KissMeData/008490/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184800	77573300	28550	28550	28550	28550	37
3	20231025	184700	77573300	28550	28550	28550	28550	0
4	20231025	184600	77573300	28550	28550	28550	28550	0
5	20231025	184500	77573300	28550	28550	28550	28550	0
6	20231025	184400	77573300	28550	28550	28550	28550	0
7	20231025	184300	77573300	28550	28550	28550	28550	0
8	20231025	184200	77573300	28550	28550	28550	28550	0
9	20231025	184100	77573300	28550	28550	28550	28550	0
10	20231025	184000	77573300	28550	28550	28550	28550	0
11	20231025	183900	77573300	28550	28550	28550	28550	0
12	20231025	183800	77573300	28550	28550	28550	28550	0
13	20231025	183700	77573300	28550	28550	28550	28550	0
14	20231025	183600	77573300	28550	28550	28550	28550	0
15	20231025	183500	77573300	28550	28550	28550	28550	0
16	20231025	183400	77573300	28550	28550	28550	28550	0
17	20231025	183300	77573300	28550	28550	28550	28550	0
18	20231025	183200	77573300	28550	28550	28550	28550	0
19	20231025	183100	77573300	28550	28550	28550	28550	0
20	20231025	183000	77573300	28550	28550	28550	28550	0
21	20231025	182900	77573300	28550	28550	28550	28550	0
22	20231025	182800	77573300	28550	28550	28550	28550	0
23	20231025	182700	77573300	28550	28550	28550	28550	0
24	20231025	182600	77573300	28550	28550	28550	28550	0
25	20231025	182500	77573300	28550	28550	28550	28550	0
26	20231025	182400	77573300	28550	28550	28550	28550	0
27	20231025	182300	77573300	28550	28550	28550	28550	0
28	20231025	182200	77573300	28550	28550	28550	28550	0
29	20231025	182100	77573300	28550	28550	28550	28550	0
30	20231025	182000	77573300	28550	28550	28550	28550	0
31	20231025	181900	77573300	28550	28550	28550	28550	0
32	20231025	181800	77573300	28550	28550	28550	28550	37
33	20231025	181700	77573300	28550	28550	28550	28550	0
34	20231025	181600	77573300	28550	28550	28550	28550	0
35	20231025	181500	77573300	28550	28550	28550	28550	0
36	20231025	181400	77573300	28550	28550	28550	28550	0
37	20231025	181300	77573300	28550	28550	28550	28550	0
38	20231025	181200	77573300	28550	28550	28550	28550	0
39	20231025	181100	77573300	28550	28550	28550	28550	0
40	20231025	181000	77573300	28550	28550	28550	28550	0
41	20231025	180900	77573300	28550	28550	28550	28550	0
42	20231025	180800	77573300	28550	28550	28550	28550	0
43	20231025	180700	77573300	28550	28550	28550	28550	0
44	20231025	180600	77573300	28550	28550	28550	28550	0
45	20231025	180500	77573300	28550	28550	28550	28550	0
46	20231025	180400	77573300	28550	28550	28550	28550	0
47	20231025	180300	77573300	28550	28550	28550	28550	0
48	20231025	180200	77573300	28550	28550	28550	28550	0
49	20231025	180100	77573300	28550	28550	28550	28550	0
50	20231025	180000	77573300	28550	28550	28550	28550	0
51	20231025	175900	77573300	28550	28550	28550	28550	0
52	20231025	175800	77573300	28550	28550	28550	28550	0
53	20231025	175700	77573300	28550	28550	28550	28550	0
54	20231025	175600	77573300	28550	28550	28550	28550	0
55	20231025	175500	77573300	28550	28550	28550	28550	0
56	20231025	175400	77573300	28550	28550	28550	28550	0
57	20231025	175300	77573300	28550	28550	28550	28550	0
58	20231025	175200	77573300	28550	28550	28550	28550	0
59	20231025	175100	77573300	28550	28550	28550	28550	0
60	20231025	175000	77573300	28550	28550	28550	28550	0
61	20231025	174900	77573300	28550	28550	28550	28550	0
62	20231025	174800	77573300	28550	28550	28550	28550	37
63	20231025	174700	77573300	28550	28550	28550	28550	0
64	20231025	174600	77573300	28550	28550	28550	28550	0
65	20231025	174500	77573300	28550	28550	28550	28550	0
66	20231025	174400	77573300	28550	28550	28550	28550	0
67	20231025	174300	77573300	28550	28550	28550	28550	0
68	20231025	174200	77573300	28550	28550	28550	28550	0
69	20231025	174100	77573300	28550	28550	28550	28550	0
70	20231025	174000	77573300	28550	28550	28550	28550	0
71	20231025	173900	77573300	28550	28550	28550	28550	0
72	20231025	173800	77573300	28550	28550	28550	28550	0
73	20231025	173700	77573300	28550	28550	28550	28550	0
74	20231025	173600	77573300	28550	28550	28550	28550	0
75	20231025	173500	77573300	28550	28550	28550	28550	0
