KissMeData/003090/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183900	1873347550	22400	22400	22400	22400	6284
3	20241002	183800	1873347550	22400	22400	22400	22400	0
4	20241002	183700	1873347550	22400	22400	22400	22400	0
5	20241002	183600	1873347550	22400	22400	22400	22400	0
6	20241002	183500	1873347550	22400	22400	22400	22400	0
7	20241002	183400	1873347550	22400	22400	22400	22400	0
8	20241002	183300	1873347550	22400	22400	22400	22400	0
9	20241002	183200	1873347550	22400	22400	22400	22400	0
10	20241002	183100	1873347550	22400	22400	22400	22400	0
11	20241002	183000	1873347550	22400	22400	22400	22400	0
12	20241002	182900	1873347550	22400	22400	22400	22400	0
13	20241002	182800	1873347550	22400	22400	22400	22400	0
14	20241002	182700	1873347550	22400	22400	22400	22400	0
15	20241002	182600	1873347550	22400	22400	22400	22400	0
16	20241002	182500	1873347550	22400	22400	22400	22400	0
17	20241002	182400	1873347550	22400	22400	22400	22400	0
18	20241002	182300	1873347550	22400	22400	22400	22400	0
19	20241002	182200	1873347550	22400	22400	22400	22400	0
20	20241002	182100	1873347550	22400	22400	22400	22400	0
21	20241002	182000	1873347550	22400	22400	22400	22400	0
22	20241002	181900	1873347550	22400	22400	22400	22400	0
23	20241002	181800	1873347550	22400	22400	22400	22400	0
24	20241002	181700	1873347550	22400	22400	22400	22400	0
25	20241002	181600	1873347550	22400	22400	22400	22400	0
26	20241002	181500	1873347550	22400	22400	22400	22400	0
27	20241002	181400	1873347550	22400	22400	22400	22400	0
28	20241002	181300	1873347550	22400	22400	22400	22400	0
29	20241002	181200	1873347550	22400	22400	22400	22400	0
30	20241002	181100	1873347550	22400	22400	22400	22400	0
31	20241002	181000	1873347550	22400	22400	22400	22400	0
32	20241002	180900	1873347550	22400	22400	22400	22400	6284
33	20241002	180800	1873347550	22400	22400	22400	22400	0
34	20241002	180700	1873347550	22400	22400	22400	22400	0
35	20241002	180600	1873347550	22400	22400	22400	22400	0
36	20241002	180500	1873347550	22400	22400	22400	22400	0
37	20241002	180400	1873347550	22400	22400	22400	22400	0
38	20241002	180300	1873347550	22400	22400	22400	22400	0
39	20241002	180200	1873347550	22400	22400	22400	22400	0
40	20241002	180100	1873347550	22400	22400	22400	22400	0
41	20241002	180000	1873347550	22400	22400	22400	22400	0
42	20241002	175900	1873347550	22400	22400	22400	22400	0
43	20241002	175800	1873347550	22400	22400	22400	22400	0
44	20241002	175700	1873347550	22400	22400	22400	22400	0
45	20241002	175600	1873347550	22400	22400	22400	22400	0
46	20241002	175500	1873347550	22400	22400	22400	22400	0
47	20241002	175400	1873347550	22400	22400	22400	22400	0
48	20241002	175300	1873347550	22400	22400	22400	22400	0
49	20241002	175200	1873347550	22400	22400	22400	22400	0
50	20241002	175100	1873347550	22400	22400	22400	22400	0
51	20241002	175000	1873347550	22400	22400	22400	22400	0
52	20241002	174900	1873347550	22400	22400	22400	22400	0
53	20241002	174800	1873347550	22400	22400	22400	22400	0
54	20241002	174700	1873347550	22400	22400	22400	22400	0
55	20241002	174600	1873347550	22400	22400	22400	22400	0
56	20241002	174500	1873347550	22400	22400	22400	22400	0
57	20241002	174400	1873347550	22400	22400	22400	22400	0
58	20241002	174300	1873347550	22400	22400	22400	22400	0
59	20241002	174200	1873347550	22400	22400	22400	22400	0
60	20241002	174100	1873347550	22400	22400	22400	22400	0
61	20241002	174000	1873347550	22400	22400	22400	22400	0
62	20241002	173900	1873347550	22400	22400	22400	22400	6284
63	20241002	173800	1873347550	22400	22400	22400	22400	0
64	20241002	173700	1873347550	22400	22400	22400	22400	0
65	20241002	173600	1873347550	22400	22400	22400	22400	0
66	20241002	173500	1873347550	22400	22400	22400	22400	0
67	20241002	173400	1873347550	22400	22400	22400	22400	0
68	20241002	173300	1873347550	22400	22400	22400	22400	0
69	20241002	173200	1873347550	22400	22400	22400	22400	0
70	20241002	173100	1873347550	22400	22400	22400	22400	0
71	20241002	173000	1873347550	22400	22400	22400	22400	0
72	20241002	172900	1873347550	22400	22400	22400	22400	0
73	20241002	172800	1873347550	22400	22400	22400	22400	0
74	20241002	172700	1873347550	22400	22400	22400	22400	0
