KissMeData/025540/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	190300	376700850	49900	49900	49900	49900	88
3	20231006	190200	376700850	49900	49900	49900	49900	0
4	20231006	190100	376700850	49900	49900	49900	49900	0
5	20231006	190000	376700850	49900	49900	49900	49900	0
6	20231006	185900	376700850	49900	49900	49900	49900	0
7	20231006	185800	376700850	49900	49900	49900	49900	0
8	20231006	185700	376700850	49900	49900	49900	49900	0
9	20231006	185600	376700850	49900	49900	49900	49900	0
10	20231006	185500	376700850	49900	49900	49900	49900	0
11	20231006	185400	376700850	49900	49900	49900	49900	0
12	20231006	185300	376700850	49900	49900	49900	49900	0
13	20231006	185200	376700850	49900	49900	49900	49900	0
14	20231006	185100	376700850	49900	49900	49900	49900	0
15	20231006	185000	376700850	49900	49900	49900	49900	0
16	20231006	184900	376700850	49900	49900	49900	49900	0
17	20231006	184800	376700850	49900	49900	49900	49900	0
18	20231006	184700	376700850	49900	49900	49900	49900	0
19	20231006	184600	376700850	49900	49900	49900	49900	0
20	20231006	184500	376700850	49900	49900	49900	49900	0
21	20231006	184400	376700850	49900	49900	49900	49900	0
22	20231006	184300	376700850	49900	49900	49900	49900	0
23	20231006	184200	376700850	49900	49900	49900	49900	0
24	20231006	184100	376700850	49900	49900	49900	49900	0
25	20231006	184000	376700850	49900	49900	49900	49900	0
26	20231006	183900	376700850	49900	49900	49900	49900	0
27	20231006	183800	376700850	49900	49900	49900	49900	0
28	20231006	183700	376700850	49900	49900	49900	49900	0
29	20231006	183600	376700850	49900	49900	49900	49900	0
30	20231006	183500	376700850	49900	49900	49900	49900	0
31	20231006	183400	376700850	49900	49900	49900	49900	0
32	20231006	183300	376700850	49900	49900	49900	49900	88
33	20231006	183200	376700850	49900	49900	49900	49900	0
34	20231006	183100	376700850	49900	49900	49900	49900	0
35	20231006	183000	376700850	49900	49900	49900	49900	0
36	20231006	182900	376700850	49900	49900	49900	49900	0
37	20231006	182800	376700850	49900	49900	49900	49900	0
38	20231006	182700	376700850	49900	49900	49900	49900	0
39	20231006	182600	376700850	49900	49900	49900	49900	0
40	20231006	182500	376700850	49900	49900	49900	49900	0
41	20231006	182400	376700850	49900	49900	49900	49900	0
42	20231006	182300	376700850	49900	49900	49900	49900	0
43	20231006	182200	376700850	49900	49900	49900	49900	0
44	20231006	182100	376700850	49900	49900	49900	49900	0
45	20231006	182000	376700850	49900	49900	49900	49900	0
46	20231006	181900	376700850	49900	49900	49900	49900	0
47	20231006	181800	376700850	49900	49900	49900	49900	0
48	20231006	181700	376700850	49900	49900	49900	49900	0
49	20231006	181600	376700850	49900	49900	49900	49900	0
50	20231006	181500	376700850	49900	49900	49900	49900	0
51	20231006	181400	376700850	49900	49900	49900	49900	0
52	20231006	181300	376700850	49900	49900	49900	49900	0
53	20231006	181200	376700850	49900	49900	49900	49900	0
54	20231006	181100	376700850	49900	49900	49900	49900	0
55	20231006	181000	376700850	49900	49900	49900	49900	0
56	20231006	180900	376700850	49900	49900	49900	49900	0
57	20231006	180800	376700850	49900	49900	49900	49900	0
58	20231006	180700	376700850	49900	49900	49900	49900	0
59	20231006	180600	376700850	49900	49900	49900	49900	0
60	20231006	180500	376700850	49900	49900	49900	49900	0
61	20231006	180400	376700850	49900	49900	49900	49900	0
62	20231006	180300	376700850	49900	49900	49900	49900	88
63	20231006	180200	376700850	49900	49900	49900	49900	0
64	20231006	180100	376700850	49900	49900	49900	49900	0
65	20231006	180000	376700850	49900	49900	49900	49900	0
66	20231006	175900	376700850	49900	49900	49900	49900	0
67	20231006	175800	376700850	49900	49900	49900	49900	0
68	20231006	175700	376700850	49900	49900	49900	49900	0
69	20231006	175600	376700850	49900	49900	49900	49900	0
70	20231006	175500	376700850	49900	49900	49900	49900	0
71	20231006	175400	376700850	49900	49900	49900	49900	0
72	20231006	175300	376700850	49900	49900	49900	49900	0
73	20231006	175200	376700850	49900	49900	49900	49900	0
74	20231006	175100	376700850	49900	49900	49900	49900	0
75	20231006	175000	376700850	49900	49900	49900	49900	0
76	20231006	174900	376700850	49900	49900	49900	49900	0
77	20231006	174800	376700850	49900	49900	49900	49900	0
