KissMeData/179900/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	203400	437312300	22300	22300	22300	22300	805
3	20241021	203300	437312300	22300	22300	22300	22300	0
4	20241021	203200	437312300	22300	22300	22300	22300	0
5	20241021	203100	437312300	22300	22300	22300	22300	0
6	20241021	203000	437312300	22300	22300	22300	22300	0
7	20241021	202900	437312300	22300	22300	22300	22300	0
8	20241021	202800	437312300	22300	22300	22300	22300	0
9	20241021	202700	437312300	22300	22300	22300	22300	0
10	20241021	202600	437312300	22300	22300	22300	22300	0
11	20241021	202500	437312300	22300	22300	22300	22300	0
12	20241021	202400	437312300	22300	22300	22300	22300	0
13	20241021	202300	437312300	22300	22300	22300	22300	0
14	20241021	202200	437312300	22300	22300	22300	22300	0
15	20241021	202100	437312300	22300	22300	22300	22300	0
16	20241021	202000	437312300	22300	22300	22300	22300	0
17	20241021	201900	437312300	22300	22300	22300	22300	0
18	20241021	201800	437312300	22300	22300	22300	22300	0
19	20241021	201700	437312300	22300	22300	22300	22300	0
20	20241021	201600	437312300	22300	22300	22300	22300	0
21	20241021	201500	437312300	22300	22300	22300	22300	0
22	20241021	201400	437312300	22300	22300	22300	22300	0
23	20241021	201300	437312300	22300	22300	22300	22300	0
24	20241021	201200	437312300	22300	22300	22300	22300	0
25	20241021	201100	437312300	22300	22300	22300	22300	0
26	20241021	201000	437312300	22300	22300	22300	22300	0
27	20241021	200900	437312300	22300	22300	22300	22300	0
28	20241021	200800	437312300	22300	22300	22300	22300	0
29	20241021	200700	437312300	22300	22300	22300	22300	0
30	20241021	200600	437312300	22300	22300	22300	22300	0
31	20241021	200500	437312300	22300	22300	22300	22300	0
32	20241021	200400	437312300	22300	22300	22300	22300	805
33	20241021	200300	437312300	22300	22300	22300	22300	0
34	20241021	200200	437312300	22300	22300	22300	22300	0
35	20241021	200100	437312300	22300	22300	22300	22300	0
36	20241021	200000	437312300	22300	22300	22300	22300	0
37	20241021	195900	437312300	22300	22300	22300	22300	0
38	20241021	195800	437312300	22300	22300	22300	22300	0
39	20241021	195700	437312300	22300	22300	22300	22300	0
40	20241021	195600	437312300	22300	22300	22300	22300	0
41	20241021	195500	437312300	22300	22300	22300	22300	0
42	20241021	195400	437312300	22300	22300	22300	22300	0
43	20241021	195300	437312300	22300	22300	22300	22300	0
44	20241021	195200	437312300	22300	22300	22300	22300	0
45	20241021	195100	437312300	22300	22300	22300	22300	0
46	20241021	195000	437312300	22300	22300	22300	22300	0
47	20241021	194900	437312300	22300	22300	22300	22300	0
48	20241021	194800	437312300	22300	22300	22300	22300	0
49	20241021	194700	437312300	22300	22300	22300	22300	0
50	20241021	194600	437312300	22300	22300	22300	22300	0
51	20241021	194500	437312300	22300	22300	22300	22300	0
52	20241021	194400	437312300	22300	22300	22300	22300	0
53	20241021	194300	437312300	22300	22300	22300	22300	0
54	20241021	194200	437312300	22300	22300	22300	22300	0
55	20241021	194100	437312300	22300	22300	22300	22300	0
56	20241021	194000	437312300	22300	22300	22300	22300	0
57	20241021	193900	437312300	22300	22300	22300	22300	0
58	20241021	193800	437312300	22300	22300	22300	22300	0
59	20241021	193700	437312300	22300	22300	22300	22300	0
60	20241021	193600	437312300	22300	22300	22300	22300	0
61	20241021	193500	437312300	22300	22300	22300	22300	0
62	20241021	193400	437312300	22300	22300	22300	22300	805
63	20241021	193300	437312300	22300	22300	22300	22300	0
64	20241021	193200	437312300	22300	22300	22300	22300	0
65	20241021	193100	437312300	22300	22300	22300	22300	0
66	20241021	193000	437312300	22300	22300	22300	22300	0
67	20241021	192900	437312300	22300	22300	22300	22300	0
68	20241021	192800	437312300	22300	22300	22300	22300	0
69	20241021	192700	437312300	22300	22300	22300	22300	0
70	20241021	192600	437312300	22300	22300	22300	22300	0
71	20241021	192500	437312300	22300	22300	22300	22300	0
72	20241021	192400	437312300	22300	22300	22300	22300	0
73	20241021	192300	437312300	22300	22300	22300	22300	0
74	20241021	192200	437312300	22300	22300	22300	22300	0
75	20241021	192100	437312300	22300	22300	22300	22300	0
76	20241021	192000	437312300	22300	22300	22300	22300	0
77	20241021	191900	437312300	22300	22300	22300	22300	0
78	20241021	191800	437312300	22300	22300	22300	22300	0
79	20241021	191700	437312300	22300	22300	22300	22300	0
80	20241021	191600	437312300	22300	22300	22300	22300	0
81	20241021	191500	437312300	22300	22300	22300	22300	0
82	20241021	191400	437312300	22300	22300	22300	22300	0
83	20241021	191300	437312300	22300	22300	22300	22300	0
84	20241021	191200	437312300	22300	22300	22300	22300	0
85	20241021	191100	437312300	22300	22300	22300	22300	0
86	20241021	191000	437312300	22300	22300	22300	22300	0
87	20241021	190900	437312300	22300	22300	22300	22300	0
88	20241021	190800	437312300	22300	22300	22300	22300	0