75	20241002	172600	1873347550	22400	22400	22400	22400	0
76	20241002	172500	1873347550	22400	22400	22400	22400	0
77	20241002	172400	1873347550	22400	22400	22400	22400	0
78	20241002	172300	1873347550	22400	22400	22400	22400	0
79	20241002	172200	1873347550	22400	22400	22400	22400	0
80	20241002	172100	1873347550	22400	22400	22400	22400	0
81	20241002	172000	1873347550	22400	22400	22400	22400	0
82	20241002	171900	1873347550	22400	22400	22400	22400	0
83	20241002	171800	1873347550	22400	22400	22400	22400	0
84	20241002	171700	1873347550	22400	22400	22400	22400	0
85	20241002	171600	1873347550	22400	22400	22400	22400	0
86	20241002	171500	1873347550	22400	22400	22400	22400	0
87	20241002	171400	1873347550	22400	22400	22400	22400	0
88	20241002	171300	1873347550	22400	22400	22400	22400	0
89	20241002	171200	1873347550	22400	22400	22400	22400	0
90	20241002	171100	1873347550	22400	22400	22400	22400	0
91	20241002	171000	1873347550	22400	22400	22400	22400	0
92	20241002	170900	1873347550	22400	22400	22400	22400	6284
93	20241002	170800	1873347550	22400	22400	22400	22400	0
94	20241002	170700	1873347550	22400	22400	22400	22400	0
95	20241002	170600	1873347550	22400	22400	22400	22400	0
96	20241002	170500	1873347550	22400	22400	22400	22400	0
97	20241002	170400	1873347550	22400	22400	22400	22400	0
98	20241002	170300	1873347550	22400	22400	22400	22400	0
99	20241002	170200	1873347550	22400	22400	22400	22400	0
100	20241002	170100	1873347550	22400	22400	22400	22400	0
101	20241002	170000	1873347550	22400	22400	22400	22400	0
102	20241002	165900	1873347550	22400	22400	22400	22400	0
103	20241002	165800	1873347550	22400	22400	22400	22400	0
104	20241002	165700	1873347550	22400	22400	22400	22400	0
105	20241002	165600	1873347550	22400	22400	22400	22400	0
106	20241002	165500	1873347550	22400	22400	22400	22400	0
107	20241002	165400	1873347550	22400	22400	22400	22400	0
108	20241002	165300	1873347550	22400	22400	22400	22400	0
109	20241002	165200	1873347550	22400	22400	22400	22400	0
110	20241002	165100	1873347550	22400	22400	22400	22400	0
111	20241002	165000	1873347550	22400	22400	22400	22400	0
112	20241002	164900	1873347550	22400	22400	22400	22400	0
113	20241002	164800	1873347550	22400	22400	22400	22400	0
114	20241002	164700	1873347550	22400	22400	22400	22400	0
115	20241002	164600	1873347550	22400	22400	22400	22400	0
116	20241002	164500	1873347550	22400	22400	22400	22400	0
117	20241002	164400	1873347550	22400	22400	22400	22400	0
118	20241002	164300	1873347550	22400	22400	22400	22400	0
119	20241002	164200	1873347550	22400	22400	22400	22400	0
120	20241002	164100	1873347550	22400	22400	22400	22400	0
121	20241002	164000	1873347550	22400	22400	22400	22400	0
122	20241002	163900	1873347550	22400	22400	22400	22400	6284
123	20241002	163800	1873347550	22400	22400	22400	22400	0
124	20241002	163700	1873347550	22400	22400	22400	22400	0
125	20241002	163600	1873347550	22400	22400	22400	22400	0
126	20241002	163500	1873347550	22400	22400	22400	22400	0
127	20241002	163400	1873347550	22400	22400	22400	22400	0
128	20241002	163300	1873347550	22400	22400	22400	22400	0
129	20241002	163200	1873347550	22400	22400	22400	22400	0
130	20241002	163100	1873347550	22400	22400	22400	22400	0
131	20241002	163000	1873347550	22400	22400	22400	22400	0
132	20241002	162900	1873347550	22400	22400	22400	22400	0
133	20241002	162800	1873347550	22400	22400	22400	22400	0
134	20241002	162700	1873347550	22400	22400	22400	22400	0
135	20241002	162600	1873347550	22400	22400	22400	22400	0
136	20241002	162500	1873347550	22400	22400	22400	22400	0
137	20241002	162400	1873347550	22400	22400	22400	22400	0
138	20241002	162300	1873347550	22400	22400	22400	22400	0
139	20241002	162200	1873347550	22400	22400	22400	22400	0
140	20241002	162100	1873347550	22400	22400	22400	22400	0
141	20241002	162000	1873347550	22400	22400	22400	22400	0
142	20241002	161900	1873347550	22400	22400	22400	22400	0
143	20241002	161800	1873347550	22400	22400	22400	22400	0
144	20241002	161700	1873347550	22400	22400	22400	22400	0
145	20241002	161600	1873347550	22400	22400	22400	22400	0
146	20241002	161500	1873347550	22400	22400	22400	22400	0
147	20241002	161400	1873347550	22400	22400	22400	22400	0
