KissMeData/005810/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	184800	436689200	27050	27050	27050	27050	265
3	20241008	184700	436689200	27050	27050	27050	27050	0
4	20241008	184600	436689200	27050	27050	27050	27050	0
5	20241008	184500	436689200	27050	27050	27050	27050	0
6	20241008	184400	436689200	27050	27050	27050	27050	0
7	20241008	184300	436689200	27050	27050	27050	27050	0
8	20241008	184200	436689200	27050	27050	27050	27050	0
9	20241008	184100	436689200	27050	27050	27050	27050	0
10	20241008	184000	436689200	27050	27050	27050	27050	0
11	20241008	183900	436689200	27050	27050	27050	27050	0
12	20241008	183800	436689200	27050	27050	27050	27050	0
13	20241008	183700	436689200	27050	27050	27050	27050	0
14	20241008	183600	436689200	27050	27050	27050	27050	0
15	20241008	183500	436689200	27050	27050	27050	27050	0
16	20241008	183400	436689200	27050	27050	27050	27050	0
17	20241008	183300	436689200	27050	27050	27050	27050	0
18	20241008	183200	436689200	27050	27050	27050	27050	0
19	20241008	183100	436689200	27050	27050	27050	27050	0
20	20241008	183000	436689200	27050	27050	27050	27050	0
21	20241008	182900	436689200	27050	27050	27050	27050	0
22	20241008	182800	436689200	27050	27050	27050	27050	0
23	20241008	182700	436689200	27050	27050	27050	27050	0
24	20241008	182600	436689200	27050	27050	27050	27050	0
25	20241008	182500	436689200	27050	27050	27050	27050	0
26	20241008	182400	436689200	27050	27050	27050	27050	0
27	20241008	182300	436689200	27050	27050	27050	27050	0
28	20241008	182200	436689200	27050	27050	27050	27050	0
29	20241008	182100	436689200	27050	27050	27050	27050	0
30	20241008	182000	436689200	27050	27050	27050	27050	0
31	20241008	181900	436689200	27050	27050	27050	27050	0
32	20241008	181800	436689200	27050	27050	27050	27050	265
33	20241008	181700	436689200	27050	27050	27050	27050	0
34	20241008	181600	436689200	27050	27050	27050	27050	0
35	20241008	181500	436689200	27050	27050	27050	27050	0
36	20241008	181400	436689200	27050	27050	27050	27050	0
37	20241008	181300	436689200	27050	27050	27050	27050	0
38	20241008	181200	436689200	27050	27050	27050	27050	0
39	20241008	181100	436689200	27050	27050	27050	27050	0
40	20241008	181000	436689200	27050	27050	27050	27050	0
41	20241008	180900	436689200	27050	27050	27050	27050	0
42	20241008	180800	436689200	27050	27050	27050	27050	0
43	20241008	180700	436689200	27050	27050	27050	27050	0
44	20241008	180600	436689200	27050	27050	27050	27050	0
45	20241008	180500	436689200	27050	27050	27050	27050	0
46	20241008	180400	436689200	27050	27050	27050	27050	0
47	20241008	180300	436689200	27050	27050	27050	27050	0
48	20241008	180200	436689200	27050	27050	27050	27050	0
49	20241008	180100	436689200	27050	27050	27050	27050	0
50	20241008	180000	436689200	27050	27050	27050	27050	0
51	20241008	175900	436689200	27050	27050	27050	27050	0
52	20241008	175800	436689200	27050	27050	27050	27050	0
53	20241008	175700	436689200	27050	27050	27050	27050	0
54	20241008	175600	436689200	27050	27050	27050	27050	0
55	20241008	175500	436689200	27050	27050	27050	27050	0
56	20241008	175400	436689200	27050	27050	27050	27050	0
57	20241008	175300	436689200	27050	27050	27050	27050	0
58	20241008	175200	436689200	27050	27050	27050	27050	0
59	20241008	175100	436689200	27050	27050	27050	27050	0
60	20241008	175000	436689200	27050	27050	27050	27050	0