78	20231006	174700	376700850	49900	49900	49900	49900	0
79	20231006	174600	376700850	49900	49900	49900	49900	0
80	20231006	174500	376700850	49900	49900	49900	49900	0
81	20231006	174400	376700850	49900	49900	49900	49900	0
82	20231006	174300	376700850	49900	49900	49900	49900	0
83	20231006	174200	376700850	49900	49900	49900	49900	0
84	20231006	174100	376700850	49900	49900	49900	49900	0
85	20231006	174000	376700850	49900	49900	49900	49900	0
86	20231006	173900	376700850	49900	49900	49900	49900	0
87	20231006	173800	376700850	49900	49900	49900	49900	0
88	20231006	173700	376700850	49900	49900	49900	49900	0
89	20231006	173600	376700850	49900	49900	49900	49900	0
90	20231006	173500	376700850	49900	49900	49900	49900	0
91	20231006	173400	376700850	49900	49900	49900	49900	0
92	20231006	173300	376700850	49900	49900	49900	49900	88
93	20231006	173200	376700850	49900	49900	49900	49900	0
94	20231006	173100	376700850	49900	49900	49900	49900	0
95	20231006	173000	376700850	49900	49900	49900	49900	0
96	20231006	172900	376700850	49900	49900	49900	49900	0
97	20231006	172800	376700850	49900	49900	49900	49900	0
98	20231006	172700	376700850	49900	49900	49900	49900	0
99	20231006	172600	376700850	49900	49900	49900	49900	0
100	20231006	172500	376700850	49900	49900	49900	49900	0
101	20231006	172400	376700850	49900	49900	49900	49900	0
102	20231006	172300	376700850	49900	49900	49900	49900	0
103	20231006	172200	376700850	49900	49900	49900	49900	0
104	20231006	172100	376700850	49900	49900	49900	49900	0
105	20231006	172000	376700850	49900	49900	49900	49900	0
106	20231006	171900	376700850	49900	49900	49900	49900	0
107	20231006	171800	376700850	49900	49900	49900	49900	0
108	20231006	171700	376700850	49900	49900	49900	49900	0
109	20231006	171600	376700850	49900	49900	49900	49900	0
110	20231006	171500	376700850	49900	49900	49900	49900	0
111	20231006	171400	376700850	49900	49900	49900	49900	0
112	20231006	171300	376700850	49900	49900	49900	49900	0
113	20231006	171200	376700850	49900	49900	49900	49900	0
114	20231006	171100	376700850	49900	49900	49900	49900	0
115	20231006	171000	376700850	49900	49900	49900	49900	0
116	20231006	170900	376700850	49900	49900	49900	49900	0
117	20231006	170800	376700850	49900	49900	49900	49900	0
118	20231006	170700	376700850	49900	49900	49900	49900	0
119	20231006	170600	376700850	49900	49900	49900	49900	0
120	20231006	170500	376700850	49900	49900	49900	49900	0
121	20231006	170400	376700850	49900	49900	49900	49900	0
122	20231006	170300	376700850	49900	49900	49900	49900	88
123	20231006	170200	376700850	49900	49900	49900	49900	0
124	20231006	170100	376700850	49900	49900	49900	49900	0
125	20231006	170000	376700850	49900	49900	49900	49900	0
126	20231006	165900	376700850	49900	49900	49900	49900	0
127	20231006	165800	376700850	49900	49900	49900	49900	0
128	20231006	165700	376700850	49900	49900	49900	49900	0
129	20231006	165600	376700850	49900	49900	49900	49900	0
130	20231006	165500	376700850	49900	49900	49900	49900	0
131	20231006	165400	376700850	49900	49900	49900	49900	0
132	20231006	165300	376700850	49900	49900	49900	49900	0
133	20231006	165200	376700850	49900	49900	49900	49900	0
134	20231006	165100	376700850	49900	49900	49900	49900	0
135	20231006	165000	376700850	49900	49900	49900	49900	0
136	20231006	164900	376700850	49900	49900	49900	49900	0
137	20231006	164800	376700850	49900	49900	49900	49900	0
138	20231006	164700	376700850	49900	49900	49900	49900	0
139	20231006	164600	376700850	49900	49900	49900	49900	0
140	20231006	164500	376700850	49900	49900	49900	49900	0
141	20231006	164400	376700850	49900	49900	49900	49900	0
142	20231006	164300	376700850	49900	49900	49900	49900	0
143	20231006	164200	376700850	49900	49900	49900	49900	0
144	20231006	164100	376700850	49900	49900	49900	49900	0
145	20231006	164000	376700850	49900	49900	49900	49900	0
146	20231006	163900	376700850	49900	49900	49900	49900	0
147	20231006	163800	376700850	49900	49900	49900	49900	0
148	20231006	163700	376700850	49900	49900	49900	49900	0
149	20231006	163600	376700850	49900	49900	49900	49900	0
150	20231006	163500	376700850	49900	49900	49900	49900	0
151	20231006	163400	376700850	49900	49900	49900	49900	0
152	20231006	163300	376700850	49900	49900	49900	49900	88
153	20231006	163200	376700850	49900	49900	49900	49900	0