89	20241021	190700	437312300	22300	22300	22300	22300	0
90	20241021	190600	437312300	22300	22300	22300	22300	0
91	20241021	190500	437312300	22300	22300	22300	22300	0
92	20241021	190400	437312300	22300	22300	22300	22300	805
93	20241021	190300	437312300	22300	22300	22300	22300	0
94	20241021	190200	437312300	22300	22300	22300	22300	0
95	20241021	190100	437312300	22300	22300	22300	22300	0
96	20241021	190000	437312300	22300	22300	22300	22300	0
97	20241021	185900	437312300	22300	22300	22300	22300	0
98	20241021	185800	437312300	22300	22300	22300	22300	0
99	20241021	185700	437312300	22300	22300	22300	22300	0
100	20241021	185600	437312300	22300	22300	22300	22300	0
101	20241021	185500	437312300	22300	22300	22300	22300	0
102	20241021	185400	437312300	22300	22300	22300	22300	0
103	20241021	185300	437312300	22300	22300	22300	22300	0
104	20241021	185200	437312300	22300	22300	22300	22300	0
105	20241021	185100	437312300	22300	22300	22300	22300	0
106	20241021	185000	437312300	22300	22300	22300	22300	0
107	20241021	184900	437312300	22300	22300	22300	22300	0
108	20241021	184800	437312300	22300	22300	22300	22300	0
109	20241021	184700	437312300	22300	22300	22300	22300	0
110	20241021	184600	437312300	22300	22300	22300	22300	0
111	20241021	184500	437312300	22300	22300	22300	22300	0
112	20241021	184400	437312300	22300	22300	22300	22300	0
113	20241021	184300	437312300	22300	22300	22300	22300	0
114	20241021	184200	437312300	22300	22300	22300	22300	0
115	20241021	184100	437312300	22300	22300	22300	22300	0
116	20241021	184000	437312300	22300	22300	22300	22300	0
117	20241021	183900	437312300	22300	22300	22300	22300	0
118	20241021	183800	437312300	22300	22300	22300	22300	0
119	20241021	183700	437312300	22300	22300	22300	22300	0
120	20241021	183600	437312300	22300	22300	22300	22300	0
121	20241021	183500	437312300	22300	22300	22300	22300	0
122	20241021	183400	437312300	22300	22300	22300	22300	805
123	20241021	183300	437312300	22300	22300	22300	22300	0
124	20241021	183200	437312300	22300	22300	22300	22300	0
125	20241021	183100	437312300	22300	22300	22300	22300	0
126	20241021	183000	437312300	22300	22300	22300	22300	0
127	20241021	182900	437312300	22300	22300	22300	22300	0
128	20241021	182800	437312300	22300	22300	22300	22300	0
129	20241021	182700	437312300	22300	22300	22300	22300	0
130	20241021	182600	437312300	22300	22300	22300	22300	0
131	20241021	182500	437312300	22300	22300	22300	22300	0
132	20241021	182400	437312300	22300	22300	22300	22300	0
133	20241021	182300	437312300	22300	22300	22300	22300	0
134	20241021	182200	437312300	22300	22300	22300	22300	0
135	20241021	182100	437312300	22300	22300	22300	22300	0
136	20241021	182000	437312300	22300	22300	22300	22300	0
137	20241021	181900	437312300	22300	22300	22300	22300	0
138	20241021	181800	437312300	22300	22300	22300	22300	0
139	20241021	181700	437312300	22300	22300	22300	22300	0
140	20241021	181600	437312300	22300	22300	22300	22300	0
141	20241021	181500	437312300	22300	22300	22300	22300	0
142	20241021	181400	437312300	22300	22300	22300	22300	0
143	20241021	181300	437312300	22300	22300	22300	22300	0
144	20241021	181200	437312300	22300	22300	22300	22300	0
145	20241021	181100	437312300	22300	22300	22300	22300	0
146	20241021	181000	437312300	22300	22300	22300	22300	0
147	20241021	180900	437312300	22300	22300	22300	22300	0
148	20241021	180800	437312300	22300	22300	22300	22300	0
149	20241021	180700	437312300	22300	22300	22300	22300	0
150	20241021	180600	437312300	22300	22300	22300	22300	0
151	20241021	180500	437312300	22300	22300	22300	22300	0
152	20241021	180400	437312300	22300	22300	22300	22300	805
153	20241021	180300	437312300	22300	22300	22300	22300	0
154	20241021	180200	437312300	22300	22300	22300	22300	0
155	20241021	180100	437312300	22300	22300	22300	22300	0
156	20241021	180000	437312300	22300	22300	22300	22300	0
157	20241021	175900	437312300	22300	22300	22300	22300	0
158	20241021	175800	437312300	22300	22300	22300	22300	0
159	20241021	175700	437312300	22300	22300	22300	22300	0
160	20241021	175600	437312300	22300	22300	22300	22300	0
161	20241021	175500	437312300	22300	22300	22300	22300	0
162	20241021	175400	437312300	22300	22300	22300	22300	0
163	20241021	175300	437312300	22300	22300	22300	22300	0
164	20241021	175200	437312300	22300	22300	22300	22300	0
165	20241021	175100	437312300	22300	22300	22300	22300	0
166	20241021	175000	437312300	22300	22300	22300	22300	0
167	20241021	174900	437312300	22300	22300	22300	22300	0
168	20241021	174800	437312300	22300	22300	22300	22300	0
169	20241021	174700	437312300	22300	22300	22300	22300	0
170	20241021	174600	437312300	22300	22300	22300	22300	0
171	20241021	174500	437312300	22300	22300	22300	22300	0
172	20241021	174400	437312300	22300	22300	22300	22300	0
173	20241021	174300	437312300	22300	22300	22300	22300	0
174	20241021	174200	437312300	22300	22300	22300	22300	0
175	20241021	174100	437312300	22300	22300	22300	22300	0