76	20231025	173400	77573300	28550	28550	28550	28550	0
77	20231025	173300	77573300	28550	28550	28550	28550	0
78	20231025	173200	77573300	28550	28550	28550	28550	0
79	20231025	173100	77573300	28550	28550	28550	28550	0
80	20231025	173000	77573300	28550	28550	28550	28550	0
81	20231025	172900	77573300	28550	28550	28550	28550	0
82	20231025	172800	77573300	28550	28550	28550	28550	0
83	20231025	172700	77573300	28550	28550	28550	28550	0
84	20231025	172600	77573300	28550	28550	28550	28550	0
85	20231025	172500	77573300	28550	28550	28550	28550	0
86	20231025	172400	77573300	28550	28550	28550	28550	0
87	20231025	172300	77573300	28550	28550	28550	28550	0
88	20231025	172200	77573300	28550	28550	28550	28550	0
89	20231025	172100	77573300	28550	28550	28550	28550	0
90	20231025	172000	77573300	28550	28550	28550	28550	0
91	20231025	171900	77573300	28550	28550	28550	28550	0
92	20231025	171800	77573300	28550	28550	28550	28550	37
93	20231025	171700	77573300	28550	28550	28550	28550	0
94	20231025	171600	77573300	28550	28550	28550	28550	0
95	20231025	171500	77573300	28550	28550	28550	28550	0
96	20231025	171400	77573300	28550	28550	28550	28550	0
97	20231025	171300	77573300	28550	28550	28550	28550	0
98	20231025	171200	77573300	28550	28550	28550	28550	0
99	20231025	171100	77573300	28550	28550	28550	28550	0
100	20231025	171000	77573300	28550	28550	28550	28550	0
101	20231025	170900	77573300	28550	28550	28550	28550	0
102	20231025	170800	77573300	28550	28550	28550	28550	0
103	20231025	170700	77573300	28550	28550	28550	28550	0
104	20231025	170600	77573300	28550	28550	28550	28550	0
105	20231025	170500	77573300	28550	28550	28550	28550	0
106	20231025	170400	77573300	28550	28550	28550	28550	0
107	20231025	170300	77573300	28550	28550	28550	28550	0
108	20231025	170200	77573300	28550	28550	28550	28550	0
109	20231025	170100	77573300	28550	28550	28550	28550	0
110	20231025	170000	77573300	28550	28550	28550	28550	0
111	20231025	165900	77573300	28550	28550	28550	28550	0
112	20231025	165800	77573300	28550	28550	28550	28550	0
113	20231025	165700	77573300	28550	28550	28550	28550	0
114	20231025	165600	77573300	28550	28550	28550	28550	0
115	20231025	165500	77573300	28550	28550	28550	28550	0
116	20231025	165400	77573300	28550	28550	28550	28550	0
117	20231025	165300	77573300	28550	28550	28550	28550	0
118	20231025	165200	77573300	28550	28550	28550	28550	0
119	20231025	165100	77573300	28550	28550	28550	28550	0
120	20231025	165000	77573300	28550	28550	28550	28550	0
121	20231025	164900	77573300	28550	28550	28550	28550	0
122	20231025	164800	77573300	28550	28550	28550	28550	37
123	20231025	164700	77573300	28550	28550	28550	28550	0
124	20231025	164600	77573300	28550	28550	28550	28550	0
125	20231025	164500	77573300	28550	28550	28550	28550	0
126	20231025	164400	77573300	28550	28550	28550	28550	0
127	20231025	164300	77573300	28550	28550	28550	28550	0
128	20231025	164200	77573300	28550	28550	28550	28550	0
129	20231025	164100	77573300	28550	28550	28550	28550	0
130	20231025	164000	77573300	28550	28550	28550	28550	0
131	20231025	163900	77573300	28550	28550	28550	28550	0
132	20231025	163800	77573300	28550	28550	28550	28550	0
133	20231025	163700	77573300	28550	28550	28550	28550	0
134	20231025	163600	77573300	28550	28550	28550	28550	0
135	20231025	163500	77573300	28550	28550	28550	28550	0
136	20231025	163400	77573300	28550	28550	28550	28550	0
137	20231025	163300	77573300	28550	28550	28550	28550	0
138	20231025	163200	77573300	28550	28550	28550	28550	0
139	20231025	163100	77573300	28550	28550	28550	28550	0
140	20231025	163000	77573300	28550	28550	28550	28550	0
141	20231025	162900	77573300	28550	28550	28550	28550	0
142	20231025	162800	77573300	28550	28550	28550	28550	0
143	20231025	162700	77573300	28550	28550	28550	28550	0
144	20231025	162600	77573300	28550	28550	28550	28550	0
145	20231025	162500	77573300	28550	28550	28550	28550	0
146	20231025	162400	77573300	28550	28550	28550	28550	0
147	20231025	162300	77573300	28550	28550	28550	28550	0
148	20231025	162200	77573300	28550	28550	28550	28550	0
149	20231025	162100	77573300	28550	28550	28550	28550	0
