KissMeData/001080/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183300	621881000	27300	27300	27300	27300	19
3	20241002	183200	621881000	27300	27300	27300	27300	0
4	20241002	183100	621881000	27300	27300	27300	27300	0
5	20241002	183000	621881000	27300	27300	27300	27300	0
6	20241002	182900	621881000	27300	27300	27300	27300	0
7	20241002	182800	621881000	27300	27300	27300	27300	0
8	20241002	182700	621881000	27300	27300	27300	27300	0
9	20241002	182600	621881000	27300	27300	27300	27300	0
10	20241002	182500	621881000	27300	27300	27300	27300	0
11	20241002	182400	621881000	27300	27300	27300	27300	0
12	20241002	182300	621881000	27300	27300	27300	27300	0
13	20241002	182200	621881000	27300	27300	27300	27300	0
14	20241002	182100	621881000	27300	27300	27300	27300	0
15	20241002	182000	621881000	27300	27300	27300	27300	0
16	20241002	181900	621881000	27300	27300	27300	27300	0
17	20241002	181800	621881000	27300	27300	27300	27300	0
18	20241002	181700	621881000	27300	27300	27300	27300	0
19	20241002	181600	621881000	27300	27300	27300	27300	0
20	20241002	181500	621881000	27300	27300	27300	27300	0
21	20241002	181400	621881000	27300	27300	27300	27300	0
22	20241002	181300	621881000	27300	27300	27300	27300	0
23	20241002	181200	621881000	27300	27300	27300	27300	0
24	20241002	181100	621881000	27300	27300	27300	27300	0
25	20241002	181000	621881000	27300	27300	27300	27300	0
26	20241002	180900	621881000	27300	27300	27300	27300	0
27	20241002	180800	621881000	27300	27300	27300	27300	0
28	20241002	180700	621881000	27300	27300	27300	27300	0
29	20241002	180600	621881000	27300	27300	27300	27300	0
30	20241002	180500	621881000	27300	27300	27300	27300	0
31	20241002	180400	621881000	27300	27300	27300	27300	0
32	20241002	180300	621881000	27300	27300	27300	27300	19
33	20241002	180200	621881000	27300	27300	27300	27300	0
34	20241002	180100	621881000	27300	27300	27300	27300	0
35	20241002	180000	621881000	27300	27300	27300	27300	0
36	20241002	175900	621881000	27300	27300	27300	27300	0
37	20241002	175800	621881000	27300	27300	27300	27300	0
38	20241002	175700	621881000	27300	27300	27300	27300	0
39	20241002	175600	621881000	27300	27300	27300	27300	0
40	20241002	175500	621881000	27300	27300	27300	27300	0
41	20241002	175400	621881000	27300	27300	27300	27300	0
42	20241002	175300	621881000	27300	27300	27300	27300	0
43	20241002	175200	621881000	27300	27300	27300	27300	0
44	20241002	175100	621881000	27300	27300	27300	27300	0
45	20241002	175000	621881000	27300	27300	27300	27300	0
46	20241002	174900	621881000	27300	27300	27300	27300	0
47	20241002	174800	621881000	27300	27300	27300	27300	0
48	20241002	174700	621881000	27300	27300	27300	27300	0
49	20241002	174600	621881000	27300	27300	27300	27300	0
50	20241002	174500	621881000	27300	27300	27300	27300	0
51	20241002	174400	621881000	27300	27300	27300	27300	0
52	20241002	174300	621881000	27300	27300	27300	27300	0
53	20241002	174200	621881000	27300	27300	27300	27300	0
54	20241002	174100	621881000	27300	27300	27300	27300	0
55	20241002	174000	621881000	27300	27300	27300	27300	0
56	20241002	173900	621881000	27300	27300	27300	27300	0
57	20241002	173800	621881000	27300	27300	27300	27300	0
58	20241002	173700	621881000	27300	27300	27300	27300	0
59	20241002	173600	621881000	27300	27300	27300	27300	0
60	20241002	173500	621881000	27300	27300	27300	27300	0
61	20241002	173400	621881000	27300	27300	27300	27300	0
62	20241002	173300	621881000	27300	27300	27300	27300	19
63	20241002	173200	621881000	27300	27300	27300	27300	0
64	20241002	173100	621881000	27300	27300	27300	27300	0
65	20241002	173000	621881000	27300	27300	27300	27300	0
66	20241002	172900	621881000	27300	27300	27300	27300	0
67	20241002	172800	621881000	27300	27300	27300	27300	0
68	20241002	172700	621881000	27300	27300	27300	27300	0
69	20241002	172600	621881000	27300	27300	27300	27300	0
70	20241002	172500	621881000	27300	27300	27300	27300	0
71	20241002	172400	621881000	27300	27300	27300	27300	0
72	20241002	172300	621881000	27300	27300	27300	27300	0
73	20241002	172200	621881000	27300	27300	27300	27300	0