176	20241021	174000	437312300	22300	22300	22300	22300	0
177	20241021	173900	437312300	22300	22300	22300	22300	0
178	20241021	173800	437312300	22300	22300	22300	22300	0
179	20241021	173700	437312300	22300	22300	22300	22300	0
180	20241021	173600	437312300	22300	22300	22300	22300	0
181	20241021	173500	437312300	22300	22300	22300	22300	0
182	20241021	173400	437312300	22300	22300	22300	22300	805
183	20241021	173300	437312300	22300	22300	22300	22300	0
184	20241021	173200	437312300	22300	22300	22300	22300	0
185	20241021	173100	437312300	22300	22300	22300	22300	0
186	20241021	173000	437312300	22300	22300	22300	22300	0
187	20241021	172900	437312300	22300	22300	22300	22300	0
188	20241021	172800	437312300	22300	22300	22300	22300	0
189	20241021	172700	437312300	22300	22300	22300	22300	0
190	20241021	172600	437312300	22300	22300	22300	22300	0
191	20241021	172500	437312300	22300	22300	22300	22300	0
192	20241021	172400	437312300	22300	22300	22300	22300	0
193	20241021	172300	437312300	22300	22300	22300	22300	0
194	20241021	172200	437312300	22300	22300	22300	22300	0
195	20241021	172100	437312300	22300	22300	22300	22300	0
196	20241021	172000	437312300	22300	22300	22300	22300	0
197	20241021	171900	437312300	22300	22300	22300	22300	0
198	20241021	171800	437312300	22300	22300	22300	22300	0
199	20241021	171700	437312300	22300	22300	22300	22300	0
200	20241021	171600	437312300	22300	22300	22300	22300	0
201	20241021	171500	437312300	22300	22300	22300	22300	0
202	20241021	171400	437312300	22300	22300	22300	22300	0
203	20241021	171300	437312300	22300	22300	22300	22300	0
204	20241021	171200	437312300	22300	22300	22300	22300	0
205	20241021	171100	437312300	22300	22300	22300	22300	0
206	20241021	171000	437312300	22300	22300	22300	22300	0
207	20241021	170900	437312300	22300	22300	22300	22300	0
208	20241021	170800	437312300	22300	22300	22300	22300	0
209	20241021	170700	437312300	22300	22300	22300	22300	0
210	20241021	170600	437312300	22300	22300	22300	22300	0
211	20241021	170500	437312300	22300	22300	22300	22300	0
212	20241021	170400	437312300	22300	22300	22300	22300	805
213	20241021	170300	437312300	22300	22300	22300	22300	0
214	20241021	170200	437312300	22300	22300	22300	22300	0
215	20241021	170100	437312300	22300	22300	22300	22300	0
216	20241021	170000	437312300	22300	22300	22300	22300	0
217	20241021	165900	437312300	22300	22300	22300	22300	0
218	20241021	165800	437312300	22300	22300	22300	22300	0
219	20241021	165700	437312300	22300	22300	22300	22300	0
220	20241021	165600	437312300	22300	22300	22300	22300	0
221	20241021	165500	437312300	22300	22300	22300	22300	0
222	20241021	165400	437312300	22300	22300	22300	22300	0
223	20241021	165300	437312300	22300	22300	22300	22300	0
224	20241021	165200	437312300	22300	22300	22300	22300	0
225	20241021	165100	437312300	22300	22300	22300	22300	0
226	20241021	165000	437312300	22300	22300	22300	22300	0
227	20241021	164900	437312300	22300	22300	22300	22300	0
228	20241021	164800	437312300	22300	22300	22300	22300	0
229	20241021	164700	437312300	22300	22300	22300	22300	0
230	20241021	164600	437312300	22300	22300	22300	22300	0
231	20241021	164500	437312300	22300	22300	22300	22300	0
232	20241021	164400	437312300	22300	22300	22300	22300	0
233	20241021	164300	437312300	22300	22300	22300	22300	0
234	20241021	164200	437312300	22300	22300	22300	22300	0
235	20241021	164100	437312300	22300	22300	22300	22300	0
236	20241021	164000	437312300	22300	22300	22300	22300	0
237	20241021	163900	437312300	22300	22300	22300	22300	0
238	20241021	163800	437312300	22300	22300	22300	22300	0
239	20241021	163700	437312300	22300	22300	22300	22300	0
240	20241021	163600	437312300	22300	22300	22300	22300	0
241	20241021	163500	437312300	22300	22300	22300	22300	0
242	20241021	163400	437312300	22300	22300	22300	22300	805
243	20241021	163300	437312300	22300	22300	22300	22300	0
244	20241021	163200	437312300	22300	22300	22300	22300	0
245	20241021	163100	437312300	22300	22300	22300	22300	0
246	20241021	163000	437312300	22300	22300	22300	22300	0
247	20241021	162900	437312300	22300	22300	22300	22300	0
248	20241021	162800	437312300	22300	22300	22300	22300	0
249	20241021	162700	437312300	22300	22300	22300	22300	0
250	20241021	162600	437312300	22300	22300	22300	22300	0
251	20241021	162500	437312300	22300	22300	22300	22300	0
252	20241021	162400	437312300	22300	22300	22300	22300	0
253	20241021	162300	437312300	22300	22300	22300	22300	0
254	20241021	162200	437312300	22300	22300	22300	22300	0
255	20241021	162100	437312300	22300	22300	22300	22300	0
256	20241021	162000	437312300	22300	22300	22300	22300	0
257	20241021	161900	437312300	22300	22300	22300	22300	0
258	20241021	161800	437312300	22300	22300	22300	22300	0
259	20241021	161700	437312300	22300	22300	22300	22300	0
260	20241021	161600	437312300	22300	22300	22300	22300	0
261	20241021	161500	437312300	22300	22300	22300	22300	0
262	20241021	161400	437312300	22300	22300	22300	22300	0