61	20241008	174900	436689200	27050	27050	27050	27050	0
62	20241008	174800	436689200	27050	27050	27050	27050	265
63	20241008	174700	436689200	27050	27050	27050	27050	0
64	20241008	174600	436689200	27050	27050	27050	27050	0
65	20241008	174500	436689200	27050	27050	27050	27050	0
66	20241008	174400	436689200	27050	27050	27050	27050	0
67	20241008	174300	436689200	27050	27050	27050	27050	0
68	20241008	174200	436689200	27050	27050	27050	27050	0
69	20241008	174100	436689200	27050	27050	27050	27050	0
70	20241008	174000	436689200	27050	27050	27050	27050	0
71	20241008	173900	436689200	27050	27050	27050	27050	0
72	20241008	173800	436689200	27050	27050	27050	27050	0
73	20241008	173700	436689200	27050	27050	27050	27050	0
74	20241008	173600	436689200	27050	27050	27050	27050	0
75	20241008	173500	436689200	27050	27050	27050	27050	0
76	20241008	173400	436689200	27050	27050	27050	27050	0
77	20241008	173300	436689200	27050	27050	27050	27050	0
78	20241008	173200	436689200	27050	27050	27050	27050	0
79	20241008	173100	436689200	27050	27050	27050	27050	0
80	20241008	173000	436689200	27050	27050	27050	27050	0
81	20241008	172900	436689200	27050	27050	27050	27050	0
82	20241008	172800	436689200	27050	27050	27050	27050	0
83	20241008	172700	436689200	27050	27050	27050	27050	0
84	20241008	172600	436689200	27050	27050	27050	27050	0
85	20241008	172500	436689200	27050	27050	27050	27050	0
86	20241008	172400	436689200	27050	27050	27050	27050	0
87	20241008	172300	436689200	27050	27050	27050	27050	0
88	20241008	172200	436689200	27050	27050	27050	27050	0
89	20241008	172100	436689200	27050	27050	27050	27050	0
90	20241008	172000	436689200	27050	27050	27050	27050	0
91	20241008	171900	436689200	27050	27050	27050	27050	0
92	20241008	171800	436689200	27050	27050	27050	27050	265
93	20241008	171700	436689200	27050	27050	27050	27050	0
94	20241008	171600	436689200	27050	27050	27050	27050	0
95	20241008	171500	436689200	27050	27050	27050	27050	0
96	20241008	171400	436689200	27050	27050	27050	27050	0
97	20241008	171300	436689200	27050	27050	27050	27050	0
98	20241008	171200	436689200	27050	27050	27050	27050	0
99	20241008	171100	436689200	27050	27050	27050	27050	0
100	20241008	171000	436689200	27050	27050	27050	27050	0
101	20241008	170900	436689200	27050	27050	27050	27050	0
102	20241008	170800	436689200	27050	27050	27050	27050	0
103	20241008	170700	436689200	27050	27050	27050	27050	0
104	20241008	170600	436689200	27050	27050	27050	27050	0
105	20241008	170500	436689200	27050	27050	27050	27050	0
106	20241008	170400	436689200	27050	27050	27050	27050	0
107	20241008	170300	436689200	27050	27050	27050	27050	0
108	20241008	170200	436689200	27050	27050	27050	27050	0
109	20241008	170100	436689200	27050	27050	27050	27050	0
110	20241008	170000	436689200	27050	27050	27050	27050	0
111	20241008	165900	436689200	27050	27050	27050	27050	0
112	20241008	165800	436689200	27050	27050	27050	27050	0
113	20241008	165700	436689200	27050	27050	27050	27050	0
114	20241008	165600	436689200	27050	27050	27050	27050	0
115	20241008	165500	436689200	27050	27050	27050	27050	0
116	20241008	165400	436689200	27050	27050	27050	27050	0
117	20241008	165300	436689200	27050	27050	27050	27050	0
118	20241008	165200	436689200	27050	27050	27050	27050	0
119	20241008	165100	436689200	27050	27050	27050	27050	0
