KissMeData/005810/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184600	741770900	26900	26900	26900	26900	945
3	20241004	184500	741770900	26900	26900	26900	26900	0
4	20241004	184400	741770900	26900	26900	26900	26900	0
5	20241004	184300	741770900	26900	26900	26900	26900	0
6	20241004	184200	741770900	26900	26900	26900	26900	0
7	20241004	184100	741770900	26900	26900	26900	26900	0
8	20241004	184000	741770900	26900	26900	26900	26900	0
9	20241004	183900	741770900	26900	26900	26900	26900	0
10	20241004	183800	741770900	26900	26900	26900	26900	0
11	20241004	183700	741770900	26900	26900	26900	26900	0
12	20241004	183600	741770900	26900	26900	26900	26900	0
13	20241004	183500	741770900	26900	26900	26900	26900	0
14	20241004	183400	741770900	26900	26900	26900	26900	0
15	20241004	183300	741770900	26900	26900	26900	26900	0
16	20241004	183200	741770900	26900	26900	26900	26900	0
17	20241004	183100	741770900	26900	26900	26900	26900	0
18	20241004	183000	741770900	26900	26900	26900	26900	0
19	20241004	182900	741770900	26900	26900	26900	26900	0
20	20241004	182800	741770900	26900	26900	26900	26900	0
21	20241004	182700	741770900	26900	26900	26900	26900	0
22	20241004	182600	741770900	26900	26900	26900	26900	0
23	20241004	182500	741770900	26900	26900	26900	26900	0
24	20241004	182400	741770900	26900	26900	26900	26900	0
25	20241004	182300	741770900	26900	26900	26900	26900	0
26	20241004	182200	741770900	26900	26900	26900	26900	0
27	20241004	182100	741770900	26900	26900	26900	26900	0
28	20241004	182000	741770900	26900	26900	26900	26900	0
29	20241004	181900	741770900	26900	26900	26900	26900	0
30	20241004	181800	741770900	26900	26900	26900	26900	0
31	20241004	181700	741770900	26900	26900	26900	26900	0
32	20241004	181600	741770900	26900	26900	26900	26900	945
33	20241004	181500	741770900	26900	26900	26900	26900	0
34	20241004	181400	741770900	26900	26900	26900	26900	0
35	20241004	181300	741770900	26900	26900	26900	26900	0
36	20241004	181200	741770900	26900	26900	26900	26900	0
37	20241004	181100	741770900	26900	26900	26900	26900	0
38	20241004	181000	741770900	26900	26900	26900	26900	0
39	20241004	180900	741770900	26900	26900	26900	26900	0
40	20241004	180800	741770900	26900	26900	26900	26900	0
41	20241004	180700	741770900	26900	26900	26900	26900	0
42	20241004	180600	741770900	26900	26900	26900	26900	0
43	20241004	180500	741770900	26900	26900	26900	26900	0
44	20241004	180400	741770900	26900	26900	26900	26900	0
45	20241004	180300	741770900	26900	26900	26900	26900	0
46	20241004	180200	741770900	26900	26900	26900	26900	0
47	20241004	180100	741770900	26900	26900	26900	26900	0
48	20241004	180000	741770900	26900	26900	26900	26900	0
49	20241004	175900	741770900	26900	26900	26900	26900	0
50	20241004	175800	741770900	26900	26900	26900	26900	0
51	20241004	175700	741770900	26900	26900	26900	26900	0
52	20241004	175600	741770900	26900	26900	26900	26900	0
53	20241004	175500	741770900	26900	26900	26900	26900	0
54	20241004	175400	741770900	26900	26900	26900	26900	0
55	20241004	175300	741770900	26900	26900	26900	26900	0
56	20241004	175200	741770900	26900	26900	26900	26900	0
57	20241004	175100	741770900	26900	26900	26900	26900	0
58	20241004	175000	741770900	26900	26900	26900	26900	0
59	20241004	174900	741770900	26900	26900	26900	26900	0
60	20241004	174800	741770900	26900	26900	26900	26900	0
61	20241004	174700	741770900	26900	26900	26900	26900	0
62	20241004	174600	741770900	26900	26900	26900	26900	945
63	20241004	174500	741770900	26900	26900	26900	26900	0
64	20241004	174400	741770900	26900	26900	26900	26900	0
65	20241004	174300	741770900	26900	26900	26900	26900	0
66	20241004	174200	741770900	26900	26900	26900	26900	0
67	20241004	174100	741770900	26900	26900	26900	26900	0
68	20241004	174000	741770900	26900	26900	26900	26900	0
69	20241004	173900	741770900	26900	26900	26900	26900	0
70	20241004	173800	741770900	26900	26900	26900	26900	0
71	20241004	173700	741770900	26900	26900	26900	26900	0
72	20241004	173600	741770900	26900	26900	26900	26900	0
73	20241004	173500	741770900	26900	26900	26900	26900	0
74	20241004	173400	741770900	26900	26900	26900	26900	0
75	20241004	173300	741770900	26900	26900	26900	26900	0