263	20241021	161300	437312300	22300	22300	22300	22300	0
264	20241021	161200	437312300	22300	22300	22300	22300	0
265	20241021	161100	437312300	22300	22300	22300	22300	0
266	20241021	161000	437312300	22300	22300	22300	22300	0
267	20241021	160900	437312300	22300	22300	22300	22300	0
268	20241021	160800	437312300	22300	22300	22300	22300	0
269	20241021	160700	437312300	22300	22300	22300	22300	0
270	20241021	160600	437312300	22300	22300	22300	22300	0
271	20241021	160500	437312300	22300	22300	22300	22300	0
272	20241021	160400	437312300	22300	22300	22300	22300	805
273	20241021	160300	437312300	22300	22300	22300	22300	0
274	20241021	160200	437312300	22300	22300	22300	22300	0
275	20241021	160100	437312300	22300	22300	22300	22300	0
276	20241021	160000	437312300	22300	22300	22300	22300	0
277	20241021	155900	437312300	22300	22300	22300	22300	0
278	20241021	155800	437312300	22300	22300	22300	22300	0
279	20241021	155700	437312300	22300	22300	22300	22300	0
280	20241021	155600	437312300	22300	22300	22300	22300	0
281	20241021	155500	437312300	22300	22300	22300	22300	0
282	20241021	155400	437312300	22300	22300	22300	22300	0
283	20241021	155300	437312300	22300	22300	22300	22300	0
284	20241021	155200	437312300	22300	22300	22300	22300	0
285	20241021	155100	437312300	22300	22300	22300	22300	0
286	20241021	155000	437312300	22300	22300	22300	22300	0
287	20241021	154900	437312300	22300	22300	22300	22300	0
288	20241021	154800	437312300	22300	22300	22300	22300	0
289	20241021	154700	437312300	22300	22300	22300	22300	0
290	20241021	154600	437312300	22300	22300	22300	22300	0
291	20241021	154500	437312300	22300	22300	22300	22300	0
292	20241021	154400	437312300	22300	22300	22300	22300	0
293	20241021	154300	437312300	22300	22300	22300	22300	0
294	20241021	154200	437312300	22300	22300	22300	22300	0
295	20241021	154100	437312300	22300	22300	22300	22300	0
296	20241021	154000	437312300	22300	22300	22300	22300	0
297	20241021	153900	437312300	22300	22300	22300	22300	0
298	20241021	153800	437312300	22300	22300	22300	22300	0
299	20241021	153700	437312300	22300	22300	22300	22300	0
300	20241021	153600	437312300	22300	22300	22300	22300	0
301	20241021	153500	437312300	22300	22300	22300	22300	0
302	20241021	153400	437312300	22300	22300	22300	22300	805
303	20241021	153300	437312300	22300	22300	22300	22300	0
304	20241021	153200	437312300	22300	22300	22300	22300	0
305	20241021	153100	437312300	22300	22300	22300	22300	0
306	20241021	153000	437312300	22300	22300	22300	22300	805
307	20241021	152900	419360800	22250	22250	22250	22250	0
308	20241021	152800	419360800	22250	22250	22250	22250	0
309	20241021	152700	419360800	22250	22250	22250	22250	0
310	20241021	152600	419360800	22250	22250	22250	22250	0
311	20241021	152500	419360800	22250	22250	22250	22250	0
312	20241021	152400	419360800	22250	22250	22250	22250	0
313	20241021	152300	419360800	22250	22250	22250	22250	0
314	20241021	152200	419360800	22250	22250	22250	22250	0
315	20241021	152100	419360800	22250	22250	22250	22250	0
316	20241021	152000	419360800	22250	22250	22250	22250	0
317	20241021	151900	419360800	22250	22250	22250	22150	158
318	20241021	151800	415854100	22150	22250	22250	22150	6
319	20241021	151700	415720700	22150	22300	22300	22150	39
320	20241021	151600	414852150	22200	22300	22300	22200	59
321	20241021	151500	413537350	22300	22300	22300	22300	0
322	20241021	151400	413537350	22300	22300	22300	22300	1
323	20241021	151300	413515050	22250	22250	22250	22250	0
324	20241021	151200	413515050	22250	22250	22250	22250	0
325	20241021	151100	413515050	22250	22250	22250	22250	2
326	20241021	151000	413470550	22100	22150	22150	22100	506
327	20241021	150900	402262950	22250	22200	22250	22200	790
328	20241021	150800	384712500	22150	22050	22150	22000	1824
329	20241021	150700	344469950	22050	22050	22050	22050	0
330	20241021	150600	344469950	22050	22050	22050	22050	0
331	20241021	150500	344469950	22050	22050	22050	22050	0
332	20241021	150400	344469950	22050	22050	22050	22050	0
333	20241021	150300	344469950	22050	22100	22100	22050	605
334	20241021	150200	331103550	22150	22150	22150	22150	150
335	20241021	150100	327781050	22150	22150	22150	22150	116
336	20241021	150000	325211650	22250	22250	22250	22250	0
337	20241021	145900	325211650	22250	22250	22250	22250	0
338	20241021	145800	325211650	22250	22250	22250	22250	0
339	20241021	145700	325211650	22250	22250	22250	22250	0
340	20241021	145600	325211650	22250	22250	22250	22250	0
341	20241021	145500	325211650	22250	22250	22250	22250	0
342	20241021	145400	325211650	22250	22250	22250	22250	0
343	20241021	145300	325211650	22250	22200	22250	22200	158
344	20241021	145200	321701250	22150	22150	22150	22150	0
345	20241021	145100	321701250	22150	22150	22150	22150	0
346	20241021	145000	321701250	22150	22150	22150	22150	253
347	20241021	144900	316097300	22100	22100	22100	22100	0
348	20241021	144800	316097300	22100	22100	22100	22100	0
349	20241021	144700	316097300	22100	22150	22150	22100	282