74	20241002	172100	621881000	27300	27300	27300	27300	0
75	20241002	172000	621881000	27300	27300	27300	27300	0
76	20241002	171900	621881000	27300	27300	27300	27300	0
77	20241002	171800	621881000	27300	27300	27300	27300	0
78	20241002	171700	621881000	27300	27300	27300	27300	0
79	20241002	171600	621881000	27300	27300	27300	27300	0
80	20241002	171500	621881000	27300	27300	27300	27300	0
81	20241002	171400	621881000	27300	27300	27300	27300	0
82	20241002	171300	621881000	27300	27300	27300	27300	0
83	20241002	171200	621881000	27300	27300	27300	27300	0
84	20241002	171100	621881000	27300	27300	27300	27300	0
85	20241002	171000	621881000	27300	27300	27300	27300	0
86	20241002	170900	621881000	27300	27300	27300	27300	0
87	20241002	170800	621881000	27300	27300	27300	27300	0
88	20241002	170700	621881000	27300	27300	27300	27300	0
89	20241002	170600	621881000	27300	27300	27300	27300	0
90	20241002	170500	621881000	27300	27300	27300	27300	0
91	20241002	170400	621881000	27300	27300	27300	27300	0
92	20241002	170300	621881000	27300	27300	27300	27300	19
93	20241002	170200	621881000	27300	27300	27300	27300	0
94	20241002	170100	621881000	27300	27300	27300	27300	0
95	20241002	170000	621881000	27300	27300	27300	27300	0
96	20241002	165900	621881000	27300	27300	27300	27300	0
97	20241002	165800	621881000	27300	27300	27300	27300	0
98	20241002	165700	621881000	27300	27300	27300	27300	0
99	20241002	165600	621881000	27300	27300	27300	27300	0
100	20241002	165500	621881000	27300	27300	27300	27300	0
101	20241002	165400	621881000	27300	27300	27300	27300	0
102	20241002	165300	621881000	27300	27300	27300	27300	0
103	20241002	165200	621881000	27300	27300	27300	27300	0
104	20241002	165100	621881000	27300	27300	27300	27300	0
105	20241002	165000	621881000	27300	27300	27300	27300	0
106	20241002	164900	621881000	27300	27300	27300	27300	0
107	20241002	164800	621881000	27300	27300	27300	27300	0
108	20241002	164700	621881000	27300	27300	27300	27300	0
109	20241002	164600	621881000	27300	27300	27300	27300	0
110	20241002	164500	621881000	27300	27300	27300	27300	0
111	20241002	164400	621881000	27300	27300	27300	27300	0
112	20241002	164300	621881000	27300	27300	27300	27300	0
113	20241002	164200	621881000	27300	27300	27300	27300	0
114	20241002	164100	621881000	27300	27300	27300	27300	0
115	20241002	164000	621881000	27300	27300	27300	27300	0
116	20241002	163900	621881000	27300	27300	27300	27300	0
117	20241002	163800	621881000	27300	27300	27300	27300	0
118	20241002	163700	621881000	27300	27300	27300	27300	0
119	20241002	163600	621881000	27300	27300	27300	27300	0
120	20241002	163500	621881000	27300	27300	27300	27300	0
121	20241002	163400	621881000	27300	27300	27300	27300	0
122	20241002	163300	621881000	27300	27300	27300	27300	19
123	20241002	163200	621881000	27300	27300	27300	27300	0
124	20241002	163100	621881000	27300	27300	27300	27300	0
125	20241002	163000	621881000	27300	27300	27300	27300	0
126	20241002	162900	621881000	27300	27300	27300	27300	0
127	20241002	162800	621881000	27300	27300	27300	27300	0
128	20241002	162700	621881000	27300	27300	27300	27300	0
129	20241002	162600	621881000	27300	27300	27300	27300	0
130	20241002	162500	621881000	27300	27300	27300	27300	0
131	20241002	162400	621881000	27300	27300	27300	27300	0
132	20241002	162300	621881000	27300	27300	27300	27300	0
133	20241002	162200	621881000	27300	27300	27300	27300	0
134	20241002	162100	621881000	27300	27300	27300	27300	0
135	20241002	162000	621881000	27300	27300	27300	27300	0
136	20241002	161900	621881000	27300	27300	27300	27300	0
137	20241002	161800	621881000	27300	27300	27300	27300	0
138	20241002	161700	621881000	27300	27300	27300	27300	0
139	20241002	161600	621881000	27300	27300	27300	27300	0
140	20241002	161500	621881000	27300	27300	27300	27300	0
141	20241002	161400	621881000	27300	27300	27300	27300	0
142	20241002	161300	621881000	27300	27300	27300	27300	0
143	20241002	161200	621881000	27300	27300	27300	27300	0
144	20241002	161100	621881000	27300	27300	27300	27300	0
145	20241002	161000	621881000	27300	27300	27300	27300	0
146	20241002	160900	621881000	27300	27300	27300	27300	0
