KissMeData/017800/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	190400	2242079050	44550	44550	44550	44550	2722
3	20241021	190300	2242079050	44550	44550	44550	44550	0
4	20241021	190200	2242079050	44550	44550	44550	44550	0
5	20241021	190100	2242079050	44550	44550	44550	44550	0
6	20241021	190000	2242079050	44550	44550	44550	44550	0
7	20241021	185900	2242079050	44550	44550	44550	44550	0
8	20241021	185800	2242079050	44550	44550	44550	44550	0
9	20241021	185700	2242079050	44550	44550	44550	44550	0
10	20241021	185600	2242079050	44550	44550	44550	44550	0
11	20241021	185500	2242079050	44550	44550	44550	44550	0
12	20241021	185400	2242079050	44550	44550	44550	44550	0
13	20241021	185300	2242079050	44550	44550	44550	44550	0
14	20241021	185200	2242079050	44550	44550	44550	44550	0
15	20241021	185100	2242079050	44550	44550	44550	44550	0
16	20241021	185000	2242079050	44550	44550	44550	44550	0
17	20241021	184900	2242079050	44550	44550	44550	44550	0
18	20241021	184800	2242079050	44550	44550	44550	44550	0
19	20241021	184700	2242079050	44550	44550	44550	44550	0
20	20241021	184600	2242079050	44550	44550	44550	44550	0
21	20241021	184500	2242079050	44550	44550	44550	44550	0
22	20241021	184400	2242079050	44550	44550	44550	44550	0
23	20241021	184300	2242079050	44550	44550	44550	44550	0
24	20241021	184200	2242079050	44550	44550	44550	44550	0
25	20241021	184100	2242079050	44550	44550	44550	44550	0
26	20241021	184000	2242079050	44550	44550	44550	44550	0
27	20241021	183900	2242079050	44550	44550	44550	44550	0
28	20241021	183800	2242079050	44550	44550	44550	44550	0
29	20241021	183700	2242079050	44550	44550	44550	44550	0
30	20241021	183600	2242079050	44550	44550	44550	44550	0
31	20241021	183500	2242079050	44550	44550	44550	44550	0
32	20241021	183400	2242079050	44550	44550	44550	44550	2722
33	20241021	183300	2242079050	44550	44550	44550	44550	0
34	20241021	183200	2242079050	44550	44550	44550	44550	0
35	20241021	183100	2242079050	44550	44550	44550	44550	0
36	20241021	183000	2242079050	44550	44550	44550	44550	0
37	20241021	182900	2242079050	44550	44550	44550	44550	0
38	20241021	182800	2242079050	44550	44550	44550	44550	0
39	20241021	182700	2242079050	44550	44550	44550	44550	0
40	20241021	182600	2242079050	44550	44550	44550	44550	0
41	20241021	182500	2242079050	44550	44550	44550	44550	0
42	20241021	182400	2242079050	44550	44550	44550	44550	0
43	20241021	182300	2242079050	44550	44550	44550	44550	0
44	20241021	182200	2242079050	44550	44550	44550	44550	0
45	20241021	182100	2242079050	44550	44550	44550	44550	0
46	20241021	182000	2242079050	44550	44550	44550	44550	0
47	20241021	181900	2242079050	44550	44550	44550	44550	0
48	20241021	181800	2242079050	44550	44550	44550	44550	0
49	20241021	181700	2242079050	44550	44550	44550	44550	0
50	20241021	181600	2242079050	44550	44550	44550	44550	0
51	20241021	181500	2242079050	44550	44550	44550	44550	0
52	20241021	181400	2242079050	44550	44550	44550	44550	0
53	20241021	181300	2242079050	44550	44550	44550	44550	0
54	20241021	181200	2242079050	44550	44550	44550	44550	0
55	20241021	181100	2242079050	44550	44550	44550	44550	0
56	20241021	181000	2242079050	44550	44550	44550	44550	0
57	20241021	180900	2242079050	44550	44550	44550	44550	0
58	20241021	180800	2242079050	44550	44550	44550	44550	0
59	20241021	180700	2242079050	44550	44550	44550	44550	0
60	20241021	180600	2242079050	44550	44550	44550	44550	0
61	20241021	180500	2242079050	44550	44550	44550	44550	0
62	20241021	180400	2242079050	44550	44550	44550	44550	2722
63	20241021	180300	2242079050	44550	44550	44550	44550	0
64	20241021	180200	2242079050	44550	44550	44550	44550	0
65	20241021	180100	2242079050	44550	44550	44550	44550	0
66	20241021	180000	2242079050	44550	44550	44550	44550	0
67	20241021	175900	2242079050	44550	44550	44550	44550	0
68	20241021	175800	2242079050	44550	44550	44550	44550	0
69	20241021	175700	2242079050	44550	44550	44550	44550	0
70	20241021	175600	2242079050	44550	44550	44550	44550	0
71	20241021	175500	2242079050	44550	44550	44550	44550	0
72	20241021	175400	2242079050	44550	44550	44550	44550	0
73	20241021	175300	2242079050	44550	44550	44550	44550	0
74	20241021	175200	2242079050	44550	44550	44550	44550	0
75	20241021	175100	2242079050	44550	44550	44550	44550	0
76	20241021	175000	2242079050	44550	44550	44550	44550	0
77	20241021	174900	2242079050	44550	44550	44550	44550	0