350	20241021	144600	309851450	22200	22200	22200	22200	20
351	20241021	144500	309407450	22200	22200	22200	22200	0
352	20241021	144400	309407450	22200	22200	22200	22200	0
353	20241021	144300	309407450	22200	22200	22200	22200	0
354	20241021	144200	309407450	22200	22200	22200	22200	0
355	20241021	144100	309407450	22200	22200	22200	22200	0
356	20241021	144000	309407450	22200	22200	22200	22200	1
357	20241021	143900	309385250	22200	22200	22200	22200	0
358	20241021	143800	309385250	22200	22200	22200	22200	0
359	20241021	143700	309385250	22200	22200	22200	22200	0
360	20241021	143600	309385250	22200	22200	22200	22200	0
361	20241021	143500	309385250	22200	22200	22200	22200	100
362	20241021	143400	307165250	22200	22200	22200	22200	0
363	20241021	143300	307165250	22200	22200	22200	22200	0
364	20241021	143200	307165250	22200	22200	22200	22200	0
365	20241021	143100	307165250	22200	22200	22200	22200	0
366	20241021	143000	307165250	22200	22200	22200	22200	0
367	20241021	142900	307165250	22200	22200	22200	22200	0
368	20241021	142800	307165250	22200	22200	22200	22200	0
369	20241021	142700	307165250	22200	22200	22200	22200	158
370	20241021	142600	303657650	22200	22200	22200	22200	0
371	20241021	142500	303657650	22200	22200	22200	22200	0
372	20241021	142400	303657650	22200	22200	22200	22200	0
373	20241021	142300	303657650	22200	22200	22200	22200	0
374	20241021	142200	303657650	22200	22200	22200	22200	0
375	20241021	142100	303657650	22200	22200	22200	22200	0
376	20241021	142000	303657650	22200	22250	22250	22200	454
377	20241021	141900	293578650	22250	22250	22250	22250	0
378	20241021	141800	293578650	22250	22250	22250	22250	0
379	20241021	141700	293578650	22250	22250	22250	22250	0
380	20241021	141600	293578650	22250	22250	22250	22250	0
381	20241021	141500	293578650	22250	22200	22250	22200	255
382	20241021	141400	287909150	22200	22250	22250	22200	56
383	20241021	141300	286664400	22150	22150	22150	22150	0
384	20241021	141200	286664400	22150	22150	22150	22150	0
385	20241021	141100	286664400	22150	22150	22150	22150	0
386	20241021	141000	286664400	22150	22150	22150	22150	0
387	20241021	140900	286664400	22150	22150	22150	22150	0
388	20241021	140800	286664400	22150	22150	22150	22150	0
389	20241021	140700	286664400	22150	22150	22150	22150	0
390	20241021	140600	286664400	22150	22250	22250	22150	250
391	20241021	140500	281124900	22250	22250	22250	22250	0
392	20241021	140400	281124900	22250	22250	22250	22250	0
393	20241021	140300	281124900	22250	22250	22250	22250	0
394	20241021	140200	281124900	22250	22250	22250	22250	0
395	20241021	140100	281124900	22250	22250	22250	22250	0
396	20241021	140000	281124900	22250	22250	22250	22250	0
397	20241021	135900	281124900	22250	22250	22250	22250	47
398	20241021	135800	280079150	22150	22150	22150	22150	0
399	20241021	135700	280079150	22150	22150	22150	22150	0
400	20241021	135600	280079150	22150	22150	22150	22150	0
401	20241021	135500	280079150	22150	22150	22150	22150	0
402	20241021	135400	280079150	22150	22150	22150	22150	0
403	20241021	135300	280079150	22150	22150	22150	22150	0
404	20241021	135200	280079150	22150	22150	22150	22150	0
405	20241021	135100	280079150	22150	22150	22150	22150	0
406	20241021	135000	280079150	22150	22150	22150	22150	8
407	20241021	134900	279901950	22200	22200	22200	22200	0
408	20241021	134800	279901950	22200	22200	22200	22200	0
409	20241021	134700	279901950	22200	22250	22250	22200	500
410	20241021	134600	268798450	22250	22250	22250	22250	0
411	20241021	134500	268798450	22250	22250	22250	22250	0
412	20241021	134400	268798450	22250	22250	22250	22250	0
413	20241021	134300	268798450	22250	22250	22250	22250	0
414	20241021	134200	268798450	22250	22250	22250	22250	100
415	20241021	134100	266573450	22250	22250	22250	22250	100
416	20241021	134000	264348450	22250	22250	22250	22250	0
417	20241021	133900	264348450	22250	22250	22250	22250	300
418	20241021	133800	257673450	22300	22300	22300	22300	0
419	20241021	133700	257673450	22300	22300	22300	22300	0
420	20241021	133600	257673450	22300	22300	22300	22300	0
421	20241021	133500	257673450	22300	22300	22300	22300	0
422	20241021	133400	257673450	22300	22300	22300	22300	0
423	20241021	133300	257673450	22300	22300	22300	22300	0
424	20241021	133200	257673450	22300	22300	22300	22300	0
425	20241021	133100	257673450	22300	22300	22300	22300	195
426	20241021	133000	253324950	22300	22300	22300	22300	0
427	20241021	132900	253324950	22300	22300	22300	22300	0
428	20241021	132800	253324950	22300	22300	22300	22300	0
429	20241021	132700	253324950	22300	22300	22300	22300	0
430	20241021	132600	253324950	22300	22300	22300	22300	0
431	20241021	132500	253324950	22300	22300	22300	22300	0
432	20241021	132400	253324950	22300	22300	22300	22300	0
433	20241021	132300	253324950	22300	22300	22300	22300	0
434	20241021	132200	253324950	22300	22300	22300	22300	0
435	20241021	132100	253324950	22300	22300	22300	22300	0