150	20231025	162000	77573300	28550	28550	28550	28550	0
151	20231025	161900	77573300	28550	28550	28550	28550	0
152	20231025	161800	77573300	28550	28550	28550	28550	37
153	20231025	161700	77573300	28550	28550	28550	28550	0
154	20231025	161600	77573300	28550	28550	28550	28550	0
155	20231025	161500	77573300	28550	28550	28550	28550	0
156	20231025	161400	77573300	28550	28550	28550	28550	0
157	20231025	161300	77573300	28550	28550	28550	28550	0
158	20231025	161200	77573300	28550	28550	28550	28550	0
159	20231025	161100	77573300	28550	28550	28550	28550	0
160	20231025	161000	77573300	28550	28550	28550	28550	0
161	20231025	160900	77573300	28550	28550	28550	28550	0
162	20231025	160800	77573300	28550	28550	28550	28550	0
163	20231025	160700	77573300	28550	28550	28550	28550	0
164	20231025	160600	77573300	28550	28550	28550	28550	0
165	20231025	160500	77573300	28550	28550	28550	28550	0
166	20231025	160400	77573300	28550	28550	28550	28550	0
167	20231025	160300	77573300	28550	28550	28550	28550	0
168	20231025	160200	77573300	28550	28550	28550	28550	0
169	20231025	160100	77573300	28550	28550	28550	28550	0
170	20231025	160000	77573300	28550	28550	28550	28550	0
171	20231025	155900	77573300	28550	28550	28550	28550	0
172	20231025	155800	77573300	28550	28550	28550	28550	0
173	20231025	155700	77573300	28550	28550	28550	28550	0
174	20231025	155600	77573300	28550	28550	28550	28550	0
175	20231025	155500	77573300	28550	28550	28550	28550	0
176	20231025	155400	77573300	28550	28550	28550	28550	0
177	20231025	155300	77573300	28550	28550	28550	28550	0
178	20231025	155200	77573300	28550	28550	28550	28550	0
179	20231025	155100	77573300	28550	28550	28550	28550	0
180	20231025	155000	77573300	28550	28550	28550	28550	0
181	20231025	154900	77573300	28550	28550	28550	28550	0
182	20231025	154800	77573300	28550	28550	28550	28550	37
183	20231025	154700	77573300	28550	28550	28550	28550	0
184	20231025	154600	77573300	28550	28550	28550	28550	0
185	20231025	154500	77573300	28550	28550	28550	28550	0
186	20231025	154400	77573300	28550	28550	28550	28550	0
187	20231025	154300	77573300	28550	28550	28550	28550	0
188	20231025	154200	77573300	28550	28550	28550	28550	0
189	20231025	154100	77573300	28550	28550	28550	28550	0
190	20231025	154000	77573300	28550	28550	28550	28550	0
191	20231025	153900	77573300	28550	28550	28550	28550	0
192	20231025	153800	77573300	28550	28550	28550	28550	0
193	20231025	153700	77573300	28550	28550	28550	28550	0
194	20231025	153600	77573300	28550	28550	28550	28550	0
195	20231025	153500	77573300	28550	28550	28550	28550	0
196	20231025	153400	77573300	28550	28550	28550	28550	0
197	20231025	153300	77573300	28550	28550	28550	28550	0
198	20231025	153200	77573300	28550	28550	28550	28550	0
199	20231025	153100	77573300	28550	28550	28550	28550	0
200	20231025	153000	77573300	28550	28550	28550	28550	37
201	20231025	152900	76516950	28550	28550	28550	28550	0
202	20231025	152800	76516950	28550	28550	28550	28550	0
203	20231025	152700	76516950	28550	28550	28550	28550	0
204	20231025	152600	76516950	28550	28550	28550	28550	0
205	20231025	152500	76516950	28550	28550	28550	28550	0
206	20231025	152400	76516950	28550	28550	28550	28550	0
207	20231025	152300	76516950	28550	28550	28550	28550	0
208	20231025	152200	76516950	28550	28550	28550	28550	0
209	20231025	152100	76516950	28550	28550	28550	28550	0
210	20231025	152000	76516950	28550	28550	28550	28550	0
211	20231025	151900	76516950	28550	28550	28550	28550	0
212	20231025	151800	76516950	28550	28550	28550	28550	3
213	20231025	151700	76431300	28500	28500	28500	28500	0
214	20231025	151600	76431300	28500	28500	28500	28500	0
215	20231025	151500	76431300	28500	28550	28550	28500	18
216	20231025	151400	75918250	28550	28500	28550	28500	14
217	20231025	151300	75519100	28550	28550	28550	28550	0
218	20231025	151200	75519100	28550	28550	28550	28550	25
219	20231025	151100	74805350	28550	28550	28550	28550	0
220	20231025	151000	74805350	28550	28550	28550	28550	6
221	20231025	150900	74634050	28550	28550	28550	28550	0
222	20231025	150800	74634050	28550	28550	28550	28550	0