76	20241004	173200	741770900	26900	26900	26900	26900	0
77	20241004	173100	741770900	26900	26900	26900	26900	0
78	20241004	173000	741770900	26900	26900	26900	26900	0
79	20241004	172900	741770900	26900	26900	26900	26900	0
80	20241004	172800	741770900	26900	26900	26900	26900	0
81	20241004	172700	741770900	26900	26900	26900	26900	0
82	20241004	172600	741770900	26900	26900	26900	26900	0
83	20241004	172500	741770900	26900	26900	26900	26900	0
84	20241004	172400	741770900	26900	26900	26900	26900	0
85	20241004	172300	741770900	26900	26900	26900	26900	0
86	20241004	172200	741770900	26900	26900	26900	26900	0
87	20241004	172100	741770900	26900	26900	26900	26900	0
88	20241004	172000	741770900	26900	26900	26900	26900	0
89	20241004	171900	741770900	26900	26900	26900	26900	0
90	20241004	171800	741770900	26900	26900	26900	26900	0
91	20241004	171700	741770900	26900	26900	26900	26900	0
92	20241004	171600	741770900	26900	26900	26900	26900	945
93	20241004	171500	741770900	26900	26900	26900	26900	0
94	20241004	171400	741770900	26900	26900	26900	26900	0
95	20241004	171300	741770900	26900	26900	26900	26900	0
96	20241004	171200	741770900	26900	26900	26900	26900	0
97	20241004	171100	741770900	26900	26900	26900	26900	0
98	20241004	171000	741770900	26900	26900	26900	26900	0
99	20241004	170900	741770900	26900	26900	26900	26900	0
100	20241004	170800	741770900	26900	26900	26900	26900	0
101	20241004	170700	741770900	26900	26900	26900	26900	0
102	20241004	170600	741770900	26900	26900	26900	26900	0
103	20241004	170500	741770900	26900	26900	26900	26900	0
104	20241004	170400	741770900	26900	26900	26900	26900	0
105	20241004	170300	741770900	26900	26900	26900	26900	0
106	20241004	170200	741770900	26900	26900	26900	26900	0
107	20241004	170100	741770900	26900	26900	26900	26900	0
108	20241004	170000	741770900	26900	26900	26900	26900	0
109	20241004	165900	741770900	26900	26900	26900	26900	0
110	20241004	165800	741770900	26900	26900	26900	26900	0
111	20241004	165700	741770900	26900	26900	26900	26900	0
112	20241004	165600	741770900	26900	26900	26900	26900	0
113	20241004	165500	741770900	26900	26900	26900	26900	0
114	20241004	165400	741770900	26900	26900	26900	26900	0
115	20241004	165300	741770900	26900	26900	26900	26900	0
116	20241004	165200	741770900	26900	26900	26900	26900	0
117	20241004	165100	741770900	26900	26900	26900	26900	0
118	20241004	165000	741770900	26900	26900	26900	26900	0
119	20241004	164900	741770900	26900	26900	26900	26900	0
120	20241004	164800	741770900	26900	26900	26900	26900	0
121	20241004	164700	741770900	26900	26900	26900	26900	0
122	20241004	164600	741770900	26900	26900	26900	26900	945
123	20241004	164500	741770900	26900	26900	26900	26900	0
124	20241004	164400	741770900	26900	26900	26900	26900	0
125	20241004	164300	741770900	26900	26900	26900	26900	0
126	20241004	164200	741770900	26900	26900	26900	26900	0
127	20241004	164100	741770900	26900	26900	26900	26900	0
128	20241004	164000	741770900	26900	26900	26900	26900	0
129	20241004	163900	741770900	26900	26900	26900	26900	0
130	20241004	163800	741770900	26900	26900	26900	26900	0
131	20241004	163700	741770900	26900	26900	26900	26900	0
132	20241004	163600	741770900	26900	26900	26900	26900	0
133	20241004	163500	741770900	26900	26900	26900	26900	0
134	20241004	163400	741770900	26900	26900	26900	26900	0
135	20241004	163300	741770900	26900	26900	26900	26900	0
136	20241004	163200	741770900	26900	26900	26900	26900	0
137	20241004	163100	741770900	26900	26900	26900	26900	0
138	20241004	163000	741770900	26900	26900	26900	26900	0
139	20241004	162900	741770900	26900	26900	26900	26900	0
140	20241004	162800	741770900	26900	26900	26900	26900	0
141	20241004	162700	741770900	26900	26900	26900	26900	0
142	20241004	162600	741770900	26900	26900	26900	26900	0
143	20241004	162500	741770900	26900	26900	26900	26900	0
144	20241004	162400	741770900	26900	26900	26900	26900	0
145	20241004	162300	741770900	26900	26900	26900	26900	0
146	20241004	162200	741770900	26900	26900	26900	26900	0
147	20241004	162100	741770900	26900	26900	26900	26900	0
148	20241004	162000	741770900	26900	26900	26900	26900	0
149	20241004	161900	741770900	26900	26900	26900	26900	0
