KissMeData/000850/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183200	597860650	28850	28850	28850	28850	317
3	20241002	183100	597860650	28850	28850	28850	28850	0
4	20241002	183000	597860650	28850	28850	28850	28850	0
5	20241002	182900	597860650	28850	28850	28850	28850	0
6	20241002	182800	597860650	28850	28850	28850	28850	0
7	20241002	182700	597860650	28850	28850	28850	28850	0
8	20241002	182600	597860650	28850	28850	28850	28850	0
9	20241002	182500	597860650	28850	28850	28850	28850	0
10	20241002	182400	597860650	28850	28850	28850	28850	0
11	20241002	182300	597860650	28850	28850	28850	28850	0
12	20241002	182200	597860650	28850	28850	28850	28850	0
13	20241002	182100	597860650	28850	28850	28850	28850	0
14	20241002	182000	597860650	28850	28850	28850	28850	0
15	20241002	181900	597860650	28850	28850	28850	28850	0
16	20241002	181800	597860650	28850	28850	28850	28850	0
17	20241002	181700	597860650	28850	28850	28850	28850	0
18	20241002	181600	597860650	28850	28850	28850	28850	0
19	20241002	181500	597860650	28850	28850	28850	28850	0
20	20241002	181400	597860650	28850	28850	28850	28850	0
21	20241002	181300	597860650	28850	28850	28850	28850	0
22	20241002	181200	597860650	28850	28850	28850	28850	0
23	20241002	181100	597860650	28850	28850	28850	28850	0
24	20241002	181000	597860650	28850	28850	28850	28850	0
25	20241002	180900	597860650	28850	28850	28850	28850	0
26	20241002	180800	597860650	28850	28850	28850	28850	0
27	20241002	180700	597860650	28850	28850	28850	28850	0
28	20241002	180600	597860650	28850	28850	28850	28850	0
29	20241002	180500	597860650	28850	28850	28850	28850	0
30	20241002	180400	597860650	28850	28850	28850	28850	0
31	20241002	180300	597860650	28850	28850	28850	28850	0
32	20241002	180200	597860650	28850	28850	28850	28850	317
33	20241002	180100	597860650	28850	28850	28850	28850	0
34	20241002	180000	597860650	28850	28850	28850	28850	0
35	20241002	175900	597860650	28850	28850	28850	28850	0
36	20241002	175800	597860650	28850	28850	28850	28850	0
37	20241002	175700	597860650	28850	28850	28850	28850	0
38	20241002	175600	597860650	28850	28850	28850	28850	0
39	20241002	175500	597860650	28850	28850	28850	28850	0
40	20241002	175400	597860650	28850	28850	28850	28850	0
41	20241002	175300	597860650	28850	28850	28850	28850	0
42	20241002	175200	597860650	28850	28850	28850	28850	0
43	20241002	175100	597860650	28850	28850	28850	28850	0
44	20241002	175000	597860650	28850	28850	28850	28850	0
45	20241002	174900	597860650	28850	28850	28850	28850	0
46	20241002	174800	597860650	28850	28850	28850	28850	0
47	20241002	174700	597860650	28850	28850	28850	28850	0
48	20241002	174600	597860650	28850	28850	28850	28850	0
49	20241002	174500	597860650	28850	28850	28850	28850	0
50	20241002	174400	597860650	28850	28850	28850	28850	0
51	20241002	174300	597860650	28850	28850	28850	28850	0
52	20241002	174200	597860650	28850	28850	28850	28850	0
53	20241002	174100	597860650	28850	28850	28850	28850	0
54	20241002	174000	597860650	28850	28850	28850	28850	0
55	20241002	173900	597860650	28850	28850	28850	28850	0
56	20241002	173800	597860650	28850	28850	28850	28850	0
57	20241002	173700	597860650	28850	28850	28850	28850	0
58	20241002	173600	597860650	28850	28850	28850	28850	0
59	20241002	173500	597860650	28850	28850	28850	28850	0
60	20241002	173400	597860650	28850	28850	28850	28850	0
61	20241002	173300	597860650	28850	28850	28850	28850	0
62	20241002	173200	597860650	28850	28850	28850	28850	317
63	20241002	173100	597860650	28850	28850	28850	28850	0
64	20241002	173000	597860650	28850	28850	28850	28850	0
65	20241002	172900	597860650	28850	28850	28850	28850	0
66	20241002	172800	597860650	28850	28850	28850	28850	0
67	20241002	172700	597860650	28850	28850	28850	28850	0
68	20241002	172600	597860650	28850	28850	28850	28850	0
69	20241002	172500	597860650	28850	28850	28850	28850	0
70	20241002	172400	597860650	28850	28850	28850	28850	0
71	20241002	172300	597860650	28850	28850	28850	28850	0
72	20241002	172200	597860650	28850	28850	28850	28850	0
73	20241002	172100	597860650	28850	28850	28850	28850	0
