150	21150	21150	0
322	20241017	132900	517889900	21150	21150	21150	21150	1
323	20241017	132800	517868750	21150	21150	21150	21150	14
324	20241017	132700	517572650	21150	21150	21150	21150	0
325	20241017	132600	517572650	21150	21150	21150	21150	1
326	20241017	132500	517551500	21150	21150	21150	21150	65
327	20241017	132400	516176750	21150	21150	21150	21150	1
328	20241017	132300	516155600	21200	21200	21200	21200	15
329	20241017	132200	515837600	21150	21150	21150	21150	0
330	20241017	132100	515837600	21150	21150	21150	21150	0
331	20241017	132000	515837600	21150	21150	21150	21150	3
332	20241017	131900	515774150	21200	21200	21200	21200	0
333	20241017	131800	515774150	21200	21200	21200	21200	10
334	20241017	131700	515562150	21150	21200	21200	21150	425
335	20241017	131600	506567150	21200	21200	21250	21200	108
336	20241017	131500	504277500	21200	21200	21200	21200	0
337	20241017	131400	504277500	21200	21200	21200	21200	4
338	20241017	131300	504192700	21200	21200	21200	21200	3
339	20241017	131200	504129100	21200	21200	21200	21200	3
340	20241017	131100	504065500	21250	21250	21250	21250	55
341	20241017	131000	502896750	21200	21200	21200	21200	3
342	20241017	130900	502833150	21200	21200	21200	21200	14
343	20241017	130800	502536350	21200	21200	21200	21200	9
344	20241017	130700	502345550	21200	21200	21200	21200	4
345	20241017	130600	502260750	21200	21200	21200	21200	0
346	20241017	130500	502260750	21200	21200	21200	21200	18
347	20241017	130400	501879150	21250	21250	21250	21250	1
348	20241017	130300	501857900	21200	21200	21200	21200	0
349	20241017	130200	501857900	21200	21200	21200	21200	27
350	20241017	130100	501285500	21200	21200	21200	21200	4
351	20241017	130000	501200700	21200	21200	21200	21200	3
352	20241017	125900	501137100	21200	21200	21200	21200	3
353	20241017	125800	501073500	21200	21200	21200	21200	5
354	20241017	125700	500967500	21200	21200	21200	21200	4
355	20241017	125600	500882700	21200	21200	21200	21200	0
356	20241017	125500	500882700	21200	21200	21200	21200	3
357	20241017	125400	500819100	21200	21200	21200	21200	0
358	20241017	125300	500819100	21200	21200	21200	21200	3
359	20241017	125200	500755500	21250	21200	21250	21200	20
360	20241017	125100	500330700	21200	21200	21200	21200	64
361	20241017	125000	498973900	21200	21200	21200	21200	0
362	20241017	124900	498973900	21200	21200	21200	21200	0
363	20241017	124800	498973900	21200	21200	21200	21200	3
364	20241017	124700	498910300	21200	21200	21200	21200	0
365	20241017	124600	498910300	21200	21200	21200	21200	3
366	20241017	124500	498846700	21200	21200	21200	21200	3
367	20241017	124400	498783100	21200	21200	21200	21200	3
368	20241017	124300	498719500	21200	21200	21200	21200	0
369	20241017	124200	498719500	21200	21200	21200	21200	3
370	20241017	124100	498655900	21150	21150	21150	21150	4
371	20241017	124000	498571300	21200	21200	21200	21200	3
372	20241017	123900	498507700	21200	21200	21200	21150	107
373	20241017	123800	496240500	21200	21200	21200	21200	0
374	20241017	123700	496240500	21200	21200	21200	21200	0
375	20241017	123600	496240500	21200	21200	21200	21200	0
376	20241017	123500	496240500	21200	21200	21200	21200	1
377	20241017	123400	496219300	21200	21200	21200	21200	81
378	20241017	123300	494502100	21250	21200	21250	21200	26
379	20241017	123200	493950100	21200	21200	21200	21200	0
380	20241017	123100	493950100	21200	21200	21200	21200	2
381	20241017	123000	493907700	21200	21200	21200	21200	13
382	20241017	122900	493632100	21200	21200	21200	21200	104
383	20241017	122800	491427300	21200	21200	21200	21200	0
384	20241017	122700	491427300	21200	21200	21200	21200	0
385	20241017	122600	491427300	21200	21200	21200	21200	0
386	20241017	122500	491427300	21200	21200	21200	21200	25
387	20241017	122400	490897300	21200	21200	21200	21200	5
388	20241017	122300	490791300	21200	21200	21200	21200	54