150	20241004	161800	741770900	26900	26900	26900	26900	0
151	20241004	161700	741770900	26900	26900	26900	26900	0
152	20241004	161600	741770900	26900	26900	26900	26900	945
153	20241004	161500	741770900	26900	26900	26900	26900	0
154	20241004	161400	741770900	26900	26900	26900	26900	0
155	20241004	161300	741770900	26900	26900	26900	26900	0
156	20241004	161200	741770900	26900	26900	26900	26900	0
157	20241004	161100	741770900	26900	26900	26900	26900	0
158	20241004	161000	741770900	26900	26900	26900	26900	0
159	20241004	160900	741770900	26900	26900	26900	26900	0
160	20241004	160800	741770900	26900	26900	26900	26900	0
161	20241004	160700	741770900	26900	26900	26900	26900	0
162	20241004	160600	741770900	26900	26900	26900	26900	0
163	20241004	160500	741770900	26900	26900	26900	26900	0
164	20241004	160400	741770900	26900	26900	26900	26900	0
165	20241004	160300	741770900	26900	26900	26900	26900	0
166	20241004	160200	741770900	26900	26900	26900	26900	0
167	20241004	160100	741770900	26900	26900	26900	26900	0
168	20241004	160000	741770900	26900	26900	26900	26900	0
169	20241004	155900	741770900	26900	26900	26900	26900	0
170	20241004	155800	741770900	26900	26900	26900	26900	0
171	20241004	155700	741770900	26900	26900	26900	26900	0
172	20241004	155600	741770900	26900	26900	26900	26900	0
173	20241004	155500	741770900	26900	26900	26900	26900	0
174	20241004	155400	741770900	26900	26900	26900	26900	0
175	20241004	155300	741770900	26900	26900	26900	26900	0
176	20241004	155200	741770900	26900	26900	26900	26900	0
177	20241004	155100	741770900	26900	26900	26900	26900	0
178	20241004	155000	741770900	26900	26900	26900	26900	0
179	20241004	154900	741770900	26900	26900	26900	26900	0
180	20241004	154800	741770900	26900	26900	26900	26900	0
181	20241004	154700	741770900	26900	26900	26900	26900	0
182	20241004	154600	741770900	26900	26900	26900	26900	945
183	20241004	154500	741770900	26900	26900	26900	26900	0
184	20241004	154400	741770900	26900	26900	26900	26900	0
185	20241004	154300	741770900	26900	26900	26900	26900	0
186	20241004	154200	741770900	26900	26900	26900	26900	0
187	20241004	154100	741770900	26900	26900	26900	26900	0
188	20241004	154000	741770900	26900	26900	26900	26900	0
189	20241004	153900	741770900	26900	26900	26900	26900	0
190	20241004	153800	741770900	26900	26900	26900	26900	0
191	20241004	153700	741770900	26900	26900	26900	26900	0
192	20241004	153600	741770900	26900	26900	26900	26900	0
193	20241004	153500	741770900	26900	26900	26900	26900	0
194	20241004	153400	741770900	26900	26900	26900	26900	0
195	20241004	153300	741770900	26900	26900	26900	26900	0
196	20241004	153200	741770900	26900	26900	26900	26900	0
197	20241004	153100	741770900	26900	26900	26900	26900	0
198	20241004	153000	741770900	26900	26900	26900	26900	945
199	20241004	152900	716350400	27000	27000	27000	27000	0
200	20241004	152800	716350400	27000	27000	27000	27000	0
201	20241004	152700	716350400	27000	27000	27000	27000	0
202	20241004	152600	716350400	27000	27000	27000	27000	0
203	20241004	152500	716350400	27000	27000	27000	27000	0
204	20241004	152400	716350400	27000	27000	27000	27000	0
205	20241004	152300	716350400	27000	27000	27000	27000	0
206	20241004	152200	716350400	27000	27000	27000	27000	0
207	20241004	152100	716350400	27000	27000	27000	27000	0
208	20241004	152000	716350400	27000	27000	27000	27000	0
209	20241004	151900	716350400	27000	27000	27000	27000	152
210	20241004	151800	712246400	27000	26950	27000	26950	292
211	20241004	151700	704376950	26950	26950	27000	26950	42
212	20241004	151600	703244900	26950	26950	26950	26950	0
213	20241004	151500	703244900	26950	27000	27000	26950	376
214	20241004	151400	693095500	27050	27000	27050	27000	33
215	20241004	151300	692204400	27050	27050	27050	27050	118
216	20241004	151200	689012500	27050	27050	27050	27050	140
217	20241004	151100	685225500	26950	26950	26950	26950	0
218	20241004	151000	685225500	26950	26950	26950	26950	0
219	20241004	150900	685225500	26950	26950	26950	26950	0
220	20241004	150800	685225500	26950	26950	26950	26950	0
221	20241004	150700	685225500	26950	27000	27050	26950	214
222	20241004	150600	679447300	27000	27000	27050	26950	356
223	20241004	150500	669835750	27000	27000	27000	27000	12
