KissMeData/005090/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184600	433789300	28300	28300	28300	28300	162
3	20241010	184500	433789300	28300	28300	28300	28300	0
4	20241010	184400	433789300	28300	28300	28300	28300	0
5	20241010	184300	433789300	28300	28300	28300	28300	0
6	20241010	184200	433789300	28300	28300	28300	28300	0
7	20241010	184100	433789300	28300	28300	28300	28300	0
8	20241010	184000	433789300	28300	28300	28300	28300	0
9	20241010	183900	433789300	28300	28300	28300	28300	0
10	20241010	183800	433789300	28300	28300	28300	28300	0
11	20241010	183700	433789300	28300	28300	28300	28300	0
12	20241010	183600	433789300	28300	28300	28300	28300	0
13	20241010	183500	433789300	28300	28300	28300	28300	0
14	20241010	183400	433789300	28300	28300	28300	28300	0
15	20241010	183300	433789300	28300	28300	28300	28300	0
16	20241010	183200	433789300	28300	28300	28300	28300	0
17	20241010	183100	433789300	28300	28300	28300	28300	0
18	20241010	183000	433789300	28300	28300	28300	28300	0
19	20241010	182900	433789300	28300	28300	28300	28300	0
20	20241010	182800	433789300	28300	28300	28300	28300	0
21	20241010	182700	433789300	28300	28300	28300	28300	0
22	20241010	182600	433789300	28300	28300	28300	28300	0
23	20241010	182500	433789300	28300	28300	28300	28300	0
24	20241010	182400	433789300	28300	28300	28300	28300	0
25	20241010	182300	433789300	28300	28300	28300	28300	0
26	20241010	182200	433789300	28300	28300	28300	28300	0
27	20241010	182100	433789300	28300	28300	28300	28300	0
28	20241010	182000	433789300	28300	28300	28300	28300	0
29	20241010	181900	433789300	28300	28300	28300	28300	0
30	20241010	181800	433789300	28300	28300	28300	28300	0
31	20241010	181700	433789300	28300	28300	28300	28300	0
32	20241010	181600	433789300	28300	28300	28300	28300	162
33	20241010	181500	433789300	28300	28300	28300	28300	0
34	20241010	181400	433789300	28300	28300	28300	28300	0
35	20241010	181300	433789300	28300	28300	28300	28300	0
36	20241010	181200	433789300	28300	28300	28300	28300	0
37	20241010	181100	433789300	28300	28300	28300	28300	0
38	20241010	181000	433789300	28300	28300	28300	28300	0
39	20241010	180900	433789300	28300	28300	28300	28300	0
40	20241010	180800	433789300	28300	28300	28300	28300	0
41	20241010	180700	433789300	28300	28300	28300	28300	0
42	20241010	180600	433789300	28300	28300	28300	28300	0
43	20241010	180500	433789300	28300	28300	28300	28300	0
44	20241010	180400	433789300	28300	28300	28300	28300	0
45	20241010	180300	433789300	28300	28300	28300	28300	0
46	20241010	180200	433789300	28300	28300	28300	28300	0
47	20241010	180100	433789300	28300	28300	28300	28300	0
48	20241010	180000	433789300	28300	28300	28300	28300	0
49	20241010	175900	433789300	28300	28300	28300	28300	0
50	20241010	175800	433789300	28300	28300	28300	28300	0
51	20241010	175700	433789300	28300	28300	28300	28300	0
52	20241010	175600	433789300	28300	28300	28300	28300	0
53	20241010	175500	433789300	28300	28300	28300	28300	0
54	20241010	175400	433789300	28300	28300	28300	28300	0
55	20241010	175300	433789300	28300	28300	28300	28300	0
56	20241010	175200	433789300	28300	28300	28300	28300	0
57	20241010	175100	433789300	28300	28300	28300	28300	0
58	20241010	175000	433789300	28300	28300	28300	28300	0
59	20241010	174900	433789300	28300	28300	28300	28300	0
60	20241010	174800	433789300	28300	28300	28300	28300	0
61	20241010	174700	433789300	28300	28300	28300	28300	0
62	20241010	174600	433789300	28300	28300	28300	28300	162
63	20241010	174500	433789300	28300	28300	28300	28300	0
64	20241010	174400	433789300	28300	28300	28300	28300	0
65	20241010	174300	433789300	28300	28300	28300	28300	0
66	20241010	174200	433789300	28300	28300	28300	28300	0
67	20241010	174100	433789300	28300	28300	28300	28300	0
68	20241010	174000	433789300	28300	28300	28300	28300	0
69	20241010	173900	433789300	28300	28300	28300	28300	0
70	20241010	173800	433789300	28300	28300	28300	28300	0
71	20241010	173700	433789300	28300	28300	28300	28300	0
72	20241010	173600	433789300	28300	28300	28300	28300	0
73	20241010	173500	433789300	28300	28300	28300	28300	0
74	20241010	173400	433789300	28300	28300	28300	28300	0
75	20241010	173300	433789300	28300	28300	28300	28300	0