389	20241017	122200	489646500	21200	21200	21200	21200	200
390	20241017	122100	485406500	21200	21200	21200	21200	9
391	20241017	122000	485215700	21200	21200	21200	21200	0
392	20241017	121900	485215700	21200	21200	21200	21200	0
393	20241017	121800	485215700	21200	21200	21200	21200	0
394	20241017	121700	485215700	21200	21200	21200	21200	2
395	20241017	121600	485173300	21200	21200	21200	21200	0
396	20241017	121500	485173300	21200	21200	21200	21200	0
397	20241017	121400	485173300	21200	21200	21200	21200	64
398	20241017	121300	483816500	21200	21200	21200	21200	25
399	20241017	121200	483286500	21200	21200	21200	21200	0
400	20241017	121100	483286500	21200	21200	21200	21200	90
401	20241017	121000	481378500	21250	21250	21250	21250	0
402	20241017	120900	481378500	21250	21250	21250	21250	17
403	20241017	120800	481017250	21200	21200	21200	21200	0
404	20241017	120700	481017250	21200	21200	21200	21200	0
405	20241017	120600	481017250	21200	21200	21200	21200	0
406	20241017	120500	481017250	21200	21200	21200	21200	10
407	20241017	120400	480805250	21200	21200	21200	21200	0
408	20241017	120300	480805250	21200	21200	21200	21200	1
409	20241017	120200	480784050	21200	21200	21200	21200	0
410	20241017	120100	480784050	21200	21200	21200	21200	114
411	20241017	120000	478367250	21200	21200	21200	21200	3
412	20241017	115900	478303650	21200	21200	21200	21200	18
413	20241017	115800	477922050	21150	21150	21150	21150	0
414	20241017	115700	477922050	21150	21150	21150	21150	0
415	20241017	115600	477922050	21150	21150	21150	21150	0
416	20241017	115500	477922050	21150	21150	21150	21150	0
417	20241017	115400	477922050	21150	21150	21150	21150	0
418	20241017	115300	477922050	21150	21150	21150	21150	0
419	20241017	115200	477922050	21150	21150	21150	21150	50
420	20241017	115100	476864550	21150	21150	21150	21150	202
421	20241017	115000	472592250	21150	21150	21150	21150	1241
422	20241017	114900	446345100	21150	21150	21150	21150	0
423	20241017	114800	446345100	21150	21150	21150	21150	3
424	20241017	114700	446281650	21150	21150	21150	21150	0
425	20241017	114600	446281650	21150	21150	21200	21150	5
426	20241017	114500	446175850	21200	21150	21200	21150	7
427	20241017	114400	446027550	21200	21200	21200	21200	0
428	20241017	114300	446027550	21200	21200	21200	21200	0
429	20241017	114200	446027550	21200	21200	21200	21200	0
430	20241017	114100	446027550	21200	21200	21200	21200	281
431	20241017	114000	440070350	21200	21200	21200	21200	163
432	20241017	113900	436614750	21200	21200	21250	21200	63
433	20241017	113800	435278400	21200	21200	21200	21200	50
434	20241017	113700	434218400	21200	21200	21200	21200	49
435	20241017	113600	433179600	21200	21200	21250	21200	50
436	20241017	113500	432119550	21200	21200	21200	21200	49
437	20241017	113400	431080750	21200	21200	21250	21200	60
438	20241017	113300	429808250	21200	21200	21200	21200	73
439	20241017	113200	428260650	21200	21200	21250	21200	51
440	20241017	113100	427179400	21200	21200	21200	21200	49
441	20241017	113000	426140600	21200	21200	21250	21200	4
442	20241017	112900	426055750	21250	21200	21250	21200	16
443	20241017	112800	425715800	21200	21200	21200	21200	2
444	20241017	112700	425673400	21200	21200	21200	21200	9
445	20241017	112600	425482600	21200	21200	21200	21200	7
446	20241017	112500	425334200	21200	21250	21250	21200	183
447	20241017	112400	421445500	21200	21200	21200	21200	3
448	20241017	112300	421381900	21200	21200	21200	21200	8
449	20241017	112200	421212300	21200	21250	21250	21200	115
450	20241017	112100	418774200	21200	21200	21200	21200	1
451	20241017	112000	418753000	21200	21250	21250	21200	18
452	20241017	111900	418370650	21200	21200	21200	21200	305
453	20241017	111800	411904650	21200	21200	21200	21200	1
454	20241017	111700	411883450	21200	21200	21200	21200	1
455	20241017	111600	411862250	21200	21250	21250	21200	117
456	20241017	111500	409381800	21200	21200	21200	21200	1