147	20241002	160800	621881000	27300	27300	27300	27300	0
148	20241002	160700	621881000	27300	27300	27300	27300	0
149	20241002	160600	621881000	27300	27300	27300	27300	0
150	20241002	160500	621881000	27300	27300	27300	27300	0
151	20241002	160400	621881000	27300	27300	27300	27300	0
152	20241002	160300	621881000	27300	27300	27300	27300	19
153	20241002	160200	621881000	27300	27300	27300	27300	0
154	20241002	160100	621881000	27300	27300	27300	27300	0
155	20241002	160000	621881000	27300	27300	27300	27300	0
156	20241002	155900	621881000	27300	27300	27300	27300	0
157	20241002	155800	621881000	27300	27300	27300	27300	0
158	20241002	155700	621881000	27300	27300	27300	27300	0
159	20241002	155600	621881000	27300	27300	27300	27300	0
160	20241002	155500	621881000	27300	27300	27300	27300	0
161	20241002	155400	621881000	27300	27300	27300	27300	0
162	20241002	155300	621881000	27300	27300	27300	27300	0
163	20241002	155200	621881000	27300	27300	27300	27300	0
164	20241002	155100	621881000	27300	27300	27300	27300	0
165	20241002	155000	621881000	27300	27300	27300	27300	0
166	20241002	154900	621881000	27300	27300	27300	27300	0
167	20241002	154800	621881000	27300	27300	27300	27300	0
168	20241002	154700	621881000	27300	27300	27300	27300	0
169	20241002	154600	621881000	27300	27300	27300	27300	0
170	20241002	154500	621881000	27300	27300	27300	27300	0
171	20241002	154400	621881000	27300	27300	27300	27300	0
172	20241002	154300	621881000	27300	27300	27300	27300	0
173	20241002	154200	621881000	27300	27300	27300	27300	0
174	20241002	154100	621881000	27300	27300	27300	27300	0
175	20241002	154000	621881000	27300	27300	27300	27300	0
176	20241002	153900	621881000	27300	27300	27300	27300	0
177	20241002	153800	621881000	27300	27300	27300	27300	0
178	20241002	153700	621881000	27300	27300	27300	27300	0
179	20241002	153600	621881000	27300	27300	27300	27300	0
180	20241002	153500	621881000	27300	27300	27300	27300	0
181	20241002	153400	621881000	27300	27300	27300	27300	0
182	20241002	153300	621881000	27300	27300	27300	27300	19
183	20241002	153200	621881000	27300	27300	27300	27300	0
184	20241002	153100	621881000	27300	27300	27300	27300	0
185	20241002	153000	621881000	27300	27300	27300	27300	19
186	20241002	152900	621362300	27150	27150	27150	27150	0
187	20241002	152800	621362300	27150	27150	27150	27150	0
188	20241002	152700	621362300	27150	27150	27150	27150	0
189	20241002	152600	621362300	27150	27150	27150	27150	0
190	20241002	152500	621362300	27150	27150	27150	27150	0
191	20241002	152400	621362300	27150	27150	27150	27150	0
192	20241002	152300	621362300	27150	27150	27150	27150	0
193	20241002	152200	621362300	27150	27150	27150	27150	0
194	20241002	152100	621362300	27150	27150	27150	27150	0
195	20241002	152000	621362300	27150	27150	27150	27150	0
196	20241002	151900	621362300	27150	27150	27150	27150	10
197	20241002	151800	621090800	27200	27200	27200	27200	50
198	20241002	151700	619730800	27200	27200	27200	27200	3
199	20241002	151600	619649200	27100	27100	27100	27100	0
200	20241002	151500	619649200	27100	27100	27100	27100	0
201	20241002	151400	619649200	27100	27100	27100	27100	0
202	20241002	151300	619649200	27100	27100	27100	27100	0
203	20241002	151200	619649200	27100	27150	27150	27100	155
204	20241002	151100	615447700	27150	27150	27150	27150	0
205	20241002	151000	615447700	27150	27150	27150	27150	3
206	20241002	150900	615366250	27150	27200	27200	27150	53
207	20241002	150800	613925850	27200	27200	27200	27200	0
208	20241002	150700	613925850	27200	27200	27200	27200	0
209	20241002	150600	613925850	27200	27200	27200	27200	16
210	20241002	150500	613490650	27200	27200	27200	27200	33
211	20241002	150400	612593050	27200	27200	27200	27200	140
212	20241002	150300	608785050	27200	27250	27250	27200	237
213	20241002	150200	602327150	27250	27250	27250	27250	0
214	20241002	150100	602327150	27250	27250	27250	27250	45
215	20241002	150000	601100900	27250	27250	27250	27250	0
216	20241002	145900	601100900	27250	27250	27250	27250	0
217	20241002	145800	601100900	27250	27250	27250	27250	0
218	20241002	145700	601100900	27250	27250	27250	27250	1