74	20241002	172000	597860650	28850	28850	28850	28850	0
75	20241002	171900	597860650	28850	28850	28850	28850	0
76	20241002	171800	597860650	28850	28850	28850	28850	0
77	20241002	171700	597860650	28850	28850	28850	28850	0
78	20241002	171600	597860650	28850	28850	28850	28850	0
79	20241002	171500	597860650	28850	28850	28850	28850	0
80	20241002	171400	597860650	28850	28850	28850	28850	0
81	20241002	171300	597860650	28850	28850	28850	28850	0
82	20241002	171200	597860650	28850	28850	28850	28850	0
83	20241002	171100	597860650	28850	28850	28850	28850	0
84	20241002	171000	597860650	28850	28850	28850	28850	0
85	20241002	170900	597860650	28850	28850	28850	28850	0
86	20241002	170800	597860650	28850	28850	28850	28850	0
87	20241002	170700	597860650	28850	28850	28850	28850	0
88	20241002	170600	597860650	28850	28850	28850	28850	0
89	20241002	170500	597860650	28850	28850	28850	28850	0
90	20241002	170400	597860650	28850	28850	28850	28850	0
91	20241002	170300	597860650	28850	28850	28850	28850	0
92	20241002	170200	597860650	28850	28850	28850	28850	317
93	20241002	170100	597860650	28850	28850	28850	28850	0
94	20241002	170000	597860650	28850	28850	28850	28850	0
95	20241002	165900	597860650	28850	28850	28850	28850	0
96	20241002	165800	597860650	28850	28850	28850	28850	0
97	20241002	165700	597860650	28850	28850	28850	28850	0
98	20241002	165600	597860650	28850	28850	28850	28850	0
99	20241002	165500	597860650	28850	28850	28850	28850	0
100	20241002	165400	597860650	28850	28850	28850	28850	0
101	20241002	165300	597860650	28850	28850	28850	28850	0
102	20241002	165200	597860650	28850	28850	28850	28850	0
103	20241002	165100	597860650	28850	28850	28850	28850	0
104	20241002	165000	597860650	28850	28850	28850	28850	0
105	20241002	164900	597860650	28850	28850	28850	28850	0
106	20241002	164800	597860650	28850	28850	28850	28850	0
107	20241002	164700	597860650	28850	28850	28850	28850	0
108	20241002	164600	597860650	28850	28850	28850	28850	0
109	20241002	164500	597860650	28850	28850	28850	28850	0
110	20241002	164400	597860650	28850	28850	28850	28850	0
111	20241002	164300	597860650	28850	28850	28850	28850	0
112	20241002	164200	597860650	28850	28850	28850	28850	0
113	20241002	164100	597860650	28850	28850	28850	28850	0
114	20241002	164000	597860650	28850	28850	28850	28850	0
115	20241002	163900	597860650	28850	28850	28850	28850	0
116	20241002	163800	597860650	28850	28850	28850	28850	0
117	20241002	163700	597860650	28850	28850	28850	28850	0
118	20241002	163600	597860650	28850	28850	28850	28850	0
119	20241002	163500	597860650	28850	28850	28850	28850	0
120	20241002	163400	597860650	28850	28850	28850	28850	0
121	20241002	163300	597860650	28850	28850	28850	28850	0
122	20241002	163200	597860650	28850	28850	28850	28850	317
123	20241002	163100	597860650	28850	28850	28850	28850	0
124	20241002	163000	597860650	28850	28850	28850	28850	0
125	20241002	162900	597860650	28850	28850	28850	28850	0
126	20241002	162800	597860650	28850	28850	28850	28850	0
127	20241002	162700	597860650	28850	28850	28850	28850	0
128	20241002	162600	597860650	28850	28850	28850	28850	0
129	20241002	162500	597860650	28850	28850	28850	28850	0
130	20241002	162400	597860650	28850	28850	28850	28850	0
131	20241002	162300	597860650	28850	28850	28850	28850	0
132	20241002	162200	597860650	28850	28850	28850	28850	0
133	20241002	162100	597860650	28850	28850	28850	28850	0
134	20241002	162000	597860650	28850	28850	28850	28850	0
135	20241002	161900	597860650	28850	28850	28850	28850	0
136	20241002	161800	597860650	28850	28850	28850	28850	0
137	20241002	161700	597860650	28850	28850	28850	28850	0
138	20241002	161600	597860650	28850	28850	28850	28850	0
139	20241002	161500	597860650	28850	28850	28850	28850	0
140	20241002	161400	597860650	28850	28850	28850	28850	0
141	20241002	161300	597860650	28850	28850	28850	28850	0
142	20241002	161200	597860650	28850	28850	28850	28850	0
143	20241002	161100	597860650	28850	28850	28850	28850	0
144	20241002	161000	597860650	28850	28850	28850	28850	0
145	20241002	160900	597860650	28850	28850	28850	28850	0
146	20241002	160800	597860650	28850	28850	28850	28850	0