457	20241017	111400	409360600	21200	21200	21200	21200	3
458	20241017	111300	409297000	21200	21200	21200	21200	2
459	20241017	111200	409254600	21200	21200	21200	21200	1
460	20241017	111100	409233400	21200	21200	21200	21200	3
461	20241017	111000	409169800	21200	21200	21200	21200	1
462	20241017	110900	409148600	21200	21200	21250	21200	20
463	20241017	110800	408723750	21200	21200	21200	21200	0
464	20241017	110700	408723750	21200	21200	21200	21200	4
465	20241017	110600	408638950	21200	21200	21200	21200	0
466	20241017	110500	408638950	21200	21200	21200	21200	4
467	20241017	110400	408554150	21200	21200	21200	21200	0
468	20241017	110300	408554150	21200	21200	21200	21200	45
469	20241017	110200	407600150	21200	21200	21200	21200	1033
470	20241017	110100	385700550	21200	21200	21200	21200	15
471	20241017	110000	385382550	21150	21200	21200	21150	4
472	20241017	105900	385297900	21200	21200	21200	21200	0
473	20241017	105800	385297900	21200	21200	21200	21200	0
474	20241017	105700	385297900	21200	21200	21200	21200	5
475	20241017	105600	385191900	21200	21200	21200	21200	50
476	20241017	105500	384131900	21150	21100	21150	21100	349
477	20241017	105400	376751100	21150	21200	21200	21150	3407
478	20241017	105300	304572800	21200	21200	21200	21200	0
479	20241017	105200	304572800	21200	21250	21250	21200	219
480	20241017	105100	299929250	21200	21200	21200	21200	0
481	20241017	105000	299929250	21200	21200	21200	21200	50
482	20241017	104900	298869250	21200	21200	21200	21200	0
483	20241017	104800	298869250	21200	21200	21200	21200	16
484	20241017	104700	298530050	21200	21200	21200	21200	20
485	20241017	104600	298106050	21250	21250	21250	21250	80
486	20241017	104500	296406050	21250	21250	21250	21250	1
487	20241017	104400	296384800	21250	21250	21250	21250	2
488	20241017	104300	296342300	21250	21250	21250	21250	15
489	20241017	104200	296023550	21200	21200	21200	21200	35
490	20241017	104100	295281550	21200	21200	21200	21200	1
491	20241017	104000	295260350	21200	21200	21200	21200	5
492	20241017	103900	295154350	21250	21250	21250	21250	0
493	20241017	103800	295154350	21250	21250	21250	21250	10
494	20241017	103700	294941850	21200	21200	21200	21200	1
495	20241017	103600	294920650	21250	21250	21250	21250	0
496	20241017	103500	294920650	21250	21250	21250	21250	0
497	20241017	103400	294920650	21250	21200	21250	21200	46
498	20241017	103300	293944650	21200	21200	21200	21200	17
499	20241017	103200	293584250	21250	21250	21250	21250	3
500	20241017	103100	293520500	21200	21200	21200	21200	45
501	20241017	103000	292566500	21200	21250	21250	21200	4
502	20241017	102900	292481650	21250	21250	21250	21250	0
503	20241017	102800	292481650	21250	21250	21250	21250	1
504	20241017	102700	292460400	21200	21200	21200	21200	60
505	20241017	102600	291188400	21200	21200	21200	21200	65
506	20241017	102500	289810400	21250	21250	21250	21250	0
507	20241017	102400	289810400	21250	21250	21250	21250	2
508	20241017	102300	289767900	21250	21250	21250	21250	0
509	20241017	102200	289767900	21250	21200	21250	21200	40
510	20241017	102100	288919650	21250	21250	21250	21250	0
511	20241017	102000	288919650	21250	21250	21250	21250	594
512	20241017	101900	276297150	21250	21250	21250	21250	8
513	20241017	101800	276127150	21300	21300	21300	21300	24
514	20241017	101700	275615950	21250	21300	21300	21250	268
515	20241017	101600	269920800	21300	21300	21300	21300	1
516	20241017	101500	269899500	21300	21300	21300	21300	0
517	20241017	101400	269899500	21300	21300	21300	21300	3
518	20241017	101300	269835600	21250	21250	21250	21250	1
519	20241017	101200	269814350	21250	21300	21300	21250	221
520	20241017	101100	265117600	21300	21250	21300	21250	32
521	20241017	101000	264436850	21250	21250	21250	21250	4
522	20241017	100900	264351850	21250	21250	21250	21250	169
523	20241017	100800	260760600	21250	21300	21300	21250	296
524	20241017	100700	254470500	21250	21250	21250	21250	0
