KissMeData/005090/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	184200	573489900	24400	24400	24400	24400	149
3	20231006	184100	573489900	24400	24400	24400	24400	0
4	20231006	184000	573489900	24400	24400	24400	24400	0
5	20231006	183900	573489900	24400	24400	24400	24400	0
6	20231006	183800	573489900	24400	24400	24400	24400	0
7	20231006	183700	573489900	24400	24400	24400	24400	0
8	20231006	183600	573489900	24400	24400	24400	24400	0
9	20231006	183500	573489900	24400	24400	24400	24400	0
10	20231006	183400	573489900	24400	24400	24400	24400	0
11	20231006	183300	573489900	24400	24400	24400	24400	0
12	20231006	183200	573489900	24400	24400	24400	24400	0
13	20231006	183100	573489900	24400	24400	24400	24400	0
14	20231006	183000	573489900	24400	24400	24400	24400	0
15	20231006	182900	573489900	24400	24400	24400	24400	0
16	20231006	182800	573489900	24400	24400	24400	24400	0
17	20231006	182700	573489900	24400	24400	24400	24400	0
18	20231006	182600	573489900	24400	24400	24400	24400	0
19	20231006	182500	573489900	24400	24400	24400	24400	0
20	20231006	182400	573489900	24400	24400	24400	24400	0
21	20231006	182300	573489900	24400	24400	24400	24400	0
22	20231006	182200	573489900	24400	24400	24400	24400	0
23	20231006	182100	573489900	24400	24400	24400	24400	0
24	20231006	182000	573489900	24400	24400	24400	24400	0
25	20231006	181900	573489900	24400	24400	24400	24400	0
26	20231006	181800	573489900	24400	24400	24400	24400	0
27	20231006	181700	573489900	24400	24400	24400	24400	0
28	20231006	181600	573489900	24400	24400	24400	24400	0
29	20231006	181500	573489900	24400	24400	24400	24400	0
30	20231006	181400	573489900	24400	24400	24400	24400	0
31	20231006	181300	573489900	24400	24400	24400	24400	0
32	20231006	181200	573489900	24400	24400	24400	24400	149
33	20231006	181100	573489900	24400	24400	24400	24400	0
34	20231006	181000	573489900	24400	24400	24400	24400	0
35	20231006	180900	573489900	24400	24400	24400	24400	0
36	20231006	180800	573489900	24400	24400	24400	24400	0
37	20231006	180700	573489900	24400	24400	24400	24400	0
38	20231006	180600	573489900	24400	24400	24400	24400	0
39	20231006	180500	573489900	24400	24400	24400	24400	0
40	20231006	180400	573489900	24400	24400	24400	24400	0
41	20231006	180300	573489900	24400	24400	24400	24400	0
42	20231006	180200	573489900	24400	24400	24400	24400	0
43	20231006	180100	573489900	24400	24400	24400	24400	0
44	20231006	180000	573489900	24400	24400	24400	24400	0
45	20231006	175900	573489900	24400	24400	24400	24400	0
46	20231006	175800	573489900	24400	24400	24400	24400	0
47	20231006	175700	573489900	24400	24400	24400	24400	0
48	20231006	175600	573489900	24400	24400	24400	24400	0
49	20231006	175500	573489900	24400	24400	24400	24400	0
50	20231006	175400	573489900	24400	24400	24400	24400	0
51	20231006	175300	573489900	24400	24400	24400	24400	0
52	20231006	175200	573489900	24400	24400	24400	24400	0
53	20231006	175100	573489900	24400	24400	24400	24400	0
54	20231006	175000	573489900	24400	24400	24400	24400	0
55	20231006	174900	573489900	24400	24400	24400	24400	0
56	20231006	174800	573489900	24400	24400	24400	24400	0
57	20231006	174700	573489900	24400	24400	24400	24400	0
58	20231006	174600	573489900	24400	24400	24400	24400	0
59	20231006	174500	573489900	24400	24400	24400	24400	0
60	20231006	174400	573489900	24400	24400	24400	24400	0
61	20231006	174300	573489900	24400	24400	24400	24400	0
62	20231006	174200	573489900	24400	24400	24400	24400	149
63	20231006	174100	573489900	24400	24400	24400	24400	0
64	20231006	174000	573489900	24400	24400	24400	24400	0
65	20231006	173900	573489900	24400	24400	24400	24400	0
66	20231006	173800	573489900	24400	24400	24400	24400	0
67	20231006	173700	573489900	24400	24400	24400	24400	0
68	20231006	173600	573489900	24400	24400	24400	24400	0
69	20231006	173500	573489900	24400	24400	24400	24400	0
70	20231006	173400	573489900	24400	24400	24400	24400	0
71	20231006	173300	573489900	24400	24400	24400	24400	0
72	20231006	173200	573489900	24400	24400	24400	24400	0
73	20231006	173100	573489900	24400	24400	24400	24400	0
74	20231006	173000	573489900	24400	24400	24400	24400	0