154	20231006	163100	376700850	49900	49900	49900	49900	0
155	20231006	163000	376700850	49900	49900	49900	49900	0
156	20231006	162900	376700850	49900	49900	49900	49900	0
157	20231006	162800	376700850	49900	49900	49900	49900	0
158	20231006	162700	376700850	49900	49900	49900	49900	0
159	20231006	162600	376700850	49900	49900	49900	49900	0
160	20231006	162500	376700850	49900	49900	49900	49900	0
161	20231006	162400	376700850	49900	49900	49900	49900	0
162	20231006	162300	376700850	49900	49900	49900	49900	0
163	20231006	162200	376700850	49900	49900	49900	49900	0
164	20231006	162100	376700850	49900	49900	49900	49900	0
165	20231006	162000	376700850	49900	49900	49900	49900	0
166	20231006	161900	376700850	49900	49900	49900	49900	0
167	20231006	161800	376700850	49900	49900	49900	49900	0
168	20231006	161700	376700850	49900	49900	49900	49900	0
169	20231006	161600	376700850	49900	49900	49900	49900	0
170	20231006	161500	376700850	49900	49900	49900	49900	0
171	20231006	161400	376700850	49900	49900	49900	49900	0
172	20231006	161300	376700850	49900	49900	49900	49900	0
173	20231006	161200	376700850	49900	49900	49900	49900	0
174	20231006	161100	376700850	49900	49900	49900	49900	0
175	20231006	161000	376700850	49900	49900	49900	49900	0
176	20231006	160900	376700850	49900	49900	49900	49900	0
177	20231006	160800	376700850	49900	49900	49900	49900	0
178	20231006	160700	376700850	49900	49900	49900	49900	0
179	20231006	160600	376700850	49900	49900	49900	49900	0
180	20231006	160500	376700850	49900	49900	49900	49900	0
181	20231006	160400	376700850	49900	49900	49900	49900	0
182	20231006	160300	376700850	49900	49900	49900	49900	88
183	20231006	160200	376700850	49900	49900	49900	49900	0
184	20231006	160100	376700850	49900	49900	49900	49900	0
185	20231006	160000	376700850	49900	49900	49900	49900	0
186	20231006	155900	376700850	49900	49900	49900	49900	0
187	20231006	155800	376700850	49900	49900	49900	49900	0
188	20231006	155700	376700850	49900	49900	49900	49900	0
189	20231006	155600	376700850	49900	49900	49900	49900	0
190	20231006	155500	376700850	49900	49900	49900	49900	0
191	20231006	155400	376700850	49900	49900	49900	49900	0
192	20231006	155300	376700850	49900	49900	49900	49900	0
193	20231006	155200	376700850	49900	49900	49900	49900	0
194	20231006	155100	376700850	49900	49900	49900	49900	0
195	20231006	155000	376700850	49900	49900	49900	49900	0
196	20231006	154900	376700850	49900	49900	49900	49900	0
197	20231006	154800	376700850	49900	49900	49900	49900	0
198	20231006	154700	376700850	49900	49900	49900	49900	0
199	20231006	154600	376700850	49900	49900	49900	49900	0
200	20231006	154500	376700850	49900	49900	49900	49900	0
201	20231006	154400	376700850	49900	49900	49900	49900	0
202	20231006	154300	376700850	49900	49900	49900	49900	0
203	20231006	154200	376700850	49900	49900	49900	49900	0
204	20231006	154100	376700850	49900	49900	49900	49900	0
205	20231006	154000	376700850	49900	49900	49900	49900	0
206	20231006	153900	376700850	49900	49900	49900	49900	0
207	20231006	153800	376700850	49900	49900	49900	49900	0
208	20231006	153700	376700850	49900	49900	49900	49900	0
209	20231006	153600	376700850	49900	49900	49900	49900	0
210	20231006	153500	376700850	49900	49900	49900	49900	0
211	20231006	153400	376700850	49900	49900	49900	49900	0
212	20231006	153300	376700850	49900	49900	49900	49900	88
213	20231006	153200	376700850	49900	49900	49900	49900	0
214	20231006	153100	376700850	49900	49900	49900	49900	0
215	20231006	153000	376700850	49900	49900	49900	49900	88
216	20231006	152900	372309650	50100	50100	50100	50100	0
217	20231006	152800	372309650	50100	50100	50100	50100	0
218	20231006	152700	372309650	50100	50100	50100	50100	0
219	20231006	152600	372309650	50100	50100	50100	50100	0
220	20231006	152500	372309650	50100	50100	50100	50100	0
221	20231006	152400	372309650	50100	50100	50100	50100	0
222	20231006	152300	372309650	50100	50100	50100	50100	0
223	20231006	152200	372309650	50100	50100	50100	50100	0
224	20231006	152100	372309650	50100	50100	50100	50100	0
225	20231006	152000	372309650	50100	50100	50100	50100	0
226	20231006	151900	372309650	50100	50100	50100	50100	0
227	20231006	151800	372309650	50100	50100	50100	50100	14
228	20231006	151700	371608250	49950	50000	50200	49800	141