78	20241021	174800	2242079050	44550	44550	44550	44550	0
79	20241021	174700	2242079050	44550	44550	44550	44550	0
80	20241021	174600	2242079050	44550	44550	44550	44550	0
81	20241021	174500	2242079050	44550	44550	44550	44550	0
82	20241021	174400	2242079050	44550	44550	44550	44550	0
83	20241021	174300	2242079050	44550	44550	44550	44550	0
84	20241021	174200	2242079050	44550	44550	44550	44550	0
85	20241021	174100	2242079050	44550	44550	44550	44550	0
86	20241021	174000	2242079050	44550	44550	44550	44550	0
87	20241021	173900	2242079050	44550	44550	44550	44550	0
88	20241021	173800	2242079050	44550	44550	44550	44550	0
89	20241021	173700	2242079050	44550	44550	44550	44550	0
90	20241021	173600	2242079050	44550	44550	44550	44550	0
91	20241021	173500	2242079050	44550	44550	44550	44550	0
92	20241021	173400	2242079050	44550	44550	44550	44550	2722
93	20241021	173300	2242079050	44550	44550	44550	44550	0
94	20241021	173200	2242079050	44550	44550	44550	44550	0
95	20241021	173100	2242079050	44550	44550	44550	44550	0
96	20241021	173000	2242079050	44550	44550	44550	44550	0
97	20241021	172900	2242079050	44550	44550	44550	44550	0
98	20241021	172800	2242079050	44550	44550	44550	44550	0
99	20241021	172700	2242079050	44550	44550	44550	44550	0
100	20241021	172600	2242079050	44550	44550	44550	44550	0
101	20241021	172500	2242079050	44550	44550	44550	44550	0
102	20241021	172400	2242079050	44550	44550	44550	44550	0
103	20241021	172300	2242079050	44550	44550	44550	44550	0
104	20241021	172200	2242079050	44550	44550	44550	44550	0
105	20241021	172100	2242079050	44550	44550	44550	44550	0
106	20241021	172000	2242079050	44550	44550	44550	44550	0
107	20241021	171900	2242079050	44550	44550	44550	44550	0
108	20241021	171800	2242079050	44550	44550	44550	44550	0
109	20241021	171700	2242079050	44550	44550	44550	44550	0
110	20241021	171600	2242079050	44550	44550	44550	44550	0
111	20241021	171500	2242079050	44550	44550	44550	44550	0
112	20241021	171400	2242079050	44550	44550	44550	44550	0
113	20241021	171300	2242079050	44550	44550	44550	44550	0
114	20241021	171200	2242079050	44550	44550	44550	44550	0
115	20241021	171100	2242079050	44550	44550	44550	44550	0
116	20241021	171000	2242079050	44550	44550	44550	44550	0
117	20241021	170900	2242079050	44550	44550	44550	44550	0
118	20241021	170800	2242079050	44550	44550	44550	44550	0
119	20241021	170700	2242079050	44550	44550	44550	44550	0
120	20241021	170600	2242079050	44550	44550	44550	44550	0
121	20241021	170500	2242079050	44550	44550	44550	44550	0
122	20241021	170400	2242079050	44550	44550	44550	44550	2722
123	20241021	170300	2242079050	44550	44550	44550	44550	0
124	20241021	170200	2242079050	44550	44550	44550	44550	0
125	20241021	170100	2242079050	44550	44550	44550	44550	0
126	20241021	170000	2242079050	44550	44550	44550	44550	0
127	20241021	165900	2242079050	44550	44550	44550	44550	0
128	20241021	165800	2242079050	44550	44550	44550	44550	0
129	20241021	165700	2242079050	44550	44550	44550	44550	0
130	20241021	165600	2242079050	44550	44550	44550	44550	0
131	20241021	165500	2242079050	44550	44550	44550	44550	0
132	20241021	165400	2242079050	44550	44550	44550	44550	0
133	20241021	165300	2242079050	44550	44550	44550	44550	0
134	20241021	165200	2242079050	44550	44550	44550	44550	0
135	20241021	165100	2242079050	44550	44550	44550	44550	0
136	20241021	165000	2242079050	44550	44550	44550	44550	0
137	20241021	164900	2242079050	44550	44550	44550	44550	0
138	20241021	164800	2242079050	44550	44550	44550	44550	0
139	20241021	164700	2242079050	44550	44550	44550	44550	0
140	20241021	164600	2242079050	44550	44550	44550	44550	0
141	20241021	164500	2242079050	44550	44550	44550	44550	0
142	20241021	164400	2242079050	44550	44550	44550	44550	0
143	20241021	164300	2242079050	44550	44550	44550	44550	0
144	20241021	164200	2242079050	44550	44550	44550	44550	0
145	20241021	164100	2242079050	44550	44550	44550	44550	0
146	20241021	164000	2242079050	44550	44550	44550	44550	0
147	20241021	163900	2242079050	44550	44550	44550	44550	0
148	20241021	163800	2242079050	44550	44550	44550	44550	0
149	20241021	163700	2242079050	44550	44550	44550	44550	0
150	20241021	163600	2242079050	44550	44550	44550	44550	0
151	20241021	163500	2242079050	44550	44550	44550	44550	0
152	20241021	163400	2242079050	44550	44550	44550	44550	2722
153	20241021	163300	2242079050	44550	44550	44550	44550	0
154	20241021	163200	2242079050	44550	44550	44550	44550	0