75	20231006	172900	573489900	24400	24400	24400	24400	0
76	20231006	172800	573489900	24400	24400	24400	24400	0
77	20231006	172700	573489900	24400	24400	24400	24400	0
78	20231006	172600	573489900	24400	24400	24400	24400	0
79	20231006	172500	573489900	24400	24400	24400	24400	0
80	20231006	172400	573489900	24400	24400	24400	24400	0
81	20231006	172300	573489900	24400	24400	24400	24400	0
82	20231006	172200	573489900	24400	24400	24400	24400	0
83	20231006	172100	573489900	24400	24400	24400	24400	0
84	20231006	172000	573489900	24400	24400	24400	24400	0
85	20231006	171900	573489900	24400	24400	24400	24400	0
86	20231006	171800	573489900	24400	24400	24400	24400	0
87	20231006	171700	573489900	24400	24400	24400	24400	0
88	20231006	171600	573489900	24400	24400	24400	24400	0
89	20231006	171500	573489900	24400	24400	24400	24400	0
90	20231006	171400	573489900	24400	24400	24400	24400	0
91	20231006	171300	573489900	24400	24400	24400	24400	0
92	20231006	171200	573489900	24400	24400	24400	24400	149
93	20231006	171100	573489900	24400	24400	24400	24400	0
94	20231006	171000	573489900	24400	24400	24400	24400	0
95	20231006	170900	573489900	24400	24400	24400	24400	0
96	20231006	170800	573489900	24400	24400	24400	24400	0
97	20231006	170700	573489900	24400	24400	24400	24400	0
98	20231006	170600	573489900	24400	24400	24400	24400	0
99	20231006	170500	573489900	24400	24400	24400	24400	0
100	20231006	170400	573489900	24400	24400	24400	24400	0
101	20231006	170300	573489900	24400	24400	24400	24400	0
102	20231006	170200	573489900	24400	24400	24400	24400	0
103	20231006	170100	573489900	24400	24400	24400	24400	0
104	20231006	170000	573489900	24400	24400	24400	24400	0
105	20231006	165900	573489900	24400	24400	24400	24400	0
106	20231006	165800	573489900	24400	24400	24400	24400	0
107	20231006	165700	573489900	24400	24400	24400	24400	0
108	20231006	165600	573489900	24400	24400	24400	24400	0
109	20231006	165500	573489900	24400	24400	24400	24400	0
110	20231006	165400	573489900	24400	24400	24400	24400	0
111	20231006	165300	573489900	24400	24400	24400	24400	0
112	20231006	165200	573489900	24400	24400	24400	24400	0
113	20231006	165100	573489900	24400	24400	24400	24400	0
114	20231006	165000	573489900	24400	24400	24400	24400	0
115	20231006	164900	573489900	24400	24400	24400	24400	0
116	20231006	164800	573489900	24400	24400	24400	24400	0
117	20231006	164700	573489900	24400	24400	24400	24400	0
118	20231006	164600	573489900	24400	24400	24400	24400	0
119	20231006	164500	573489900	24400	24400	24400	24400	0
120	20231006	164400	573489900	24400	24400	24400	24400	0
121	20231006	164300	573489900	24400	24400	24400	24400	0
122	20231006	164200	573489900	24400	24400	24400	24400	149
123	20231006	164100	573489900	24400	24400	24400	24400	0
124	20231006	164000	573489900	24400	24400	24400	24400	0
125	20231006	163900	573489900	24400	24400	24400	24400	0
126	20231006	163800	573489900	24400	24400	24400	24400	0
127	20231006	163700	573489900	24400	24400	24400	24400	0
128	20231006	163600	573489900	24400	24400	24400	24400	0
129	20231006	163500	573489900	24400	24400	24400	24400	0
130	20231006	163400	573489900	24400	24400	24400	24400	0
131	20231006	163300	573489900	24400	24400	24400	24400	0
132	20231006	163200	573489900	24400	24400	24400	24400	0
133	20231006	163100	573489900	24400	24400	24400	24400	0
134	20231006	163000	573489900	24400	24400	24400	24400	0
135	20231006	162900	573489900	24400	24400	24400	24400	0
136	20231006	162800	573489900	24400	24400	24400	24400	0
137	20231006	162700	573489900	24400	24400	24400	24400	0
138	20231006	162600	573489900	24400	24400	24400	24400	0
139	20231006	162500	573489900	24400	24400	24400	24400	0
140	20231006	162400	573489900	24400	24400	24400	24400	0
141	20231006	162300	573489900	24400	24400	24400	24400	0
142	20231006	162200	573489900	24400	24400	24400	24400	0
143	20231006	162100	573489900	24400	24400	24400	24400	0
144	20231006	162000	573489900	24400	24400	24400	24400	0
145	20231006	161900	573489900	24400	24400	24400	24400	0
146	20231006	161800	573489900	24400	24400	24400	24400	0
147	20231006	161700	573489900	24400	24400	24400	24400	0
148	20231006	161600	573489900	24400	24400	24400	24400	0