148	20241002	161300	1873347550	22400	22400	22400	22400	0
149	20241002	161200	1873347550	22400	22400	22400	22400	0
150	20241002	161100	1873347550	22400	22400	22400	22400	0
151	20241002	161000	1873347550	22400	22400	22400	22400	0
152	20241002	160900	1873347550	22400	22400	22400	22400	6284
153	20241002	160800	1873347550	22400	22400	22400	22400	0
154	20241002	160700	1873347550	22400	22400	22400	22400	0
155	20241002	160600	1873347550	22400	22400	22400	22400	0
156	20241002	160500	1873347550	22400	22400	22400	22400	0
157	20241002	160400	1873347550	22400	22400	22400	22400	0
158	20241002	160300	1873347550	22400	22400	22400	22400	0
159	20241002	160200	1873347550	22400	22400	22400	22400	0
160	20241002	160100	1873347550	22400	22400	22400	22400	0
161	20241002	160000	1873347550	22400	22400	22400	22400	0
162	20241002	155900	1873347550	22400	22400	22400	22400	0
163	20241002	155800	1873347550	22400	22400	22400	22400	0
164	20241002	155700	1873347550	22400	22400	22400	22400	0
165	20241002	155600	1873347550	22400	22400	22400	22400	0
166	20241002	155500	1873347550	22400	22400	22400	22400	0
167	20241002	155400	1873347550	22400	22400	22400	22400	0
168	20241002	155300	1873347550	22400	22400	22400	22400	0
169	20241002	155200	1873347550	22400	22400	22400	22400	0
170	20241002	155100	1873347550	22400	22400	22400	22400	0
171	20241002	155000	1873347550	22400	22400	22400	22400	0
172	20241002	154900	1873347550	22400	22400	22400	22400	0
173	20241002	154800	1873347550	22400	22400	22400	22400	0
174	20241002	154700	1873347550	22400	22400	22400	22400	0
175	20241002	154600	1873347550	22400	22400	22400	22400	0
176	20241002	154500	1873347550	22400	22400	22400	22400	0
177	20241002	154400	1873347550	22400	22400	22400	22400	0
178	20241002	154300	1873347550	22400	22400	22400	22400	0
179	20241002	154200	1873347550	22400	22400	22400	22400	0
180	20241002	154100	1873347550	22400	22400	22400	22400	0
181	20241002	154000	1873347550	22400	22400	22400	22400	0
182	20241002	153900	1873347550	22400	22400	22400	22400	6284
183	20241002	153800	1873347550	22400	22400	22400	22400	0
184	20241002	153700	1873347550	22400	22400	22400	22400	0
185	20241002	153600	1873347550	22400	22400	22400	22400	0
186	20241002	153500	1873347550	22400	22400	22400	22400	0
187	20241002	153400	1873347550	22400	22400	22400	22400	0
188	20241002	153300	1873347550	22400	22400	22400	22400	0
189	20241002	153200	1873347550	22400	22400	22400	22400	0
190	20241002	153100	1873347550	22400	22400	22400	22400	0
191	20241002	153000	1873347550	22400	22400	22400	22400	6284
192	20241002	152900	1732585950	22400	22400	22400	22400	0
193	20241002	152800	1732585950	22400	22400	22400	22400	0
194	20241002	152700	1732585950	22400	22400	22400	22400	0
195	20241002	152600	1732585950	22400	22400	22400	22400	0
196	20241002	152500	1732585950	22400	22400	22400	22400	0
197	20241002	152400	1732585950	22400	22400	22400	22400	0
198	20241002	152300	1732585950	22400	22400	22400	22400	0
199	20241002	152200	1732585950	22400	22400	22400	22400	0
200	20241002	152100	1732585950	22400	22400	22400	22400	0
201	20241002	152000	1732585950	22400	22400	22400	22400	0
202	20241002	151900	1732585950	22400	22450	22450	22400	232
203	20241002	151800	1727385450	22400	22400	22450	22400	318
204	20241002	151700	1720255850	22400	22450	22450	22400	241
205	20241002	151600	1714845500	22450	22450	22450	22400	659
206	20241002	151500	1700072100	22450	22350	22500	22350	2825
207	20241002	151400	1636758800	22400	22400	22450	22300	690
208	20241002	151300	1621322850	22400	22400	22450	22400	552
209	20241002	151200	1608937350	22400	22400	22450	22400	61
210	20241002	151100	1607568600	22400	22300	22450	22300	225
211	20241002	151000	1602532800	22300	22350	22450	22300	237
212	20241002	150900	1597222250	22300	22400	22400	22300	609
213	20241002	150800	1583602700	22400	22400	22400	22400	9
214	20241002	150700	1583401100	22400	22350	22400	22350	128
215	20241002	150600	1580534150	22350	22350	22450	22350	592
216	20241002	150500	1567279900	22300	22450	22450	22200	3951
217	20241002	150400	1479016400	22450	22450	22500	22400	424
218	20241002	150300	1469508450	22450	22450	22500	22400	1204
219	20241002	150200	1442492700	22450	22500	22550	22450	542