76	20241010	173200	433789300	28300	28300	28300	28300	0
77	20241010	173100	433789300	28300	28300	28300	28300	0
78	20241010	173000	433789300	28300	28300	28300	28300	0
79	20241010	172900	433789300	28300	28300	28300	28300	0
80	20241010	172800	433789300	28300	28300	28300	28300	0
81	20241010	172700	433789300	28300	28300	28300	28300	0
82	20241010	172600	433789300	28300	28300	28300	28300	0
83	20241010	172500	433789300	28300	28300	28300	28300	0
84	20241010	172400	433789300	28300	28300	28300	28300	0
85	20241010	172300	433789300	28300	28300	28300	28300	0
86	20241010	172200	433789300	28300	28300	28300	28300	0
87	20241010	172100	433789300	28300	28300	28300	28300	0
88	20241010	172000	433789300	28300	28300	28300	28300	0
89	20241010	171900	433789300	28300	28300	28300	28300	0
90	20241010	171800	433789300	28300	28300	28300	28300	0
91	20241010	171700	433789300	28300	28300	28300	28300	0
92	20241010	171600	433789300	28300	28300	28300	28300	162
93	20241010	171500	433789300	28300	28300	28300	28300	0
94	20241010	171400	433789300	28300	28300	28300	28300	0
95	20241010	171300	433789300	28300	28300	28300	28300	0
96	20241010	171200	433789300	28300	28300	28300	28300	0
97	20241010	171100	433789300	28300	28300	28300	28300	0
98	20241010	171000	433789300	28300	28300	28300	28300	0
99	20241010	170900	433789300	28300	28300	28300	28300	0
100	20241010	170800	433789300	28300	28300	28300	28300	0
101	20241010	170700	433789300	28300	28300	28300	28300	0
102	20241010	170600	433789300	28300	28300	28300	28300	0
103	20241010	170500	433789300	28300	28300	28300	28300	0
104	20241010	170400	433789300	28300	28300	28300	28300	0
105	20241010	170300	433789300	28300	28300	28300	28300	0
106	20241010	170200	433789300	28300	28300	28300	28300	0
107	20241010	170100	433789300	28300	28300	28300	28300	0
108	20241010	170000	433789300	28300	28300	28300	28300	0
109	20241010	165900	433789300	28300	28300	28300	28300	0
110	20241010	165800	433789300	28300	28300	28300	28300	0
111	20241010	165700	433789300	28300	28300	28300	28300	0
112	20241010	165600	433789300	28300	28300	28300	28300	0
113	20241010	165500	433789300	28300	28300	28300	28300	0
114	20241010	165400	433789300	28300	28300	28300	28300	0
115	20241010	165300	433789300	28300	28300	28300	28300	0
116	20241010	165200	433789300	28300	28300	28300	28300	0
117	20241010	165100	433789300	28300	28300	28300	28300	0
118	20241010	165000	433789300	28300	28300	28300	28300	0
119	20241010	164900	433789300	28300	28300	28300	28300	0
120	20241010	164800	433789300	28300	28300	28300	28300	0
121	20241010	164700	433789300	28300	28300	28300	28300	0
122	20241010	164600	433789300	28300	28300	28300	28300	162
123	20241010	164500	433789300	28300	28300	28300	28300	0
124	20241010	164400	433789300	28300	28300	28300	28300	0
125	20241010	164300	433789300	28300	28300	28300	28300	0
126	20241010	164200	433789300	28300	28300	28300	28300	0
127	20241010	164100	433789300	28300	28300	28300	28300	0
128	20241010	164000	433789300	28300	28300	28300	28300	0
129	20241010	163900	433789300	28300	28300	28300	28300	0
130	20241010	163800	433789300	28300	28300	28300	28300	0
131	20241010	163700	433789300	28300	28300	28300	28300	0
132	20241010	163600	433789300	28300	28300	28300	28300	0
133	20241010	163500	433789300	28300	28300	28300	28300	0
134	20241010	163400	433789300	28300	28300	28300	28300	0
135	20241010	163300	433789300	28300	28300	28300	28300	0
136	20241010	163200	433789300	28300	28300	28300	28300	0
137	20241010	163100	433789300	28300	28300	28300	28300	0
138	20241010	163000	433789300	28300	28300	28300	28300	0
139	20241010	162900	433789300	28300	28300	28300	28300	0
140	20241010	162800	433789300	28300	28300	28300	28300	0
141	20241010	162700	433789300	28300	28300	28300	28300	0
142	20241010	162600	433789300	28300	28300	28300	28300	0
143	20241010	162500	433789300	28300	28300	28300	28300	0
144	20241010	162400	433789300	28300	28300	28300	28300	0
145	20241010	162300	433789300	28300	28300	28300	28300	0
146	20241010	162200	433789300	28300	28300	28300	28300	0
147	20241010	162100	433789300	28300	28300	28300	28300	0
148	20241010	162000	433789300	28300	28300	28300	28300	0
149	20241010	161900	433789300	28300	28300	28300	28300	0