155	20241021	163100	2242079050	44550	44550	44550	44550	0
156	20241021	163000	2242079050	44550	44550	44550	44550	0
157	20241021	162900	2242079050	44550	44550	44550	44550	0
158	20241021	162800	2242079050	44550	44550	44550	44550	0
159	20241021	162700	2242079050	44550	44550	44550	44550	0
160	20241021	162600	2242079050	44550	44550	44550	44550	0
161	20241021	162500	2242079050	44550	44550	44550	44550	0
162	20241021	162400	2242079050	44550	44550	44550	44550	0
163	20241021	162300	2242079050	44550	44550	44550	44550	0
164	20241021	162200	2242079050	44550	44550	44550	44550	0
165	20241021	162100	2242079050	44550	44550	44550	44550	0
166	20241021	162000	2242079050	44550	44550	44550	44550	0
167	20241021	161900	2242079050	44550	44550	44550	44550	0
168	20241021	161800	2242079050	44550	44550	44550	44550	0
169	20241021	161700	2242079050	44550	44550	44550	44550	0
170	20241021	161600	2242079050	44550	44550	44550	44550	0
171	20241021	161500	2242079050	44550	44550	44550	44550	0
172	20241021	161400	2242079050	44550	44550	44550	44550	0
173	20241021	161300	2242079050	44550	44550	44550	44550	0
174	20241021	161200	2242079050	44550	44550	44550	44550	0
175	20241021	161100	2242079050	44550	44550	44550	44550	0
176	20241021	161000	2242079050	44550	44550	44550	44550	0
177	20241021	160900	2242079050	44550	44550	44550	44550	0
178	20241021	160800	2242079050	44550	44550	44550	44550	0
179	20241021	160700	2242079050	44550	44550	44550	44550	0
180	20241021	160600	2242079050	44550	44550	44550	44550	0
181	20241021	160500	2242079050	44550	44550	44550	44550	0
182	20241021	160400	2242079050	44550	44550	44550	44550	2722
183	20241021	160300	2242079050	44550	44550	44550	44550	0
184	20241021	160200	2242079050	44550	44550	44550	44550	0
185	20241021	160100	2242079050	44550	44550	44550	44550	0
186	20241021	160000	2242079050	44550	44550	44550	44550	0
187	20241021	155900	2242079050	44550	44550	44550	44550	0
188	20241021	155800	2242079050	44550	44550	44550	44550	0
189	20241021	155700	2242079050	44550	44550	44550	44550	0
190	20241021	155600	2242079050	44550	44550	44550	44550	0
191	20241021	155500	2242079050	44550	44550	44550	44550	0
192	20241021	155400	2242079050	44550	44550	44550	44550	0
193	20241021	155300	2242079050	44550	44550	44550	44550	0
194	20241021	155200	2242079050	44550	44550	44550	44550	0
195	20241021	155100	2242079050	44550	44550	44550	44550	0
196	20241021	155000	2242079050	44550	44550	44550	44550	0
197	20241021	154900	2242079050	44550	44550	44550	44550	0
198	20241021	154800	2242079050	44550	44550	44550	44550	0
199	20241021	154700	2242079050	44550	44550	44550	44550	0
200	20241021	154600	2242079050	44550	44550	44550	44550	0
201	20241021	154500	2242079050	44550	44550	44550	44550	0
202	20241021	154400	2242079050	44550	44550	44550	44550	0
203	20241021	154300	2242079050	44550	44550	44550	44550	0
204	20241021	154200	2242079050	44550	44550	44550	44550	0
205	20241021	154100	2242079050	44550	44550	44550	44550	0
206	20241021	154000	2242079050	44550	44550	44550	44550	0
207	20241021	153900	2242079050	44550	44550	44550	44550	0
208	20241021	153800	2242079050	44550	44550	44550	44550	0
209	20241021	153700	2242079050	44550	44550	44550	44550	0
210	20241021	153600	2242079050	44550	44550	44550	44550	0
211	20241021	153500	2242079050	44550	44550	44550	44550	0
212	20241021	153400	2242079050	44550	44550	44550	44550	2722
213	20241021	153300	2242079050	44550	44550	44550	44550	0
214	20241021	153200	2242079050	44550	44550	44550	44550	0
215	20241021	153100	2242079050	44550	44550	44550	44550	0
216	20241021	153000	2242079050	44550	44550	44550	44550	2722
217	20241021	152900	2120813950	44650	44650	44650	44650	0
218	20241021	152800	2120813950	44650	44650	44650	44650	0
219	20241021	152700	2120813950	44650	44650	44650	44650	0
220	20241021	152600	2120813950	44650	44650	44650	44650	0
221	20241021	152500	2120813950	44650	44650	44650	44650	0
222	20241021	152400	2120813950	44650	44650	44650	44650	0
223	20241021	152300	2120813950	44650	44650	44650	44650	0
224	20241021	152200	2120813950	44650	44650	44650	44650	0
225	20241021	152100	2120813950	44650	44650	44650	44650	0
226	20241021	152000	2120813950	44650	44650	44650	44650	0
227	20241021	151900	2120813950	44650	44600	44650	44600	26
228	20241021	151800	2119653600	44600	44700	44700	44600	233
229	20241021	151700	2109250950	44700	44700	44700	44650	19
230	20241021	151600	2108401800	44700	44650	44700	44650	62