149	20231006	161500	573489900	24400	24400	24400	24400	0
150	20231006	161400	573489900	24400	24400	24400	24400	0
151	20231006	161300	573489900	24400	24400	24400	24400	0
152	20231006	161200	573489900	24400	24400	24400	24400	149
153	20231006	161100	573489900	24400	24400	24400	24400	0
154	20231006	161000	573489900	24400	24400	24400	24400	0
155	20231006	160900	573489900	24400	24400	24400	24400	0
156	20231006	160800	573489900	24400	24400	24400	24400	0
157	20231006	160700	573489900	24400	24400	24400	24400	0
158	20231006	160600	573489900	24400	24400	24400	24400	0
159	20231006	160500	573489900	24400	24400	24400	24400	0
160	20231006	160400	573489900	24400	24400	24400	24400	0
161	20231006	160300	573489900	24400	24400	24400	24400	0
162	20231006	160200	573489900	24400	24400	24400	24400	0
163	20231006	160100	573489900	24400	24400	24400	24400	0
164	20231006	160000	573489900	24400	24400	24400	24400	0
165	20231006	155900	573489900	24400	24400	24400	24400	0
166	20231006	155800	573489900	24400	24400	24400	24400	0
167	20231006	155700	573489900	24400	24400	24400	24400	0
168	20231006	155600	573489900	24400	24400	24400	24400	0
169	20231006	155500	573489900	24400	24400	24400	24400	0
170	20231006	155400	573489900	24400	24400	24400	24400	0
171	20231006	155300	573489900	24400	24400	24400	24400	0
172	20231006	155200	573489900	24400	24400	24400	24400	0
173	20231006	155100	573489900	24400	24400	24400	24400	0
174	20231006	155000	573489900	24400	24400	24400	24400	0
175	20231006	154900	573489900	24400	24400	24400	24400	0
176	20231006	154800	573489900	24400	24400	24400	24400	0
177	20231006	154700	573489900	24400	24400	24400	24400	0
178	20231006	154600	573489900	24400	24400	24400	24400	0
179	20231006	154500	573489900	24400	24400	24400	24400	0
180	20231006	154400	573489900	24400	24400	24400	24400	0
181	20231006	154300	573489900	24400	24400	24400	24400	0
182	20231006	154200	573489900	24400	24400	24400	24400	149
183	20231006	154100	573489900	24400	24400	24400	24400	0
184	20231006	154000	573489900	24400	24400	24400	24400	0
185	20231006	153900	573489900	24400	24400	24400	24400	0
186	20231006	153800	573489900	24400	24400	24400	24400	0
187	20231006	153700	573489900	24400	24400	24400	24400	0
188	20231006	153600	573489900	24400	24400	24400	24400	0
189	20231006	153500	573489900	24400	24400	24400	24400	0
190	20231006	153400	573489900	24400	24400	24400	24400	0
191	20231006	153300	573489900	24400	24400	24400	24400	0
192	20231006	153200	573489900	24400	24400	24400	24400	0
193	20231006	153100	573489900	24400	24400	24400	24400	0
194	20231006	153000	573489900	24400	24400	24400	24400	149
195	20231006	152900	569854300	24350	24350	24350	24350	0
196	20231006	152800	569854300	24350	24350	24350	24350	0
197	20231006	152700	569854300	24350	24350	24350	24350	0
198	20231006	152600	569854300	24350	24350	24350	24350	0
199	20231006	152500	569854300	24350	24350	24350	24350	0
200	20231006	152400	569854300	24350	24350	24350	24350	0
201	20231006	152300	569854300	24350	24350	24350	24350	0
202	20231006	152200	569854300	24350	24350	24350	24350	0
203	20231006	152100	569854300	24350	24350	24350	24350	0
204	20231006	152000	569854300	24350	24350	24350	24350	0
205	20231006	151900	569854300	24350	24350	24350	24350	105
206	20231006	151800	567297550	24350	24050	24350	24050	942
207	20231006	151700	544642150	24050	24050	24050	24050	44
208	20231006	151600	543583950	24050	24050	24100	24050	83
209	20231006	151500	541586950	24050	24050	24100	24050	174
210	20231006	151400	537399200	24050	24050	24050	24050	616
211	20231006	151300	522584400	24050	24000	24050	24000	2123
212	20231006	151200	471527000	24000	24050	24050	24000	511
213	20231006	151100	459261650	24050	24050	24050	24000	163
214	20231006	151000	455344000	24050	24050	24050	24050	200
215	20231006	150900	450534000	24050	24050	24100	24050	98
216	20231006	150800	448177000	24050	24150	24150	24050	102
217	20231006	150700	445721050	24150	24150	24200	24100	141
218	20231006	150600	442316600	24150	24150	24200	24050	993
219	20231006	150500	418404650	24150	24200	24200	24150	118
220	20231006	150400	415551350	24200	24200	24200	24200	84
221	20231006	150300	413518550	24250	24250	24300	24250	343