150	20241010	161800	433789300	28300	28300	28300	28300	0
151	20241010	161700	433789300	28300	28300	28300	28300	0
152	20241010	161600	433789300	28300	28300	28300	28300	162
153	20241010	161500	433789300	28300	28300	28300	28300	0
154	20241010	161400	433789300	28300	28300	28300	28300	0
155	20241010	161300	433789300	28300	28300	28300	28300	0
156	20241010	161200	433789300	28300	28300	28300	28300	0
157	20241010	161100	433789300	28300	28300	28300	28300	0
158	20241010	161000	433789300	28300	28300	28300	28300	0
159	20241010	160900	433789300	28300	28300	28300	28300	0
160	20241010	160800	433789300	28300	28300	28300	28300	0
161	20241010	160700	433789300	28300	28300	28300	28300	0
162	20241010	160600	433789300	28300	28300	28300	28300	0
163	20241010	160500	433789300	28300	28300	28300	28300	0
164	20241010	160400	433789300	28300	28300	28300	28300	0
165	20241010	160300	433789300	28300	28300	28300	28300	0
166	20241010	160200	433789300	28300	28300	28300	28300	0
167	20241010	160100	433789300	28300	28300	28300	28300	0
168	20241010	160000	433789300	28300	28300	28300	28300	0
169	20241010	155900	433789300	28300	28300	28300	28300	0
170	20241010	155800	433789300	28300	28300	28300	28300	0
171	20241010	155700	433789300	28300	28300	28300	28300	0
172	20241010	155600	433789300	28300	28300	28300	28300	0
173	20241010	155500	433789300	28300	28300	28300	28300	0
174	20241010	155400	433789300	28300	28300	28300	28300	0
175	20241010	155300	433789300	28300	28300	28300	28300	0
176	20241010	155200	433789300	28300	28300	28300	28300	0
177	20241010	155100	433789300	28300	28300	28300	28300	0
178	20241010	155000	433789300	28300	28300	28300	28300	0
179	20241010	154900	433789300	28300	28300	28300	28300	0
180	20241010	154800	433789300	28300	28300	28300	28300	0
181	20241010	154700	433789300	28300	28300	28300	28300	0
182	20241010	154600	433789300	28300	28300	28300	28300	162
183	20241010	154500	433789300	28300	28300	28300	28300	0
184	20241010	154400	433789300	28300	28300	28300	28300	0
185	20241010	154300	433789300	28300	28300	28300	28300	0
186	20241010	154200	433789300	28300	28300	28300	28300	0
187	20241010	154100	433789300	28300	28300	28300	28300	0
188	20241010	154000	433789300	28300	28300	28300	28300	0
189	20241010	153900	433789300	28300	28300	28300	28300	0
190	20241010	153800	433789300	28300	28300	28300	28300	0
191	20241010	153700	433789300	28300	28300	28300	28300	0
192	20241010	153600	433789300	28300	28300	28300	28300	0
193	20241010	153500	433789300	28300	28300	28300	28300	0
194	20241010	153400	433789300	28300	28300	28300	28300	0
195	20241010	153300	433789300	28300	28300	28300	28300	0
196	20241010	153200	433789300	28300	28300	28300	28300	0
197	20241010	153100	433789300	28300	28300	28300	28300	0
198	20241010	153000	433789300	28300	28300	28300	28300	162
199	20241010	152900	429204700	28300	28300	28300	28300	0
200	20241010	152800	429204700	28300	28300	28300	28300	0
201	20241010	152700	429204700	28300	28300	28300	28300	0
202	20241010	152600	429204700	28300	28300	28300	28300	0
203	20241010	152500	429204700	28300	28300	28300	28300	0
204	20241010	152400	429204700	28300	28300	28300	28300	0
205	20241010	152300	429204700	28300	28300	28300	28300	0
206	20241010	152200	429204700	28300	28300	28300	28300	0
207	20241010	152100	429204700	28300	28300	28300	28300	0
208	20241010	152000	429204700	28300	28300	28300	28300	0
209	20241010	151900	429204700	28300	28150	28300	28150	107
210	20241010	151800	426181650	28150	28150	28200	28150	152
211	20241010	151700	421901800	28150	28200	28200	28150	15
212	20241010	151600	421479350	28150	28200	28200	28150	22
213	20241010	151500	420859000	28200	28200	28200	28200	1
214	20241010	151400	420830800	28250	28250	28250	28200	597
215	20241010	151300	403990250	28200	28250	28250	28200	11
216	20241010	151200	403680000	28250	28250	28250	28250	108
217	20241010	151100	400629000	28250	28200	28250	28200	52
218	20241010	151000	399161550	28200	28200	28250	28200	105
219	20241010	150900	396199800	28250	28250	28250	28250	25
220	20241010	150800	395493550	28250	28250	28250	28250	0
221	20241010	150700	395493550	28250	28250	28250	28250	21
222	20241010	150600	394900300	28200	28300	28300	28200	40