231	20241021	151500	2105631400	44700	44750	44750	44650	483
232	20241021	151400	2084034600	44750	44700	44750	44700	81
233	20241021	151300	2080411500	44750	44750	44750	44700	53
234	20241021	151200	2078039950	44750	44800	44800	44700	185
235	20241021	151100	2069760800	44750	44800	44800	44750	124
236	20241021	151000	2064208450	44800	44750	44800	44750	102
237	20241021	150900	2059639600	44750	44800	44800	44750	272
238	20241021	150800	2047455400	44800	44750	44800	44750	250
239	20241021	150700	2036266050	44750	44700	44750	44700	40
240	20241021	150600	2034476350	44700	44700	44750	44650	591
241	20241021	150500	2008054050	44650	44700	44700	44650	66
242	20241021	150400	2005104200	44700	44700	44700	44650	97
243	20241021	150300	2000768950	44650	44650	44700	44650	65
244	20241021	150200	1997864300	44650	44700	44700	44650	87
245	20241021	150100	1993977200	44650	44750	44750	44650	205
246	20241021	150000	1984810900	44700	44700	44750	44700	44
247	20241021	145900	1982842350	44700	44750	44750	44700	82
248	20241021	145800	1979174400	44750	44750	44750	44700	177
249	20241021	145700	1971254100	44700	44700	44750	44700	96
250	20241021	145600	1966961300	44700	44750	44750	44700	86
251	20241021	145500	1963114550	44750	44750	44750	44700	66
252	20241021	145400	1960161800	44750	44750	44750	44700	57
253	20241021	145300	1957611500	44750	44700	44750	44700	51
254	20241021	145200	1955329300	44700	44750	44750	44700	69
255	20241021	145100	1952242700	44750	44700	44750	44700	66
256	20241021	145000	1949290750	44700	44750	44750	44700	32
257	20241021	144900	1947859400	44750	44750	44750	44700	37
258	20241021	144800	1946203900	44750	44750	44750	44700	44
259	20241021	144700	1944235500	44750	44700	44750	44700	27
260	20241021	144600	1943027700	44700	44650	44750	44650	633
261	20241021	144500	1914753150	44650	44650	44700	44650	26
262	20241021	144400	1913591300	44700	44700	44700	44650	43
263	20241021	144300	1911669650	44700	44650	44700	44650	29
264	20241021	144200	1910373850	44650	44650	44650	44600	26
265	20241021	144100	1909213400	44650	44600	44650	44600	93
266	20241021	144000	1905061350	44600	44700	44700	44600	487
267	20241021	143900	1883328700	44700	44650	44700	44650	57
268	20241021	143800	1880781000	44700	44700	44700	44650	63
269	20241021	143700	1877966350	44650	44650	44700	44650	49
270	20241021	143600	1875777700	44700	44700	44700	44650	38
271	20241021	143500	1874079350	44700	44700	44750	44700	34
272	20241021	143400	1872558800	44750	44750	44750	44700	259
273	20241021	143300	1860979950	44750	44700	44750	44700	41
274	20241021	143200	1859145850	44750	44750	44750	44750	17
275	20241021	143100	1858385100	44700	44750	44800	44700	128
276	20241021	143000	1852655550	44750	44800	44800	44750	48
277	20241021	142900	1850506800	44800	44800	44800	44750	64
278	20241021	142800	1847641350	44800	44800	44800	44750	47
279	20241021	142700	1845536250	44750	44750	44800	44750	182
280	20241021	142600	1837390950	44750	44700	44750	44700	33
281	20241021	142500	1835914450	44750	44750	44800	44750	60
282	20241021	142400	1833229400	44800	44750	44800	44750	243
283	20241021	142300	1822349050	44750	44750	44800	44700	101
284	20241021	142200	1817828800	44750	44800	44800	44750	123
285	20241021	142100	1812323300	44800	44800	44800	44750	76
286	20241021	142000	1808920100	44800	44800	44800	44750	638
287	20241021	141900	1780340250	44750	44750	44800	44750	37
288	20241021	141800	1778683800	44750	44700	44800	44700	310
289	20241021	141700	1764811250	44700	44700	44750	44700	59
290	20241021	141600	1762173300	44700	44750	44750	44700	224
291	20241021	141500	1752149550	44750	44750	44750	44700	59
292	20241021	141400	1749510650	44700	44750	44750	44700	25
293	20241021	141300	1748392450	44700	44700	44750	44700	38
294	20241021	141200	1746692450	44750	44700	44750	44700	333
295	20241021	141100	1731792750	44700	44700	44750	44700	46
296	20241021	141000	1729735150	44700	44800	44800	44700	46
297	20241021	140900	1727676050	44750	44750	44800	44700	439
298	20241021	140800	1708037300	44800	44750	44800	44750	60
299	20241021	140700	1705350900	44750	44800	44850	44750	395
300	20241021	140600	1687656500	44850	44800	44850	44800	38
301	20241021	140500	1685952600	44800	44800	44850	44800	113
302	20241021	140400	1680886200	44850	44800	44850	44800	141
303	20241021	140300	1674568750	44750	44800	44800	44750	133
304	20241021	140200	1668610900	44850	44900	44900	44800	114