222	20231006	150200	405200750	24250	24300	24300	24250	90
223	20231006	150100	403016100	24350	24350	24350	24350	1
224	20231006	150000	402991750	24350	24350	24350	24350	14
225	20231006	145900	402650850	24300	24300	24350	24300	60
226	20231006	145800	401190300	24350	24350	24350	24350	66
227	20231006	145700	399583200	24300	24300	24300	24300	39
228	20231006	145600	398635500	24350	24400	24400	24350	52
229	20231006	145500	397369200	24400	24300	24400	24300	54
230	20231006	145400	396054300	24350	24300	24350	24300	53
231	20231006	145300	394766350	24400	24300	24400	24300	53
232	20231006	145200	393473350	24400	24350	24400	24350	83
233	20231006	145100	391452050	24300	24300	24400	24300	50
234	20231006	145000	390232350	24350	24350	24350	24350	41
235	20231006	144900	389234000	24400	24300	24400	24300	13
236	20231006	144800	388917500	24350	24300	24350	24300	71
237	20231006	144700	387189700	24350	24350	24350	24350	42
238	20231006	144600	386167000	24350	24350	24350	24350	236
239	20231006	144500	380420400	24350	24300	24350	24300	53
240	20231006	144400	379129950	24300	24300	24350	24300	54
241	20231006	144300	377815200	24300	24300	24300	24300	1
242	20231006	144200	377790900	24300	24350	24350	24250	54
243	20231006	144100	376476250	24300	24350	24350	24300	62
244	20231006	144000	374966650	24250	24350	24350	24250	44
245	20231006	143900	373895350	24300	24300	24300	24300	236
246	20231006	143800	368160550	24300	24350	24350	24300	95
247	20231006	143700	365847450	24350	24350	24350	24350	45
248	20231006	143600	364751700	24300	24300	24300	24300	5
249	20231006	143500	364630200	24300	24300	24300	24300	3
250	20231006	143400	364557300	24250	24300	24300	24250	37
251	20231006	143300	363658250	24250	24350	24350	24250	60
252	20231006	143200	362197350	24300	24350	24350	24300	70
253	20231006	143100	360496050	24350	24300	24350	24300	2
254	20231006	143000	360447400	24250	24350	24350	24250	67
255	20231006	142900	358816350	24300	24300	24300	24300	0
256	20231006	142800	358816350	24300	24300	24300	24250	123
257	20231006	142700	355827550	24300	24350	24350	24300	65
258	20231006	142600	354244900	24300	24350	24350	24300	40
259	20231006	142500	353271000	24350	24350	24350	24350	1
260	20231006	142400	353246650	24300	24250	24300	24250	56
261	20231006	142300	351885950	24250	24300	24300	24250	43
262	20231006	142200	350841150	24300	24300	24300	24300	0
263	20231006	142100	350841150	24300	24250	24300	24250	61
264	20231006	142000	349359050	24300	24300	24300	24300	44
265	20231006	141900	348289850	24250	24300	24300	24250	85
266	20231006	141800	346224400	24250	24250	24250	24250	1
267	20231006	141700	346200150	24350	24250	24350	24250	43
268	20231006	141600	345153200	24300	24300	24350	24300	83
269	20231006	141500	343134700	24250	24300	24300	24250	55
270	20231006	141400	341798300	24300	24300	24300	24300	2
271	20231006	141300	341749700	24350	24300	24350	24250	130
272	20231006	141200	338587750	24350	24300	24350	24300	65
273	20231006	141100	337008050	24300	24250	24300	24250	23
274	20231006	141000	336449250	24300	24250	24300	24250	63
275	20231006	140900	334918450	24300	24250	24300	24250	42
276	20231006	140800	333897950	24250	24300	24300	24250	56
277	20231006	140700	332537250	24250	24300	24300	24250	25
278	20231006	140600	331929900	24300	24250	24300	24250	50
279	20231006	140500	330715000	24300	24150	24300	24150	321
280	20231006	140400	322942000	24150	24100	24150	24100	105
281	20231006	140300	320406300	24150	24150	24150	24100	64
282	20231006	140200	318860800	24150	24150	24150	24150	94
283	20231006	140100	316590700	24100	24050	24100	24050	27
284	20231006	140000	315940200	24100	24100	24100	24100	0
285	20231006	135900	315940200	24100	24100	24100	24100	50
286	20231006	135800	314735200	24050	24050	24050	24050	154
287	20231006	135700	311031500	24100	24100	24100	24100	1
288	20231006	135600	311007400	24050	24050	24050	24050	1
289	20231006	135500	310983350	24050	24050	24050	24050	5
290	20231006	135400	310863100	24100	24050	24100	24050	56
291	20231006	135300	309513550	24050	24100	24100	24050	2
292	20231006	135200	309465400	24050	24050	24050	24050	5
293	20231006	135100	309345150	24050	24050	24050	24050	0