223	20241010	150500	393768650	28300	28300	28300	28300	20
224	20241010	150400	393202650	28250	28250	28250	28250	24
225	20241010	150300	392524650	28250	28250	28250	28250	15
226	20241010	150200	392100900	28250	28250	28250	28250	3
227	20241010	150100	392016150	28250	28250	28250	28250	0
228	20241010	150000	392016150	28250	28250	28250	28250	21
229	20241010	145900	391422900	28250	28250	28250	28250	0
230	20241010	145800	391422900	28250	28250	28300	28250	210
231	20241010	145700	385489700	28250	28200	28250	28200	226
232	20241010	145600	379115200	28250	28250	28250	28250	17
233	20241010	145500	378634950	28200	28200	28200	28200	1
234	20241010	145400	378606750	28300	28200	28300	28200	53
235	20241010	145300	377106950	28250	28250	28250	28250	21
236	20241010	145200	376513700	28250	28250	28250	28250	28
237	20241010	145100	375722700	28250	28350	28350	28250	251
238	20241010	145000	368631150	28300	28300	28300	28300	71
239	20241010	144900	366621850	28300	28250	28300	28250	2
240	20241010	144800	366565300	28300	28300	28300	28300	0
241	20241010	144700	366565300	28300	28300	28300	28300	0
242	20241010	144600	366565300	28300	28300	28300	28300	71
243	20241010	144500	364556000	28300	28300	28300	28300	0
244	20241010	144400	364556000	28300	28300	28300	28300	10
245	20241010	144300	364273000	28300	28300	28300	28300	21
246	20241010	144200	363678700	28300	28300	28300	28300	0
247	20241010	144100	363678700	28300	28300	28300	28300	20
248	20241010	144000	363112700	28300	28250	28300	28250	93
249	20241010	143900	360484900	28250	28300	28300	28250	23
250	20241010	143800	359834100	28300	28300	28300	28300	17
251	20241010	143700	359353000	28300	28300	28300	28300	31
252	20241010	143600	358475700	28350	28350	28350	28350	5
253	20241010	143500	358333950	28300	28300	28300	28300	49
254	20241010	143400	356947250	28350	28350	28350	28350	0
255	20241010	143300	356947250	28350	28350	28350	28350	41
256	20241010	143200	355784900	28350	28350	28350	28350	21
257	20241010	143100	355189550	28300	28300	28300	28300	0
258	20241010	143000	355189550	28300	28300	28300	28300	0
259	20241010	142900	355189550	28300	28350	28350	28300	29
260	20241010	142800	354367850	28350	28300	28350	28300	349
261	20241010	142700	344489100	28300	28300	28300	28300	9
262	20241010	142600	344234400	28300	28350	28350	28300	26
263	20241010	142500	343497750	28300	28350	28350	28300	29
264	20241010	142400	342676000	28300	28300	28300	28300	8
265	20241010	142300	342449600	28300	28250	28300	28250	16
266	20241010	142200	341996950	28250	28300	28300	28250	12
267	20241010	142100	341657750	28250	28250	28350	28250	100
268	20241010	142000	338830650	28250	28250	28250	28250	9
269	20241010	141900	338576400	28300	28300	28300	28300	3
270	20241010	141800	338491500	28300	28350	28350	28300	29
271	20241010	141700	337669750	28300	28300	28300	28300	9
272	20241010	141600	337415050	28300	28300	28300	28300	8
273	20241010	141500	337188650	28300	28350	28350	28300	28
274	20241010	141400	336395250	28300	28350	28350	28300	30
275	20241010	141300	335545200	28300	28300	28300	28300	8
276	20241010	141200	335318800	28300	28300	28300	28300	8
277	20241010	141100	335092400	28300	28350	28350	28300	33
278	20241010	141000	334157300	28300	28300	28300	28300	8
279	20241010	140900	333930900	28300	28300	28300	28300	8
280	20241010	140800	333704500	28300	28350	28350	28300	14
281	20241010	140700	333308050	28300	28300	28350	28300	34
282	20241010	140600	332344800	28300	28300	28350	28300	35
283	20241010	140500	331354200	28300	28300	28300	28300	9
284	20241010	140400	331099500	28300	28300	28300	28300	16
285	20241010	140300	330646700	28350	28350	28350	28350	32
286	20241010	140200	329739500	28350	28350	28350	28250	619
287	20241010	140100	312248400	28400	28250	28400	28250	16
288	20241010	140000	311795350	28300	28250	28300	28250	86
289	20241010	135900	309362000	28300	28300	28300	28300	89
290	20241010	135800	306843300	28300	28300	28300	28300	8
291	20241010	135700	306616900	28400	28400	28400	28400	0
292	20241010	135600	306616900	28400	28300	28400	28300	53
293	20241010	135500	305114950	28350	28300	28350	28300	14
294	20241010	135400	304718500	28300	28300	28350	28300	31
295	20241010	135300	303840200	28350	28300	28350	28300	49