436	20241021	132000	253324950	22300	22300	22300	22300	0
437	20241021	131900	253324950	22300	22300	22300	22300	0
438	20241021	131800	253324950	22300	22300	22300	22300	0
439	20241021	131700	253324950	22300	22300	22300	22300	0
440	20241021	131600	253324950	22300	22300	22300	22300	0
441	20241021	131500	253324950	22300	22300	22300	22300	873
442	20241021	131400	233857050	22300	22300	22300	22300	1
443	20241021	131300	233834750	22350	22350	22350	22350	0
444	20241021	131200	233834750	22350	22350	22350	22350	0
445	20241021	131100	233834750	22350	22350	22350	22350	0
446	20241021	131000	233834750	22350	22350	22350	22350	0
447	20241021	130900	233834750	22350	22350	22350	22350	0
448	20241021	130800	233834750	22350	22350	22350	22350	0
449	20241021	130700	233834750	22350	22350	22350	22350	0
450	20241021	130600	233834750	22350	22350	22350	22350	0
451	20241021	130500	233834750	22350	22350	22350	22350	0
452	20241021	130400	233834750	22350	22350	22350	22350	0
453	20241021	130300	233834750	22350	22350	22350	22350	0
454	20241021	130200	233834750	22350	22350	22350	22350	0
455	20241021	130100	233834750	22350	22350	22350	22350	0
456	20241021	130000	233834750	22350	22350	22350	22350	0
457	20241021	125900	233834750	22350	22350	22350	22350	150
458	20241021	125800	230482250	22300	22300	22300	22300	0
459	20241021	125700	230482250	22300	22300	22300	22300	0
460	20241021	125600	230482250	22300	22300	22300	22300	29
461	20241021	125500	229835550	22300	22300	22300	22300	0
462	20241021	125400	229835550	22300	22300	22300	22300	28
463	20241021	125300	229211150	22350	22350	22350	22350	0
464	20241021	125200	229211150	22350	22350	22350	22350	0
465	20241021	125100	229211150	22350	22350	22350	22350	10
466	20241021	125000	228987650	22300	22300	22300	22300	0
467	20241021	124900	228987650	22300	22300	22300	22300	0
468	20241021	124800	228987650	22300	22300	22300	22300	1
469	20241021	124700	228965350	22300	22300	22300	22300	0
470	20241021	124600	228965350	22300	22300	22300	22300	1
471	20241021	124500	228943050	22300	22300	22300	22300	0
472	20241021	124400	228943050	22300	22300	22300	22300	0
473	20241021	124300	228943050	22300	22300	22300	22300	10
474	20241021	124200	228720050	22300	22300	22300	22300	0
475	20241021	124100	228720050	22300	22300	22300	22300	0
476	20241021	124000	228720050	22300	22300	22300	22300	0
477	20241021	123900	228720050	22300	22300	22300	22300	0
478	20241021	123800	228720050	22300	22300	22300	22300	0
479	20241021	123700	228720050	22300	22300	22300	22300	57
480	20241021	123600	227448950	22200	22200	22200	22200	0
481	20241021	123500	227448950	22200	22200	22200	22200	0
482	20241021	123400	227448950	22200	22200	22200	22200	0
483	20241021	123300	227448950	22200	22200	22200	22200	0
484	20241021	123200	227448950	22200	22200	22200	22200	0
485	20241021	123100	227448950	22200	22200	22200	22200	0
486	20241021	123000	227448950	22200	22200	22200	22200	0
487	20241021	122900	227448950	22200	22200	22200	22200	0
488	20241021	122800	227448950	22200	22200	22200	22200	0
489	20241021	122700	227448950	22200	22200	22200	22200	0
490	20241021	122600	227448950	22200	22200	22200	22200	0
491	20241021	122500	227448950	22200	22200	22200	22200	0
492	20241021	122400	227448950	22200	22200	22200	22200	0
493	20241021	122300	227448950	22200	22200	22200	22200	0
494	20241021	122200	227448950	22200	22200	22200	22200	20
495	20241021	122100	227004950	22250	22300	22300	22250	243
496	20241021	122000	221597900	22350	22350	22350	22350	16
497	20241021	121900	221240300	22400	22400	22400	22400	0
498	20241021	121800	221240300	22400	22400	22400	22400	0
499	20241021	121700	221240300	22400	22400	22400	22400	0
500	20241021	121600	221240300	22400	22400	22400	22400	0
501	20241021	121500	221240300	22400	22400	22400	22400	1
502	20241021	121400	221217900	22300	22300	22300	22300	0
503	20241021	121300	221217900	22300	22400	22400	22300	290
504	20241021	121200	214737550	22450	22450	22450	22450	80
505	20241021	121100	212941550	22550	22550	22550	22550	0
506	20241021	121000	212941550	22550	22550	22550	22550	0
507	20241021	120900	212941550	22550	22550	22550	22550	0
508	20241021	120800	212941550	22550	22550	22550	22550	0
509	20241021	120700	212941550	22550	22550	22550	22550	0
510	20241021	120600	212941550	22550	22550	22550	22550	0
511	20241021	120500	212941550	22550	22550	22550	22550	0
512	20241021	120400	212941550	22550	22550	22550	22550	159
513	20241021	120300	209356100	22550	22550	22550	22550	0
514	20241021	120200	209356100	22550	22550	22550	22550	0
515	20241021	120100	209356100	22550	22550	22550	22550	0
516	20241021	120000	209356100	22550	22550	22550	22550	0
517	20241021	115900	209356100	22550	22550	22550	22550	138
518	20241021	115800	206244200	22550	22550	22550	22550	80
519	20241021	115700	204440200	22500	22500	22500	22500	56
520	20241021	115600	203180200	22550	22550	22550	22550	0
521	20241021	115500	203180200	22550	22550	22550	22550	0
522	20241021	115400	203180200	22550	22550	22550	22550	0