147	20241002	160700	597860650	28850	28850	28850	28850	0
148	20241002	160600	597860650	28850	28850	28850	28850	0
149	20241002	160500	597860650	28850	28850	28850	28850	0
150	20241002	160400	597860650	28850	28850	28850	28850	0
151	20241002	160300	597860650	28850	28850	28850	28850	0
152	20241002	160200	597860650	28850	28850	28850	28850	317
153	20241002	160100	597860650	28850	28850	28850	28850	0
154	20241002	160000	597860650	28850	28850	28850	28850	0
155	20241002	155900	597860650	28850	28850	28850	28850	0
156	20241002	155800	597860650	28850	28850	28850	28850	0
157	20241002	155700	597860650	28850	28850	28850	28850	0
158	20241002	155600	597860650	28850	28850	28850	28850	0
159	20241002	155500	597860650	28850	28850	28850	28850	0
160	20241002	155400	597860650	28850	28850	28850	28850	0
161	20241002	155300	597860650	28850	28850	28850	28850	0
162	20241002	155200	597860650	28850	28850	28850	28850	0
163	20241002	155100	597860650	28850	28850	28850	28850	0
164	20241002	155000	597860650	28850	28850	28850	28850	0
165	20241002	154900	597860650	28850	28850	28850	28850	0
166	20241002	154800	597860650	28850	28850	28850	28850	0
167	20241002	154700	597860650	28850	28850	28850	28850	0
168	20241002	154600	597860650	28850	28850	28850	28850	0
169	20241002	154500	597860650	28850	28850	28850	28850	0
170	20241002	154400	597860650	28850	28850	28850	28850	0
171	20241002	154300	597860650	28850	28850	28850	28850	0
172	20241002	154200	597860650	28850	28850	28850	28850	0
173	20241002	154100	597860650	28850	28850	28850	28850	0
174	20241002	154000	597860650	28850	28850	28850	28850	0
175	20241002	153900	597860650	28850	28850	28850	28850	0
176	20241002	153800	597860650	28850	28850	28850	28850	0
177	20241002	153700	597860650	28850	28850	28850	28850	0
178	20241002	153600	597860650	28850	28850	28850	28850	0
179	20241002	153500	597860650	28850	28850	28850	28850	0
180	20241002	153400	597860650	28850	28850	28850	28850	0
181	20241002	153300	597860650	28850	28850	28850	28850	0
182	20241002	153200	597860650	28850	28850	28850	28850	317
183	20241002	153100	597860650	28850	28850	28850	28850	0
184	20241002	153000	597860650	28850	28850	28850	28850	317
185	20241002	152900	588715200	28700	28700	28700	28700	0
186	20241002	152800	588715200	28700	28700	28700	28700	0
187	20241002	152700	588715200	28700	28700	28700	28700	0
188	20241002	152600	588715200	28700	28700	28700	28700	0
189	20241002	152500	588715200	28700	28700	28700	28700	0
190	20241002	152400	588715200	28700	28700	28700	28700	0
191	20241002	152300	588715200	28700	28700	28700	28700	0
192	20241002	152200	588715200	28700	28700	28700	28700	0
193	20241002	152100	588715200	28700	28700	28700	28700	0
194	20241002	152000	588715200	28700	28700	28700	28700	0
195	20241002	151900	588715200	28700	28700	28700	28700	8
196	20241002	151800	588485600	28700	28700	28700	28700	200
197	20241002	151700	582745600	28850	28850	28850	28850	1
198	20241002	151600	582716750	28650	28700	28700	28650	110
199	20241002	151500	579564850	28700	28700	28700	28700	2
200	20241002	151400	579507450	28850	28650	28850	28650	85
201	20241002	151300	577067750	28650	28750	28750	28650	234
202	20241002	151200	570348250	28750	28800	28800	28750	261
203	20241002	151100	562832650	28800	28800	28800	28800	50
204	20241002	151000	561392650	28850	28800	28900	28800	43
205	20241002	150900	560150850	28850	28850	28850	28850	45
206	20241002	150800	558852600	28800	28850	28850	28800	34
207	20241002	150700	557872700	28800	28800	28800	28800	0
208	20241002	150600	557872700	28800	28800	28800	28800	0
209	20241002	150500	557872700	28800	28800	28800	28800	0
210	20241002	150400	557872700	28800	28800	28800	28800	0
211	20241002	150300	557872700	28800	28800	28800	28800	1
212	20241002	150200	557843900	28800	28850	28850	28800	26
213	20241002	150100	557095000	28850	28850	28850	28800	231
214	20241002	150000	550437050	28900	28900	28900	28900	1
215	20241002	145900	550408150	28900	28800	28900	28800	191
216	20241002	145800	544898950	28800	28800	28800	28800	0
217	20241002	145700	544898950	28800	28800	28800	28800	0