219	20241002	145600	601073650	27300	27300	27300	27300	7
220	20241002	145500	600882550	27300	27300	27300	27300	2
221	20241002	145400	600827950	27300	27300	27300	27300	0
222	20241002	145300	600827950	27300	27300	27300	27300	105
223	20241002	145200	597961450	27400	27400	27400	27400	0
224	20241002	145100	597961450	27400	27350	27400	27350	35
225	20241002	145000	597003000	27500	27500	27500	27500	0
226	20241002	144900	597003000	27500	27500	27500	27500	0
227	20241002	144800	597003000	27500	27500	27500	27500	0
228	20241002	144700	597003000	27500	27500	27500	27500	50
229	20241002	144600	595628000	27500	27500	27500	27500	21
230	20241002	144500	595050500	27500	27500	27500	27500	46
231	20241002	144400	593785500	27500	27500	27500	27500	0
232	20241002	144300	593785500	27500	27500	27500	27500	0
233	20241002	144200	593785500	27500	27500	27500	27500	110
234	20241002	144100	590760500	27500	27500	27500	27500	60
235	20241002	144000	589110500	27450	27450	27450	27450	44
236	20241002	143900	587902700	27500	27500	27500	27500	0
237	20241002	143800	587902700	27500	27500	27500	27500	45
238	20241002	143700	586665200	27500	27500	27500	27500	0
239	20241002	143600	586665200	27500	27400	27500	27400	34
240	20241002	143500	585730600	27400	27250	27400	27250	109
241	20241002	143400	582753450	27300	27300	27300	27300	0
242	20241002	143300	582753450	27300	27450	27500	27300	309
243	20241002	143200	574303000	27300	27350	27350	27300	26
244	20241002	143100	573593100	27450	27450	27450	27450	0
245	20241002	143000	573593100	27450	27450	27450	27450	17
246	20241002	142900	573126450	27450	27400	27450	27400	500
247	20241002	142800	559410550	27450	27450	27450	27450	14
248	20241002	142700	559026250	27450	27350	27450	27350	472
249	20241002	142600	546090200	27300	27300	27300	27300	0
250	20241002	142500	546090200	27300	27300	27300	27300	57
251	20241002	142400	544534100	27300	27300	27300	27300	32
252	20241002	142300	543660500	27250	27250	27250	27250	21
253	20241002	142200	543088250	27250	27250	27250	27250	52
254	20241002	142100	541671250	27200	27200	27200	27200	0
255	20241002	142000	541671250	27200	27200	27200	27200	0
256	20241002	141900	541671250	27200	27200	27200	27200	0
257	20241002	141800	541671250	27200	27200	27200	27200	0
258	20241002	141700	541671250	27200	27200	27200	27200	32
259	20241002	141600	540800850	27200	27200	27200	27200	66
260	20241002	141500	539005650	27200	27200	27200	27200	0
261	20241002	141400	539005650	27200	27200	27200	27200	0
262	20241002	141300	539005650	27200	27200	27200	27200	0
263	20241002	141200	539005650	27200	27200	27200	27200	108
264	20241002	141100	536068050	27200	27200	27200	27200	0
265	20241002	141000	536068050	27200	27200	27200	27200	0
266	20241002	140900	536068050	27200	27200	27200	27200	0
267	20241002	140800	536068050	27200	27200	27200	27200	0
268	20241002	140700	536068050	27200	27200	27200	27200	47
269	20241002	140600	534789650	27200	27200	27200	27200	11
270	20241002	140500	534490450	27200	27200	27200	27200	7
271	20241002	140400	534300050	27250	27250	27250	27250	10
272	20241002	140300	534027550	27250	27250	27250	27250	1
273	20241002	140200	534000300	27200	27200	27200	27200	0
274	20241002	140100	534000300	27200	27200	27200	27200	0
275	20241002	140000	534000300	27200	27250	27250	27200	52
276	20241002	135900	532585300	27250	27250	27250	27250	0
277	20241002	135800	532585300	27250	27250	27250	27250	2
278	20241002	135700	532530800	27250	27250	27250	27250	0
279	20241002	135600	532530800	27250	27250	27250	27250	3
280	20241002	135500	532449050	27250	27250	27250	27250	5
281	20241002	135400	532312800	27250	27200	27250	27200	425
282	20241002	135300	520739800	27200	27200	27200	27200	1
283	20241002	135200	520712600	27150	27150	27150	27150	99
284	20241002	135100	518024750	27100	27150	27150	27100	49
285	20241002	135000	516696800	27150	27150	27150	27150	14
286	20241002	134900	516316700	27150	27150	27150	27150	4
287	20241002	134800	516208100	27150	27150	27150	27150	1
288	20241002	134700	516180950	27100	27100	27100	27100	0
289	20241002	134600	516180950	27100	27100	27100	27100	11