523	20241021	115300	203180200	22550	22600	22650	22550	1055
524	20241021	115200	179349200	22550	22500	22550	22500	727
525	20241021	115100	162979250	22500	22500	22500	22500	0
526	20241021	115000	162979250	22500	22500	22500	22500	0
527	20241021	114900	162979250	22500	22500	22500	22500	24
528	20241021	114800	162439250	22500	22500	22500	22500	48
529	20241021	114700	161359250	22500	22500	22500	22500	0
530	20241021	114600	161359250	22500	22500	22500	22500	0
531	20241021	114500	161359250	22500	22500	22500	22500	50
532	20241021	114400	160234250	22500	22500	22500	22500	65
533	20241021	114300	158771750	22500	22500	22500	22500	0
534	20241021	114200	158771750	22500	22500	22500	22500	0
535	20241021	114100	158771750	22500	22500	22500	22500	0
536	20241021	114000	158771750	22500	22500	22500	22500	57
537	20241021	113900	157489250	22500	22500	22500	22500	0
538	20241021	113800	157489250	22500	22500	22500	22500	187
539	20241021	113700	153281750	22500	22500	22500	22500	0
540	20241021	113600	153281750	22500	22500	22500	22500	1
541	20241021	113500	153259250	22450	22450	22450	22450	0
542	20241021	113400	153259250	22450	22450	22450	22450	0
543	20241021	113300	153259250	22450	22450	22450	22450	0
544	20241021	113200	153259250	22450	22450	22450	22450	0
545	20241021	113100	153259250	22450	22450	22450	22450	0
546	20241021	113000	153259250	22450	22450	22450	22450	0
547	20241021	112900	153259250	22450	22450	22450	22450	19
548	20241021	112800	152832700	22450	22450	22450	22450	25
549	20241021	112700	152271450	22500	22450	22500	22450	144
550	20241021	112600	149034950	22350	22350	22350	22350	0
551	20241021	112500	149034950	22350	22350	22350	22350	0
552	20241021	112400	149034950	22350	22350	22350	22350	0
553	20241021	112300	149034950	22350	22350	22350	22350	0
554	20241021	112200	149034950	22350	22350	22350	22350	0
555	20241021	112100	149034950	22350	22350	22350	22350	0
556	20241021	112000	149034950	22350	22350	22350	22350	0
557	20241021	111900	149034950	22350	22350	22350	22350	0
558	20241021	111800	149034950	22350	22350	22350	22350	0
559	20241021	111700	149034950	22350	22350	22350	22350	0
560	20241021	111600	149034950	22350	22350	22350	22350	0
561	20241021	111500	149034950	22350	22350	22350	22350	0
562	20241021	111400	149034950	22350	22350	22350	22350	0
563	20241021	111300	149034950	22350	22350	22350	22350	0
564	20241021	111200	149034950	22350	22350	22350	22350	0
565	20241021	111100	149034950	22350	22350	22350	22350	0
566	20241021	111000	149034950	22350	22350	22350	22350	0
567	20241021	110900	149034950	22350	22350	22350	22350	0
568	20241021	110800	149034950	22350	22350	22350	22350	0
569	20241021	110700	149034950	22350	22350	22350	22350	0
570	20241021	110600	149034950	22350	22350	22350	22350	20
571	20241021	110500	148587950	22350	22450	22450	22350	484
572	20241021	110400	137752150	22500	22500	22500	22500	0
573	20241021	110300	137752150	22500	22500	22500	22500	130
574	20241021	110200	134827150	22500	22500	22500	22500	0
575	20241021	110100	134827150	22500	22500	22500	22500	0
576	20241021	110000	134827150	22500	22500	22500	22500	0
577	20241021	105900	134827150	22500	22500	22500	22500	0
578	20241021	105800	134827150	22500	22500	22500	22500	94
579	20241021	105700	132712150	22500	22500	22500	22500	464
580	20241021	105600	122272150	22450	22450	22450	22450	3
581	20241021	105500	122204800	22450	22450	22450	22450	50
582	20241021	105400	121082300	22500	22450	22500	22450	610
583	20241021	105300	107375600	22400	22400	22400	22400	0
584	20241021	105200	107375600	22400	22400	22400	22400	0
585	20241021	105100	107375600	22400	22400	22400	22400	0
586	20241021	105000	107375600	22400	22350	22400	22350	29
587	20241021	104900	106727150	22400	22400	22400	22400	130
588	20241021	104800	103815150	22350	22350	22350	22350	0
589	20241021	104700	103815150	22350	22350	22350	22350	0
590	20241021	104600	103815150	22350	22350	22350	22350	0
591	20241021	104500	103815150	22350	22350	22350	22350	0
592	20241021	104400	103815150	22350	22350	22350	22350	0
593	20241021	104300	103815150	22350	22350	22350	22350	0
594	20241021	104200	103815150	22350	22350	22350	22350	0
595	20241021	104100	103815150	22350	22350	22350	22350	0
596	20241021	104000	103815150	22350	22350	22350	22350	0
597	20241021	103900	103815150	22350	22350	22350	22350	2
598	20241021	103800	103770450	22400	22400	22400	22400	0
599	20241021	103700	103770450	22400	22400	22400	22400	0
600	20241021	103600	103770450	22400	22400	22400	22400	0
601	20241021	103500	103770450	22400	22400	22400	22400	0
602	20241021	103400	103770450	22400	22400	22400	22400	1
603	20241021	103300	103748050	22350	22350	22350	22350	0
604	20241021	103200	103748050	22350	22350	22350	22350	0
605	20241021	103100	103748050	22350	22350	22350	22350	0
606	20241021	103000	103748050	22350	22350	22350	22350	0
607	20241021	102900	103748050	22350	22350	22350	22350	0
608	20241021	102800	103748050	22350	22350	22350	22350	0