224	20241004	150400	669511750	27050	27050	27050	27050	6
225	20241004	150300	669349450	27050	27050	27050	27050	0
226	20241004	150200	669349450	27050	27100	27100	27050	74
227	20241004	150100	667346300	26950	26950	26950	26950	0
228	20241004	150000	667346300	26950	26950	26950	26950	2
229	20241004	145900	667292400	27100	27100	27100	27100	8
230	20241004	145800	667075600	27000	27100	27100	27000	305
231	20241004	145700	658840100	27100	27100	27100	27100	7
232	20241004	145600	658650400	27000	27100	27100	27000	343
233	20241004	145500	649388800	27000	27000	27000	27000	3
234	20241004	145400	649307800	27150	27050	27150	27000	867
235	20241004	145300	625871300	27050	27100	27100	27050	19
236	20241004	145200	625356600	27100	27100	27100	27100	8
237	20241004	145100	625139800	27100	27100	27100	27100	7
238	20241004	145000	624950100	27100	27100	27100	27100	21
239	20241004	144900	624381000	27100	27100	27100	27050	32
240	20241004	144800	623514050	27100	27150	27150	27100	16
241	20241004	144700	623080100	27100	27100	27100	27100	184
242	20241004	144600	618093700	27100	27100	27100	27100	5
243	20241004	144500	617958200	27100	27000	27100	27000	9
244	20241004	144400	617714400	27100	27100	27100	27100	5
245	20241004	144300	617578900	27100	27100	27100	27100	8
246	20241004	144200	617362100	27100	27100	27100	27100	74
247	20241004	144100	615356700	27100	27100	27100	27100	6
248	20241004	144000	615194100	27100	27100	27100	27100	3
249	20241004	143900	615112800	27100	27050	27100	27050	156
250	20241004	143800	610892700	27050	27100	27150	27050	1458
251	20241004	143700	571340850	27100	27100	27100	27100	341
252	20241004	143600	562099750	27100	27100	27100	27100	8
253	20241004	143500	561882950	27100	27100	27100	27100	5
254	20241004	143400	561747450	27100	27000	27100	27000	31
255	20241004	143300	560908850	27100	27100	27100	27100	5
256	20241004	143200	560773350	27050	27050	27050	27050	190
257	20241004	143100	555633850	27100	27100	27100	27100	42
258	20241004	143000	554495650	27100	27100	27100	27100	27
259	20241004	142900	553763950	27100	27100	27100	27100	8
260	20241004	142800	553547150	27100	27100	27100	27100	42
261	20241004	142700	552408950	27100	27100	27100	27100	15
262	20241004	142600	552002450	27100	27100	27100	27100	43
263	20241004	142500	550837150	27100	27100	27100	27100	14
264	20241004	142400	550457750	27150	27150	27150	27150	0
265	20241004	142300	550457750	27150	27100	27150	27050	306
266	20241004	142200	542173700	27150	27100	27150	27100	118
267	20241004	142100	538975500	27150	27150	27150	27150	15
268	20241004	142000	538568250	27150	27150	27150	27150	13
269	20241004	141900	538215300	27150	27100	27150	27100	102
270	20241004	141800	535446050	27150	27150	27150	27150	8
271	20241004	141700	535228850	27150	27150	27150	27150	5
272	20241004	141600	535093100	27150	27150	27150	27150	7
273	20241004	141500	534903050	27150	27100	27150	27100	47
274	20241004	141400	533628950	27100	27100	27100	27100	5
275	20241004	141300	533493450	27100	27100	27100	27100	25
276	20241004	141200	532815950	27100	27100	27100	27100	6
277	20241004	141100	532653350	27000	27100	27100	27000	45
278	20241004	141000	531436550	27100	27100	27100	27100	70
279	20241004	140900	529539550	27100	27100	27100	27100	35
280	20241004	140800	528591050	27100	27100	27100	27100	6
281	20241004	140700	528428450	27100	27100	27100	27100	9
282	20241004	140600	528184550	27050	27050	27050	27050	7
283	20241004	140500	527995200	27050	27050	27050	27050	5
284	20241004	140400	527859950	27050	27050	27050	27050	7
285	20241004	140300	527670600	27050	27050	27050	27050	6
286	20241004	140200	527508300	27000	27050	27050	27000	56
287	20241004	140100	525995950	27050	27050	27050	27050	0
288	20241004	140000	525995950	27050	27050	27050	27050	6
289	20241004	135900	525833650	27050	27050	27050	27050	6
290	20241004	135800	525671350	27050	27050	27050	27050	117
291	20241004	135700	522506500	27050	27050	27050	27050	6
292	20241004	135600	522344200	27050	27050	27050	27050	66
293	20241004	135500	520558900	27050	27050	27050	27050	31
294	20241004	135400	519720350	27100	27100	27100	27100	0
295	20241004	135300	519720350	27100	27100	27100	27100	0
296	20241004	135200	519720350	27100	27100	27100	27100	1