220	20241002	150100	1430302200	22500	22550	22550	22500	179
221	20241002	150000	1426266100	22550	22600	22600	22550	8
222	20241002	145900	1426085650	22550	22550	22600	22550	62
223	20241002	145800	1424685000	22550	22550	22550	22550	21
224	20241002	145700	1424211450	22550	22550	22550	22550	9
225	20241002	145600	1424008500	22550	22500	22550	22500	274
226	20241002	145500	1417830450	22550	22500	22550	22500	3
227	20241002	145400	1417762900	22550	22500	22550	22500	418
228	20241002	145300	1408344650	22550	22500	22550	22500	58
229	20241002	145200	1407038750	22500	22550	22550	22450	625
230	20241002	145100	1392971700	22600	22600	22600	22550	978
231	20241002	145000	1370909050	22550	22550	22550	22550	39
232	20241002	144900	1370029600	22550	22550	22600	22550	120
233	20241002	144800	1367323350	22550	22600	22600	22550	9
234	20241002	144700	1367120000	22550	22550	22600	22550	14
235	20241002	144600	1366803800	22600	22550	22600	22550	10
236	20241002	144500	1366578000	22600	22600	22600	22550	42
237	20241002	144400	1365628950	22600	22600	22650	22500	1750
238	20241002	144300	1326178000	22600	22600	22600	22550	130
239	20241002	144200	1323240050	22600	22600	22600	22550	1043
240	20241002	144100	1299678800	22600	22650	22650	22600	26
241	20241002	144000	1299090250	22600	22600	22650	22600	303
242	20241002	143900	1292234300	22600	22600	22650	22600	8
243	20241002	143800	1292053300	22600	22700	22700	22600	2563
244	20241002	143700	1233923450	22750	22700	22750	22700	49
245	20241002	143600	1232809750	22750	22750	22750	22700	20
246	20241002	143500	1232354850	22750	22750	22750	22700	18
247	20241002	143400	1231945600	22750	22750	22750	22700	713
248	20241002	143300	1215743300	22750	22700	22750	22700	20
249	20241002	143200	1215288500	22700	22750	22750	22700	10
250	20241002	143100	1215061300	22700	22750	22750	22700	12
251	20241002	143000	1214788450	22700	22750	22750	22700	13
252	20241002	142900	1214493050	22750	22700	22750	22700	67
253	20241002	142800	1212969800	22750	22800	22800	22700	1486
254	20241002	142700	1179197450	22750	22750	22800	22750	6
255	20241002	142600	1179060750	22750	22800	22800	22750	5
256	20241002	142500	1178946800	22750	22750	22750	22750	2
257	20241002	142400	1178901300	22750	22750	22800	22750	9
258	20241002	142300	1178696300	22750	22750	22800	22750	268
259	20241002	142200	1172599100	22750	22800	22800	22750	25
260	20241002	142100	1172029150	22800	22900	22900	22800	530
261	20241002	142000	1159926850	22850	22850	22850	22850	3
262	20241002	141900	1159858300	22850	22850	22900	22850	8
263	20241002	141800	1159675300	22850	22850	22900	22850	19
264	20241002	141700	1159240300	22850	22900	22900	22850	30
265	20241002	141600	1158554600	22850	22900	22900	22850	8
266	20241002	141500	1158371600	22900	22900	22900	22850	266
267	20241002	141400	1152280350	22900	22850	22900	22850	5
268	20241002	141300	1152165900	22850	22850	22900	22850	10
269	20241002	141200	1151937200	22850	22850	22900	22850	9
270	20241002	141100	1151731300	22850	22900	22900	22850	7
271	20241002	141000	1151571050	22850	22850	22900	22850	9
272	20241002	140900	1151365050	22900	22850	22900	22850	7
273	20241002	140800	1151204850	22900	22850	22900	22850	34
274	20241002	140700	1150426300	22850	22900	22900	22850	86
275	20241002	140600	1148457100	22850	22900	22900	22850	69
276	20241002	140500	1146877250	22850	22900	22900	22850	4
277	20241002	140400	1146785800	22900	22850	22900	22800	210
278	20241002	140300	1141987800	22800	22800	22850	22800	638
279	20241002	140200	1127440350	22800	22850	22850	22800	13
280	20241002	140100	1127143400	22850	22850	22850	22800	48
281	20241002	140000	1126046800	22800	22850	22850	22800	6
282	20241002	135900	1125909950	22850	22850	22850	22800	18
283	20241002	135800	1125498850	22850	22800	22850	22800	14
284	20241002	135700	1125179050	22800	22850	22850	22800	32
285	20241002	135600	1124448000	22800	22800	22800	22800	3
286	20241002	135500	1124379600	22850	22800	22850	22800	19
287	20241002	135400	1123945550	22850	22800	22850	22800	10
288	20241002	135300	1123717100	22800	22800	22800	22800	6
289	20241002	135200	1123580300	22800	22800	22850	22750	737
290	20241002	135100	1106776100	22850	22800	22850	22800	3
291	20241002	135000	1106707650	22800	22800	22800	22800	6