223	20231025	150700	74634050	28550	28550	28550	28550	0
224	20231025	150600	74634050	28550	28550	28550	28550	0
225	20231025	150500	74634050	28550	28550	28550	28550	99
226	20231025	150400	71807600	28600	28600	28600	28600	0
227	20231025	150300	71807600	28600	28600	28600	28600	5
228	20231025	150200	71664600	28600	28600	28600	28600	8
229	20231025	150100	71435800	28600	28600	28600	28600	6
230	20231025	150000	71264200	28600	28600	28600	28600	27
231	20231025	145900	70492000	28600	28600	28600	28600	0
232	20231025	145800	70492000	28600	28600	28600	28600	0
233	20231025	145700	70492000	28600	28600	28600	28600	1
234	20231025	145600	70463400	28600	28600	28600	28600	21
235	20231025	145500	69862800	28600	28600	28600	28600	3
236	20231025	145400	69777000	28550	28550	28550	28550	0
237	20231025	145300	69777000	28550	28550	28550	28550	4
238	20231025	145200	69662800	28550	28550	28550	28550	1
239	20231025	145100	69634250	28600	28600	28600	28600	0
240	20231025	145000	69634250	28600	28600	28600	28600	1
241	20231025	144900	69605650	28600	28600	28600	28600	0
242	20231025	144800	69605650	28600	28600	28600	28600	0
243	20231025	144700	69605650	28600	28600	28600	28600	0
244	20231025	144600	69605650	28600	28600	28600	28600	1
245	20231025	144500	69577050	28500	28500	28500	28500	0
246	20231025	144400	69577050	28500	28500	28500	28500	0
247	20231025	144300	69577050	28500	28500	28500	28500	0
248	20231025	144200	69577050	28500	28500	28500	28500	8
249	20231025	144100	69349050	28500	28500	28500	28500	3
250	20231025	144000	69263550	28500	28500	28500	28500	0
251	20231025	143900	69263550	28500	28500	28500	28500	0
252	20231025	143800	69263550	28500	28550	28550	28500	6
253	20231025	143700	69092450	28600	28600	28600	28600	0
254	20231025	143600	69092450	28600	28600	28600	28600	0
255	20231025	143500	69092450	28600	28600	28600	28600	0
256	20231025	143400	69092450	28600	28600	28600	28600	0
257	20231025	143300	69092450	28600	28600	28600	28600	0
258	20231025	143200	69092450	28600	28600	28600	28600	1
259	20231025	143100	69063850	28500	28500	28500	28500	64
260	20231025	143000	67239850	28500	28500	28500	28500	36
261	20231025	142900	66213850	28500	28500	28500	28500	0
262	20231025	142800	66213850	28500	28500	28500	28500	3
263	20231025	142700	66128350	28500	28500	28500	28500	0
264	20231025	142600	66128350	28500	28500	28500	28500	0
265	20231025	142500	66128350	28500	28500	28500	28500	0
266	20231025	142400	66128350	28500	28500	28500	28500	0
267	20231025	142300	66128350	28500	28600	28600	28500	136
268	20231025	142200	62252150	28600	28600	28600	28550	69
269	20231025	142100	60279750	28600	28600	28600	28600	0
270	20231025	142000	60279750	28600	28600	28600	28600	0
271	20231025	141900	60279750	28600	28600	28600	28600	0
272	20231025	141800	60279750	28600	28600	28600	28600	2
273	20231025	141700	60222550	28600	28600	28600	28600	3
274	20231025	141600	60136750	28600	28600	28600	28600	0
275	20231025	141500	60136750	28600	28600	28600	28600	0
276	20231025	141400	60136750	28600	28600	28600	28600	3
277	20231025	141300	60050950	28600	28600	28600	28600	0
278	20231025	141200	60050950	28600	28600	28600	28600	15
279	20231025	141100	59621950	28650	28650	28650	28650	1
280	20231025	141000	59593300	28650	28650	28650	28650	0
281	20231025	140900	59593300	28650	28650	28650	28650	0
282	20231025	140800	59593300	28650	28650	28650	28650	0
283	20231025	140700	59593300	28650	28650	28650	28650	0
284	20231025	140600	59593300	28650	28650	28650	28650	0
285	20231025	140500	59593300	28650	28650	28650	28650	6
286	20231025	140400	59421400	28650	28650	28650	28650	0
287	20231025	140300	59421400	28650	28650	28650	28650	0
288	20231025	140200	59421400	28650	28650	28650	28650	0
289	20231025	140100	59421400	28650	28650	28650	28650	0
290	20231025	140000	59421400	28650	28650	28650	28650	0
291	20231025	135900	59421400	28650	28650	28650	28650	0
292	20231025	135800	59421400	28650	28650	28650	28650	0
293	20231025	135700	59421400	28650	28650	28650	28650	1
294	20231025	135600	59392750	28650	28650	28650	28650	0
295	20231025	135500	59392750	28650	28650	28650	28650	0
296	20231025	135400	59392750	28650	28650	28650	28650	0