305	20241021	140100	1663499000	44900	44850	44900	44850	56
306	20241021	140000	1660985900	44850	44850	44900	44850	112
307	20241021	135900	1655960700	44850	44900	44900	44850	44
308	20241021	135800	1653986650	44900	44850	44900	44850	84
309	20241021	135700	1650217800	44900	44900	44900	44850	48
310	20241021	135600	1648064200	44850	44850	44900	44850	65
311	20241021	135500	1645147550	44850	44900	44900	44850	66
312	20241021	135400	1642185900	44850	44850	44900	44850	55
313	20241021	135300	1639718500	44900	44850	44900	44850	35
314	20241021	135200	1638147250	44900	44850	44900	44850	84
315	20241021	135100	1634376100	44900	44850	44900	44850	101
316	20241021	135000	1629841550	44900	44900	44950	44850	323
317	20241021	134900	1615332100	44900	44900	44950	44900	63
318	20241021	134800	1612502750	44900	44900	44950	44900	47
319	20241021	134700	1610391100	44950	44900	44950	44850	240
320	20241021	134600	1599607600	44900	44900	44900	44850	69
321	20241021	134500	1596509950	44900	44900	44900	44850	471
322	20241021	134400	1575363200	44850	44900	44950	44800	564
323	20241021	134300	1550052600	44950	44950	44950	44950	32
324	20241021	134200	1548614200	44950	44950	44950	44900	37
325	20241021	134100	1546951550	44950	44950	44950	44900	38
326	20241021	134000	1545243700	44900	44850	44900	44850	50
327	20241021	133900	1542999850	44850	44950	44950	44850	187
328	20241021	133800	1534604900	44900	44900	44950	44900	45
329	20241021	133700	1532582900	44950	44900	44950	44900	17
330	20241021	133600	1531819000	44950	44950	44950	44900	106
331	20241021	133500	1527057250	44950	44950	44950	44900	38
332	20241021	133400	1525349400	44900	44950	44950	44900	26
333	20241021	133300	1524181400	44950	45000	45000	44900	33
334	20241021	133200	1522696950	45000	44900	45000	44900	34
335	20241021	133100	1521168650	45000	44900	45000	44900	32
336	20241021	133000	1519729150	45000	44900	45000	44900	355
337	20241021	132900	1503756650	45000	44900	45000	44900	15
338	20241021	132800	1503081750	44900	45000	45000	44900	38
339	20241021	132700	1501372750	45000	44900	45000	44900	59
340	20241021	132600	1498718350	44900	44950	45000	44900	342
341	20241021	132500	1483329650	44950	44950	45000	44950	268
342	20241021	132400	1471282300	45000	44950	45000	44950	45
343	20241021	132300	1469258900	45000	44950	45000	44900	167
344	20241021	132200	1461751300	44900	45000	45000	44800	1227
345	20241021	132100	1406739500	44950	44950	45000	44950	30
346	20241021	132000	1405390300	44950	45000	45000	44950	42
347	20241021	131900	1403501050	45000	45000	45000	44950	75
348	20241021	131800	1400129100	45000	45000	45000	44950	36
349	20241021	131700	1398509400	45000	45050	45050	44950	201
350	20241021	131600	1389464150	45050	45000	45050	44950	961
351	20241021	131500	1346196250	44900	44850	45000	44850	2245
352	20241021	131400	1245203600	44900	44900	44900	44900	216
353	20241021	131300	1235505200	44900	44850	44900	44850	48
354	20241021	131200	1233350450	44900	44850	44900	44850	275
355	20241021	131100	1221005950	44850	44800	44850	44800	125
356	20241021	131000	1215400200	44850	44850	44850	44800	33
357	20241021	130900	1213920400	44850	44800	44850	44800	20
358	20241021	130800	1213023750	44800	44850	44850	44800	46
359	20241021	130700	1210960900	44850	44900	44900	44800	35
360	20241021	130600	1209390800	44900	44850	44900	44850	18
361	20241021	130500	1208582850	44900	44900	44900	44850	82
362	20241021	130400	1204903700	44900	44900	44900	44850	33
363	20241021	130300	1203422300	44900	44850	44900	44850	42
364	20241021	130200	1201537100	44800	44850	44850	44800	31
365	20241021	130100	1200146850	44800	44850	44850	44800	29
366	20241021	130000	1198846950	44850	44850	44850	44800	35
367	20241021	125900	1197277450	44800	44850	44850	44800	35
368	20241021	125800	1195708850	44850	44850	44850	44800	36
369	20241021	125700	1194094550	44800	44850	44850	44750	298
370	20241021	125600	1180743800	44850	44650	44850	44650	12
371	20241021	125500	1180207400	44650	44650	44750	44650	45
372	20241021	125400	1178195350	44650	44900	44900	44650	756
373	20241021	125300	1144366200	44900	44850	44900	44850	43
374	20241021	125200	1142436750	44850	44900	44900	44850	76
375	20241021	125100	1139024750	44850	44850	44900	44850	11
376	20241021	125000	1138531350	44900	44850	44900	44750	707
377	20241021	124900	1106820300	44750	44750	44750	44750	12
378	20241021	124800	1106283300	44850	44750	44850	44750	83
379	20241021	124700	1102564650	44750	44800	44850	44750	96