290	20241002	134500	515882850	27100	27100	27100	27100	0
291	20241002	134400	515882850	27100	27100	27100	27100	0
292	20241002	134300	515882850	27100	27100	27100	27100	100
293	20241002	134200	513172850	27100	27100	27100	27100	48
294	20241002	134100	511872050	27100	27100	27100	27100	0
295	20241002	134000	511872050	27100	27100	27100	27100	9
296	20241002	133900	511628150	27100	27100	27100	27100	0
297	20241002	133800	511628150	27100	27100	27100	27100	45
298	20241002	133700	510408650	27100	27100	27100	27100	0
299	20241002	133600	510408650	27100	27100	27100	27100	0
300	20241002	133500	510408650	27100	27100	27100	27100	20
301	20241002	133400	509866650	27050	27050	27050	27050	29
302	20241002	133300	509082200	27100	27100	27100	27100	181
303	20241002	133200	504177100	27100	27100	27100	27100	48
304	20241002	133100	502876300	27100	27100	27100	27100	15
305	20241002	133000	502469800	27100	27150	27150	27100	74
306	20241002	132900	500464250	27150	27150	27150	27150	0
307	20241002	132800	500464250	27150	27150	27150	27150	0
308	20241002	132700	500464250	27150	27150	27150	27150	3
309	20241002	132600	500382800	27150	27150	27150	27150	0
310	20241002	132500	500382800	27150	27150	27150	27150	0
311	20241002	132400	500382800	27150	27150	27150	27150	40
312	20241002	132300	499296800	27150	27150	27150	27150	10
313	20241002	132200	499025300	27150	27150	27150	27150	23
314	20241002	132100	498400850	27100	27100	27100	27100	0
315	20241002	132000	498400850	27100	27150	27150	27100	38
316	20241002	131900	497370600	27150	27150	27150	27150	17
317	20241002	131800	496909050	27150	27100	27150	27100	54
318	20241002	131700	495444150	27150	27150	27150	27150	0
319	20241002	131600	495444150	27150	27150	27150	27150	24
320	20241002	131500	494792550	27150	27150	27150	27150	25
321	20241002	131400	494113800	27150	27150	27150	27150	23
322	20241002	131300	493489350	27150	27150	27150	27150	0
323	20241002	131200	493489350	27150	27150	27150	27150	0
324	20241002	131100	493489350	27150	27150	27150	27150	0
325	20241002	131000	493489350	27150	27150	27150	27150	0
326	20241002	130900	493489350	27150	27150	27150	27150	0
327	20241002	130800	493489350	27150	27150	27150	27150	0
328	20241002	130700	493489350	27150	27150	27150	27150	0
329	20241002	130600	493489350	27150	27150	27150	27150	0
330	20241002	130500	493489350	27150	27150	27150	27150	0
331	20241002	130400	493489350	27150	27150	27150	27150	124
332	20241002	130300	490122750	27150	27100	27150	27100	107
333	20241002	130200	487218050	27100	27100	27100	27100	0
334	20241002	130100	487218050	27100	27150	27150	27100	15
335	20241002	130000	486810850	27150	27150	27150	27150	3
336	20241002	125900	486729400	27150	27150	27150	27150	2
337	20241002	125800	486675100	27150	27150	27150	27100	28
338	20241002	125700	485916100	27150	27200	27200	27150	216
339	20241002	125600	480051650	27150	27350	27350	27150	600
340	20241002	125500	463744050	27350	27350	27350	27350	4
341	20241002	125400	463634650	27300	27300	27300	27300	100
342	20241002	125300	460904650	27300	27400	27450	27300	359
343	20241002	125200	451098000	27350	27350	27350	27350	0
344	20241002	125100	451098000	27350	27350	27350	27350	0
345	20241002	125000	451098000	27350	27350	27350	27350	0
346	20241002	124900	451098000	27350	27350	27350	27350	0
347	20241002	124800	451098000	27350	27350	27350	27350	156
348	20241002	124700	446831400	27350	27350	27350	27350	0
349	20241002	124600	446831400	27350	27350	27350	27350	0
350	20241002	124500	446831400	27350	27350	27350	27300	209
351	20241002	124400	441125300	27400	27400	27400	27400	0
352	20241002	124300	441125300	27400	27400	27400	27400	0
353	20241002	124200	441125300	27400	27400	27400	27400	50
354	20241002	124100	439755300	27350	27400	27400	27350	17
355	20241002	124000	439290250	27350	27450	27450	27350	14
356	20241002	123900	438906650	27450	27450	27450	27450	0
357	20241002	123800	438906650	27450	27450	27450	27450	0
358	20241002	123700	438906650	27450	27450	27450	27450	0
359	20241002	123600	438906650	27450	27450	27450	27450	3
360	20241002	123500	438824300	27350	27350	27350	27350	0
361	20241002	123400	438824300	27350	27350	27350	27350	0