296	20241010	135200	302451450	28300	28300	28300	28300	8
297	20241010	135100	302225050	28300	28300	28300	28300	9
298	20241010	135000	301970350	28300	28300	28300	28300	8
299	20241010	134900	301743950	28350	28300	28350	28300	29
300	20241010	134800	300922200	28350	28350	28350	28350	11
301	20241010	134700	300610350	28350	28350	28350	28350	24
302	20241010	134600	299929950	28350	28350	28350	28350	8
303	20241010	134500	299703150	28300	28300	28300	28300	9
304	20241010	134400	299448450	28350	28300	28350	28300	56
305	20241010	134300	297862150	28350	28350	28350	28350	20
306	20241010	134200	297295150	28350	28300	28350	28300	44
307	20241010	134100	296048400	28400	28400	28400	28400	0
308	20241010	134000	296048400	28400	28350	28400	28350	130
309	20241010	133900	292362300	28350	28350	28400	28350	31
310	20241010	133800	291482400	28400	28350	28400	28350	39
311	20241010	133700	290375200	28350	28350	28350	28350	8
312	20241010	133600	290148400	28350	28350	28350	28350	9
313	20241010	133500	289893250	28350	28350	28400	28350	30
314	20241010	133400	289041700	28450	28450	28450	28450	0
315	20241010	133300	289041700	28450	28450	28450	28450	5
316	20241010	133200	288899450	28400	28450	28450	28400	52
317	20241010	133100	287421600	28550	28400	28550	28400	183
318	20241010	133000	282209600	28350	28350	28350	28350	0
319	20241010	132900	282209600	28350	28350	28350	28350	2
320	20241010	132800	282152900	28350	28400	28400	28350	28
321	20241010	132700	281358050	28400	28400	28400	28400	0
322	20241010	132600	281358050	28400	28400	28400	28400	0
323	20241010	132500	281358050	28400	28400	28400	28400	21
324	20241010	132400	280761650	28400	28400	28400	28400	0
325	20241010	132300	280761650	28400	28400	28400	28400	0
326	20241010	132200	280761650	28400	28400	28400	28400	0
327	20241010	132100	280761650	28400	28400	28400	28400	20
328	20241010	132000	280193650	28400	28400	28400	28400	10
329	20241010	131900	279909650	28400	28400	28400	28400	3
330	20241010	131800	279824450	28350	28350	28350	28350	0
331	20241010	131700	279824450	28350	28350	28350	28350	21
332	20241010	131600	279229100	28300	28300	28300	28300	11
333	20241010	131500	278917800	28300	28300	28300	28300	50
334	20241010	131400	277502800	28350	28350	28350	28350	27
335	20241010	131300	276737350	28350	28300	28350	28300	2
336	20241010	131200	276680700	28350	28350	28350	28350	0
337	20241010	131100	276680700	28350	28350	28350	28350	1
338	20241010	131000	276652350	28350	28300	28350	28300	23
339	20241010	130900	276000400	28300	28300	28300	28300	0
340	20241010	130800	276000400	28300	28350	28350	28300	15
341	20241010	130700	275575250	28350	28350	28350	28350	21
342	20241010	130600	274979900	28350	28350	28350	28350	0
343	20241010	130500	274979900	28350	28350	28350	28350	0
344	20241010	130400	274979900	28350	28350	28350	28350	0
345	20241010	130300	274979900	28350	28350	28350	28350	21
346	20241010	130200	274384550	28300	28300	28300	28300	0
347	20241010	130100	274384550	28300	28300	28300	28300	25
348	20241010	130000	273677050	28350	28350	28350	28350	21
349	20241010	125900	273081700	28350	28300	28350	28300	17
350	20241010	125800	272600550	28300	28300	28300	28300	43
351	20241010	125700	271383650	28350	28350	28350	28300	9
352	20241010	125600	271128650	28350	28300	28350	28300	64
353	20241010	125500	269316250	28400	28250	28400	28250	207
354	20241010	125400	263456200	28300	28300	28300	28300	72
355	20241010	125300	261418600	28350	28350	28350	28350	30
356	20241010	125200	260568100	28300	28300	28300	28300	4
357	20241010	125100	260454900	28300	28350	28400	28300	155
358	20241010	125000	256063050	28400	28400	28400	28400	0
359	20241010	124900	256063050	28400	28400	28400	28400	22
360	20241010	124800	255438250	28450	28400	28450	28400	360
361	20241010	124700	245213150	28400	28400	28400	28400	6
362	20241010	124600	245042750	28450	28450	28450	28450	21
363	20241010	124500	244445300	28550	28450	28550	28450	300
364	20241010	124400	235908900	28450	28450	28450	28450	3
365	20241010	124300	235823550	28450	28450	28450	28450	4
366	20241010	124200	235709750	28500	28450	28500	28450	34
367	20241010	124100	234740900	28450	28450	28450	28450	3
368	20241010	124000	234655550	28450	28500	28500	28450	4