297	20231025	135300	59392750	28650	28650	28650	28650	0
298	20231025	135200	59392750	28650	28650	28650	28650	10
299	20231025	135100	59106250	28650	28650	28650	28650	2
300	20231025	135000	59048950	28650	28650	28650	28650	0
301	20231025	134900	59048950	28650	28650	28650	28650	0
302	20231025	134800	59048950	28650	28650	28650	28650	0
303	20231025	134700	59048950	28650	28650	28650	28650	0
304	20231025	134600	59048950	28650	28650	28650	28650	1
305	20231025	134500	59020300	28600	28600	28600	28600	0
306	20231025	134400	59020300	28600	28600	28600	28600	2
307	20231025	134300	58963100	28650	28650	28650	28650	0
308	20231025	134200	58963100	28650	28650	28650	28650	0
309	20231025	134100	58963100	28650	28650	28650	28650	2
310	20231025	134000	58905800	28650	28650	28650	28650	24
311	20231025	133900	58218200	28600	28600	28600	28600	16
312	20231025	133800	57760600	28600	28600	28600	28600	27
313	20231025	133700	56988400	28550	28550	28550	28550	0
314	20231025	133600	56988400	28550	28550	28550	28550	0
315	20231025	133500	56988400	28550	28550	28550	28550	0
316	20231025	133400	56988400	28550	28550	28550	28550	0
317	20231025	133300	56988400	28550	28550	28550	28550	0
318	20231025	133200	56988400	28550	28550	28550	28550	37
319	20231025	133100	55932050	28550	28550	28550	28550	0
320	20231025	133000	55932050	28550	28550	28550	28550	0
321	20231025	132900	55932050	28550	28550	28550	28550	0
322	20231025	132800	55932050	28550	28550	28550	28550	0
323	20231025	132700	55932050	28550	28550	28550	28550	0
324	20231025	132600	55932050	28550	28550	28550	28550	5
325	20231025	132500	55789300	28550	28550	28550	28550	0
326	20231025	132400	55789300	28550	28550	28550	28550	0
327	20231025	132300	55789300	28550	28550	28550	28550	5
328	20231025	132200	55646550	28400	28400	28400	28400	0
329	20231025	132100	55646550	28400	28400	28400	28400	0
330	20231025	132000	55646550	28400	28400	28400	28400	0
331	20231025	131900	55646550	28400	28400	28400	28400	0
332	20231025	131800	55646550	28400	28400	28400	28400	0
333	20231025	131700	55646550	28400	28400	28400	28400	1
334	20231025	131600	55618150	28400	28400	28400	28400	0
335	20231025	131500	55618150	28400	28400	28400	28400	0
336	20231025	131400	55618150	28400	28400	28400	28400	0
337	20231025	131300	55618150	28400	28400	28400	28400	7
338	20231025	131200	55419350	28400	28500	28500	28400	20
339	20231025	131100	54850900	28550	28550	28550	28550	0
340	20231025	131000	54850900	28550	28550	28550	28550	0
341	20231025	130900	54850900	28550	28550	28550	28550	0
342	20231025	130800	54850900	28550	28600	28600	28550	11
343	20231025	130700	54536600	28650	28650	28650	28650	0
344	20231025	130600	54536600	28650	28650	28650	28650	0
345	20231025	130500	54536600	28650	28650	28650	28650	0
346	20231025	130400	54536600	28650	28650	28650	28650	0
347	20231025	130300	54536600	28650	28650	28650	28650	0
348	20231025	130200	54536600	28650	28650	28650	28650	0
349	20231025	130100	54536600	28650	28650	28650	28650	0
350	20231025	130000	54536600	28650	28650	28650	28650	0
351	20231025	125900	54536600	28650	28650	28650	28650	0
352	20231025	125800	54536600	28650	28650	28650	28650	1
353	20231025	125700	54507950	28700	28700	28700	28700	2
354	20231025	125600	54450550	28700	28700	28700	28700	0
355	20231025	125500	54450550	28700	28700	28700	28700	1
356	20231025	125400	54421850	28700	28700	28700	28700	0
357	20231025	125300	54421850	28700	28700	28700	28700	0
358	20231025	125200	54421850	28700	28700	28700	28700	4
359	20231025	125100	54307050	28700	28700	28700	28700	0
360	20231025	125000	54307050	28700	28700	28700	28700	0
361	20231025	124900	54307050	28700	28700	28700	28700	0
362	20231025	124800	54307050	28700	28700	28700	28700	11
363	20231025	124700	53991350	28700	28700	28700	28700	5
364	20231025	124600	53847850	28650	28650	28650	28650	0
365	20231025	124500	53847850	28650	28650	28650	28650	0
366	20231025	124400	53847850	28650	28650	28650	28650	5
367	20231025	124300	53704600	28650	28450	28700	28450	307
368	20231025	124200	44925950	28450	28450	28450	28450	1
369	20231025	124100	44897500	28450	28450	28450	28450	0