292	20241002	134900	1106570850	22800	22800	22800	22800	3
293	20241002	134800	1106502450	22800	22800	22800	22800	6
294	20241002	134700	1106365650	22800	22800	22800	22800	1
295	20241002	134600	1106342850	22850	22800	22850	22750	89
296	20241002	134500	1104312000	22850	22800	22850	22750	452
297	20241002	134400	1094007150	22800	22800	22800	22800	15
298	20241002	134300	1093665150	22800	22800	22800	22800	1
299	20241002	134200	1093642350	22800	22800	22800	22800	5
300	20241002	134100	1093528350	22800	22800	22800	22800	4
301	20241002	134000	1093437150	22800	22800	22800	22800	129
302	20241002	133900	1090495950	22800	22800	22800	22800	2
303	20241002	133800	1090450350	22800	22800	22800	22800	143
304	20241002	133700	1087189950	22850	22900	22900	22800	1711
305	20241002	133600	1048105300	22850	22850	22850	22850	4
306	20241002	133500	1048013900	22900	22850	22900	22850	6
307	20241002	133400	1047876600	22900	22850	22900	22850	9
308	20241002	133300	1047670700	22850	22850	22900	22850	6
309	20241002	133200	1047533400	22850	22850	22900	22850	8
310	20241002	133100	1047350300	22850	22850	22850	22850	1
311	20241002	133000	1047327450	22900	22850	22900	22850	10
312	20241002	132900	1047098750	22850	22900	22900	22850	219
313	20241002	132800	1042084850	22900	22900	22950	22900	505
314	20241002	132700	1030520150	22900	22950	22950	22900	7
315	20241002	132600	1030359600	22900	22950	22950	22900	43
316	20241002	132500	1029372800	22950	22950	22950	22950	78
317	20241002	132400	1027582700	22950	22950	22950	22950	22
318	20241002	132300	1027077800	22950	23000	23000	22950	5
319	20241002	132200	1026962950	22950	22950	22950	22950	40
320	20241002	132100	1026044950	22950	22950	22950	22950	5
321	20241002	132000	1025930200	22900	22950	22950	22900	63
322	20241002	131900	1024484400	22950	22900	22950	22900	5
323	20241002	131800	1024369700	22900	22950	22950	22900	8
324	20241002	131700	1024186300	22950	22950	22950	22900	45
325	20241002	131600	1023153600	22950	22950	22950	22900	9
326	20241002	131500	1022947150	22950	22950	22950	22900	53
327	20241002	131400	1021730850	22950	22950	22950	22950	121
328	20241002	131300	1018953900	22950	23000	23000	22950	361
329	20241002	131200	1010661750	23000	23000	23050	23000	72
330	20241002	131100	1009005550	23000	23000	23050	23000	57
331	20241002	131000	1007694450	23050	23000	23050	23000	41
332	20241002	130900	1006751250	23000	23000	23050	23000	35
333	20241002	130800	1005944600	23050	23050	23050	23000	209
334	20241002	130700	1001137100	23000	23050	23100	23000	154
335	20241002	130600	997586550	23100	23200	23200	23100	1755
336	20241002	130500	956964400	23250	23250	23250	23200	245
337	20241002	130400	951269550	23200	23200	23200	23200	115
338	20241002	130300	948601550	23150	23150	23200	23150	196
339	20241002	130200	944054650	23200	23150	23200	23150	177
340	20241002	130100	939953950	23150	23200	23250	23150	246
341	20241002	130000	934246650	23200	23200	23200	23150	68
342	20241002	125900	932671100	23200	23150	23200	23150	125
343	20241002	125800	929775550	23150	23100	23250	23100	271
344	20241002	125700	923499000	23100	23100	23100	23100	6
345	20241002	125600	923360400	23100	23100	23100	23100	7
346	20241002	125500	923198700	23100	23100	23100	23100	112
347	20241002	125400	920611500	23150	23150	23200	23150	276
348	20241002	125300	914221450	23150	23100	23200	23100	1003
349	20241002	125200	890984200	23100	23050	23150	23050	280
350	20241002	125100	884516950	23050	23000	23100	23000	150
351	20241002	125000	881059750	23050	23100	23100	23050	71
352	20241002	124900	879423100	23100	23100	23100	23100	159
353	20241002	124800	875750200	23100	23100	23100	23050	40
354	20241002	124700	874826250	23050	23100	23100	23050	108
355	20241002	124600	872336600	23100	23050	23100	23050	30
356	20241002	124500	871644900	23050	23050	23050	23050	37
357	20241002	124400	870792050	23050	23050	23050	23050	270
358	20241002	124300	864568550	23050	23050	23050	23050	0
359	20241002	124200	864568550	23050	22950	23200	22950	1168
360	20241002	124100	837656850	22950	22950	22950	22950	30
361	20241002	124000	836968350	23000	22950	23000	22950	58
362	20241002	123900	835637200	22950	22950	22950	22950	50
363	20241002	123800	834489700	22950	22950	22950	22950	73