297	20241004	135100	519693250	27100	27150	27150	27100	24
298	20241004	135000	519041700	27150	27150	27150	27150	24
299	20241004	134900	518390100	27100	27100	27100	27100	70
300	20241004	134800	516493100	27050	27050	27050	27050	0
301	20241004	134700	516493100	27050	27050	27050	27050	0
302	20241004	134600	516493100	27050	27050	27050	27050	32
303	20241004	134500	515627500	27050	27050	27050	27050	0
304	20241004	134400	515627500	27050	27050	27050	27050	10
305	20241004	134300	515357000	27150	27050	27150	27050	98
306	20241004	134200	512705250	27050	27050	27050	27050	200
307	20241004	134100	507295250	27150	27150	27150	27150	15
308	20241004	134000	506888000	27150	27150	27150	27150	0
309	20241004	133900	506888000	27150	27150	27150	27150	5
310	20241004	133800	506752250	27150	27150	27150	27150	0
311	20241004	133700	506752250	27150	27150	27150	27150	0
312	20241004	133600	506752250	27150	27150	27150	27150	245
313	20241004	133500	500100500	27150	27150	27150	27150	298
314	20241004	133400	492009800	27150	27150	27150	27150	126
315	20241004	133300	488588900	27200	27200	27200	27200	0
316	20241004	133200	488588900	27200	27200	27200	27200	0
317	20241004	133100	488588900	27200	27200	27200	27200	76
318	20241004	133000	486521700	27200	27200	27200	27200	38
319	20241004	132900	485488100	27200	27200	27200	27200	0
320	20241004	132800	485488100	27200	27200	27200	27200	0
321	20241004	132700	485488100	27200	27200	27200	27200	0
322	20241004	132600	485488100	27200	27200	27200	27200	0
323	20241004	132500	485488100	27200	27200	27200	27200	20
324	20241004	132400	484944100	27150	27150	27150	27150	2
325	20241004	132300	484889800	27200	27200	27200	27200	36
326	20241004	132200	483910600	27200	27200	27200	27200	61
327	20241004	132100	482251400	27200	27200	27200	27200	0
328	20241004	132000	482251400	27200	27200	27200	27200	100
329	20241004	131900	479531400	27200	27200	27200	27200	0
330	20241004	131800	479531400	27200	27200	27200	27200	0
331	20241004	131700	479531400	27200	27150	27200	27150	33
332	20241004	131600	478635400	27150	27150	27150	27150	0
333	20241004	131500	478635400	27150	27150	27150	27150	0
334	20241004	131400	478635400	27150	27150	27150	27150	126
335	20241004	131300	475214500	27150	27150	27150	27150	2
336	20241004	131200	475160200	27150	27150	27150	27150	134
337	20241004	131100	471522100	27200	27150	27200	27150	188
338	20241004	131000	466417050	27150	27100	27150	27100	91
339	20241004	130900	463947100	27100	27100	27100	27100	27
340	20241004	130800	463215400	27100	27100	27100	27100	0
341	20241004	130700	463215400	27100	27100	27100	27100	0
342	20241004	130600	463215400	27100	27100	27100	27100	0
343	20241004	130500	463215400	27100	27100	27100	27100	0
344	20241004	130400	463215400	27100	27100	27100	27100	7
345	20241004	130300	463025700	27100	27100	27100	27100	159
346	20241004	130200	458716800	27100	27100	27100	27100	18
347	20241004	130100	458229000	27100	27100	27100	27100	34
348	20241004	130000	457307600	27150	27150	27150	27150	0
349	20241004	125900	457307600	27150	27150	27150	27150	0
350	20241004	125800	457307600	27150	27150	27150	27150	0
351	20241004	125700	457307600	27150	27150	27150	27150	0
352	20241004	125600	457307600	27150	27150	27150	27150	0
353	20241004	125500	457307600	27150	27150	27150	27150	0
354	20241004	125400	457307600	27150	27150	27150	27150	0
355	20241004	125300	457307600	27150	27150	27150	27150	1
356	20241004	125200	457280450	27100	27100	27100	27100	0
357	20241004	125100	457280450	27100	27100	27100	27100	0
358	20241004	125000	457280450	27100	27000	27100	27000	1027
359	20241004	124900	429461800	27050	27050	27050	27050	0
360	20241004	124800	429461800	27050	27050	27050	27050	1
361	20241004	124700	429434750	27100	27100	27100	27100	0
362	20241004	124600	429434750	27100	27100	27100	27100	0
363	20241004	124500	429434750	27100	27100	27100	27100	185
364	20241004	124400	424421250	27100	27100	27100	27100	28
365	20241004	124300	423662450	27050	27050	27050	27050	37
366	20241004	124200	422661600	27100	27100	27100	27100	0
367	20241004	124100	422661600	27100	27100	27100	27100	0
368	20241004	124000	422661600	27100	27100	27100	27100	50
369	20241004	123900	421306600	27150	27150	27150	27150	0