380	20241021	124600	1098263300	44800	44800	44900	44800	11
381	20241021	124500	1097770400	44800	44900	44900	44800	24
382	20241021	124400	1096693700	44900	44800	44900	44800	14
383	20241021	124300	1096066200	44900	44850	44900	44800	47
384	20241021	124200	1093957800	44850	44800	44900	44800	208
385	20241021	124100	1084626750	44800	44800	44800	44800	10
386	20241021	124000	1084178750	44800	44800	44850	44800	26
387	20241021	123900	1083013100	44800	44850	44850	44800	9
388	20241021	123800	1082609850	44850	44800	44850	44800	52
389	20241021	123700	1080279450	44800	44850	44850	44800	48
390	20241021	123600	1078128300	44850	44800	44850	44800	560
391	20241021	123500	1053013300	44850	44700	44850	44700	414
392	20241021	123400	1034466700	44800	44750	44800	44700	76
393	20241021	123300	1031063850	44750	44700	44750	44700	35
394	20241021	123200	1029498550	44700	44700	44750	44700	31
395	20241021	123100	1028112100	44700	44700	44700	44700	5
396	20241021	123000	1027888600	44800	44700	44800	44650	48
397	20241021	122900	1025741700	44700	44800	44800	44650	186
398	20241021	122800	1017417850	44800	44650	44800	44650	29
399	20241021	122700	1016120750	44800	44650	44800	44650	29
400	20241021	122600	1014823500	44650	44700	44800	44650	23
401	20241021	122500	1013795750	44650	44750	44750	44650	26
402	20241021	122400	1012633050	44650	44650	44750	44650	215
403	20241021	122300	1003018750	44650	44650	44650	44650	7
404	20241021	122200	1002706200	44650	44650	44700	44650	38
405	20241021	122100	1001008300	44700	44650	44700	44650	17
406	20241021	122000	1000248750	44700	44600	44700	44600	31
407	20241021	121900	998864550	44600	44700	44700	44600	21
408	20241021	121800	997926350	44600	44600	44700	44600	14
409	20241021	121700	997301750	44600	44700	44700	44600	20
410	20241021	121600	996408250	44600	44600	44700	44600	57
411	20241021	121500	993862150	44700	44600	44700	44600	25
412	20241021	121400	992745150	44600	44600	44700	44550	36
413	20241021	121300	991138850	44550	44550	44550	44550	16
414	20241021	121200	990426050	44550	44550	44600	44550	31
415	20241021	121100	989044000	44550	44550	44600	44550	17
416	20241021	121000	988286600	44600	44550	44600	44550	33
417	20241021	120900	986815700	44550	44550	44600	44550	27
418	20241021	120800	985612100	44550	44550	44550	44550	6
419	20241021	120700	985344800	44600	44550	44600	44550	27
420	20241021	120600	984141200	44550	44550	44550	44550	12
421	20241021	120500	983606600	44550	44550	44600	44550	27
422	20241021	120400	982403000	44550	44600	44600	44550	21
423	20241021	120300	981466700	44600	44500	44600	44500	97
424	20241021	120200	977146350	44550	44500	44550	44500	21
425	20241021	120100	976211100	44500	44500	44500	44500	10
426	20241021	120000	975766100	44550	44500	44550	44500	31
427	20241021	115900	974385850	44500	44550	44550	44500	581
428	20241021	115800	948530600	44500	44500	44500	44500	12
429	20241021	115700	947996600	44500	44550	44550	44500	75
430	20241021	115600	944655850	44550	44550	44550	44550	65
431	20241021	115500	941760100	44600	44500	44750	44500	530
432	20241021	115400	918115850	44500	44550	44550	44500	25
433	20241021	115300	917002600	44550	44550	44550	44550	183
434	20241021	115200	908849950	44700	44500	44700	44500	17
435	20241021	115100	908090450	44500	44500	44500	44500	13
436	20241021	115000	907511950	44700	44700	44700	44500	54
437	20241021	114900	905099150	44500	44600	44600	44500	29
438	20241021	114800	903807150	44600	44500	44600	44500	82
439	20241021	114700	900153300	44500	44500	44550	44500	24
440	20241021	114600	899084550	44550	44550	44550	44550	57
441	20241021	114500	896545200	44600	44550	44600	44550	23
442	20241021	114400	895519800	44550	44600	44600	44550	26
443	20241021	114300	894360750	44550	44550	44550	44550	10
444	20241021	114200	893915250	44600	44550	44600	44550	21
445	20241021	114100	892978950	44550	44550	44550	44550	11
446	20241021	114000	892488900	44600	44550	44600	44550	369
447	20241021	113900	876035450	44600	44550	44700	44550	30
448	20241021	113800	874696300	44550	44550	44550	44550	1
449	20241021	113700	874651750	44550	44550	44700	44550	474
450	20241021	113600	853532800	44550	44550	44550	44550	239
451	20241021	113500	842885350	44550	44550	44700	44550	33
452	20241021	113400	841412450	44550	44550	44650	44550	26
453	20241021	113300	840252650	44650	44550	44650	44550	24
454	20241021	113200	839183250	44550	44550	44650	44550	22