369	20241010	123900	234541700	28500	28500	28500	28500	21
370	20241010	123800	233943200	28600	28550	28600	28550	13
371	20241010	123700	233571750	28500	28500	28500	28500	0
372	20241010	123600	233571750	28500	28500	28500	28500	0
373	20241010	123500	233571750	28500	28500	28500	28500	21
374	20241010	123400	232973250	28500	28500	28500	28500	0
375	20241010	123300	232973250	28500	28500	28500	28500	0
376	20241010	123200	232973250	28500	28500	28500	28500	0
377	20241010	123100	232973250	28500	28500	28500	28500	31
378	20241010	123000	232089750	28500	28500	28500	28500	0
379	20241010	122900	232089750	28500	28500	28500	28500	0
380	20241010	122800	232089750	28500	28500	28500	28500	21
381	20241010	122700	231491250	28500	28500	28500	28500	0
382	20241010	122600	231491250	28500	28500	28500	28500	11
383	20241010	122500	231177750	28500	28500	28500	28500	24
384	20241010	122400	230493750	28500	28500	28550	28500	43
385	20241010	122300	229267800	28500	28500	28500	28500	1
386	20241010	122200	229239300	28500	28500	28500	28500	35
387	20241010	122100	228241800	28500	28500	28500	28500	21
388	20241010	122000	227643300	28500	28500	28500	28500	0
389	20241010	121900	227643300	28500	28500	28550	28500	182
390	20241010	121800	222455800	28550	28550	28550	28500	51
391	20241010	121700	221001000	28550	28550	28550	28550	46
392	20241010	121600	219687700	28550	28550	28550	28550	0
393	20241010	121500	219687700	28550	28550	28550	28550	0
394	20241010	121400	219687700	28550	28550	28550	28550	0
395	20241010	121300	219687700	28550	28550	28550	28550	12
396	20241010	121200	219345100	28550	28550	28550	28550	0
397	20241010	121100	219345100	28550	28550	28550	28550	0
398	20241010	121000	219345100	28550	28550	28550	28550	9
399	20241010	120900	219088150	28550	28550	28550	28550	0
400	20241010	120800	219088150	28550	28550	28550	28550	34
401	20241010	120700	218117450	28550	28550	28550	28550	133
402	20241010	120600	214320300	28550	28550	28550	28550	3
403	20241010	120500	214234650	28550	28550	28550	28550	0
404	20241010	120400	214234650	28550	28550	28550	28550	30
405	20241010	120300	213378150	28550	28550	28550	28550	21
406	20241010	120200	212778600	28550	28550	28550	28550	10
407	20241010	120100	212493100	28500	28500	28500	28500	14
408	20241010	120000	212094100	28500	28500	28500	28500	31
409	20241010	115900	211210600	28500	28500	28500	28500	0
410	20241010	115800	211210600	28500	28500	28500	28500	0
411	20241010	115700	211210600	28500	28500	28500	28500	0
412	20241010	115600	211210600	28500	28500	28500	28500	45
413	20241010	115500	209928100	28450	28450	28450	28450	19
414	20241010	115400	209387550	28500	28500	28500	28500	0
415	20241010	115300	209387550	28500	28500	28500	28500	23
416	20241010	115200	208732050	28500	28500	28500	28500	26
417	20241010	115100	207991050	28450	28450	28450	28450	1
418	20241010	115000	207962600	28500	28500	28500	28500	21
419	20241010	114900	207364100	28450	28450	28450	28450	0
420	20241010	114800	207364100	28450	28450	28450	28450	1
421	20241010	114700	207335650	28550	28550	28550	28550	0
422	20241010	114600	207335650	28550	28550	28550	28550	21
423	20241010	114500	206736100	28450	28450	28450	28450	0
424	20241010	114400	206736100	28450	28450	28450	28450	0
425	20241010	114300	206736100	28450	28450	28450	28450	0
426	20241010	114200	206736100	28450	28500	28500	28450	31
427	20241010	114100	205853100	28500	28500	28500	28500	0
428	20241010	114000	205853100	28500	28500	28500	28500	6
429	20241010	113900	205682100	28500	28500	28500	28500	2
430	20241010	113800	205625100	28500	28500	28500	28500	21
431	20241010	113700	205026600	28500	28500	28500	28500	51
432	20241010	113600	203573100	28600	28600	28600	28600	0
433	20241010	113500	203573100	28600	28550	28600	28550	22
434	20241010	113400	202944950	28500	28500	28500	28500	0
435	20241010	113300	202944950	28500	28500	28500	28500	0
436	20241010	113200	202944950	28500	28500	28500	28500	0
437	20241010	113100	202944950	28500	28500	28500	28500	0
438	20241010	113000	202944950	28500	28500	28500	28500	0
439	20241010	112900	202944950	28500	28500	28500	28500	21
440	20241010	112800	202346450	28450	28450	28450	28450	0
441	20241010	112700	202346450	28450	28450	28450	28450	0