218	20241002	145600	544898950	28800	28800	28800	28800	140
219	20241002	145500	540866950	28800	28800	28800	28800	65
220	20241002	145400	538994950	28800	28800	28800	28800	64
221	20241002	145300	537151750	28800	28800	28800	28800	17
222	20241002	145200	536662150	28800	28800	28800	28800	500
223	20241002	145100	522262150	28800	28800	28800	28800	114
224	20241002	145000	518978950	28800	28800	28800	28800	252
225	20241002	144900	511721350	28800	28850	28850	28800	66
226	20241002	144800	509820000	28850	28850	28850	28850	4
227	20241002	144700	509704600	28800	28800	28800	28800	0
228	20241002	144600	509704600	28800	28800	28800	28800	0
229	20241002	144500	509704600	28800	28800	28800	28800	2
230	20241002	144400	509647000	28800	28800	28800	28800	42
231	20241002	144300	508437400	28900	28900	28900	28900	0
232	20241002	144200	508437400	28900	28800	28900	28800	38
233	20241002	144100	507342900	28800	28800	28800	28800	74
234	20241002	144000	505211700	28800	28800	28800	28800	1
235	20241002	143900	505182900	28800	28800	28800	28800	0
236	20241002	143800	505182900	28800	28800	28800	28800	14
237	20241002	143700	504779700	28800	28800	28800	28800	36
238	20241002	143600	503742900	28800	28800	28800	28800	0
239	20241002	143500	503742900	28800	28800	28800	28800	140
240	20241002	143400	499710900	28800	28800	28800	28800	0
241	20241002	143300	499710900	28800	28850	28850	28800	24
242	20241002	143200	499019600	28900	28900	28900	28900	0
243	20241002	143100	499019600	28900	28900	28900	28900	0
244	20241002	143000	499019600	28900	28900	28900	28900	10
245	20241002	142900	498730600	28900	28900	28900	28900	50
246	20241002	142800	497285600	28800	28800	28800	28800	0
247	20241002	142700	497285600	28800	28800	28800	28800	0
248	20241002	142600	497285600	28800	28950	28950	28800	19
249	20241002	142500	496737950	28800	28900	28900	28800	665
250	20241002	142400	477579550	28900	28900	28900	28900	77
251	20241002	142300	475354250	28950	28950	28950	28950	2
252	20241002	142200	475296350	28950	28950	28950	28950	2
253	20241002	142100	475238450	28950	28950	28950	28950	1
254	20241002	142000	475209500	28950	28950	28950	28950	0
255	20241002	141900	475209500	28950	28950	28950	28950	0
256	20241002	141800	475209500	28950	28950	28950	28950	4
257	20241002	141700	475093700	28950	28950	28950	28950	2
258	20241002	141600	475035800	28950	28950	28950	28950	6
259	20241002	141500	474862100	28950	28950	28950	28900	15
260	20241002	141400	474428350	28950	28950	28950	28950	0
261	20241002	141300	474428350	28950	28950	28950	28950	0
262	20241002	141200	474428350	28950	28950	28950	28950	1
263	20241002	141100	474399400	28900	28900	28900	28900	0
264	20241002	141000	474399400	28900	28900	28900	28900	0
265	20241002	140900	474399400	28900	28900	28900	28900	2
266	20241002	140800	474341600	28900	28900	28900	28900	1
267	20241002	140700	474312700	28900	28900	28900	28900	0
268	20241002	140600	474312700	28900	28900	28900	28900	0
269	20241002	140500	474312700	28900	28900	28900	28900	2
270	20241002	140400	474254900	28900	28900	28900	28900	0
271	20241002	140300	474254900	28900	28900	28900	28900	2
272	20241002	140200	474197100	28950	28950	28950	28950	1
273	20241002	140100	474168150	29150	29150	29150	29150	0
274	20241002	140000	474168150	29150	29150	29150	29150	0
275	20241002	135900	474168150	29150	29100	29200	29100	170
276	20241002	135800	469212150	28900	28900	28900	28900	2
277	20241002	135700	469154350	28900	28900	28900	28900	0
278	20241002	135600	469154350	28900	28900	28900	28900	0
279	20241002	135500	469154350	28900	28900	28900	28900	6
280	20241002	135400	468980950	28900	28900	28900	28900	0
281	20241002	135300	468980950	28900	28900	28900	28900	0
282	20241002	135200	468980950	28900	28900	28900	28900	0
283	20241002	135100	468980950	28900	28900	28900	28900	0
284	20241002	135000	468980950	28900	28900	28900	28900	0
285	20241002	134900	468980950	28900	28900	28900	28900	50
286	20241002	134800	467535950	28900	28900	28900	28900	0
287	20241002	134700	467535950	28900	28900	28900	28900	27
288	20241002	134600	466755650	28900	28900	28900	28900	0
289	20241002	134500	466755650	28900	28900	28900	28900	0