364	20241002	123700	832814350	22950	22950	22950	22950	108
365	20241002	123600	830335750	22950	22950	22950	22950	39
366	20241002	123500	829440700	22950	22950	23000	22950	92
367	20241002	123400	827328200	22950	22950	22950	22950	25
368	20241002	123300	826754450	22950	22950	22950	22950	29
369	20241002	123200	826088900	22950	22950	22950	22950	92
370	20241002	123100	823977500	22950	22950	22950	22950	40
371	20241002	123000	823059500	23000	22950	23000	22950	40
372	20241002	122900	822141350	22950	22950	22950	22950	26
373	20241002	122800	821544650	23000	22950	23000	22950	36
374	20241002	122700	820718400	23000	23000	23000	22950	59
375	20241002	122600	819363150	22950	22950	23000	22950	86
376	20241002	122500	817388950	22950	22950	22950	22950	30
377	20241002	122400	816700450	22950	22950	22950	22950	38
378	20241002	122300	815828350	22950	22950	22950	22950	0
379	20241002	122200	815828350	22950	22950	22950	22950	0
380	20241002	122100	815828350	22950	22950	22950	22950	32
381	20241002	122000	815093950	22950	22950	22950	22950	25
382	20241002	121900	814520200	22950	22950	22950	22950	77
383	20241002	121800	812753050	22950	22950	22950	22950	4
384	20241002	121700	812661250	22950	22950	22950	22950	33
385	20241002	121600	811903900	22950	22900	22950	22900	179
386	20241002	121500	807804650	22900	22900	22900	22900	5
387	20241002	121400	807690150	22900	22900	22900	22900	7
388	20241002	121300	807529850	22900	22900	22900	22900	12
389	20241002	121200	807255050	22900	22900	22900	22900	3
390	20241002	121100	807186350	22900	22900	22900	22900	4
391	20241002	121000	807094750	22900	22900	22900	22900	6
392	20241002	120900	806957350	22900	22900	22900	22900	8
393	20241002	120800	806774150	22900	22900	22900	22850	10
394	20241002	120700	806545200	22900	22850	22900	22850	224
395	20241002	120600	801426000	22850	22850	22850	22850	31
396	20241002	120500	800717650	22800	22800	22800	22800	0
397	20241002	120400	800717650	22800	22800	22800	22800	0
398	20241002	120300	800717650	22800	22800	22800	22800	55
399	20241002	120200	799463650	22800	22800	22800	22800	0
400	20241002	120100	799463650	22800	22800	22800	22800	0
401	20241002	120000	799463650	22800	22800	22800	22800	216
402	20241002	115900	794538850	22850	22850	22850	22850	4
403	20241002	115800	794447450	22850	22850	22850	22850	4
404	20241002	115700	794356050	22850	22850	22850	22850	0
405	20241002	115600	794356050	22850	22850	22850	22850	4
406	20241002	115500	794264650	22850	22850	22850	22850	5
407	20241002	115400	794150400	22850	22900	22900	22850	6
408	20241002	115300	794013250	22900	22900	22900	22850	243
409	20241002	115200	788459500	22900	22900	22900	22900	1
410	20241002	115100	788436600	22900	22900	22900	22900	5
411	20241002	115000	788322100	22900	22800	22900	22800	782
412	20241002	114900	770485250	22750	22750	22750	22750	0
413	20241002	114800	770485250	22750	22750	22750	22750	0
414	20241002	114700	770485250	22750	22750	22750	22750	0
415	20241002	114600	770485250	22750	22750	22750	22750	20
416	20241002	114500	770030250	22800	22800	22800	22800	0
417	20241002	114400	770030250	22800	22800	22800	22800	0
418	20241002	114300	770030250	22800	22800	22800	22750	29
419	20241002	114200	769369100	22750	22750	22750	22750	11
420	20241002	114100	769118850	22750	22700	22750	22700	39
421	20241002	114000	768233400	22750	22800	22800	22750	800
422	20241002	113900	750031400	22850	22850	22850	22850	0
423	20241002	113800	750031400	22850	22850	22850	22750	1831
424	20241002	113700	708321600	22850	22850	22850	22850	0
425	20241002	113600	708321600	22850	22850	22850	22850	457
426	20241002	113500	697879150	22850	22850	22850	22850	0
427	20241002	113400	697879150	22850	22850	22850	22850	32
428	20241002	113300	697147950	22850	22850	22900	22850	243
429	20241002	113200	691595350	22900	22950	22950	22900	1005
430	20241002	113100	668580250	22950	22950	22950	22950	4
431	20241002	113000	668488450	22950	22950	22950	22950	8
432	20241002	112900	668304850	22950	22950	22950	22950	44
433	20241002	112800	667295050	22950	22950	22950	22950	115
434	20241002	112700	664655800	22950	22950	22950	22950	3
435	20241002	112600	664586950	22950	22950	22950	22950	9
436	20241002	112500	664380400	22950	22950	22950	22950	305