455	20241021	113100	838201650	44550	44550	44550	44550	8
456	20241021	113000	837845250	44650	44550	44650	44550	64
457	20241021	112900	834990800	44550	44500	44650	44500	383
458	20241021	112800	817891500	44500	44550	44600	44500	88
459	20241021	112700	813968100	44550	44500	44550	44500	25
460	20241021	112600	812854850	44500	44600	44600	44500	47
461	20241021	112500	810761500	44550	44500	44550	44500	36
462	20241021	112400	809157900	44500	44550	44550	44500	308
463	20241021	112300	795436750	44550	44550	44550	44550	5
464	20241021	112200	795214000	44600	44550	44600	44550	39
465	20241021	112100	793475250	44550	44600	44600	44550	23
466	20241021	112000	792449850	44550	44550	44550	44550	24
467	20241021	111900	791380650	44550	44600	44600	44550	21
468	20241021	111800	790444150	44650	44550	44650	44550	59
469	20241021	111700	787811100	44550	44550	44650	44550	22
470	20241021	111600	786829500	44550	44650	44650	44550	35
471	20241021	111500	785268650	44550	44550	44550	44550	10
472	20241021	111400	784823150	44550	44650	44650	44550	29
473	20241021	111300	783529700	44550	44550	44550	44550	23
474	20241021	111200	782505050	44650	44650	44650	44550	30
475	20241021	111100	781166850	44650	44650	44650	44650	15
476	20241021	111000	780497100	44550	44550	44550	44550	14
477	20241021	110900	779873400	44550	44550	44600	44550	31
478	20241021	110800	778491600	44550	44550	44550	44550	9
479	20241021	110700	778090650	44600	44550	44600	44550	24
480	20241021	110600	777020700	44550	44700	44700	44550	348
481	20241021	110500	761485250	44550	44550	44550	44550	7
482	20241021	110400	761173400	44550	44450	44700	44450	325
483	20241021	110300	746696150	44450	44500	44500	44450	130
484	20241021	110200	740911400	44550	44650	44650	44550	29
485	20241021	110100	739617750	44650	44600	44650	44550	68
486	20241021	110000	736583600	44550	44550	44550	44550	12
487	20241021	105900	736049000	44700	44500	44700	44500	27
488	20241021	105800	734843300	44500	44500	44700	44500	18
489	20241021	105700	734041300	44500	44500	44700	44500	38
490	20241021	105600	732346500	44500	44500	44700	44500	31
491	20241021	105500	730963750	44500	44500	44650	44500	21
492	20241021	105400	730028650	44500	44650	44650	44500	22
493	20241021	105300	729047100	44700	44550	44700	44550	62
494	20241021	105200	726284250	44700	44550	44700	44550	53
495	20241021	105100	723920250	44700	44600	44700	44600	34
496	20241021	105000	722402600	44600	44550	44600	44550	163
497	20241021	104900	715134750	44500	44600	44700	44500	631
498	20241021	104800	687004350	44700	44600	44700	44600	9
499	20241021	104700	686602550	44700	44600	44700	44600	31
500	20241021	104600	685218250	44600	44650	44650	44550	50
501	20241021	104500	682987500	44550	44550	44550	44500	12
502	20241021	104400	682453150	44550	44500	44550	44500	43
503	20241021	104300	680537800	44500	44500	44500	44500	15
504	20241021	104200	679870300	44500	44500	44550	44500	30
505	20241021	104100	678534300	44500	44650	44650	44500	29
506	20241021	104000	677240950	44500	44650	44650	44500	13
507	20241021	103900	676661550	44650	44650	44650	44500	28
508	20241021	103800	675412700	44650	44650	44650	44500	28
509	20241021	103700	674165800	44650	44500	44650	44500	26
510	20241021	103600	673006550	44650	44550	44650	44550	77
511	20241021	103500	669571600	44550	44550	44650	44550	28
512	20241021	103400	668323800	44550	44500	44650	44500	25
513	20241021	103300	667208200	44450	44650	44650	44450	15
514	20241021	103200	666540450	44650	44550	44650	44500	462
515	20241021	103100	645919050	44500	44550	44600	44500	27
516	20241021	103000	644715500	44600	44600	44600	44600	5
517	20241021	102900	644492500	44600	44600	44650	44600	40
518	20241021	102800	642707550	44600	44700	44750	44600	304
519	20241021	102700	629128350	44700	44700	44700	44650	85
520	20241021	102600	625329450	44700	44650	44700	44650	179
521	20241021	102500	617332100	44650	44600	44650	44600	16
522	20241021	102400	616618200	44650	44600	44650	44600	26
523	20241021	102300	615457550	44650	44650	44650	44600	36
524	20241021	102200	613850400	44650	44600	44650	44600	32
525	20241021	102100	612423000	44600	44500	44650	44500	39
526	20241021	102000	610684450	44500	44650	44650	44500	22
527	20241021	101900	609704550	44650	44450	44650	44450	41
528	20241021	101800	607878100	44650	44550	44650	44450	762
529	20241021	101700	573868400	44500	44450	44500	44450	12
530	20241021	101600	573334650	44450	44350	44550	44350	439