370	20241004	123800	421306600	27150	27150	27150	27150	198
371	20241004	123700	415930900	27150	27150	27150	27150	0
372	20241004	123600	415930900	27150	27150	27150	27150	0
373	20241004	123500	415930900	27150	27150	27150	27150	1
374	20241004	123400	415903750	27200	27200	27200	27200	2
375	20241004	123300	415849350	27200	27200	27200	27150	437
376	20241004	123200	403963200	27200	27200	27200	27200	0
377	20241004	123100	403963200	27200	27150	27200	27150	132
378	20241004	123000	400376750	27150	27150	27150	27150	83
379	20241004	122900	398123300	27100	27100	27100	27100	13
380	20241004	122800	397771000	27100	27100	27100	27100	0
381	20241004	122700	397771000	27100	27100	27100	27100	6
382	20241004	122600	397608400	27100	27150	27150	27100	110
383	20241004	122500	394624000	27150	27150	27150	27150	61
384	20241004	122400	392967850	27200	27150	27200	27150	7
385	20241004	122300	392777700	27150	27150	27150	27150	0
386	20241004	122200	392777700	27150	27150	27150	27150	50
387	20241004	122100	391420200	27150	27150	27150	27150	123
388	20241004	122000	388080750	27150	27150	27150	27150	1
389	20241004	121900	388053600	27150	27150	27150	27150	23
390	20241004	121800	387429150	27150	27100	27150	27100	51
391	20241004	121700	386047000	27200	27200	27200	27200	0
392	20241004	121600	386047000	27200	27200	27200	27200	2
393	20241004	121500	385992600	27200	27150	27200	27150	197
394	20241004	121400	380634750	27150	27150	27150	27150	107
395	20241004	121300	377729700	27150	27200	27200	27150	22
396	20241004	121200	377131350	27200	27200	27200	27200	1
397	20241004	121100	377104150	27150	27100	27200	27100	310
398	20241004	121000	368677900	27100	27100	27150	27100	183
399	20241004	120900	363717700	27100	27100	27100	27100	2
400	20241004	120800	363663500	27100	27100	27100	27100	0
401	20241004	120700	363663500	27100	27100	27100	27100	28
402	20241004	120600	362904700	27050	27050	27050	27050	240
403	20241004	120500	356412700	27100	27100	27100	27100	0
404	20241004	120400	356412700	27100	27100	27100	27100	0
405	20241004	120300	356412700	27100	27100	27100	27100	0
406	20241004	120200	356412700	27100	27100	27100	27100	0
407	20241004	120100	356412700	27100	27100	27100	27100	102
408	20241004	120000	353648500	27100	27150	27150	27100	3
409	20241004	115900	353567150	27150	27150	27150	27150	94
410	20241004	115800	351015050	27150	27150	27150	27150	0
411	20241004	115700	351015050	27150	27150	27150	27150	0
412	20241004	115600	351015050	27150	27150	27150	27150	0
413	20241004	115500	351015050	27150	27100	27150	27100	2
414	20241004	115400	350960800	27100	27100	27100	27100	1
415	20241004	115300	350933700	27100	27100	27100	27100	0
416	20241004	115200	350933700	27100	27100	27100	27100	0
417	20241004	115100	350933700	27100	27100	27100	27100	404
418	20241004	115000	339985300	27100	27100	27100	27100	131
419	20241004	114900	336435200	27050	27050	27050	27050	0
420	20241004	114800	336435200	27050	27050	27050	27050	0
421	20241004	114700	336435200	27050	27050	27050	27050	208
422	20241004	114600	330808800	27050	27050	27050	27050	81
423	20241004	114500	328617750	27050	27050	27050	27050	0
424	20241004	114400	328617750	27050	27050	27050	27050	1
425	20241004	114300	328590700	27050	27050	27050	27050	0
426	20241004	114200	328590700	27050	27050	27050	27050	1
427	20241004	114100	328563650	27000	27000	27000	27000	0
428	20241004	114000	328563650	27000	27000	27000	27000	17
429	20241004	113900	328104650	27100	27100	27100	27100	114
430	20241004	113800	325015250	27150	27150	27150	27150	0
431	20241004	113700	325015250	27150	27150	27150	27150	30
432	20241004	113600	324200750	27150	27150	27150	27150	7
433	20241004	113500	324010700	27150	27150	27150	27150	0
434	20241004	113400	324010700	27150	27100	27150	27100	6
435	20241004	113300	323847850	27100	27100	27100	27100	6
436	20241004	113200	323685250	27150	27100	27150	27100	329
437	20241004	113100	314769250	27100	27150	27150	27100	236
438	20241004	113000	308370050	27100	27050	27150	27050	157
439	20241004	112900	304111700	27050	27050	27050	27050	18
440	20241004	112800	303624800	27050	27050	27050	27050	505
441	20241004	112700	289964550	27000	27000	27000	27000	0
442	20241004	112600	289964550	27000	27000	27000	27000	307