437	20241002	112400	657380650	22950	22950	22950	22950	12
438	20241002	112300	657105250	22950	22950	22950	22950	4
439	20241002	112200	657013450	22950	22950	22950	22950	12
440	20241002	112100	656738050	22950	22950	22950	22950	154
441	20241002	112000	653203750	22950	22950	22950	22950	5
442	20241002	111900	653089000	22950	22950	22950	22950	10
443	20241002	111800	652859500	22950	22950	22950	22950	1
444	20241002	111700	652836550	22950	22950	22950	22950	27
445	20241002	111600	652216900	22950	22950	22950	22950	5
446	20241002	111500	652102150	22950	22950	22950	22950	5
447	20241002	111400	651987400	22950	22950	22950	22950	173
448	20241002	111300	648017050	22950	22950	22950	22950	12
449	20241002	111200	647741650	22950	22950	22950	22950	6
450	20241002	111100	647603950	22950	23000	23000	22950	69
451	20241002	111000	646020350	22950	22950	22950	22950	88
452	20241002	110900	644000750	22950	22950	22950	22950	0
453	20241002	110800	644000750	22950	22950	23000	22950	140
454	20241002	110700	640787300	22950	22950	22950	22950	110
455	20241002	110600	638262800	22950	22950	22950	22950	9
456	20241002	110500	638056250	22950	22950	22950	22950	72
457	20241002	110400	636403850	23000	22950	23000	22950	49
458	20241002	110300	635279150	22950	22950	22950	22950	6
459	20241002	110200	635141450	22950	22950	22950	22950	146
460	20241002	110100	631790750	22950	22950	22950	22950	233
461	20241002	110000	626443400	22900	22950	23000	22900	109
462	20241002	105900	623941550	23000	22950	23000	22950	39
463	20241002	105800	623045750	22950	22950	22950	22900	1102
464	20241002	105700	597755200	22900	22950	22950	22900	9
465	20241002	105600	597548850	22950	22950	22950	22900	38
466	20241002	105500	596677100	22950	22950	22950	22950	11
467	20241002	105400	596424650	22950	22950	22950	22950	7
468	20241002	105300	596264000	22950	22950	22950	22950	3
469	20241002	105200	596195150	22950	22950	22950	22950	20
470	20241002	105100	595736150	22950	22950	22950	22950	4
471	20241002	105000	595644350	22950	22950	22950	22950	5
472	20241002	104900	595529600	22950	22950	22950	22950	4
473	20241002	104800	595437800	22950	22950	22950	22950	10
474	20241002	104700	595208300	22950	22950	22950	22950	9
475	20241002	104600	595001750	22950	22950	22950	22950	6
476	20241002	104500	594864050	22950	22950	22950	22950	15
477	20241002	104400	594519800	22950	22950	22950	22950	5
478	20241002	104300	594405050	22950	22950	22950	22950	0
479	20241002	104200	594405050	22950	22950	22950	22950	4
480	20241002	104100	594313250	22950	22950	23000	22950	74
481	20241002	104000	592614800	22950	23000	23000	22950	103
482	20241002	103900	590250750	23000	23000	23000	23000	14
483	20241002	103800	589928750	23000	22950	23050	22950	1496
484	20241002	103700	555546800	22950	22950	22950	22900	45
485	20241002	103600	554515550	22950	22950	22950	22950	4
486	20241002	103500	554423750	22950	22950	22950	22950	53
487	20241002	103400	553207400	22900	22900	22900	22850	246
488	20241002	103300	547574050	22900	22900	22900	22900	0
489	20241002	103200	547574050	22900	22900	22900	22850	10
490	20241002	103100	547345100	22850	22850	22900	22850	178
491	20241002	103000	543277750	22850	22900	22900	22850	33
492	20241002	102900	542523500	22900	22900	22900	22900	161
493	20241002	102800	538836600	22900	22950	22950	22900	436
494	20241002	102700	528852150	22950	22950	22950	22950	177
495	20241002	102600	524790000	22950	22950	22950	22950	102
496	20241002	102500	522449100	22950	22950	22950	22950	5
497	20241002	102400	522334350	22950	22950	22950	22950	4
498	20241002	102300	522242550	22950	22950	22950	22950	27
499	20241002	102200	521622900	22950	23000	23000	22950	223
500	20241002	102100	516504350	23000	22950	23000	22950	181
501	20241002	102000	512349350	22950	22950	22950	22950	68
502	20241002	101900	510788750	22950	22950	23000	22950	21
503	20241002	101800	510306750	22900	23000	23000	22900	92
504	20241002	101700	508194050	22950	23000	23000	22950	139
505	20241002	101600	504998500	23050	22950	23050	22950	480
506	20241002	101500	493969250	22950	22950	22950	22950	1
507	20241002	101400	493946300	22950	22950	22950	22950	31
508	20241002	101300	493234850	22900	22950	22950	22900	30
509	20241002	101200	492547800	22950	22900	22950	22900	14