294	20231006	135000	309345150	24050	24050	24100	24050	304
295	20231006	134900	302033900	24050	24050	24050	24050	1
296	20231006	134800	302009850	24050	24050	24050	24050	2
297	20231006	134700	301961750	24100	24100	24100	24100	0
298	20231006	134600	301961750	24100	24050	24100	24050	18
299	20231006	134500	301528150	24050	24050	24050	24050	2
300	20231006	134400	301480050	24100	24050	24100	24050	2
301	20231006	134300	301431900	24050	24050	24050	24050	4
302	20231006	134200	301335700	24050	24050	24050	24050	1
303	20231006	134100	301311650	24050	24050	24050	24050	0
304	20231006	134000	301311650	24050	24050	24050	24050	4
305	20231006	133900	301215450	24100	24100	24100	24100	5
306	20231006	133800	301094950	24100	24050	24100	24050	14
307	20231006	133700	300757750	24050	24100	24100	24050	7
308	20231006	133600	300589150	24100	24100	24100	24100	7
309	20231006	133500	300420450	24050	24050	24050	24050	2
310	20231006	133400	300372350	24100	24050	24100	24050	2
311	20231006	133300	300324200	24050	24100	24100	24050	21
312	20231006	133200	299818150	24100	24100	24100	24100	45
313	20231006	133100	298733650	24100	24100	24100	24100	4
314	20231006	133000	298637250	24100	24150	24150	24100	353
315	20231006	132900	290129850	24100	24100	24200	24100	19
316	20231006	132800	289670350	24150	24100	24150	24100	3
317	20231006	132700	289598000	24100	24100	24100	24100	1
318	20231006	132600	289573900	24100	24100	24100	24100	2
319	20231006	132500	289525700	24100	24100	24100	24100	2
320	20231006	132400	289477500	24100	24100	24100	24100	0
321	20231006	132300	289477500	24100	24150	24150	24100	11
322	20231006	132200	289212150	24150	24150	24150	24150	11
323	20231006	132100	288946500	24150	24150	24150	24150	4
324	20231006	132000	288849900	24150	24100	24150	24100	124
325	20231006	131900	285855350	24150	24150	24150	24150	294
326	20231006	131800	278755250	24150	24150	24150	24150	2
327	20231006	131700	278706950	24150	24150	24150	24150	4
328	20231006	131600	278610350	24200	24200	24200	24200	2
329	20231006	131500	278561950	24150	24150	24150	24150	3
330	20231006	131400	278489500	24150	24150	24150	24150	2
331	20231006	131300	278441200	24150	24150	24150	24150	1
332	20231006	131200	278417050	24150	24150	24150	24150	1
333	20231006	131100	278392900	24150	24150	24150	24150	2
334	20231006	131000	278344600	24150	24150	24150	24150	3
335	20231006	130900	278272150	24150	24150	24150	24150	0
336	20231006	130800	278272150	24150	24200	24200	24150	9
337	20231006	130700	278054550	24150	24150	24150	24150	1
338	20231006	130600	278030400	24150	24200	24200	24150	2
339	20231006	130500	277982050	24200	24150	24200	24150	8
340	20231006	130400	277788600	24150	24150	24150	24150	1
341	20231006	130300	277764450	24200	24200	24200	24200	159
342	20231006	130200	273916650	24200	24200	24200	24200	5
343	20231006	130100	273795650	24250	24250	24250	24250	52
344	20231006	130000	272534650	24200	24250	24250	24200	4
345	20231006	125900	272437800	24200	24200	24200	24200	2
346	20231006	125800	272389400	24250	24250	24250	24200	11
347	20231006	125700	272122700	24200	24250	24250	24200	6
348	20231006	125600	271977250	24200	24200	24250	24200	8
349	20231006	125500	271783400	24200	24200	24200	24200	2
350	20231006	125400	271735000	24200	24250	24250	24200	3
351	20231006	125300	271662350	24200	24200	24200	24200	2
352	20231006	125200	271613950	24200	24200	24250	24200	17
353	20231006	125100	271201850	24200	24200	24200	24200	0
354	20231006	125000	271201850	24200	24200	24200	24200	2
355	20231006	124900	271153450	24200	24200	24200	24200	1
356	20231006	124800	271129250	24200	24200	24200	24200	0
357	20231006	124700	271129250	24200	24250	24250	24200	6
358	20231006	124600	270984000	24200	24200	24200	24200	0
359	20231006	124500	270984000	24200	24200	24200	24200	5
360	20231006	124400	270863000	24200	24200	24200	24200	2
361	20231006	124300	270814600	24200	24200	24200	24200	1
362	20231006	124200	270790400	24200	24200	24200	24200	25
363	20231006	124100	270185400	24200	24200	24200	24200	31
364	20231006	124000	269435200	24200	24200	24200	24200	1
365	20231006	123900	269411000	24200	24200	24200	24200	4
366	20231006	123800	269314200	24250	24250	24250	24250	1