290	20241002	134400	466755650	28900	28900	28900	28900	0
291	20241002	134300	466755650	28900	28900	28900	28900	0
292	20241002	134200	466755650	28900	28900	28900	28900	0
293	20241002	134100	466755650	28900	28900	28900	28900	74
294	20241002	134000	464617050	28900	28900	28900	28900	0
295	20241002	133900	464617050	28900	29100	29100	28900	195
296	20241002	133800	458944550	29100	29100	29100	29100	0
297	20241002	133700	458944550	29100	29100	29100	29100	0
298	20241002	133600	458944550	29100	29100	29100	29100	0
299	20241002	133500	458944550	29100	29100	29100	29100	8
300	20241002	133400	458711750	28950	28950	28950	28950	1
301	20241002	133300	458682800	28900	28900	28900	28900	24
302	20241002	133200	457989200	28900	28900	28900	28900	28
303	20241002	133100	457180000	29000	29000	29000	29000	259
304	20241002	133000	449669000	29000	29000	29000	29000	109
305	20241002	132900	446508000	29000	29000	29000	29000	1
306	20241002	132800	446479000	29000	29000	29000	29000	23
307	20241002	132700	445812000	29000	29000	29000	29000	4
308	20241002	132600	445696000	29000	29000	29000	29000	0
309	20241002	132500	445696000	29000	29000	29000	29000	39
310	20241002	132400	444565000	29000	29000	29000	29000	0
311	20241002	132300	444565000	29000	29000	29000	29000	0
312	20241002	132200	444565000	29000	29000	29000	29000	150
313	20241002	132100	440215000	29050	29050	29050	29050	0
314	20241002	132000	440215000	29050	29050	29050	29050	51
315	20241002	131900	438733450	29050	29050	29050	29050	10
316	20241002	131800	438442950	29050	29050	29050	29050	105
317	20241002	131700	435392700	29050	29050	29050	29050	110
318	20241002	131600	432197200	29000	29000	29000	29000	0
319	20241002	131500	432197200	29000	29000	29000	29000	432
320	20241002	131400	419669200	29050	29050	29050	29050	69
321	20241002	131300	417664750	29050	29050	29150	29050	60
322	20241002	131200	415921450	29050	29050	29050	29050	1
323	20241002	131100	415892400	29100	29100	29100	29050	30
324	20241002	131000	415020550	29100	29100	29100	29100	13
325	20241002	130900	414642250	29100	29100	29100	29100	44
326	20241002	130800	413361850	29150	29150	29150	29150	0
327	20241002	130700	413361850	29150	29150	29150	29150	20
328	20241002	130600	412778850	29100	29100	29150	29100	213
329	20241002	130500	406580450	29150	29150	29150	29150	3
330	20241002	130400	406493000	29150	29100	29150	29100	54
331	20241002	130300	404921500	29050	29050	29050	29050	0
332	20241002	130200	404921500	29050	29050	29050	29050	3
333	20241002	130100	404834350	29100	29100	29100	29100	0
334	20241002	130000	404834350	29100	29100	29100	29100	0
335	20241002	125900	404834350	29100	29100	29100	29100	19
336	20241002	125800	404281450	29100	29100	29100	29100	2
337	20241002	125700	404223250	29100	29100	29100	29100	2
338	20241002	125600	404165050	29100	29100	29100	29100	26
339	20241002	125500	403408450	29100	29000	29100	29000	54
340	20241002	125400	401837250	29150	29050	29150	29050	129
341	20241002	125300	398082950	29000	29000	29000	29000	1
342	20241002	125200	398053950	29000	29000	29000	29000	0
343	20241002	125100	398053950	29000	29050	29050	29000	8
344	20241002	125000	397821600	29050	29050	29050	29050	91
345	20241002	124900	395178050	29050	29050	29050	29050	0
346	20241002	124800	395178050	29050	29100	29100	29050	230
347	20241002	124700	388487050	29100	29000	29100	28900	209
348	20241002	124600	382421350	29000	28950	29000	28950	20
349	20241002	124500	381841850	28900	28900	28900	28900	0
350	20241002	124400	381841850	28900	28900	28900	28900	0
351	20241002	124300	381841850	28900	28900	28900	28900	0
352	20241002	124200	381841850	28900	28900	28900	28900	6
353	20241002	124100	381668450	29000	29000	29000	29000	9
354	20241002	124000	381407450	29000	29000	29000	29000	34
355	20241002	123900	380421450	28950	28950	28950	28950	153
356	20241002	123800	375992100	28950	28950	28950	28950	0
357	20241002	123700	375992100	28950	28950	28950	28950	0
358	20241002	123600	375992100	28950	28950	28950	28950	0
359	20241002	123500	375992100	28950	28950	28950	28950	0
360	20241002	123400	375992100	28950	28950	28950	28950	27