442	20241010	112600	202346450	28450	28450	28450	28450	0
443	20241010	112500	202346450	28450	28450	28450	28450	0
444	20241010	112400	202346450	28450	28500	28500	28450	97
445	20241010	112300	199585250	28500	28500	28500	28500	0
446	20241010	112200	199585250	28500	28500	28500	28500	0
447	20241010	112100	199585250	28500	28500	28500	28500	21
448	20241010	112000	198986750	28500	28500	28500	28500	0
449	20241010	111900	198986750	28500	28500	28500	28500	31
450	20241010	111800	198103250	28500	28500	28500	28500	0
451	20241010	111700	198103250	28500	28550	28550	28500	88
452	20241010	111600	195594200	28600	28600	28600	28600	1
453	20241010	111500	195565600	28500	28500	28500	28500	23
454	20241010	111400	194910100	28500	28500	28500	28500	95
455	20241010	111300	192202600	28500	28500	28500	28500	21
456	20241010	111200	191604100	28500	28500	28500	28500	0
457	20241010	111100	191604100	28500	28400	28500	28400	57
458	20241010	111000	189982750	28400	28400	28400	28400	71
459	20241010	110900	187966350	28400	28400	28400	28400	0
460	20241010	110800	187966350	28400	28400	28400	28400	5
461	20241010	110700	187824350	28400	28400	28400	28400	0
462	20241010	110600	187824350	28400	28400	28400	28400	21
463	20241010	110500	187227950	28350	28350	28350	28350	0
464	20241010	110400	187227950	28350	28350	28350	28350	0
465	20241010	110300	187227950	28350	28400	28400	28350	27
466	20241010	110200	186461450	28400	28400	28400	28400	10
467	20241010	110100	186177450	28400	28400	28400	28400	0
468	20241010	110000	186177450	28400	28400	28400	28400	3
469	20241010	105900	186092250	28300	28300	28300	28300	0
470	20241010	105800	186092250	28300	28300	28300	28300	0
471	20241010	105700	186092250	28300	28350	28350	28300	33
472	20241010	105600	185158300	28350	28350	28350	28350	20
473	20241010	105500	184591300	28350	28350	28350	28350	0
474	20241010	105400	184591300	28350	28350	28350	28350	47
475	20241010	105300	183258850	28350	28350	28350	28350	27
476	20241010	105200	182493400	28350	28350	28350	28300	48
477	20241010	105100	181133900	28350	28350	28350	28350	0
478	20241010	105000	181133900	28350	28350	28350	28350	44
479	20241010	104900	179886500	28350	28400	28400	28350	61
480	20241010	104800	178156100	28350	28350	28350	28350	8
481	20241010	104700	177929300	28400	28400	28400	28400	0
482	20241010	104600	177929300	28400	28400	28400	28400	0
483	20241010	104500	177929300	28400	28400	28400	28350	45
484	20241010	104400	176651500	28400	28400	28400	28400	20
485	20241010	104300	176083500	28400	28400	28400	28400	0
486	20241010	104200	176083500	28400	28450	28450	28400	60
487	20241010	104100	174378450	28400	28400	28400	28400	30
488	20241010	104000	173526450	28450	28450	28450	28450	35
489	20241010	103900	172530700	28400	28400	28400	28400	0
490	20241010	103800	172530700	28400	28450	28450	28400	40
491	20241010	103700	171394200	28450	28450	28450	28450	0
492	20241010	103600	171394200	28450	28400	28450	28400	44
493	20241010	103500	170144500	28600	28600	28600	28600	0
494	20241010	103400	170144500	28600	28600	28600	28600	0
495	20241010	103300	170144500	28600	28600	28600	28600	0
496	20241010	103200	170144500	28600	28600	28600	28600	0
497	20241010	103100	170144500	28600	28600	28600	28600	0
498	20241010	103000	170144500	28600	28400	28650	28400	42
499	20241010	102900	168945650	28400	28400	28400	28400	0
500	20241010	102800	168945650	28400	28400	28400	28400	21
501	20241010	102700	168349250	28400	28400	28400	28400	20
502	20241010	102600	167781250	28350	28350	28350	28350	0
503	20241010	102500	167781250	28350	28350	28350	28350	0
504	20241010	102400	167781250	28350	28350	28350	28350	0
505	20241010	102300	167781250	28350	28350	28350	28350	1
506	20241010	102200	167752900	28350	28350	28350	28350	0
507	20241010	102100	167752900	28350	28350	28350	28350	37
508	20241010	102000	166703950	28500	28350	28500	28350	11
509	20241010	101900	166391950	28300	28350	28350	28300	10
510	20241010	101800	166108900	28300	28300	28300	28300	7
511	20241010	101700	165910800	28300	28300	28300	28300	0
512	20241010	101600	165910800	28300	28250	28300	28250	11
513	20241010	101500	165599550	28250	28250	28250	28250	41
514	20241010	101400	164441300	28250	28300	28300	28250	140