367	20231006	123700	269289950	24200	24200	24200	24200	3
368	20231006	123600	269217350	24200	24200	24200	24200	1
369	20231006	123500	269193150	24200	24200	24200	24200	2
370	20231006	123400	269144750	24200	24200	24200	24200	0
371	20231006	123300	269144750	24200	24200	24200	24200	89
372	20231006	123200	266990950	24200	24200	24200	24200	2
373	20231006	123100	266942550	24250	24200	24250	24200	18
374	20231006	123000	266506150	24200	24200	24200	24200	3
375	20231006	122900	266433550	24200	24200	24200	24200	1
376	20231006	122800	266409350	24200	24200	24200	24200	0
377	20231006	122700	266409350	24200	24200	24250	24200	9
378	20231006	122600	266191350	24250	24250	24250	24250	5
379	20231006	122500	266070100	24250	24200	24250	24200	3
380	20231006	122400	265997450	24200	24200	24200	24200	6
381	20231006	122300	265852250	24200	24200	24200	24200	0
382	20231006	122200	265852250	24200	24200	24200	24200	2
383	20231006	122100	265803850	24200	24250	24250	24200	16
384	20231006	122000	265415900	24200	24200	24200	24200	1
385	20231006	121900	265391700	24200	24250	24250	24200	3
386	20231006	121800	265319050	24200	24200	24200	24200	3
387	20231006	121700	265246450	24200	24250	24250	24200	11
388	20231006	121600	264979750	24200	24200	24200	24200	8
389	20231006	121500	264786150	24200	24200	24200	24200	2
390	20231006	121400	264737750	24250	24250	24250	24200	6
391	20231006	121300	264592400	24200	24200	24200	24200	0
392	20231006	121200	264592400	24200	24200	24250	24200	5
393	20231006	121100	264471350	24250	24250	24250	24250	2
394	20231006	121000	264422850	24250	24200	24250	24200	17
395	20231006	120900	264010700	24250	24200	24250	24200	5
396	20231006	120800	263889650	24200	24250	24250	24200	3
397	20231006	120700	263816950	24200	24200	24200	24200	1
398	20231006	120600	263792750	24200	24200	24250	24200	3
399	20231006	120500	263720100	24200	24200	24200	24200	0
400	20231006	120400	263720100	24200	24200	24200	24200	3
401	20231006	120300	263647500	24200	24250	24250	24200	5
402	20231006	120200	263526350	24200	24200	24200	24200	2
403	20231006	120100	263477950	24200	24200	24250	24200	509
404	20231006	120000	251134900	24250	24250	24250	24250	1
405	20231006	115900	251110650	24200	24200	24200	24200	5
406	20231006	115800	250989650	24250	24150	24250	24150	10
407	20231006	115700	250747650	24250	24150	24250	24150	32
408	20231006	115600	249973300	24150	24150	24150	24150	1
409	20231006	115500	249949150	24150	24150	24150	24150	5
410	20231006	115400	249828400	24150	24200	24200	24150	2
411	20231006	115300	249780050	24200	24200	24200	24150	13
412	20231006	115200	249465500	24150	24150	24150	24150	5
413	20231006	115100	249344750	24150	24200	24200	24150	3
414	20231006	115000	249272250	24150	24150	24150	24150	1
415	20231006	114900	249248100	24200	24150	24200	24150	8
416	20231006	114800	249054800	24150	24150	24150	24150	1
417	20231006	114700	249030650	24150	24150	24150	24150	4
418	20231006	114600	248934050	24200	24150	24200	24150	4
419	20231006	114500	248837400	24150	24150	24150	24150	2
420	20231006	114400	248789100	24150	24150	24150	24150	2
421	20231006	114300	248740800	24250	24150	24250	24150	104
422	20231006	114200	246219200	24150	24100	24150	24100	101
423	20231006	114100	243780100	24150	24100	24200	24100	20
424	20231006	114000	243296350	24100	24150	24150	24100	3
425	20231006	113900	243224000	24100	24100	24100	24100	1
426	20231006	113800	243199900	24200	24100	24200	24100	25
427	20231006	113700	242596250	24100	24150	24150	24100	2
428	20231006	113600	242548000	24100	24100	24100	24100	4
429	20231006	113500	242451600	24150	24150	24150	24150	1
430	20231006	113400	242427450	24100	24100	24100	24100	12
431	20231006	113300	242138250	24100	24100	24100	24100	4
432	20231006	113200	242041850	24200	24100	24200	24100	7
433	20231006	113100	241873000	24100	24150	24200	24100	7
434	20231006	113000	241703850	24150	24150	24150	24150	4
435	20231006	112900	241607250	24100	24100	24100	24100	1
436	20231006	112800	241583150	24150	24100	24150	24100	6
437	20231006	112700	241438500	24150	24150	24150	24150	0
438	20231006	112600	241438500	24150	24150	24150	24100	230
439	20231006	112500	235884050	24100	24100	24100	24100	2