120	20241008	165000	436689200	27050	27050	27050	27050	0
121	20241008	164900	436689200	27050	27050	27050	27050	0
122	20241008	164800	436689200	27050	27050	27050	27050	265
123	20241008	164700	436689200	27050	27050	27050	27050	0
124	20241008	164600	436689200	27050	27050	27050	27050	0
125	20241008	164500	436689200	27050	27050	27050	27050	0
126	20241008	164400	436689200	27050	27050	27050	27050	0
127	20241008	164300	436689200	27050	27050	27050	27050	0
128	20241008	164200	436689200	27050	27050	27050	27050	0
129	20241008	164100	436689200	27050	27050	27050	27050	0
130	20241008	164000	436689200	27050	27050	27050	27050	0
131	20241008	163900	436689200	27050	27050	27050	27050	0
132	20241008	163800	436689200	27050	27050	27050	27050	0
133	20241008	163700	436689200	27050	27050	27050	27050	0
134	20241008	163600	436689200	27050	27050	27050	27050	0
135	20241008	163500	436689200	27050	27050	27050	27050	0
136	20241008	163400	436689200	27050	27050	27050	27050	0
137	20241008	163300	436689200	27050	27050	27050	27050	0
138	20241008	163200	436689200	27050	27050	27050	27050	0
139	20241008	163100	436689200	27050	27050	27050	27050	0
140	20241008	163000	436689200	27050	27050	27050	27050	0
141	20241008	162900	436689200	27050	27050	27050	27050	0
142	20241008	162800	436689200	27050	27050	27050	27050	0
143	20241008	162700	436689200	27050	27050	27050	27050	0
144	20241008	162600	436689200	27050	27050	27050	27050	0
145	20241008	162500	436689200	27050	27050	27050	27050	0
146	20241008	162400	436689200	27050	27050	27050	27050	0
147	20241008	162300	436689200	27050	27050	27050	27050	0
148	20241008	162200	436689200	27050	27050	27050	27050	0
149	20241008	162100	436689200	27050	27050	27050	27050	0
150	20241008	162000	436689200	27050	27050	27050	27050	0
151	20241008	161900	436689200	27050	27050	27050	27050	0
152	20241008	161800	436689200	27050	27050	27050	27050	265
153	20241008	161700	436689200	27050	27050	27050	27050	0
154	20241008	161600	436689200	27050	27050	27050	27050	0
155	20241008	161500	436689200	27050	27050	27050	27050	0
156	20241008	161400	436689200	27050	27050	27050	27050	0
157	20241008	161300	436689200	27050	27050	27050	27050	0
158	20241008	161200	436689200	27050	27050	27050	27050	0
159	20241008	161100	436689200	27050	27050	27050	27050	0
160	20241008	161000	436689200	27050	27050	27050	27050	0
161	20241008	160900	436689200	27050	27050	27050	27050	0
162	20241008	160800	436689200	27050	27050	27050	27050	0
163	20241008	160700	436689200	27050	27050	27050	27050	0
164	20241008	160600	436689200	27050	27050	27050	27050	0
165	20241008	160500	436689200	27050	27050	27050	27050	0
166	20241008	160400	436689200	27050	27050	27050	27050	0
167	20241008	160300	436689200	27050	27050	27050	27050	0
168	20241008	160200	436689200	27050	27050	27050	27050	0
169	20241008	160100	436689200	27050	27050	27050	27050	0
170	20241008	160000	436689200	27050	27050	27050	27050	0
171	20241008	155900	436689200	27050	27050	27050	27050	0
172	20241008	155800	436689200	27050	27050	27050	27050	0
173	20241008	155700	436689200	27050	27050	27050	27050	0
174	20241008	155600	436689200	27050	27050	27050	27050	0
175	20241008	155500	436689200	27050	27050	27050	27050	0
176	20241008	155400	436689200	27050	27050	27050	27050	0
177	20241008	155300	436689200	27050	27050	27050	27050	0
178	20241008	155200	436689200	27050	27050	27050	27050	0