362	20241002	123300	438824300	27350	27350	27350	27350	0
363	20241002	123200	438824300	27350	27350	27350	27350	0
364	20241002	123100	438824300	27350	27350	27350	27300	143
365	20241002	123000	434915650	27350	27350	27350	27350	48
366	20241002	122900	433602850	27350	27450	27450	27350	81
367	20241002	122800	431384900	27450	27450	27450	27450	1
368	20241002	122700	431357450	27450	27450	27450	27450	0
369	20241002	122600	431357450	27450	27450	27450	27450	0
370	20241002	122500	431357450	27450	27450	27450	27450	87
371	20241002	122400	428969300	27500	27500	27500	27500	0
372	20241002	122300	428969300	27500	27500	27500	27500	7
373	20241002	122200	428776800	27500	27500	27500	27500	13
374	20241002	122100	428419300	27500	27500	27500	27500	0
375	20241002	122000	428419300	27500	27500	27500	27500	8
376	20241002	121900	428199300	27500	27500	27500	27500	0
377	20241002	121800	428199300	27500	27500	27500	27500	1
378	20241002	121700	428171800	27450	27450	27450	27450	0
379	20241002	121600	428171800	27450	27450	27450	27450	120
380	20241002	121500	424877800	27450	27450	27450	27450	0
381	20241002	121400	424877800	27450	27450	27450	27450	0
382	20241002	121300	424877800	27450	27450	27450	27450	20
383	20241002	121200	424328800	27500	27500	27500	27500	0
384	20241002	121100	424328800	27500	27500	27500	27500	23
385	20241002	121000	423696300	27500	27500	27500	27500	0
386	20241002	120900	423696300	27500	27500	27500	27500	0
387	20241002	120800	423696300	27500	27500	27500	27500	0
388	20241002	120700	423696300	27500	27500	27500	27500	0
389	20241002	120600	423696300	27500	27500	27500	27500	0
390	20241002	120500	423696300	27500	27500	27500	27500	0
391	20241002	120400	423696300	27500	27500	27500	27500	168
392	20241002	120300	419076300	27450	27450	27450	27450	0
393	20241002	120200	419076300	27450	27450	27450	27450	5
394	20241002	120100	418939050	27450	27450	27450	27450	0
395	20241002	120000	418939050	27450	27450	27450	27450	250
396	20241002	115900	412076550	27450	27500	27500	27450	35
397	20241002	115800	411115450	27450	27450	27450	27450	85
398	20241002	115700	408782200	27450	27450	27450	27450	30
399	20241002	115600	407958700	27450	27450	27450	27450	1
400	20241002	115500	407931250	27350	27350	27350	27350	33
401	20241002	115400	407028700	27350	27250	27350	27250	150
402	20241002	115300	402932800	27250	27300	27300	27250	2
403	20241002	115200	402878250	27300	27300	27300	27300	1
404	20241002	115100	402850950	27350	27350	27350	27350	0
405	20241002	115000	402850950	27350	27350	27350	27350	0
406	20241002	114900	402850950	27350	27350	27350	27350	5
407	20241002	114800	402714200	27200	27200	27200	27200	0
408	20241002	114700	402714200	27200	27200	27200	27200	0
409	20241002	114600	402714200	27200	27250	27250	27200	5
410	20241002	114500	402578150	27250	27250	27250	27250	0
411	20241002	114400	402578150	27250	27250	27250	27250	0
412	20241002	114300	402578150	27250	27250	27250	27250	1
413	20241002	114200	402550900	27250	27250	27250	27250	209
414	20241002	114100	396855650	27250	27250	27250	27250	0
415	20241002	114000	396855650	27250	27250	27250	27250	0
416	20241002	113900	396855650	27250	27250	27250	27250	0
417	20241002	113800	396855650	27250	27250	27250	27200	16
418	20241002	113700	396420100	27200	27200	27200	27200	2
419	20241002	113600	396365700	27250	27250	27250	27250	1
420	20241002	113500	396338450	27250	27250	27250	27250	1
421	20241002	113400	396311200	27500	27500	27500	27500	0
422	20241002	113300	396311200	27500	27500	27500	27500	0
423	20241002	113200	396311200	27500	27500	27500	27500	0
424	20241002	113100	396311200	27500	27500	27500	27500	0
425	20241002	113000	396311200	27500	27500	27500	27500	0
426	20241002	112900	396311200	27500	27250	27500	27250	103
427	20241002	112800	393494600	27200	27200	27200	27200	48
428	20241002	112700	392189000	27200	27200	27200	27200	0
429	20241002	112600	392189000	27200	27200	27200	27200	0
430	20241002	112500	392189000	27200	27200	27200	27200	2
431	20241002	112400	392134600	27200	27200	27200	27200	111
432	20241002	112300	389115400	27200	27150	27200	27100	96