229	20231006	151600	364569700	50200	50200	50200	50200	5
230	20231006	151500	364318700	50200	50200	50200	50200	0
231	20231006	151400	364318700	50200	50200	50200	50200	1
232	20231006	151300	364268500	50200	50100	50200	49900	51
233	20231006	151200	361720200	50200	50200	50200	50200	5
234	20231006	151100	361469200	50000	50000	50000	50000	100
235	20231006	151000	356469200	50000	50000	50000	50000	1
236	20231006	150900	356419200	50100	50100	50100	50100	1
237	20231006	150800	356369100	50100	50100	50100	50100	3
238	20231006	150700	356218800	50100	50100	50100	50100	1
239	20231006	150600	356168700	50100	50000	50100	50000	22
240	20231006	150500	355067500	50000	50100	50100	50000	18
241	20231006	150400	354166500	49950	49950	49950	49950	0
242	20231006	150300	354166500	49950	49950	49950	49950	12
243	20231006	150200	353567100	49950	49950	49950	49950	0
244	20231006	150100	353567100	49950	49950	49950	49950	30
245	20231006	150000	352068600	49950	50100	50100	49950	2
246	20231006	145900	351968550	49950	49950	49950	49950	0
247	20231006	145800	351968550	49950	49950	49950	49950	4
248	20231006	145700	351768750	49950	49950	49950	49950	31
249	20231006	145600	350220300	49950	49950	49950	49950	0
250	20231006	145500	350220300	49950	49950	49950	49950	5
251	20231006	145400	349970550	50000	50100	50100	50000	25
252	20231006	145300	348720050	50000	50000	50000	50000	4
253	20231006	145200	348520050	50100	50100	50100	50100	1
254	20231006	145100	348469950	50000	50000	50000	50000	5
255	20231006	145000	348219950	50000	50000	50000	50000	0
256	20231006	144900	348219950	50000	50000	50000	50000	0
257	20231006	144800	348219950	50000	50000	50000	50000	4
258	20231006	144700	348019950	50000	50000	50000	50000	0
259	20231006	144600	348019950	50000	50000	50000	50000	5
260	20231006	144500	347769950	50000	50000	50000	50000	0
261	20231006	144400	347769950	50000	50000	50000	50000	4
262	20231006	144300	347569950	50000	50000	50000	50000	20
263	20231006	144200	346569950	50100	50200	50200	50100	24
264	20231006	144100	345367450	50100	50200	50200	50100	10
265	20231006	144000	344865950	50100	50100	50100	50100	0
266	20231006	143900	344865950	50100	50200	50200	50100	5
267	20231006	143800	344615350	50200	50200	50200	50200	2
268	20231006	143700	344514950	50200	50100	50200	50100	10
269	20231006	143600	344013450	50100	50100	50100	50100	0
270	20231006	143500	344013450	50100	50100	50100	50100	2
271	20231006	143400	343913250	50100	50100	50100	50100	0
272	20231006	143300	343913250	50100	50100	50100	50100	0
273	20231006	143200	343913250	50100	50100	50100	50100	0
274	20231006	143100	343913250	50100	50100	50100	50100	2
275	20231006	143000	343813050	50100	50200	50200	50100	112
276	20231006	142900	338193950	50200	50200	50200	50200	117
277	20231006	142800	332320550	50200	50200	50200	50200	5
278	20231006	142700	332069550	50200	50200	50200	50200	0
279	20231006	142600	332069550	50200	50200	50200	50200	0
280	20231006	142500	332069550	50200	50200	50200	50200	0
281	20231006	142400	332069550	50200	50200	50200	50200	0
282	20231006	142300	332069550	50200	50200	50200	50200	5
283	20231006	142200	331818550	50200	50200	50200	50200	10
284	20231006	142100	331316550	50200	50200	50200	50200	1
285	20231006	142000	331266350	50200	50200	50200	50200	0
286	20231006	141900	331266350	50200	50200	50200	50200	5
287	20231006	141800	331015350	50200	50200	50200	50200	0
288	20231006	141700	331015350	50200	50200	50200	50200	0
289	20231006	141600	331015350	50200	50200	50200	50200	0
290	20231006	141500	331015350	50200	50200	50200	50200	5
291	20231006	141400	330764350	50200	50200	50200	50200	0
292	20231006	141300	330764350	50200	50200	50200	50200	1
293	20231006	141200	330714150	50200	50200	50200	50200	0
294	20231006	141100	330714150	50200	50200	50200	50200	1
295	20231006	141000	330663950	50200	50200	50200	50200	5
296	20231006	140900	330412950	50200	50200	50200	50200	4
297	20231006	140800	330212150	50100	50100	50100	50100	0
298	20231006	140700	330212150	50100	50100	50100	50100	0
299	20231006	140600	330212150	50100	50100	50100	50100	67
300	20231006	140500	326855450	50200	50200	50200	50200	20
301	20231006	140400	325851450	50100	50100	50100	50100	5
302	20231006	140300	325600950	50200	50200	50200	50200	23
303	20231006	140200	324446350	50200	50200	50200	50200	117