609	20241021	102700	103748050	22350	22350	22350	22350	0
610	20241021	102600	103748050	22350	22350	22350	22350	49
611	20241021	102500	102652900	22400	22400	22400	22400	158
612	20241021	102400	99113700	22400	22400	22400	22400	15
613	20241021	102300	98777700	22400	22400	22400	22400	0
614	20241021	102200	98777700	22400	22400	22400	22400	0
615	20241021	102100	98777700	22400	22400	22400	22400	0
616	20241021	102000	98777700	22400	22400	22400	22400	28
617	20241021	101900	98150500	22450	22450	22450	22450	0
618	20241021	101800	98150500	22450	22450	22450	22450	0
619	20241021	101700	98150500	22450	22450	22450	22450	0
620	20241021	101600	98150500	22450	22450	22450	22450	0
621	20241021	101500	98150500	22450	22450	22450	22450	0
622	20241021	101400	98150500	22450	22450	22450	22450	0
623	20241021	101300	98150500	22450	22450	22450	22450	3
624	20241021	101200	98083150	22450	22450	22450	22450	0
625	20241021	101100	98083150	22450	22450	22450	22450	0
626	20241021	101000	98083150	22450	22450	22450	22450	0
627	20241021	100900	98083150	22450	22400	22450	22400	188
628	20241021	100800	93870100	22450	22450	22450	22450	60
629	20241021	100700	92523100	22400	22400	22400	22400	0
630	20241021	100600	92523100	22400	22400	22400	22400	0
631	20241021	100500	92523100	22400	22400	22400	22400	0
632	20241021	100400	92523100	22400	22400	22400	22400	0
633	20241021	100300	92523100	22400	22400	22400	22400	0
634	20241021	100200	92523100	22400	22400	22400	22400	0
635	20241021	100100	92523100	22400	22400	22400	22400	296
636	20241021	100000	85892700	22500	22500	22500	22500	1
637	20241021	095900	85870200	22400	22400	22400	22400	5
638	20241021	095800	85758200	22400	22400	22400	22400	0
639	20241021	095700	85758200	22400	22400	22400	22400	374
640	20241021	095600	77380600	22400	22400	22400	22400	0
641	20241021	095500	77380600	22400	22400	22400	22400	0
642	20241021	095400	77380600	22400	22400	22400	22400	0
643	20241021	095300	77380600	22400	22400	22400	22400	395
644	20241021	095200	68532600	22350	22350	22350	22350	15
645	20241021	095100	68197350	22400	22400	22400	22400	62
646	20241021	095000	66808550	22350	22350	22350	22350	0
647	20241021	094900	66808550	22350	22350	22350	22350	0
648	20241021	094800	66808550	22350	22350	22350	22350	0
649	20241021	094700	66808550	22350	22350	22350	22350	0
650	20241021	094600	66808550	22350	22350	22350	22350	1
651	20241021	094500	66786200	22350	22400	22400	22350	85
652	20241021	094400	64886400	22400	22400	22400	22400	1
653	20241021	094300	64864000	22400	22400	22400	22400	24
654	20241021	094200	64326400	22350	22350	22350	22350	0
655	20241021	094100	64326400	22350	22350	22350	22350	157
656	20241021	094000	60817450	22300	22300	22300	22300	0
657	20241021	093900	60817450	22300	22300	22300	22300	0
658	20241021	093800	60817450	22300	22300	22300	22300	0
659	20241021	093700	60817450	22300	22300	22300	22300	0
660	20241021	093600	60817450	22300	22300	22300	22300	171
661	20241021	093500	57004150	22250	22250	22250	22250	0
662	20241021	093400	57004150	22250	22250	22250	22250	0
663	20241021	093300	57004150	22250	22250	22250	22250	0
664	20241021	093200	57004150	22250	22250	22250	22250	0
665	20241021	093100	57004150	22250	22300	22300	22250	100
666	20241021	093000	54778450	22300	22300	22300	22300	0
667	20241021	092900	54778450	22300	22300	22300	22300	0
668	20241021	092800	54778450	22300	22300	22300	22300	34
669	20241021	092700	54020250	22300	22400	22400	22300	482
670	20241021	092600	43244100	22550	22550	22550	22550	0
671	20241021	092500	43244100	22550	22550	22550	22550	0
672	20241021	092400	43244100	22550	22550	22550	22550	0
673	20241021	092300	43244100	22550	22500	22550	22500	250
674	20241021	092200	37607350	22350	22350	22350	22350	0
675	20241021	092100	37607350	22350	22350	22350	22350	36
676	20241021	092000	36802750	22350	22350	22350	22350	0
677	20241021	091900	36802750	22350	22350	22350	22350	0
678	20241021	091800	36802750	22350	22350	22350	22350	0
679	20241021	091700	36802750	22350	22350	22350	22350	1
680	20241021	091600	36780400	22400	22400	22400	22400	37
681	20241021	091500	35951600	22600	22500	22600	22450	76
682	20241021	091400	34245150	22500	22500	22500	22500	1
683	20241021	091300	34222650	22350	22300	22350	22300	221
684	20241021	091200	29289500	22250	22250	22250	22250	0
685	20241021	091100	29289500	22250	22250	22250	22250	142
686	20241021	091000	26130000	22300	22350	22350	22300	213
687	20241021	090900	21379950	22350	22350	22350	22350	23
688	20241021	090800	20865900	22500	22300	22500	22300	273
689	20241021	090700	14731250	22400	22400	22400	22400	0
690	20241021	090600	14731250	22400	22550	22550	22400	523
691	20241021	090500	2970350	22550	22550	22550	22550	0
692	20241021	090400	2970350	22550	22550	22550	22550	0
693	20241021	090300	2970350	22550	22550	22550	22550	83
694	20241021	090200	1098700	22400	22400	22400	22400	0
695	20241021	090100	1098700	22400	22400	22400	22400	1
696	20241021	090000	1076300	22900	22900	22900	22900	47