440	20231006	112400	235835850	24100	24150	24150	24100	6
441	20231006	112300	235691200	24100	24100	24100	24100	0
442	20231006	112200	235691200	24100	24100	24150	24100	5
443	20231006	112100	235570650	24150	24150	24150	24150	33
444	20231006	112000	234773700	24150	24100	24150	24100	15
445	20231006	111900	234411500	24100	24100	24100	24100	4
446	20231006	111800	234315100	24100	24100	24100	24100	2
447	20231006	111700	234266900	24100	24100	24100	24100	2
448	20231006	111600	234218700	24150	24150	24150	24150	3
449	20231006	111500	234146250	24100	24100	24100	24100	1
450	20231006	111400	234122150	24100	24100	24100	24100	2
451	20231006	111300	234073950	24100	24150	24150	24100	2
452	20231006	111200	234025700	24150	24150	24150	24150	0
453	20231006	111100	234025700	24150	24100	24150	24100	4
454	20231006	111000	233929250	24150	24150	24150	24150	16
455	20231006	110900	233542850	24100	24100	24100	24100	2
456	20231006	110800	233494650	24100	24100	24100	24100	1
457	20231006	110700	233470550	24100	24100	24100	24100	1
458	20231006	110600	233446450	24150	24100	24150	24100	33
459	20231006	110500	232651100	24100	24100	24100	24100	3
460	20231006	110400	232578800	24100	24100	24100	24100	0
461	20231006	110300	232578800	24100	24100	24100	24100	2
462	20231006	110200	232530600	24100	24100	24100	24100	2
463	20231006	110100	232482400	24200	24100	24200	24100	6
464	20231006	110000	232337400	24200	24200	24200	24200	1
465	20231006	105900	232313200	24100	24150	24150	24100	193
466	20231006	105800	227657400	24150	24150	24150	24150	0
467	20231006	105700	227657400	24150	24200	24200	24150	2
468	20231006	105600	227609050	24150	24150	24150	24150	4
469	20231006	105500	227512450	24150	24150	24150	24150	2
470	20231006	105400	227464150	24200	24150	24200	24150	78
471	20231006	105300	225580400	24150	24150	24150	24150	71
472	20231006	105200	223865750	24150	24200	24200	24150	45
473	20231006	105100	222776800	24150	24150	24150	24150	4
474	20231006	105000	222680200	24150	24150	24150	24150	1
475	20231006	104900	222656050	24150	24150	24150	24150	60
476	20231006	104800	221207050	24150	24150	24150	24150	3
477	20231006	104700	221134600	24200	24200	24200	24200	0
478	20231006	104600	221134600	24200	24200	24200	24200	8
479	20231006	104500	220941000	24200	24200	24200	24200	1
480	20231006	104400	220916800	24200	24200	24200	24200	1
481	20231006	104300	220892600	24200	24200	24200	24200	0
482	20231006	104200	220892600	24200	24150	24200	24150	12
483	20231006	104100	220602250	24200	24200	24200	24200	0
484	20231006	104000	220602250	24200	24200	24200	24200	0
485	20231006	103900	220602250	24200	24200	24200	24200	0
486	20231006	103800	220602250	24200	24150	24200	24150	101
487	20231006	103700	218163050	24200	24200	24200	24200	0
488	20231006	103600	218163050	24200	24200	24200	24200	1
489	20231006	103500	218138850	24200	24200	24200	24200	66
490	20231006	103400	216541650	24250	24250	24250	24250	0
491	20231006	103300	216541650	24250	24250	24250	24250	1
492	20231006	103200	216517400	24250	24250	24250	24250	17
493	20231006	103100	216105150	24200	24200	24200	24200	0
494	20231006	103000	216105150	24200	24200	24200	24200	0
495	20231006	102900	216105150	24200	24200	24200	24200	22
496	20231006	102800	215572750	24200	24200	24200	24200	0
497	20231006	102700	215572750	24200	24200	24200	24200	0
498	20231006	102600	215572750	24200	24200	24200	24200	0
499	20231006	102500	215572750	24200	24200	24200	24200	1
500	20231006	102400	215548550	24200	24200	24200	24200	0
501	20231006	102300	215548550	24200	24250	24250	24200	40
502	20231006	102200	214580300	24250	24250	24250	24250	0
503	20231006	102100	214580300	24250	24250	24250	24250	0
504	20231006	102000	214580300	24250	24200	24250	24200	10
505	20231006	101900	214338250	24200	24200	24200	24200	9
506	20231006	101800	214120450	24200	24200	24200	24200	0
507	20231006	101700	214120450	24200	24200	24200	24200	0
508	20231006	101600	214120450	24200	24200	24200	24200	1
509	20231006	101500	214096250	24200	24200	24200	24200	0
510	20231006	101400	214096250	24200	24200	24200	24200	1
511	20231006	101300	214072050	24200	24200	24200	24200	15