304	20231006	140100	318572950	50200	50200	50200	50200	1
305	20231006	140000	318522750	50200	50200	50200	50200	0
306	20231006	135900	318522750	50200	50200	50200	50200	0
307	20231006	135800	318522750	50200	50200	50200	50200	5
308	20231006	135700	318271750	50200	50200	50200	50200	0
309	20231006	135600	318271750	50200	50200	50200	50200	1
310	20231006	135500	318221550	50200	50200	50200	50200	1
311	20231006	135400	318171350	50200	50200	50200	50200	5
312	20231006	135300	317920350	50100	50100	50100	50100	10
313	20231006	135200	317419350	50200	50200	50200	50200	0
314	20231006	135100	317419350	50200	50200	50200	50200	0
315	20231006	135000	317419350	50200	50200	50200	50200	5
316	20231006	134900	317168350	50200	50200	50200	50200	10
317	20231006	134800	316666350	50100	50100	50100	50100	0
318	20231006	134700	316666350	50100	50100	50100	50100	0
319	20231006	134600	316666350	50100	50100	50100	50100	0
320	20231006	134500	316666350	50100	50100	50100	50100	0
321	20231006	134400	316666350	50100	50100	50100	50100	0
322	20231006	134300	316666350	50100	50100	50100	50100	0
323	20231006	134200	316666350	50100	50100	50100	50100	0
324	20231006	134100	316666350	50100	50200	50200	50100	58
325	20231006	134000	313760050	50200	50200	50200	50200	1
326	20231006	133900	313709850	50200	50200	50200	50200	50
327	20231006	133800	311199850	50200	50200	50200	50200	0
328	20231006	133700	311199850	50200	50200	50200	50200	5
329	20231006	133600	310948850	50200	50200	50200	50200	0
330	20231006	133500	310948850	50200	50200	50200	50200	0
331	20231006	133400	310948850	50200	50200	50200	50200	1
332	20231006	133300	310898650	50200	50200	50200	50200	0
333	20231006	133200	310898650	50200	50200	50200	50200	5
334	20231006	133100	310647650	50200	50200	50200	50200	0
335	20231006	133000	310647650	50200	50200	50200	50200	0
336	20231006	132900	310647650	50200	50200	50200	50200	0
337	20231006	132800	310647650	50200	50200	50200	50200	0
338	20231006	132700	310647650	50200	50200	50200	50200	6
339	20231006	132600	310346450	50100	50100	50100	50100	19
340	20231006	132500	309394550	50100	50100	50100	50100	0
341	20231006	132400	309394550	50100	50100	50100	50100	0
342	20231006	132300	309394550	50100	50100	50100	50100	5
343	20231006	132200	309144050	50100	50100	50100	50100	0
344	20231006	132100	309144050	50100	50100	50100	50100	1
345	20231006	132000	309093950	50100	50100	50100	50100	0
346	20231006	131900	309093950	50100	50100	50100	50100	0
347	20231006	131800	309093950	50100	50100	50100	50100	5
348	20231006	131700	308843450	50100	50100	50100	50100	0
349	20231006	131600	308843450	50100	50100	50100	50100	0
350	20231006	131500	308843450	50100	50100	50100	50100	0
351	20231006	131400	308843450	50100	50000	50100	50000	6
352	20231006	131300	308542950	50000	50000	50000	50000	0
353	20231006	131200	308542950	50000	50000	50000	50000	10
354	20231006	131100	308042950	50200	50200	50200	50200	0
355	20231006	131000	308042950	50200	50200	50200	50200	0
356	20231006	130900	308042950	50200	50200	50200	50200	5
357	20231006	130800	307791950	50200	50200	50200	50200	0
358	20231006	130700	307791950	50200	50200	50200	50200	0
359	20231006	130600	307791950	50200	50200	50200	50200	1
360	20231006	130500	307741750	50200	50200	50200	50200	5
361	20231006	130400	307490750	50100	50100	50100	50100	0
362	20231006	130300	307490750	50100	50100	50100	50100	2
363	20231006	130200	307390550	50100	50100	50100	50100	0
364	20231006	130100	307390550	50100	50100	50100	50100	0
365	20231006	130000	307390550	50100	50100	50100	50100	0
366	20231006	125900	307390550	50100	50100	50100	50100	2
367	20231006	125800	307290350	50100	50100	50100	50100	20
368	20231006	125700	306288350	50100	50200	50200	50100	3
369	20231006	125600	306137950	50200	50200	50200	50200	0
370	20231006	125500	306137950	50200	50200	50200	50200	5
371	20231006	125400	305886950	50200	50200	50200	50200	0
372	20231006	125300	305886950	50200	50200	50200	50200	0
373	20231006	125200	305886950	50200	50200	50200	50200	2
374	20231006	125100	305786550	50200	50200	50200	50200	12
375	20231006	125000	305184150	50100	50200	50200	50100	15
376	20231006	124900	304432150	50200	50200	50200	50200	0
377	20231006	124800	304432150	50200	50200	50200	50200	1
378	20231006	124700	304381950	50200	50200	50200	50200	0
379	20231006	124600	304381950	50200	50200	50200	50200	0