370	20231025	124000	44897500	28450	28450	28450	28450	26
371	20231025	123900	44157800	28500	28500	28500	28500	0
372	20231025	123800	44157800	28500	28500	28500	28500	0
373	20231025	123700	44157800	28500	28500	28500	28500	0
374	20231025	123600	44157800	28500	28500	28500	28500	2
375	20231025	123500	44100800	28500	28500	28500	28500	1
376	20231025	123400	44072300	28500	28500	28500	28500	0
377	20231025	123300	44072300	28500	28500	28500	28500	0
378	20231025	123200	44072300	28500	28500	28500	28500	15
379	20231025	123100	43644800	28500	28500	28500	28500	2
380	20231025	123000	43587800	28500	28500	28500	28500	0
381	20231025	122900	43587800	28500	28500	28500	28500	0
382	20231025	122800	43587800	28500	28500	28500	28500	2
383	20231025	122700	43530800	28500	28500	28500	28500	0
384	20231025	122600	43530800	28500	28500	28500	28500	1
385	20231025	122500	43502300	28500	28500	28500	28500	0
386	20231025	122400	43502300	28500	28500	28500	28500	1
387	20231025	122300	43473800	28500	28450	28500	28450	6
388	20231025	122200	43302850	28500	28500	28500	28500	0
389	20231025	122100	43302850	28500	28500	28500	28500	0
390	20231025	122000	43302850	28500	28500	28500	28500	0
391	20231025	121900	43302850	28500	28500	28500	28500	0
392	20231025	121800	43302850	28500	28500	28500	28500	0
393	20231025	121700	43302850	28500	28500	28500	28500	0
394	20231025	121600	43302850	28500	28500	28500	28500	1
395	20231025	121500	43274350	28500	28500	28500	28500	0
396	20231025	121400	43274350	28500	28500	28500	28500	0
397	20231025	121300	43274350	28500	28500	28500	28500	0
398	20231025	121200	43274350	28500	28500	28500	28500	20
399	20231025	121100	42704350	28500	28500	28500	28500	10
400	20231025	121000	42419350	28500	28500	28500	28500	6
401	20231025	120900	42248350	28500	28500	28500	28500	2
402	20231025	120800	42191350	28450	28450	28450	28450	0
403	20231025	120700	42191350	28450	28450	28450	28450	20
404	20231025	120600	41622350	28500	28500	28500	28500	0
405	20231025	120500	41622350	28500	28500	28500	28500	3
406	20231025	120400	41536850	28500	28500	28500	28500	5
407	20231025	120300	41394350	28500	28500	28500	28500	1
408	20231025	120200	41365850	28500	28500	28500	28500	0
409	20231025	120100	41365850	28500	28500	28500	28500	10
410	20231025	120000	41080850	28500	28500	28500	28500	0
411	20231025	115900	41080850	28500	28500	28500	28500	0
412	20231025	115800	41080850	28500	28500	28500	28500	0
413	20231025	115700	41080850	28500	28500	28500	28500	1
414	20231025	115600	41052350	28450	28450	28450	28450	0
415	20231025	115500	41052350	28450	28450	28450	28450	1
416	20231025	115400	41023900	28500	28500	28500	28500	10
417	20231025	115300	40738900	28500	28500	28500	28500	1
418	20231025	115200	40710400	28500	28500	28500	28500	0
419	20231025	115100	40710400	28500	28500	28500	28500	0
420	20231025	115000	40710400	28500	28500	28500	28500	1
421	20231025	114900	40681900	28500	28500	28500	28500	1
422	20231025	114800	40653400	28500	28500	28500	28500	0
423	20231025	114700	40653400	28500	28500	28500	28500	0
424	20231025	114600	40653400	28500	28500	28500	28500	0
425	20231025	114500	40653400	28500	28500	28500	28500	0
426	20231025	114400	40653400	28500	28500	28500	28500	5
427	20231025	114300	40510900	28500	28500	28500	28500	0
428	20231025	114200	40510900	28500	28500	28500	28500	0
429	20231025	114100	40510900	28500	28500	28500	28500	0
430	20231025	114000	40510900	28500	28500	28500	28500	0
431	20231025	113900	40510900	28500	28500	28500	28500	7
432	20231025	113800	40311400	28500	28500	28500	28500	0
433	20231025	113700	40311400	28500	28500	28500	28500	0
434	20231025	113600	40311400	28500	28450	28500	28450	17
435	20231025	113500	39827250	28450	28450	28450	28450	82
436	20231025	113400	37494350	28450	28450	28450	28450	1
437	20231025	113300	37465900	28450	28450	28450	28450	1
438	20231025	113200	37437450	28450	28450	28450	28450	0
439	20231025	113100	37437450	28450	28450	28450	28450	0
440	20231025	113000	37437450	28450	28450	28450	28450	1
441	20231025	112900	37409000	28450	28450	28450	28450	1
442	20231025	112800	37380550	28400	28400	28400	28400	0
443	20231025	112700	37380550	28400	28400	28450	28400	233