510	20241002	101100	492227000	22950	23000	23000	22950	141
511	20241002	101000	488990000	23000	23000	23050	23000	139
512	20241002	100900	485792500	23000	23050	23050	23000	14
513	20241002	100800	485470300	23050	23050	23050	23050	100
514	20241002	100700	483165300	23050	23050	23050	23050	143
515	20241002	100600	479869150	23100	23050	23100	23050	413
516	20241002	100500	470349450	23050	23050	23050	23050	0
517	20241002	100400	470349450	23050	23050	23050	23050	100
518	20241002	100300	468044450	23050	23050	23050	22950	253
519	20241002	100200	462220350	23050	23100	23100	23050	312
520	20241002	100100	455025250	23100	23050	23100	23050	105
521	20241002	100000	452604800	23050	23100	23100	23050	401
522	20241002	095900	443361250	23100	22950	23100	22950	808
523	20241002	095800	424788400	22900	22900	22900	22900	0
524	20241002	095700	424788400	22900	22900	22900	22900	0
525	20241002	095600	424788400	22900	22900	22900	22900	29
526	20241002	095500	424124300	22900	22950	22950	22900	45
527	20241002	095400	423091650	22950	22950	22950	22950	0
528	20241002	095300	423091650	22950	22950	22950	22950	4
529	20241002	095200	422999850	22950	22950	22950	22950	4
530	20241002	095100	422908050	22950	22900	22950	22900	13
531	20241002	095000	422609750	22900	22900	22900	22900	0
532	20241002	094900	422609750	22900	22900	22900	22900	2
533	20241002	094800	422563950	22950	22950	22950	22950	1
534	20241002	094700	422541000	22950	22950	22950	22950	39
535	20241002	094600	421645950	22900	22900	22900	22900	0
536	20241002	094500	421645950	22900	22950	22950	22900	64
537	20241002	094400	420178600	22950	22950	22950	22950	78
538	20241002	094300	418388500	23000	23000	23000	22950	28
539	20241002	094200	417744600	23000	23000	23000	23000	33
540	20241002	094100	416985600	23000	22850	23000	22850	1435
541	20241002	094000	384101300	22850	22850	22850	22850	1
542	20241002	093900	384078450	22850	22800	22850	22800	121
543	20241002	093800	381316500	22800	22850	22850	22800	187
544	20241002	093700	377052650	22800	22850	22850	22800	515
545	20241002	093600	365287800	22850	22900	22900	22850	63
546	20241002	093500	363848000	22850	22850	22850	22850	154
547	20241002	093400	360329100	22850	22850	22850	22850	0
548	20241002	093300	360329100	22850	22850	22850	22850	162
549	20241002	093200	356627400	22850	22900	22900	22850	59
550	20241002	093100	355278950	22900	22850	22900	22850	176
551	20241002	093000	351257150	22850	22850	22850	22850	77
552	20241002	092900	349497700	22850	22850	22900	22850	664
553	20241002	092800	334324450	22850	22850	22850	22850	16
554	20241002	092700	333958850	22850	22850	22900	22850	90
555	20241002	092600	331902250	22900	22850	22900	22850	246
556	20241002	092500	326278850	22800	22850	22850	22800	754
557	20241002	092400	309051400	22850	22850	22850	22850	136
558	20241002	092300	305943800	22850	22750	22850	22700	1129
559	20241002	092200	280227350	22750	22750	22800	22750	127
560	20241002	092100	277335500	22700	22750	22800	22700	935
561	20241002	092000	256056500	22750	22800	22850	22750	498
562	20241002	091900	244703350	22800	22800	22800	22800	500
563	20241002	091800	233303350	22850	22850	22850	22850	120
564	20241002	091700	230561350	22900	22850	22900	22850	194
565	20241002	091600	226127950	22800	22950	22950	22800	513
566	20241002	091500	214404300	22850	22900	22900	22800	917
567	20241002	091400	193440250	22850	22900	22950	22850	468
568	20241002	091300	182730200	22900	22900	22950	22900	155
569	20241002	091200	179180500	22950	22900	22950	22900	186
570	20241002	091100	174920900	22900	23000	23000	22900	490
571	20241002	091000	163665300	22950	22950	23050	22950	386
572	20241002	090900	154793000	22900	23000	23050	22900	1305
573	20241002	090800	124800000	23000	23050	23050	23000	132
574	20241002	090700	121763250	23050	23000	23050	23000	273
575	20241002	090600	115484050	23000	23200	23200	22950	239
576	20241002	090500	109983250	23200	23100	23250	23100	205
577	20241002	090400	105237450	23150	22900	23200	22900	829
578	20241002	090300	86101900	22900	22950	22950	22850	738
579	20241002	090200	69184000	23000	23050	23050	22950	988
580	20241002	090100	46446400	23050	23200	23200	23050	539
581	20241002	090000	33977850	23150	23250	23250	23050	1466