361	20241002	123300	375210450	28950	28950	28950	28950	0
362	20241002	123200	375210450	28950	28950	28950	28950	20
363	20241002	123100	374631450	28900	28900	28900	28900	0
364	20241002	123000	374631450	28900	28900	28900	28900	0
365	20241002	122900	374631450	28900	28900	28900	28900	52
366	20241002	122800	373128650	28900	28900	28900	28900	49
367	20241002	122700	371712550	28900	28900	28900	28900	0
368	20241002	122600	371712550	28900	28900	28900	28900	0
369	20241002	122500	371712550	28900	28900	28900	28900	3
370	20241002	122400	371625850	28900	28900	28900	28900	0
371	20241002	122300	371625850	28900	28900	28900	28900	0
372	20241002	122200	371625850	28900	28900	28900	28900	0
373	20241002	122100	371625850	28900	28900	28900	28900	0
374	20241002	122000	371625850	28900	28900	28900	28900	0
375	20241002	121900	371625850	28900	28900	28900	28900	0
376	20241002	121800	371625850	28900	28900	28900	28900	1
377	20241002	121700	371596950	28850	28850	28850	28850	42
378	20241002	121600	370385250	28850	28800	28850	28800	94
379	20241002	121500	367677150	28800	28800	28800	28800	0
380	20241002	121400	367677150	28800	28800	28800	28800	13
381	20241002	121300	367302750	28800	28750	28800	28750	39
382	20241002	121200	366181250	28800	28750	28800	28750	27
383	20241002	121100	365404900	28800	28800	28800	28800	34
384	20241002	121000	364425700	28800	28800	28800	28800	0
385	20241002	120900	364425700	28800	28800	28800	28800	0
386	20241002	120800	364425700	28800	28800	28800	28800	0
387	20241002	120700	364425700	28800	28800	28800	28800	0
388	20241002	120600	364425700	28800	28800	28800	28800	0
389	20241002	120500	364425700	28800	28800	28800	28800	5
390	20241002	120400	364281700	28750	28750	28750	28750	0
391	20241002	120300	364281700	28750	28800	28800	28750	28
392	20241002	120200	363476350	28900	28900	28900	28900	0
393	20241002	120100	363476350	28900	28900	28900	28900	30
394	20241002	120000	362609350	28750	28750	28750	28750	0
395	20241002	115900	362609350	28750	28750	28750	28750	0
396	20241002	115800	362609350	28750	28750	28750	28750	0
397	20241002	115700	362609350	28750	28750	28750	28750	0
398	20241002	115600	362609350	28750	28900	28900	28750	9
399	20241002	115500	362350450	28900	28900	28900	28900	0
400	20241002	115400	362350450	28900	28900	28900	28900	0
401	20241002	115300	362350450	28900	28900	28900	28900	0
402	20241002	115200	362350450	28900	28900	28900	28900	0
403	20241002	115100	362350450	28900	28900	28900	28900	0
404	20241002	115000	362350450	28900	28900	28900	28900	3
405	20241002	114900	362263750	28900	28900	28900	28900	13
406	20241002	114800	361888050	28850	28850	28850	28850	1
407	20241002	114700	361859200	28800	28800	28800	28800	0
408	20241002	114600	361859200	28800	28800	28800	28800	0
409	20241002	114500	361859200	28800	28800	28800	28800	0
410	20241002	114400	361859200	28800	28800	28800	28800	0
411	20241002	114300	361859200	28800	28800	28800	28800	15
412	20241002	114200	361427200	28800	28800	28800	28800	1
413	20241002	114100	361398400	28800	28800	28800	28800	1
414	20241002	114000	361369600	28800	28800	28800	28800	0
415	20241002	113900	361369600	28800	28800	28800	28800	0
416	20241002	113800	361369600	28800	28800	28800	28800	0
417	20241002	113700	361369600	28800	28800	28800	28800	96
418	20241002	113600	358604800	28850	28850	28850	28850	6
419	20241002	113500	358431700	28850	28850	28850	28800	125
420	20241002	113400	354827950	28850	28850	28850	28850	0
421	20241002	113300	354827950	28850	28850	28850	28850	0
422	20241002	113200	354827950	28850	28850	28850	28850	0
423	20241002	113100	354827950	28850	28850	28850	28850	0
424	20241002	113000	354827950	28850	28850	28850	28850	0
425	20241002	112900	354827950	28850	28850	28850	28850	0
426	20241002	112800	354827950	28850	28850	28850	28850	0
427	20241002	112700	354827950	28850	28850	28850	28850	1
428	20241002	112600	354799100	28850	28850	28850	28850	0
429	20241002	112500	354799100	28850	28850	28850	28850	0
430	20241002	112400	354799100	28850	28850	28850	28850	1
431	20241002	112300	354770250	28850	28850	28850	28850	0
432	20241002	112200	354770250	28850	28850	28850	28850	6