525	20241017	100600	254470500	21250	21250	21250	21250	1
526	20241017	100500	254449250	21250	21200	21250	21200	550
527	20241017	100400	242782150	21200	21200	21200	21200	29
528	20241017	100300	242167350	21150	21150	21150	21150	13
529	20241017	100200	241892400	21200	21150	21200	21150	20
530	20241017	100100	241469200	21150	21150	21150	21150	15
531	20241017	100000	241151950	21150	21200	21200	21150	23
532	20241017	095900	240665250	21200	21150	21200	21150	16
533	20241017	095800	240326800	21200	21200	21200	21200	0
534	20241017	095700	240326800	21200	21200	21200	21200	0
535	20241017	095600	240326800	21200	21150	21200	21150	331
536	20241017	095500	233325100	21150	21150	21150	21150	16
537	20241017	095400	232986700	21150	21150	21150	21150	0
538	20241017	095300	232986700	21150	21150	21150	21150	0
539	20241017	095200	232986700	21150	21150	21150	21150	400
540	20241017	095100	224526700	21150	21150	21150	21150	16
541	20241017	095000	224188300	21200	21150	21200	21150	17
542	20241017	094900	223828700	21150	21150	21150	21150	167
543	20241017	094800	220296650	21150	21150	21150	21150	2
544	20241017	094700	220254350	21150	21150	21150	21150	40
545	20241017	094600	219408350	21150	21150	21150	21150	0
546	20241017	094500	219408350	21150	21150	21200	21150	98
547	20241017	094400	217335550	21200	21200	21200	21200	118
548	20241017	094300	214833950	21250	21250	21250	21250	0
549	20241017	094200	214833950	21250	21200	21250	21200	61
550	20241017	094100	213540700	21200	21200	21200	21200	8
551	20241017	094000	213371100	21200	21200	21200	21200	17
552	20241017	093900	213010700	21250	21250	21250	21250	2
553	20241017	093800	212968200	21250	21250	21250	21250	10
554	20241017	093700	212755700	21250	21250	21250	21250	16
555	20241017	093600	212415700	21250	21250	21250	21250	30
556	20241017	093500	211778200	21300	21300	21300	21300	1
557	20241017	093400	211756900	21300	21250	21300	21250	51
558	20241017	093300	210672900	21250	21300	21300	21250	5
559	20241017	093200	210566450	21300	21300	21300	21250	32
560	20241017	093100	209884900	21300	21300	21300	21300	3
561	20241017	093000	209821000	21300	21200	21300	21200	67
562	20241017	092900	208400400	21200	21200	21200	21200	0
563	20241017	092800	208400400	21200	21250	21250	21200	96
564	20241017	092700	206365150	21200	21200	21250	21200	474
565	20241017	092600	196298850	21200	21200	21200	21200	0
566	20241017	092500	196298850	21200	21200	21200	21200	17
567	20241017	092400	195938450	21150	21150	21150	21150	3
568	20241017	092300	195875000	21150	21150	21150	21150	11
569	20241017	092200	195642350	21150	21200	21200	21150	61
570	20241017	092100	194352150	21200	21150	21200	21150	21
571	20241017	092000	193907950	21200	21200	21200	21150	25
572	20241017	091900	193378000	21150	21200	21200	21150	35
573	20241017	091800	192637000	21200	21200	21200	21200	25
574	20241017	091700	192107000	21200	21200	21200	21200	5
575	20241017	091600	192001000	21150	21150	21200	21100	175
576	20241017	091500	188300450	21150	21150	21150	21150	3
577	20241017	091400	188237000	21200	21250	21250	21200	392
578	20241017	091300	179924000	21250	21100	21250	21050	195
579	20241017	091200	175814850	21150	21350	21350	21150	3505
580	20241017	091100	101210500	21350	21300	21350	21300	68
581	20241017	091000	99759350	21300	21350	21350	21300	7
582	20241017	090900	99610150	21350	21350	21350	21350	140
583	20241017	090800	96621150	21300	21350	21350	21300	223
584	20241017	090700	91860150	21350	21300	21400	21300	1641
585	20241017	090600	56876500	21300	21250	21350	21250	1806
586	20241017	090500	18435350	21250	21150	21250	21150	437
587	20241017	090400	9180300	21150	21150	21150	21150	0
588	20241017	090300	9180300	21150	21150	21200	21150	57
589	20241017	090200	7974650	21150	21200	21200	21150	94
590	20241017	090100	5984200	21100	21100	21100	21100	0
591	20241017	090000	5984200	21100	21250	21250	21100	282