444	20231025	112600	30763300	28400	28400	28400	28400	10
445	20231025	112500	30479300	28350	28350	28350	28350	0
446	20231025	112400	30479300	28350	28350	28350	28350	4
447	20231025	112300	30365900	28400	28400	28400	28400	1
448	20231025	112200	30337500	28400	28400	28400	28400	0
449	20231025	112100	30337500	28400	28400	28400	28400	0
450	20231025	112000	30337500	28400	28400	28400	28400	1
451	20231025	111900	30309100	28400	28400	28400	28400	1
452	20231025	111800	30280700	28400	28400	28400	28400	5
453	20231025	111700	30138700	28400	28400	28400	28400	5
454	20231025	111600	29996700	28400	28400	28400	28400	1
455	20231025	111500	29968300	28400	28400	28400	28400	1
456	20231025	111400	29939900	28400	28400	28400	28400	0
457	20231025	111300	29939900	28400	28400	28400	28400	35
458	20231025	111200	28945900	28400	28400	28400	28400	1
459	20231025	111100	28917500	28400	28400	28400	28400	0
460	20231025	111000	28917500	28400	28400	28400	28400	0
461	20231025	110900	28917500	28400	28400	28400	28400	0
462	20231025	110800	28917500	28400	28400	28400	28400	2
463	20231025	110700	28860700	28350	28350	28350	28350	0
464	20231025	110600	28860700	28350	28350	28350	28350	4
465	20231025	110500	28747300	28400	28400	28400	28400	0
466	20231025	110400	28747300	28400	28400	28400	28400	1
467	20231025	110300	28718900	28400	28400	28400	28400	0
468	20231025	110200	28718900	28400	28400	28400	28400	0
469	20231025	110100	28718900	28400	28400	28400	28400	1
470	20231025	110000	28690500	28400	28400	28400	28400	17
471	20231025	105900	28207700	28400	28400	28400	28400	0
472	20231025	105800	28207700	28400	28400	28400	28400	1
473	20231025	105700	28179300	28400	28400	28400	28400	0
474	20231025	105600	28179300	28400	28400	28400	28400	0
475	20231025	105500	28179300	28400	28400	28400	28400	1
476	20231025	105400	28150900	28400	28400	28400	28400	2
477	20231025	105300	28094100	28400	28400	28400	28400	1
478	20231025	105200	28065700	28400	28350	28400	28350	5
479	20231025	105100	27923900	28350	28350	28350	28350	0
480	20231025	105000	27923900	28350	28350	28350	28350	1
481	20231025	104900	27895550	28350	28350	28350	28350	6
482	20231025	104800	27725450	28250	28250	28250	28250	0
483	20231025	104700	27725450	28250	28350	28350	28250	82
484	20231025	104600	25407850	28350	28350	28350	28350	0
485	20231025	104500	25407850	28350	28350	28350	28350	0
486	20231025	104400	25407850	28350	28350	28350	28350	2
487	20231025	104300	25351150	28350	28350	28350	28350	1
488	20231025	104200	25322800	28350	28350	28350	28350	0
489	20231025	104100	25322800	28350	28350	28350	28350	0
490	20231025	104000	25322800	28350	28350	28350	28350	0
491	20231025	103900	25322800	28350	28350	28350	28350	0
492	20231025	103800	25322800	28350	28350	28350	28350	0
493	20231025	103700	25322800	28350	28350	28350	28350	0
494	20231025	103600	25322800	28350	28350	28350	28350	0
495	20231025	103500	25322800	28350	28400	28400	28350	16
496	20231025	103400	24869150	28400	28400	28400	28400	0
497	20231025	103300	24869150	28400	28400	28400	28400	0
498	20231025	103200	24869150	28400	28400	28400	28400	0
499	20231025	103100	24869150	28400	28400	28400	28400	0
500	20231025	103000	24869150	28400	28400	28400	28400	0
501	20231025	102900	24869150	28400	28400	28400	28400	0
502	20231025	102800	24869150	28400	28400	28400	28400	2
503	20231025	102700	24812350	28400	28400	28400	28400	4
504	20231025	102600	24698750	28400	28400	28400	28400	0
505	20231025	102500	24698750	28400	28400	28400	28400	1
506	20231025	102400	24670350	28400	28400	28400	28400	1
507	20231025	102300	24641950	28350	28350	28350	28350	14
508	20231025	102200	24245050	28350	28350	28350	28350	1
509	20231025	102100	24216700	28350	28350	28350	28350	9
510	20231025	102000	23961550	28350	28350	28350	28350	1
511	20231025	101900	23933200	28250	28250	28250	28250	0
512	20231025	101800	23933200	28250	28300	28300	28250	4
513	20231025	101700	23820050	28300	28300	28300	28300	1
514	20231025	101600	23791750	28300	28350	28350	28300	69
515	20231025	101500	21838850	28350	28350	28350	28350	0
516	20231025	101400	21838850	28350	28350	28350	28350	0