433	20241002	112100	354597150	28850	28850	28850	28850	0
434	20241002	112000	354597150	28850	28850	28850	28850	93
435	20241002	111900	351914100	28850	28850	28850	28850	0
436	20241002	111800	351914100	28850	28850	28850	28850	0
437	20241002	111700	351914100	28850	28850	28850	28850	34
438	20241002	111600	350933200	28900	28900	28900	28900	2
439	20241002	111500	350875400	28900	28900	28900	28900	1
440	20241002	111400	350846500	28900	28900	28900	28900	1
441	20241002	111300	350817600	28950	28950	28950	28950	5
442	20241002	111200	350672850	28950	28950	28950	28950	6
443	20241002	111100	350499150	28900	28850	28900	28850	110
444	20241002	111000	347320300	28850	28850	28850	28850	6
445	20241002	110900	347147200	28850	28850	28850	28850	0
446	20241002	110800	347147200	28850	28850	28850	28850	0
447	20241002	110700	347147200	28850	28850	28850	28850	0
448	20241002	110600	347147200	28850	28850	28850	28850	0
449	20241002	110500	347147200	28850	28850	28850	28850	8
450	20241002	110400	346916400	28850	28850	28850	28850	0
451	20241002	110300	346916400	28850	28800	28850	28800	5
452	20241002	110200	346772350	28750	28750	28750	28750	3
453	20241002	110100	346686100	28800	28750	28800	28750	2
454	20241002	110000	346628550	28700	28700	28700	28700	0
455	20241002	105900	346628550	28700	28700	28700	28700	0
456	20241002	105800	346628550	28700	28700	28700	28700	0
457	20241002	105700	346628550	28700	28700	28700	28700	0
458	20241002	105600	346628550	28700	28700	28700	28700	0
459	20241002	105500	346628550	28700	28700	28700	28700	0
460	20241002	105400	346628550	28700	28700	28700	28700	0
461	20241002	105300	346628550	28700	28700	28700	28700	0
462	20241002	105200	346628550	28700	28700	28700	28700	0
463	20241002	105100	346628550	28700	28700	28700	28700	277
464	20241002	105000	338678650	28700	28700	28700	28700	0
465	20241002	104900	338678650	28700	28700	28700	28700	0
466	20241002	104800	338678650	28700	28700	28700	28700	0
467	20241002	104700	338678650	28700	28700	28700	28700	0
468	20241002	104600	338678650	28700	28850	28850	28700	11
469	20241002	104500	338361950	28900	28900	28900	28900	3
470	20241002	104400	338275250	28950	28950	28950	28950	0
471	20241002	104300	338275250	28950	28950	28950	28950	2
472	20241002	104200	338217350	28950	28950	28950	28950	2
473	20241002	104100	338159450	28950	28950	28950	28950	0
474	20241002	104000	338159450	28950	28950	28950	28950	1
475	20241002	103900	338130500	28950	28950	28950	28950	0
476	20241002	103800	338130500	28950	28950	28950	28950	25
477	20241002	103700	337406750	28950	28950	28950	28950	0
478	20241002	103600	337406750	28950	28950	28950	28950	3
479	20241002	103500	337319900	28950	28950	28950	28950	6
480	20241002	103400	337146200	28950	28900	28950	28900	28
481	20241002	103300	336335750	28900	28900	28900	28900	1
482	20241002	103200	336306850	28900	28900	28900	28900	1
483	20241002	103100	336277950	28900	28900	28900	28900	1
484	20241002	103000	336249050	28900	28900	28900	28900	0
485	20241002	102900	336249050	28900	28900	28900	28900	128
486	20241002	102800	332549850	28900	28900	28900	28900	50
487	20241002	102700	331104850	28900	28900	28900	28900	0
488	20241002	102600	331104850	28900	28900	28900	28900	33
489	20241002	102500	330151150	28750	28750	28750	28750	1
490	20241002	102400	330122400	28750	28750	28750	28750	0
491	20241002	102300	330122400	28750	28800	28800	28750	50
492	20241002	102200	328684850	28750	28750	28750	28750	0
493	20241002	102100	328684850	28750	28750	28750	28750	0
494	20241002	102000	328684850	28750	28750	28750	28700	75
495	20241002	101900	326529100	28750	28750	28750	28750	0
496	20241002	101800	326529100	28750	28750	28750	28750	0
497	20241002	101700	326529100	28750	28750	28750	28750	0
498	20241002	101600	326529100	28750	28750	28750	28750	5
499	20241002	101500	326385350	28750	28750	28750	28750	0
500	20241002	101400	326385350	28750	28750	28750	28750	159
501	20241002	101300	321814100	28800	28800	28800	28800	1
502	20241002	101200	321785300	28650	28900	28900	28650	276
503	20241002	101100	313873350	28900	28900	28900	28900	7