531	20241021	101500	553821800	44550	44650	44650	44350	826
532	20241021	101400	517090800	44600	44600	44650	44600	63
533	20241021	101300	514280250	44600	44600	44600	44550	28
534	20241021	101200	513031850	44600	44600	44600	44550	12
535	20241021	101100	512496900	44600	44550	44600	44550	24
536	20241021	101000	511426750	44550	44600	44600	44550	65
537	20241021	100900	508530700	44600	44550	44600	44550	33
538	20241021	100800	507059800	44600	44550	44600	44550	94
539	20241021	100700	502871750	44500	44500	44550	44500	234
540	20241021	100600	492447450	44500	44500	44500	44450	83
541	20241021	100500	488754200	44550	44550	44550	44450	18
542	20241021	100400	487953000	44550	44550	44550	44450	25
543	20241021	100300	486839750	44550	44550	44550	44450	25
544	20241021	100200	485726900	44550	44450	44550	44450	12
545	20241021	100100	485193000	44500	44500	44500	44500	23
546	20241021	100000	484169500	44450	44500	44500	44400	40
547	20241021	095900	482391200	44400	44550	44550	44350	975
548	20241021	095800	439076500	44500	44550	44550	44500	30
549	20241021	095700	437740500	44550	44600	44600	44550	281
550	20241021	095600	425221900	44600	44550	44600	44550	37
551	20241021	095500	423572600	44600	44550	44600	44550	18
552	20241021	095400	422770450	44600	44600	44600	44600	44
553	20241021	095300	420808050	44550	44600	44600	44550	25
554	20241021	095200	419693300	44550	44600	44600	44550	80
555	20241021	095100	416127850	44600	44600	44600	44550	35
556	20241021	095000	414567100	44600	44550	44600	44500	119
557	20241021	094900	409265650	44550	44500	44550	44500	104
558	20241021	094800	404633200	44550	44550	44550	44550	57
559	20241021	094700	402093850	44500	44550	44550	44500	211
560	20241021	094600	392694050	44550	44600	44600	44500	9
561	20241021	094500	392293200	44600	44600	44650	44600	168
562	20241021	094400	384800300	44650	44600	44650	44600	10
563	20241021	094300	384354050	44650	44600	44650	44600	13
564	20241021	094200	383773850	44650	44650	44650	44650	219
565	20241021	094100	373995500	44700	44750	44750	44700	122
566	20241021	094000	368541600	44700	44750	44750	44700	6
567	20241021	093900	368273350	44700	44750	44750	44700	10
568	20241021	093800	367826100	44750	44750	44750	44700	10
569	20241021	093700	367378850	44750	44750	44750	44700	81
570	20241021	093600	363757450	44750	44800	44800	44750	90
571	20241021	093500	359729750	44800	44850	44850	44800	272
572	20241021	093400	347531200	44850	44850	44850	44750	54
573	20241021	093300	345109600	44750	44850	44850	44750	53
574	20241021	093200	342733050	44850	44750	44850	44750	15
575	20241021	093100	342060900	44750	44900	44900	44750	32
576	20241021	093000	340626700	44900	44800	44900	44750	13
577	20241021	092900	340044150	44750	44900	44900	44750	42
578	20241021	092800	338162450	44750	44750	44750	44750	17
579	20241021	092700	337401700	44950	44750	44950	44750	492
580	20241021	092600	315305000	44750	44900	44900	44750	26
581	20241021	092500	314140400	44750	44900	44900	44750	9
582	20241021	092400	313737050	44900	44900	44900	44900	207
583	20241021	092300	304442750	44700	44750	44800	44700	118
584	20241021	092200	299162200	44900	44750	44900	44750	162
585	20241021	092100	291908200	44750	44800	44800	44750	162
586	20241021	092000	284656900	44800	44700	44800	44700	91
587	20241021	091900	280581100	44700	44700	44750	44650	19
588	20241021	091800	279731450	44700	44750	44750	44700	23
589	20241021	091700	278702350	44650	44650	44650	44650	5
590	20241021	091600	278479100	44750	44700	44750	44700	145
591	20241021	091500	271994600	44700	44700	44750	44650	363
592	20241021	091400	255767350	44700	44750	44800	44700	68
593	20241021	091300	252724950	44800	44750	44800	44750	80
594	20241021	091200	249143950	44500	44650	44650	44450	150
595	20241021	091100	242454100	44450	44600	44650	44450	195
596	20241021	091000	233756250	44400	44450	44600	44400	58
597	20241021	090900	231179700	44600	44300	44600	44300	59
598	20241021	090800	228564300	44500	44600	44600	44300	1189
599	20241021	090700	175659400	44800	44700	44900	44550	854
600	20241021	090600	137533700	44700	44950	44950	44700	27
601	20241021	090500	136326200	44950	45000	45000	44750	218
602	20241021	090400	126549300	45000	44950	45000	44900	734
603	20241021	090300	93526500	44950	44800	45000	44800	243
604	20241021	090200	82621350	44800	45000	45000	44800	65
605	20241021	090100	79703050	45000	45000	45000	44750	349
606	20241021	090000	64054950	45000	45000	45050	44900	1422