179	20241008	155100	436689200	27050	27050	27050	27050	0
180	20241008	155000	436689200	27050	27050	27050	27050	0
181	20241008	154900	436689200	27050	27050	27050	27050	0
182	20241008	154800	436689200	27050	27050	27050	27050	265
183	20241008	154700	436689200	27050	27050	27050	27050	0
184	20241008	154600	436689200	27050	27050	27050	27050	0
185	20241008	154500	436689200	27050	27050	27050	27050	0
186	20241008	154400	436689200	27050	27050	27050	27050	0
187	20241008	154300	436689200	27050	27050	27050	27050	0
188	20241008	154200	436689200	27050	27050	27050	27050	0
189	20241008	154100	436689200	27050	27050	27050	27050	0
190	20241008	154000	436689200	27050	27050	27050	27050	0
191	20241008	153900	436689200	27050	27050	27050	27050	0
192	20241008	153800	436689200	27050	27050	27050	27050	0
193	20241008	153700	436689200	27050	27050	27050	27050	0
194	20241008	153600	436689200	27050	27050	27050	27050	0
195	20241008	153500	436689200	27050	27050	27050	27050	0
196	20241008	153400	436689200	27050	27050	27050	27050	0
197	20241008	153300	436689200	27050	27050	27050	27050	0
198	20241008	153200	436689200	27050	27050	27050	27050	0
199	20241008	153100	436689200	27050	27050	27050	27050	0
200	20241008	153000	436689200	27050	27050	27050	27050	265
201	20241008	152900	429520950	27100	27100	27100	27100	0
202	20241008	152800	429520950	27100	27100	27100	27100	0
203	20241008	152700	429520950	27100	27100	27100	27100	0
204	20241008	152600	429520950	27100	27100	27100	27100	0
205	20241008	152500	429520950	27100	27100	27100	27100	0
206	20241008	152400	429520950	27100	27100	27100	27100	0
207	20241008	152300	429520950	27100	27100	27100	27100	0
208	20241008	152200	429520950	27100	27100	27100	27100	0
209	20241008	152100	429520950	27100	27100	27100	27100	0
210	20241008	152000	429520950	27100	27100	27100	27100	0
211	20241008	151900	429520950	27100	27050	27100	27050	21
212	20241008	151800	428952500	27100	27100	27100	27100	3
213	20241008	151700	428871200	27100	27100	27100	27100	3
214	20241008	151600	428789900	27100	27150	27150	27050	199
215	20241008	151500	423397450	27150	27150	27150	27150	0
216	20241008	151400	423397450	27150	27150	27150	27150	0
217	20241008	151300	423397450	27150	27150	27150	27150	82
218	20241008	151200	421171150	27150	27150	27150	27150	12
219	20241008	151100	420845350	27150	27150	27150	27150	151
220	20241008	151000	416745700	27100	27100	27100	27100	8
221	20241008	150900	416528900	27150	27150	27150	27150	0
222	20241008	150800	416528900	27150	27150	27150	27150	0
223	20241008	150700	416528900	27150	27150	27150	27150	0
224	20241008	150600	416528900	27150	27150	27150	27150	10
225	20241008	150500	416257400	27150	27100	27150	27100	11
226	20241008	150400	415958800	27100	27100	27100	27100	1
227	20241008	150300	415931700	27100	27100	27100	27100	294
228	20241008	150200	407964300	27100	27100	27100	27100	0
229	20241008	150100	407964300	27100	27100	27100	27100	0
230	20241008	150000	407964300	27100	27100	27100	27100	5
231	20241008	145900	407828800	27100	27100	27100	27100	2
232	20241008	145800	407774600	27100	27100	27100	27100	24
233	20241008	145700	407124200	27100	27100	27100	27100	4
234	20241008	145600	407015800	27100	27100	27100	27100	4
235	20241008	145500	406907400	27100	27100	27100	27100	1
236	20241008	145400	406880300	27100	27050	27100	27050	20
237	20241008	145300	406338350	27100	27100	27100	27100	40