517	20231025	101300	21838850	28350	28350	28350	28350	0
518	20231025	101200	21838850	28350	28350	28350	28350	1
519	20231025	101100	21810500	28350	28350	28350	28350	0
520	20231025	101000	21810500	28350	28300	28350	28300	2
521	20231025	100900	21753850	28300	28300	28300	28300	0
522	20231025	100800	21753850	28300	28300	28300	28300	51
523	20231025	100700	20310550	28350	28350	28350	28350	1
524	20231025	100600	20282200	28350	28350	28350	28350	0
525	20231025	100500	20282200	28350	28350	28350	28350	2
526	20231025	100400	20225500	28350	28350	28350	28350	20
527	20231025	100300	19658500	28400	28400	28400	28400	2
528	20231025	100200	19601700	28400	28400	28400	28400	0
529	20231025	100100	19601700	28400	28300	28400	28300	38
530	20231025	100000	18522600	28400	28400	28400	28400	4
531	20231025	095900	18409000	28400	28400	28400	28400	0
532	20231025	095800	18409000	28400	28400	28400	28400	3
533	20231025	095700	18323800	28400	28400	28400	28400	0
534	20231025	095600	18323800	28400	28400	28400	28400	0
535	20231025	095500	18323800	28400	28400	28400	28400	0
536	20231025	095400	18323800	28400	28400	28400	28400	0
537	20231025	095300	18323800	28400	28400	28400	28400	1
538	20231025	095200	18295400	28400	28400	28400	28400	7
539	20231025	095100	18096600	28400	28400	28400	28400	0
540	20231025	095000	18096600	28400	28400	28400	28400	0
541	20231025	094900	18096600	28400	28400	28400	28400	6
542	20231025	094800	17926200	28400	28400	28400	28400	1
543	20231025	094700	17897800	28400	28400	28400	28400	0
544	20231025	094600	17897800	28400	28400	28400	28400	0
545	20231025	094500	17897800	28400	28400	28400	28400	1
546	20231025	094400	17869400	28300	28300	28300	28300	0
547	20231025	094300	17869400	28300	28300	28300	28300	1
548	20231025	094200	17841100	28400	28400	28400	28400	0
549	20231025	094100	17841100	28400	28400	28400	28400	0
550	20231025	094000	17841100	28400	28400	28400	28400	1
551	20231025	093900	17812700	28300	28300	28300	28300	0
552	20231025	093800	17812700	28300	28300	28300	28300	0
553	20231025	093700	17812700	28300	28300	28300	28300	0
554	20231025	093600	17812700	28300	28300	28300	28300	10
555	20231025	093500	17529700	28300	28400	28400	28300	2
556	20231025	093400	17473000	28400	28450	28450	28400	2
557	20231025	093300	17416150	28300	28350	28450	28300	97
558	20231025	093200	14670850	28450	28450	28450	28450	0
559	20231025	093100	14670850	28450	28350	28450	28350	12
560	20231025	093000	14329700	28250	28250	28250	28250	0
561	20231025	092900	14329700	28250	28250	28250	28250	0
562	20231025	092800	14329700	28250	28250	28250	28250	0
563	20231025	092700	14329700	28250	28250	28250	28250	0
564	20231025	092600	14329700	28250	28250	28250	28250	0
565	20231025	092500	14329700	28250	28250	28250	28250	0
566	20231025	092400	14329700	28250	28300	28300	28250	10
567	20231025	092300	14046850	28350	28350	28350	28350	1
568	20231025	092200	14018500	28300	28300	28300	28300	0
569	20231025	092100	14018500	28300	28300	28300	28300	0
570	20231025	092000	14018500	28300	28350	28350	28300	5
571	20231025	091900	13876950	28300	28300	28300	28300	0
572	20231025	091800	13876950	28300	28300	28300	28300	1
573	20231025	091700	13848650	28300	28300	28300	28300	1
574	20231025	091600	13820350	28300	28300	28300	28300	8
575	20231025	091500	13593950	28100	28400	28400	28100	260
576	20231025	091400	6254750	28400	28400	28400	28400	33
577	20231025	091300	5317550	28400	28400	28400	28400	5
578	20231025	091200	5175550	28400	28400	28400	28400	1
579	20231025	091100	5147150	28450	28450	28450	28450	41
580	20231025	091000	3980700	28450	28450	28450	28450	5
581	20231025	090900	3838450	28450	28450	28450	28450	0
582	20231025	090800	3838450	28450	28450	28450	28450	4
583	20231025	090700	3724650	28450	28450	28450	28450	3
584	20231025	090600	3639300	28450	28450	28450	28450	1
585	20231025	090500	3610850	28100	28100	28100	28100	0
586	20231025	090400	3610850	28100	28100	28100	28100	0
587	20231025	090300	3610850	28100	28100	28100	28100	0
588	20231025	090200	3610850	28100	28250	28250	28100	100
589	20231025	090100	796000	28250	28250	28250	28250	3
590	20231025	090000	711250	28450	28450	28450	28450	25