380	20231006	124500	304381950	50200	50200	50200	50200	5
381	20231006	124400	304130950	50200	50200	50200	50200	2
382	20231006	124300	304030550	50200	50200	50200	50200	0
383	20231006	124200	304030550	50200	50200	50200	50200	0
384	20231006	124100	304030550	50200	50200	50200	50200	33
385	20231006	124000	302373950	50100	50100	50100	50100	90
386	20231006	123900	297864950	50100	50100	50100	50100	3
387	20231006	123800	297714650	50100	50100	50100	50100	0
388	20231006	123700	297714650	50100	50100	50100	50100	0
389	20231006	123600	297714650	50100	50100	50100	50100	18
390	20231006	123500	296812850	50100	50100	50100	50100	0
391	20231006	123400	296812850	50100	50100	50100	50100	0
392	20231006	123300	296812850	50100	50100	50100	50100	0
393	20231006	123200	296812850	50100	50100	50100	50100	0
394	20231006	123100	296812850	50100	50100	50100	50100	5
395	20231006	123000	296562350	49850	49850	49850	49850	0
396	20231006	122900	296562350	49850	49850	49850	49850	0
397	20231006	122800	296562350	49850	49850	49850	49850	0
398	20231006	122700	296562350	49850	49850	49850	49850	1
399	20231006	122600	296512500	49850	49850	49850	49850	3
400	20231006	122500	296362950	49850	49850	49850	49850	50
401	20231006	122400	293870450	49700	49850	49850	49700	103
402	20231006	122300	288747700	49750	50000	50000	49750	327
403	20231006	122200	272460300	50100	50100	50100	50100	0
404	20231006	122100	272460300	50100	50100	50100	50100	0
405	20231006	122000	272460300	50100	50100	50100	49800	1761
406	20231006	121900	184675250	50100	50100	50100	50100	0
407	20231006	121800	184675250	50100	50100	50100	50100	10
408	20231006	121700	184174250	50100	50100	50100	50100	0
409	20231006	121600	184174250	50100	50100	50100	50100	0
410	20231006	121500	184174250	50100	50100	50100	50100	0
411	20231006	121400	184174250	50100	50100	50100	50100	0
412	20231006	121300	184174250	50100	50100	50100	50100	0
413	20231006	121200	184174250	50100	50100	50100	50100	0
414	20231006	121100	184174250	50100	50100	50100	50100	0
415	20231006	121000	184174250	50100	50100	50100	50100	24
416	20231006	120900	182971850	50100	50100	50100	50100	6
417	20231006	120800	182671250	50200	50200	50200	50200	0
418	20231006	120700	182671250	50200	50200	50200	50200	1
419	20231006	120600	182621050	50100	50100	50100	50100	4
420	20231006	120500	182420650	50100	50100	50100	50100	0
421	20231006	120400	182420650	50100	50100	50100	50100	0
422	20231006	120300	182420650	50100	50100	50100	50100	3
423	20231006	120200	182270350	50200	50200	50200	50200	0
424	20231006	120100	182270350	50200	50200	50200	50200	0
425	20231006	120000	182270350	50200	50200	50200	50200	9
426	20231006	115900	181818550	50200	50200	50200	50200	0
427	20231006	115800	181818550	50200	50100	50200	50100	28
428	20231006	115700	180414350	50200	50200	50200	50200	0
429	20231006	115600	180414350	50200	50200	50200	50200	1
430	20231006	115500	180364150	50200	50200	50200	50200	0
431	20231006	115400	180364150	50200	50200	50200	50200	0
432	20231006	115300	180364150	50200	50200	50200	50200	0
433	20231006	115200	180364150	50200	50200	50200	50200	1
434	20231006	115100	180313950	50200	50200	50200	50200	27
435	20231006	115000	178958550	50300	50300	50300	50300	0
436	20231006	114900	178958550	50300	50300	50300	50300	0
437	20231006	114800	178958550	50300	50300	50300	50300	0
438	20231006	114700	178958550	50300	50300	50300	50300	0
439	20231006	114600	178958550	50300	50300	50300	50300	0
440	20231006	114500	178958550	50300	50300	50300	50300	1
441	20231006	114400	178908250	50300	50300	50300	50300	0
442	20231006	114300	178908250	50300	50300	50300	50300	0
443	20231006	114200	178908250	50300	50300	50300	50300	0
444	20231006	114100	178908250	50300	50300	50300	50300	0
445	20231006	114000	178908250	50300	50200	50300	50200	45
446	20231006	113900	176648750	50200	50200	50200	50200	29
447	20231006	113800	175192950	50200	50200	50200	50200	0
448	20231006	113700	175192950	50200	50200	50200	50200	0
449	20231006	113600	175192950	50200	50200	50200	50200	0
450	20231006	113500	175192950	50200	50200	50200	50200	0
451	20231006	113400	175192950	50200	50200	50200	50200	2
452	20231006	113300	175092550	50200	50200	50200	50200	0
453	20231006	113200	175092550	50200	50200	50200	50200	0
454	20231006	113100	175092550	50200	50200	50200	50200	0