512	20231006	101200	213709050	24250	24250	24250	24250	0
513	20231006	101100	213709050	24250	24250	24250	24250	2
514	20231006	101000	213660550	24250	24200	24250	24200	22
515	20231006	100900	213127850	24200	24200	24200	24200	10
516	20231006	100800	212885850	24200	24200	24200	24200	98
517	20231006	100700	210514250	24200	24200	24200	24200	10
518	20231006	100600	210272250	24200	24200	24200	24200	60
519	20231006	100500	208820250	24250	24250	24250	24250	5
520	20231006	100400	208699000	24250	24250	24250	24250	10
521	20231006	100300	208456500	24250	24250	24250	24200	26
522	20231006	100200	207827000	24250	24250	24250	24250	0
523	20231006	100100	207827000	24250	24250	24250	24250	7
524	20231006	100000	207657250	24200	24200	24200	24200	3
525	20231006	095900	207584650	24250	24250	24250	24250	5
526	20231006	095800	207463400	24250	24250	24250	24250	15
527	20231006	095700	207099650	24250	24250	24250	24250	1
528	20231006	095600	207075400	24200	24200	24200	24200	0
529	20231006	095500	207075400	24200	24200	24200	24200	0
530	20231006	095400	207075400	24200	24200	24200	24200	0
531	20231006	095300	207075400	24200	24200	24200	24200	0
532	20231006	095200	207075400	24200	24200	24200	24200	0
533	20231006	095100	207075400	24200	24200	24200	24200	0
534	20231006	095000	207075400	24200	24200	24200	24200	1
535	20231006	094900	207051200	24250	24250	24250	24250	0
536	20231006	094800	207051200	24250	24250	24250	24250	1
537	20231006	094700	207026950	24100	24150	24150	24100	30
538	20231006	094600	206303050	24100	24100	24100	24100	0
539	20231006	094500	206303050	24100	24100	24100	24100	0
540	20231006	094400	206303050	24100	24100	24100	24100	0
541	20231006	094300	206303050	24100	24100	24100	24100	0
542	20231006	094200	206303050	24100	24250	24250	24100	113
543	20231006	094100	203571400	24200	24200	24200	24200	17
544	20231006	094000	203160000	24250	24250	24250	24250	0
545	20231006	093900	203160000	24250	24250	24250	24250	0
546	20231006	093800	203160000	24250	24250	24250	24250	0
547	20231006	093700	203160000	24250	24250	24250	24250	0
548	20231006	093600	203160000	24250	24200	24250	24200	28
549	20231006	093500	202482350	24200	24250	24250	24200	41
550	20231006	093400	201490100	24250	24250	24250	24250	1
551	20231006	093300	201465850	24250	24250	24250	24250	2
552	20231006	093200	201417350	24250	24250	24250	24250	1
553	20231006	093100	201393100	24250	24200	24250	24200	27
554	20231006	093000	200739550	24250	24250	24250	24250	0
555	20231006	092900	200739550	24250	24250	24250	24250	0
556	20231006	092800	200739550	24250	24250	24250	24250	0
557	20231006	092700	200739550	24250	24250	24250	24250	15
558	20231006	092600	200375800	24200	24200	24200	24200	0
559	20231006	092500	200375800	24200	24200	24200	24200	29
560	20231006	092400	199674000	24200	24200	24200	24200	8
561	20231006	092300	199480400	24200	24200	24200	24200	8
562	20231006	092200	199286800	24150	24150	24150	24150	382
563	20231006	092100	190061500	24100	24100	24100	24100	8
564	20231006	092000	189868700	24100	24100	24100	24100	0
565	20231006	091900	189868700	24100	24100	24100	24100	0
566	20231006	091800	189868700	24100	24100	24100	24100	0
567	20231006	091700	189868700	24100	24100	24100	24100	36
568	20231006	091600	189001100	24050	24100	24100	24050	41
569	20231006	091500	188013500	24000	24000	24000	24000	0
570	20231006	091400	188013500	24000	24000	24000	24000	1
571	20231006	091300	187989500	24000	23950	24000	23900	893
572	20231006	091200	166566200	23950	23950	23950	23950	32
573	20231006	091100	165799800	23950	23950	23950	23950	59
574	20231006	091000	164386750	24000	24000	24000	24000	4
575	20231006	090900	164290750	24000	24000	24000	24000	5
576	20231006	090800	164170750	24000	24000	24000	24000	300
577	20231006	090700	156970750	23900	23950	23950	23900	1427
578	20231006	090600	122855350	23950	23900	23950	23850	576
579	20231006	090500	109089050	23950	23950	23950	23950	10
580	20231006	090400	108849550	23950	23950	23950	23950	0
581	20231006	090300	108849550	23950	23950	23950	23800	2056
582	20231006	090200	59872850	23950	23950	23950	23950	40
583	20231006	090100	58914850	24000	24000	24050	23900	1990
584	20231006	090000	11328000	24000	24000	24000	24000	472