443	20241004	112500	281675550	26950	26950	26950	26950	131
444	20241004	112400	278145100	26950	26950	26950	26950	0
445	20241004	112300	278145100	26950	26950	26950	26950	4
446	20241004	112200	278037300	26900	26800	26900	26800	70
447	20241004	112100	276154400	26900	26900	26900	26900	0
448	20241004	112000	276154400	26900	26800	26900	26800	82
449	20241004	111900	273948700	26900	26900	26900	26900	0
450	20241004	111800	273948700	26900	26950	26950	26900	188
451	20241004	111700	268883950	27000	27000	27000	27000	286
452	20241004	111600	261161950	27000	27050	27050	27000	4
453	20241004	111500	261053900	27000	27050	27050	27000	97
454	20241004	111400	258434850	27050	27050	27050	27050	38
455	20241004	111300	257406950	27100	27100	27100	27100	0
456	20241004	111200	257406950	27100	27100	27100	27100	1
457	20241004	111100	257379850	27100	27000	27100	27000	512
458	20241004	111000	243544550	26950	26900	26950	26900	374
459	20241004	110900	233466850	26900	26900	26900	26900	3
460	20241004	110800	233386150	26950	26950	26950	26950	0
461	20241004	110700	233386150	26950	26950	26950	26950	0
462	20241004	110600	233386150	26950	26950	26950	26950	0
463	20241004	110500	233386150	26950	26950	26950	26950	67
464	20241004	110400	231580500	26950	26950	26950	26950	0
465	20241004	110300	231580500	26950	26950	26950	26950	125
466	20241004	110200	228211750	26950	26950	26950	26950	5
467	20241004	110100	228077000	26950	27000	27000	26950	126
468	20241004	110000	224678100	27000	27000	27000	27000	41
469	20241004	105900	223571100	26950	26950	26950	26950	5
470	20241004	105800	223436350	27000	27000	27000	27000	0
471	20241004	105700	223436350	27000	27000	27000	27000	0
472	20241004	105600	223436350	27000	27000	27000	27000	17
473	20241004	105500	222977350	27000	27000	27000	27000	1
474	20241004	105400	222950350	27000	27000	27000	27000	6
475	20241004	105300	222788350	27000	27000	27000	27000	1
476	20241004	105200	222761350	27000	27000	27000	27000	3
477	20241004	105100	222680350	27000	26950	27000	26950	371
478	20241004	105000	212677300	26950	26950	26950	26950	358
479	20241004	104900	203029200	26950	26950	26950	26950	11
480	20241004	104800	202732750	26900	26900	26900	26900	0
481	20241004	104700	202732750	26900	26900	26900	26900	51
482	20241004	104600	201360850	26950	26900	26950	26900	254
483	20241004	104500	194528200	26900	26850	26900	26850	340
484	20241004	104400	185398200	26800	26800	26800	26800	0
485	20241004	104300	185398200	26800	26800	26800	26800	71
486	20241004	104200	183495400	26800	26800	26800	26800	0
487	20241004	104100	183495400	26800	26700	26800	26700	20
488	20241004	104000	182959600	26850	26850	26850	26850	0
489	20241004	103900	182959600	26850	26850	26850	26850	0
490	20241004	103800	182959600	26850	26850	26850	26850	0
491	20241004	103700	182959600	26850	26850	26850	26850	1
492	20241004	103600	182932750	26750	26750	26750	26750	32
493	20241004	103500	182076750	26750	26750	26750	26750	33
494	20241004	103400	181194000	26850	26800	26850	26800	11
495	20241004	103300	180899150	26850	26850	26850	26850	0
496	20241004	103200	180899150	26850	26850	26850	26850	0
497	20241004	103100	180899150	26850	26750	26850	26750	391
498	20241004	103000	170424700	26700	26700	26700	26700	120
499	20241004	102900	167220700	26700	26700	26700	26700	1
500	20241004	102800	167194000	26650	26650	26650	26650	1
501	20241004	102700	167167350	26650	26650	26650	26650	33
502	20241004	102600	166287900	26650	26650	26650	26650	0
503	20241004	102500	166287900	26650	26650	26650	26650	99
504	20241004	102400	163649550	26650	26650	26650	26650	3
505	20241004	102300	163569600	26650	26650	26650	26650	1
506	20241004	102200	163542950	26750	26750	26750	26750	0
507	20241004	102100	163542950	26750	26750	26750	26750	0
508	20241004	102000	163542950	26750	26750	26750	26750	0
509	20241004	101900	163542950	26750	26750	26750	26750	0
510	20241004	101800	163542950	26750	26750	26750	26750	15
511	20241004	101700	163141700	26750	26750	26750	26750	5
512	20241004	101600	163007950	26750	26750	26750	26750	8
513	20241004	101500	162793950	26750	26750	26750	26750	268
514	20241004	101400	155624950	26750	26750	26750	26750	1
515	20241004	101300	155598200	26800	26800	26800	26800	0