455	20231006	113000	175092550	50200	50200	50200	50200	0
456	20231006	112900	175092550	50200	50200	50200	50200	0
457	20231006	112800	175092550	50200	50200	50200	50200	111
458	20231006	112700	169520350	50100	50100	50100	50100	0
459	20231006	112600	169520350	50100	50100	50100	50100	0
460	20231006	112500	169520350	50100	50100	50100	50100	0
461	20231006	112400	169520350	50100	50100	50100	50100	0
462	20231006	112300	169520350	50100	50100	50100	50100	6
463	20231006	112200	169219750	50200	50100	50200	50000	338
464	20231006	112100	152304950	50200	50200	50200	50200	0
465	20231006	112000	152304950	50200	50200	50200	50200	1
466	20231006	111900	152254750	50200	50200	50200	50200	1
467	20231006	111800	152204550	50200	50200	50200	50200	0
468	20231006	111700	152204550	50200	50200	50200	50200	0
469	20231006	111600	152204550	50200	50200	50200	50200	1
470	20231006	111500	152154350	50200	50200	50200	50200	0
471	20231006	111400	152154350	50200	50200	50200	50200	0
472	20231006	111300	152154350	50200	50200	50200	50200	2
473	20231006	111200	152053950	50200	50200	50200	50200	0
474	20231006	111100	152053950	50200	50200	50200	50200	0
475	20231006	111000	152053950	50200	50200	50200	50200	1
476	20231006	110900	152003750	50200	50200	50200	50200	0
477	20231006	110800	152003750	50200	50200	50200	50200	0
478	20231006	110700	152003750	50200	50200	50200	50200	1
479	20231006	110600	151953550	50200	50200	50200	50200	0
480	20231006	110500	151953550	50200	50200	50200	50200	0
481	20231006	110400	151953550	50200	50200	50200	50200	0
482	20231006	110300	151953550	50200	50200	50200	50200	0
483	20231006	110200	151953550	50200	50200	50200	50200	0
484	20231006	110100	151953550	50200	50200	50200	50200	1
485	20231006	110000	151903350	50200	50200	50200	50200	5
486	20231006	105900	151652350	50200	50200	50200	50200	1
487	20231006	105800	151602150	50200	50200	50200	50200	0
488	20231006	105700	151602150	50200	50200	50200	50200	10
489	20231006	105600	151100150	50200	50200	50200	50200	0
490	20231006	105500	151100150	50200	50100	50200	50100	2
491	20231006	105400	150999850	50200	50200	50200	50200	0
492	20231006	105300	150999850	50200	50100	50200	50100	111
493	20231006	105200	145437550	50200	50200	50200	50200	0
494	20231006	105100	145437550	50200	50200	50200	50200	10
495	20231006	105000	144935550	50200	50200	50200	50200	119
496	20231006	104900	138961750	50200	50100	50200	50100	6
497	20231006	104800	138661050	50200	50200	50200	50200	1
498	20231006	104700	138610850	50200	50200	50200	50200	0
499	20231006	104600	138610850	50200	50200	50200	50200	0
500	20231006	104500	138610850	50200	50200	50200	50200	0
501	20231006	104400	138610850	50200	50200	50200	50200	0
502	20231006	104300	138610850	50200	50200	50200	50200	0
503	20231006	104200	138610850	50200	50200	50200	50200	1
504	20231006	104100	138560650	50200	50200	50200	50200	55
505	20231006	104000	135799650	50200	50200	50200	50200	0
506	20231006	103900	135799650	50200	50200	50200	50200	1
507	20231006	103800	135749450	50200	50200	50200	50200	0
508	20231006	103700	135749450	50200	50200	50200	50200	1
509	20231006	103600	135699250	50200	50200	50200	50200	0
510	20231006	103500	135699250	50200	50200	50200	50200	7
511	20231006	103400	135347850	50200	50200	50200	50200	0
512	20231006	103300	135347850	50200	50200	50200	50200	0
513	20231006	103200	135347850	50200	50200	50200	50200	0
514	20231006	103100	135347850	50200	50200	50200	50200	1
515	20231006	103000	135297650	50100	50100	50100	50100	5
516	20231006	102900	135047150	50100	50100	50100	50100	0
517	20231006	102800	135047150	50100	50100	50100	50100	0
518	20231006	102700	135047150	50100	50100	50100	50100	4
519	20231006	102600	134846750	50200	50200	50200	50200	1
520	20231006	102500	134796550	50200	50200	50200	50200	0
521	20231006	102400	134796550	50200	50200	50200	50200	0
522	20231006	102300	134796550	50200	50200	50200	50200	0
523	20231006	102200	134796550	50200	50200	50200	50200	1
524	20231006	102100	134746350	50200	50200	50200	50200	8
525	20231006	102000	134344750	50200	50200	50200	50200	0
526	20231006	101900	134344750	50200	50200	50200	50200	2
527	20231006	101800	134244350	50200	50200	50200	50200	1
528	20231006	101700	134194150	50100	50100	50100	50100	20
529	20231006	101600	133192150	50200	50200	50200	50200	1
530	20231006	101500	133141950	50200	50200	50200	50200	0