504	20241002	101000	313671050	28900	28950	28950	28900	16
505	20241002	100900	313208100	28950	29000	29000	28950	132
506	20241002	100800	309380650	29000	29000	29000	29000	36
507	20241002	100700	308336650	29000	29000	29000	29000	0
508	20241002	100600	308336650	29000	29000	29000	29000	0
509	20241002	100500	308336650	29000	29000	29000	29000	0
510	20241002	100400	308336650	29000	29000	29000	29000	125
511	20241002	100300	304711650	29000	29000	29000	28900	73
512	20241002	100200	302594750	29050	28950	29050	28950	78
513	20241002	100100	300331650	29000	28900	29000	28900	124
514	20241002	100000	296738600	28900	28900	28900	28900	1
515	20241002	095900	296709700	28800	28800	28800	28800	89
516	20241002	095800	294146500	28700	28700	28700	28700	0
517	20241002	095700	294146500	28700	28700	28700	28700	73
518	20241002	095600	292051400	28600	28600	28600	28600	74
519	20241002	095500	289935000	28600	28600	28600	28600	0
520	20241002	095400	289935000	28600	28600	28600	28600	1
521	20241002	095300	289906400	28550	28550	28550	28550	41
522	20241002	095200	288735850	28550	28600	28600	28550	338
523	20241002	095100	279080600	28600	28700	28700	28600	367
524	20241002	095000	268572750	28700	28700	28700	28700	1
525	20241002	094900	268544050	28700	28700	28700	28700	9
526	20241002	094800	268285750	28700	28700	28700	28700	0
527	20241002	094700	268285750	28700	28700	28700	28700	4
528	20241002	094600	268170950	28650	28650	28650	28650	100
529	20241002	094500	265305950	28650	28650	28650	28650	30
530	20241002	094400	264446450	28700	28750	28800	28700	89
531	20241002	094300	261886300	28700	28700	28700	28700	0
532	20241002	094200	261886300	28700	28700	28700	28700	92
533	20241002	094100	259245900	28700	28700	28700	28700	0
534	20241002	094000	259245900	28700	28750	28750	28700	290
535	20241002	093900	250908450	28700	28600	28700	28550	260
536	20241002	093800	243461600	28550	28550	28550	28550	0
537	20241002	093700	243461600	28550	28600	28600	28500	641
538	20241002	093600	225156350	28600	28600	28600	28600	0
539	20241002	093500	225156350	28600	28550	28600	28550	34
540	20241002	093400	224185600	28550	28650	28700	28550	131
541	20241002	093300	220436350	28650	28600	28700	28600	179
542	20241002	093200	215315050	28600	28700	28700	28600	331
543	20241002	093100	205838900	28650	28750	28750	28650	122
544	20241002	093000	202340550	28700	28700	28700	28700	63
545	20241002	092900	200532450	28700	28800	28800	28700	410
546	20241002	092800	188757650	28800	28750	28800	28700	13
547	20241002	092700	188383900	28750	28650	28750	28650	393
548	20241002	092600	177098050	28600	28600	28600	28600	204
549	20241002	092500	171263650	28650	28650	28650	28650	0
550	20241002	092400	171263650	28650	28650	28650	28500	849
551	20241002	092300	146979300	28650	28700	28700	28650	603
552	20241002	092200	129692950	28700	28700	28700	28700	5
553	20241002	092100	129549450	28700	28700	28700	28700	49
554	20241002	092000	128143150	28700	28700	28700	28700	50
555	20241002	091900	126708150	28750	28750	28750	28700	12
556	20241002	091800	126363500	28700	28750	28750	28700	5
557	20241002	091700	126219850	28750	28750	28750	28750	74
558	20241002	091600	124092350	28750	28750	28800	28750	99
559	20241002	091500	121244900	28750	28750	28850	28750	38
560	20241002	091400	120152300	28750	28800	28800	28750	27
561	20241002	091300	119375400	28800	28800	28900	28800	59
562	20241002	091200	117676000	28800	28800	28800	28800	17
563	20241002	091100	117186400	28800	28800	28800	28800	22
564	20241002	091000	116552800	28800	28900	28900	28800	182
565	20241002	090900	111307250	28850	28900	28900	28850	5
566	20241002	090800	111162850	28900	28900	28900	28900	97
567	20241002	090700	108359550	28900	28800	28900	28750	106
568	20241002	090600	105311150	28850	28850	28850	28850	3
569	20241002	090500	105224600	28850	28750	28850	28750	118
570	20241002	090400	101831100	28750	28650	28850	28600	806
571	20241002	090300	78741150	28600	28900	28900	28600	215
572	20241002	090200	72562500	28900	28850	28900	28850	194
573	20241002	090100	66962700	28750	28700	28800	28700	355
574	20241002	090000	56768050	28950	29200	29200	28600	1952