516	20241004	101200	155598200	26800	26800	26800	26800	0
517	20241004	101100	155598200	26800	26800	26800	26800	0
518	20241004	101000	155598200	26800	26750	26800	26750	249
519	20241004	100900	148934600	26750	26700	26750	26700	60
520	20241004	100800	147331450	26700	26700	26700	26700	69
521	20241004	100700	145489150	26700	26700	26700	26700	4
522	20241004	100600	145382350	26700	26700	26700	26700	4
523	20241004	100500	145275550	26700	26700	26700	26700	43
524	20241004	100400	144127450	26700	26700	26700	26700	0
525	20241004	100300	144127450	26700	26700	26700	26700	1
526	20241004	100200	144100750	26700	26700	26700	26700	0
527	20241004	100100	144100750	26700	26650	26700	26600	106
528	20241004	100000	141276500	26700	26750	26750	26700	2
529	20241004	095900	141223050	26700	26700	26700	26700	40
530	20241004	095800	140155050	26700	26650	26700	26650	26
531	20241004	095700	139461100	26650	26650	26700	26650	277
532	20241004	095600	132079000	26650	26650	26650	26650	14
533	20241004	095500	131705900	26600	26600	26600	26600	42
534	20241004	095400	130588700	26600	26600	26600	26600	35
535	20241004	095300	129657700	26600	26600	26600	26600	0
536	20241004	095200	129657700	26600	26600	26600	26600	0
537	20241004	095100	129657700	26600	26550	26600	26550	563
538	20241004	095000	114688700	26550	26500	26550	26500	169
539	20241004	094900	110204250	26550	26550	26550	26550	0
540	20241004	094800	110204250	26550	26550	26550	26550	1
541	20241004	094700	110177700	26550	26550	26550	26550	0
542	20241004	094600	110177700	26550	26500	26550	26500	135
543	20241004	094500	106596650	26500	26500	26500	26500	26
544	20241004	094400	105907650	26550	26550	26550	26550	0
545	20241004	094300	105907650	26550	26550	26550	26550	5
546	20241004	094200	105774900	26550	26550	26550	26550	1
547	20241004	094100	105748350	26500	26500	26500	26500	33
548	20241004	094000	104873850	26500	26500	26500	26500	0
549	20241004	093900	104873850	26500	26500	26500	26500	4
550	20241004	093800	104767850	26500	26500	26500	26500	0
551	20241004	093700	104767850	26500	26550	26550	26500	180
552	20241004	093600	99989550	26500	26500	26500	26500	106
553	20241004	093500	97180550	26500	26500	26500	26500	228
554	20241004	093400	91138550	26500	26500	26500	26500	1
555	20241004	093300	91112050	26500	26500	26500	26500	1
556	20241004	093200	91085550	26550	26550	26550	26550	5
557	20241004	093100	90952800	26500	26450	26500	26450	672
558	20241004	093000	73155000	26450	26450	26450	26450	13
559	20241004	092900	72811150	26400	26400	26400	26400	0
560	20241004	092800	72811150	26400	26400	26400	26400	0
561	20241004	092700	72811150	26400	26400	26400	26400	0
562	20241004	092600	72811150	26400	26400	26400	26400	191
563	20241004	092500	67768750	26400	26400	26400	26400	20
564	20241004	092400	67240750	26400	26400	26400	26400	0
565	20241004	092300	67240750	26400	26400	26400	26400	1
566	20241004	092200	67214350	26400	26300	26400	26300	471
567	20241004	092100	54808500	26250	26200	26300	26200	112
568	20241004	092000	51867000	26200	26350	26350	26200	534
569	20241004	091900	37827150	26400	26350	26400	26350	84
570	20241004	091800	35613700	26350	26350	26350	26350	0
571	20241004	091700	35613700	26350	26300	26350	26300	35
572	20241004	091600	34693050	26300	26300	26300	26300	112
573	20241004	091500	31747450	26350	26350	26350	26350	31
574	20241004	091400	30930600	26350	26350	26350	26350	33
575	20241004	091300	30061050	26400	26400	26400	26400	10
576	20241004	091200	29797050	26400	26400	26400	26400	38
577	20241004	091100	28793850	26400	26450	26450	26400	76
578	20241004	091000	26787400	26450	26450	26450	26450	42
579	20241004	090900	25676500	26450	26450	26450	26450	0
580	20241004	090800	25676500	26450	26450	26450	26450	2
581	20241004	090700	25623600	26450	26400	26450	26350	139
582	20241004	090600	21954650	26300	26400	26400	26300	231
583	20241004	090500	15859750	26350	26400	26400	26350	101
584	20241004	090400	13193600	26400	26400	26400	26400	1
585	20241004	090300	13167200	26450	26300	26450	26300	20
586	20241004	090200	12639850	26450	26350	26500	26300	324
587	20241004	090100	4075650	26250	26300	26300	26250	140
588	20241004	090000	394350	26300	26350	26350	26300	7