531	20231006	101400	133141950	50200	50100	50200	50100	7
532	20231006	101300	132790750	50200	50200	50200	50200	1
533	20231006	101200	132740550	50200	50200	50200	50200	0
534	20231006	101100	132740550	50200	50200	50200	50200	1
535	20231006	101000	132690350	50200	50200	50200	50200	1
536	20231006	100900	132640150	50200	50200	50200	50200	0
537	20231006	100800	132640150	50200	50200	50200	50200	0
538	20231006	100700	132640150	50200	50200	50200	50200	4
539	20231006	100600	132439350	50200	50200	50200	50200	0
540	20231006	100500	132439350	50200	50200	50200	50200	1
541	20231006	100400	132389150	50200	50200	50200	50200	12
542	20231006	100300	131786750	50200	50200	50200	50200	5
543	20231006	100200	131535750	50100	50100	50100	50100	0
544	20231006	100100	131535750	50100	50100	50100	50100	0
545	20231006	100000	131535750	50100	50100	50100	50100	0
546	20231006	095900	131535750	50100	50100	50100	50100	1
547	20231006	095800	131485650	50200	50100	50200	50100	7
548	20231006	095700	131134350	50200	50200	50200	50200	0
549	20231006	095600	131134350	50200	50200	50200	50200	2
550	20231006	095500	131033950	50200	50200	50200	50200	0
551	20231006	095400	131033950	50200	50200	50200	50100	266
552	20231006	095300	117694650	50200	50200	50200	50200	1
553	20231006	095200	117644450	50200	50200	50200	50200	1
554	20231006	095100	117594250	50200	50200	50200	50200	6
555	20231006	095000	117293050	50200	50200	50200	50200	0
556	20231006	094900	117293050	50200	50200	50200	50200	1
557	20231006	094800	117242850	50100	50100	50100	50100	12
558	20231006	094700	116641650	50100	50100	50100	50100	1
559	20231006	094600	116591550	50100	50100	50100	50100	2
560	20231006	094500	116491350	50100	50100	50100	50100	0
561	20231006	094400	116491350	50100	50100	50100	50100	1
562	20231006	094300	116441250	50100	50100	50100	50100	0
563	20231006	094200	116441250	50100	50100	50100	50100	0
564	20231006	094100	116441250	50100	50100	50100	50100	0
565	20231006	094000	116441250	50100	50100	50100	50100	1
566	20231006	093900	116391150	50100	50100	50100	50100	0
567	20231006	093800	116391150	50100	50100	50100	50100	0
568	20231006	093700	116391150	50100	50100	50100	50100	0
569	20231006	093600	116391150	50100	50100	50100	50100	5
570	20231006	093500	116140650	50100	50100	50100	50100	1
571	20231006	093400	116090550	50100	50100	50100	50100	2
572	20231006	093300	115990350	50200	50200	50200	50200	1
573	20231006	093200	115940150	50200	50200	50200	50200	0
574	20231006	093100	115940150	50200	50000	50200	49950	150
575	20231006	093000	108438150	50000	50000	50000	50000	0
576	20231006	092900	108438150	50000	50000	50000	50000	0
577	20231006	092800	108438150	50000	50000	50000	50000	0
578	20231006	092700	108438150	50000	50000	50000	50000	1
579	20231006	092600	108388150	50000	50000	50000	50000	4
580	20231006	092500	108188150	50000	50000	50000	50000	0
581	20231006	092400	108188150	50000	50000	50000	50000	1
582	20231006	092300	108138150	50000	50000	50000	50000	0
583	20231006	092200	108138150	50000	50100	50100	50000	18
584	20231006	092100	107238050	50100	50000	50100	50000	13
585	20231006	092000	106587450	49950	49950	49950	49950	0
586	20231006	091900	106587450	49950	49950	49950	49950	0
587	20231006	091800	106587450	49950	49950	49950	49950	1
588	20231006	091700	106537500	49950	49950	49950	49950	73
589	20231006	091600	102891150	49950	49950	49950	49950	1
590	20231006	091500	102841200	49800	49800	49800	49800	0
591	20231006	091400	102841200	49800	49900	49900	49800	21
592	20231006	091300	101794050	49950	49950	49950	49950	1
593	20231006	091200	101744100	49950	49950	49950	49950	0
594	20231006	091100	101744100	49950	49950	49950	49950	1
595	20231006	091000	101694150	49950	49950	49950	49950	1
596	20231006	090900	101644200	49900	49900	49900	49900	0
597	20231006	090800	101644200	49900	49850	49900	49850	99
598	20231006	090700	96706400	49650	49650	49650	49650	0
599	20231006	090600	96706400	49650	49650	49650	49650	0
600	20231006	090500	96706400	49650	49650	49650	49650	0
601	20231006	090400	96706400	49650	49900	49900	49650	467
602	20231006	090300	73446200	49900	50100	50300	49900	1444
603	20231006	090200	1350000	50000	50000	50000	50000	0
604	20231006	090100	1350000	50000	50000	50000	50000	0
605	20231006	090000	1350000	50000	50000	50000	50000	27