433	20241002	112200	386507550	27150	27100	27150	27100	15
434	20241002	112100	386100950	27150	27150	27150	27150	3
435	20241002	112000	386019500	27150	27200	27200	27150	314
436	20241002	111900	377490200	27300	27300	27300	27300	0
437	20241002	111800	377490200	27300	27300	27300	27300	0
438	20241002	111700	377490200	27300	27300	27300	27300	3
439	20241002	111600	377408300	27300	27300	27300	27300	1
440	20241002	111500	377381000	27500	27500	27500	27500	0
441	20241002	111400	377381000	27500	27500	27500	27500	0
442	20241002	111300	377381000	27500	27500	27500	27500	0
443	20241002	111200	377381000	27500	27500	27500	27500	0
444	20241002	111100	377381000	27500	27500	27500	27500	0
445	20241002	111000	377381000	27500	27500	27500	27500	0
446	20241002	110900	377381000	27500	27500	27500	27500	0
447	20241002	110800	377381000	27500	27500	27500	27500	0
448	20241002	110700	377381000	27500	27500	27500	27500	0
449	20241002	110600	377381000	27500	27500	27500	27500	0
450	20241002	110500	377381000	27500	27500	27500	27500	0
451	20241002	110400	377381000	27500	27200	27500	27150	48
452	20241002	110300	376074800	27200	27150	27200	27150	39
453	20241002	110200	375015600	27150	27200	27200	27150	78
454	20241002	110100	372896600	27200	27200	27200	27200	2
455	20241002	110000	372842200	27150	27150	27150	27150	0
456	20241002	105900	372842200	27150	27200	27200	27150	28
457	20241002	105800	372081700	27250	27250	27250	27250	2
458	20241002	105700	372027200	27250	27250	27250	27250	1
459	20241002	105600	371999950	27200	27250	27250	27200	26
460	20241002	105500	371291500	27150	27150	27150	27150	0
461	20241002	105400	371291500	27150	27150	27150	27150	57
462	20241002	105300	369743950	27150	27150	27150	27150	1
463	20241002	105200	369716800	27100	27100	27150	27100	29
464	20241002	105100	368929750	27150	27100	27150	27100	38
465	20241002	105000	367898650	27100	27150	27150	27100	73
466	20241002	104900	365916750	27150	27150	27150	27150	0
467	20241002	104800	365916750	27150	27200	27200	27150	261
468	20241002	104700	358817850	27250	27250	27250	27250	50
469	20241002	104600	357455350	27300	27400	27400	27300	1763
470	20241002	104500	309276250	27350	27350	27400	27350	55
471	20241002	104400	307771800	27350	27400	27400	27350	32
472	20241002	104300	306895700	27400	27450	27450	27400	418
473	20241002	104200	295442450	27400	27400	27400	27400	51
474	20241002	104100	294045050	27450	27450	27450	27450	0
475	20241002	104000	294045050	27450	27450	27450	27450	0
476	20241002	103900	294045050	27450	27450	27450	27450	2
477	20241002	103800	293990150	27400	27450	27450	27400	102
478	20241002	103700	291190500	27450	27450	27450	27450	50
479	20241002	103600	289818000	27450	27500	27600	27450	141
480	20241002	103500	285938850	27500	27500	27500	27500	19
481	20241002	103400	285416350	27500	27650	27650	27500	194
482	20241002	103300	280072900	27550	27550	27550	27550	0
483	20241002	103200	280072900	27550	27550	27550	27550	0
484	20241002	103100	280072900	27550	27550	27550	27550	0
485	20241002	103000	280072900	27550	27550	27550	27550	0
486	20241002	102900	280072900	27550	27550	27550	27550	0
487	20241002	102800	280072900	27550	27550	27550	27550	0
488	20241002	102700	280072900	27550	27550	27550	27550	0
489	20241002	102600	280072900	27550	27550	27550	27550	0
490	20241002	102500	280072900	27550	27550	27550	27550	73
491	20241002	102400	278061750	27550	27550	27550	27550	0
492	20241002	102300	278061750	27550	27550	27650	27550	325
493	20241002	102200	269078450	27550	27650	27650	27550	34
494	20241002	102100	268140850	27550	27550	27550	27550	0
495	20241002	102000	268140850	27550	27550	27550	27550	0
496	20241002	101900	268140850	27550	27550	27550	27550	0
497	20241002	101800	268140850	27550	27550	27550	27550	0
498	20241002	101700	268140850	27550	27600	27600	27550	92
499	20241002	101600	265601850	27600	27600	27600	27600	0
500	20241002	101500	265601850	27600	27600	27600	27600	1
501	20241002	101400	265574250	27650	27650	27650	27650	2
502	20241002	101300	265518950	27700	27700	27700	27700	0
503	20241002	101200	265518950	27700	27700	27700	27700	0
504	20241002	101100	265518950	27700	27700	27700	27700	0