515	20241010	101300	160483750	28250	28250	28250	28250	0
516	20241010	101200	160483750	28250	28250	28250	28250	20
517	20241010	101100	159918750	28250	28250	28250	28250	2
518	20241010	101000	159862250	28250	28350	28350	28250	31
519	20241010	100900	158983950	28350	28300	28350	28300	16
520	20241010	100800	158531100	28300	28250	28300	28250	298
521	20241010	100700	150106600	28300	28300	28300	28300	16
522	20241010	100600	149653800	28300	28400	28400	28300	654
523	20241010	100500	131126300	28350	28350	28350	28350	46
524	20241010	100400	129822200	28350	28350	28350	28350	9
525	20241010	100300	129567050	28400	28400	28400	28400	35
526	20241010	100200	128573050	28350	28400	28400	28350	100
527	20241010	100100	125733150	28450	28450	28450	28450	12
528	20241010	100000	125391750	28450	28500	28500	28450	78
529	20241010	095900	123172450	28450	28450	28450	28450	21
530	20241010	095800	122575000	28400	28400	28400	28400	23
531	20241010	095700	121921800	28400	28400	28400	28400	0
532	20241010	095600	121921800	28400	28450	28450	28400	456
533	20241010	095500	108970400	28450	28450	28450	28450	27
534	20241010	095400	108202250	28450	28450	28450	28450	6
535	20241010	095300	108031550	28500	28500	28500	28500	0
536	20241010	095200	108031550	28500	28500	28500	28500	51
537	20241010	095100	106578050	28500	28500	28500	28500	133
538	20241010	095000	102787550	28500	28500	28500	28500	2
539	20241010	094900	102730550	28500	28500	28500	28500	0
540	20241010	094800	102730550	28500	28500	28500	28500	21
541	20241010	094700	102132050	28500	28500	28500	28500	0
542	20241010	094600	102132050	28500	28400	28500	28400	58
543	20241010	094500	100483750	28500	28500	28500	28500	21
544	20241010	094400	99885250	28500	28500	28500	28500	5
545	20241010	094300	99742750	28400	28400	28400	28400	0
546	20241010	094200	99742750	28400	28400	28400	28400	72
547	20241010	094100	97697950	28400	28550	28550	28400	121
548	20241010	094000	94254900	28550	28550	28550	28550	11
549	20241010	093900	93940850	28500	28550	28550	28500	350
550	20241010	093800	83950900	28550	28650	28700	28550	466
551	20241010	093700	70630000	28650	28650	28650	28650	0
552	20241010	093600	70630000	28650	28650	28650	28650	0
553	20241010	093500	70630000	28650	28650	28650	28650	169
554	20241010	093400	65788150	28600	28600	28600	28600	22
555	20241010	093300	65158950	28600	28600	28600	28600	0
556	20241010	093200	65158950	28600	28600	28600	28600	1
557	20241010	093100	65130350	28550	28600	28600	28550	51
558	20241010	093000	63673250	28600	28600	28600	28600	0
559	20241010	092900	63673250	28600	28600	28600	28600	5
560	20241010	092800	63530250	28500	28500	28500	28500	20
561	20241010	092700	62960250	28450	28450	28450	28450	0
562	20241010	092600	62960250	28450	28450	28450	28450	57
563	20241010	092500	61338600	28450	28450	28450	28450	1
564	20241010	092400	61310150	28450	28450	28450	28450	1
565	20241010	092300	61281700	28450	28450	28450	28400	15
566	20241010	092200	60855450	28450	28450	28450	28450	4
567	20241010	092100	60741650	28400	28400	28400	28400	19
568	20241010	092000	60202050	28400	28400	28400	28400	195
569	20241010	091900	54664050	28450	28450	28450	28450	90
570	20241010	091800	52103550	28450	28450	28450	28450	16
571	20241010	091700	51648350	28450	28450	28450	28450	219
572	20241010	091600	45417800	28450	28500	28500	28450	31
573	20241010	091500	44534800	28450	28450	28450	28450	200
574	20241010	091400	38844800	28500	28500	28500	28500	7
575	20241010	091300	38645300	28500	28500	28500	28500	0
576	20241010	091200	38645300	28500	28500	28500	28500	134
577	20241010	091100	34826300	28500	28500	28500	28500	16
578	20241010	091000	34370300	28500	28550	28550	28500	349
579	20241010	090900	24408850	28600	28600	28600	28600	8
580	20241010	090800	24180050	28600	28600	28600	28600	0
581	20241010	090700	24180050	28600	28650	28650	28600	240
582	20241010	090600	17314600	28700	28700	28700	28700	1
583	20241010	090500	17285900	28650	28600	28650	28600	32
584	20241010	090400	16369600	28600	28700	28700	28600	345
585	20241010	090300	6500950	28700	28700	28700	28700	0
586	20241010	090200	6500950	28700	28850	28850	28700	71
587	20241010	090100	4462500	28950	28950	28950	28950	0
588	20241010	090000	4462500	28950	29000	29000	28950	154