505	20241002	101000	265518950	27700	27700	27700	27700	0
506	20241002	100900	265518950	27700	27700	27700	27700	0
507	20241002	100800	265518950	27700	27700	27700	27700	0
508	20241002	100700	265518950	27700	27700	27700	27700	2
509	20241002	100600	265463550	27550	27550	27550	27550	0
510	20241002	100500	265463550	27550	27550	27550	27550	0
511	20241002	100400	265463550	27550	27550	27550	27550	0
512	20241002	100300	265463550	27550	27550	27550	27550	2
513	20241002	100200	265408450	27700	27700	27700	27700	30
514	20241002	100100	264577450	27700	27700	27700	27700	0
515	20241002	100000	264577450	27700	27700	27700	27700	1
516	20241002	095900	264549750	27550	27550	27550	27550	0
517	20241002	095800	264549750	27550	27550	27550	27450	122
518	20241002	095700	261188800	27550	27550	27550	27550	1
519	20241002	095600	261161250	27450	27500	27550	27450	168
520	20241002	095500	256541400	27450	27450	27450	27450	0
521	20241002	095400	256541400	27450	27500	27500	27450	14
522	20241002	095300	256156950	27400	27450	27450	27400	178
523	20241002	095200	251271050	27500	27600	27650	27500	1535
524	20241002	095100	209009000	27600	27600	27650	27600	70
525	20241002	095000	207073750	27650	27650	27650	27600	130
526	20241002	094900	203481000	27700	27700	27700	27700	1
527	20241002	094800	203453300	27800	27800	27800	27800	0
528	20241002	094700	203453300	27800	27800	27800	27800	0
529	20241002	094600	203453300	27800	27750	27800	27650	109
530	20241002	094500	200436550	27700	27700	27700	27700	0
531	20241002	094400	200436550	27700	27700	27700	27700	0
532	20241002	094300	200436550	27700	27750	27750	27700	12
533	20241002	094200	200103600	27700	27800	27800	27700	629
534	20241002	094100	182620300	27700	27700	27700	27700	0
535	20241002	094000	182620300	27700	27700	27700	27700	0
536	20241002	093900	182620300	27700	27700	27700	27700	14
537	20241002	093800	182232500	27700	27700	27700	27700	0
538	20241002	093700	182232500	27700	27700	27700	27700	0
539	20241002	093600	182232500	27700	27700	27700	27700	0
540	20241002	093500	182232500	27700	27800	27800	27700	584
541	20241002	093400	166036700	27800	27800	27800	27800	0
542	20241002	093300	166036700	27800	27900	27900	27800	35
543	20241002	093200	165060400	27900	27900	27900	27900	10
544	20241002	093100	164781400	27800	27900	27900	27800	12
545	20241002	093000	164446700	27800	27800	27800	27800	0
546	20241002	092900	164446700	27800	27800	27800	27800	0
547	20241002	092800	164446700	27800	27800	27800	27800	0
548	20241002	092700	164446700	27800	27800	27800	27800	11
549	20241002	092600	164140900	27800	27850	27850	27800	105
550	20241002	092500	161220350	27850	27800	27850	27800	64
551	20241002	092400	159440600	27800	27800	27850	27800	272
552	20241002	092300	151874100	27800	27850	27850	27800	9
553	20241002	092200	151623500	27850	27850	27850	27850	35
554	20241002	092100	150648750	27900	27850	27900	27850	72
555	20241002	092000	148643050	27850	27850	27850	27850	0
556	20241002	091900	148643050	27850	27850	27850	27850	0
557	20241002	091800	148643050	27850	27850	27850	27850	19
558	20241002	091700	148113900	27800	28000	28000	27800	111
559	20241002	091600	145006500	28000	28000	28000	28000	3
560	20241002	091500	144922500	28000	28000	28000	28000	53
561	20241002	091400	143438500	28000	28000	28000	28000	62
562	20241002	091300	141702500	28000	27750	28000	27750	31
563	20241002	091200	140837350	27750	27950	27950	27700	138
564	20241002	091100	136993450	27700	27900	27900	27650	42
565	20241002	091000	135826350	27900	27700	27950	27700	53
566	20241002	090900	134352450	27650	27650	27650	27650	10
567	20241002	090800	134075950	27550	27650	27650	27550	66
568	20241002	090700	132251450	27650	27500	27650	27450	306
569	20241002	090600	123834300	27500	27500	27600	27500	172
570	20241002	090500	119099800	27700	27300	27700	27300	348
571	20241002	090400	109520700	27250	27500	27500	27200	1167
572	20241002	090300	77670750	27300	27800	27800	27300	970
573	20241002	090200	50934900	27800	28300	28300	27800	1088
574	20241002	090100	20354050	28250	28600	28600	28200	660
575	20241002	090000	1655350	28600	29150	29150	28600	57