238	20241008	145200	405254350	27100	27100	27100	27100	14
239	20241008	145100	404874950	27050	27100	27100	27050	42
240	20241008	145000	403736800	27100	27050	27100	27050	24
241	20241008	144900	403086650	27100	27100	27100	27100	4
242	20241008	144800	402978250	27100	27100	27100	27100	4
243	20241008	144700	402869850	27100	27100	27100	27100	4
244	20241008	144600	402761450	27100	27100	27100	27100	4
245	20241008	144500	402653050	27100	27100	27100	27100	0
246	20241008	144400	402653050	27100	27050	27100	27050	105
247	20241008	144300	399812550	27100	27100	27100	27100	4
248	20241008	144200	399704150	27050	27100	27100	27050	9
249	20241008	144100	399460450	27100	27100	27100	27100	4
250	20241008	144000	399352050	27100	27050	27100	27050	16
251	20241008	143900	398919050	27100	27100	27100	27100	4
252	20241008	143800	398810650	27100	27100	27100	27100	4
253	20241008	143700	398702250	27100	27100	27100	27100	4
254	20241008	143600	398593850	27100	27100	27100	27100	134
255	20241008	143500	394962450	27100	27100	27100	27100	4
256	20241008	143400	394854050	27100	27100	27100	27100	4
257	20241008	143300	394745650	27100	27100	27100	27100	4
258	20241008	143200	394637250	27050	27100	27100	27050	11
259	20241008	143100	394339500	27100	27100	27100	27100	0
260	20241008	143000	394339500	27100	27100	27100	27100	25
261	20241008	142900	393662000	27100	27100	27100	27100	4
262	20241008	142800	393553600	27100	27100	27100	27100	4
263	20241008	142700	393445200	27100	27100	27100	27100	0
264	20241008	142600	393445200	27100	27000	27100	27000	13
265	20241008	142500	393093800	27100	27100	27100	27100	4
266	20241008	142400	392985400	27100	27100	27100	27100	5
267	20241008	142300	392849900	27100	27100	27100	27100	4
268	20241008	142200	392741500	27100	27100	27100	27100	6
269	20241008	142100	392578900	27100	27100	27100	27100	28
270	20241008	142000	391820100	27000	27100	27100	27000	9
271	20241008	141900	391576700	27000	27100	27100	27000	24
272	20241008	141800	390928300	27100	27100	27100	27100	4
273	20241008	141700	390819900	27100	27100	27100	27100	0
274	20241008	141600	390819900	27100	27100	27100	27100	4
275	20241008	141500	390711500	27100	27100	27100	27100	4
276	20241008	141400	390603100	27100	27050	27100	27050	130
277	20241008	141300	387082050	27050	27050	27050	27050	0
278	20241008	141200	387082050	27050	27000	27050	27000	1035
279	20241008	141100	359136800	27100	27100	27100	27100	4
280	20241008	141000	359028400	27100	27100	27100	27100	84
281	20241008	140900	356752000	27100	27100	27100	27100	4
282	20241008	140800	356643600	27100	27100	27100	27100	0
283	20241008	140700	356643600	27100	27100	27100	27100	5
284	20241008	140600	356508100	27000	27100	27100	27000	37
285	20241008	140500	355508200	27100	27100	27100	27100	5
286	20241008	140400	355372700	27000	27100	27100	27000	34
287	20241008	140300	354454300	27100	27100	27100	27100	0
288	20241008	140200	354454300	27100	27050	27100	27050	359
289	20241008	140100	344743150	27050	27050	27050	27050	4
290	20241008	140000	344634950	27000	27050	27050	27000	15
291	20241008	135900	344229750	27000	27000	27000	27000	3
292	20241008	135800	344148750	27050	27000	27050	27000	91
293	20241008	135700	341691550	27050	27050	27050	27050	51
294	20241008	135600	340312000	27050	27050	27050	27050	4
295	20241008	135500	340203800	27050	27050	27050	27050	5
296	20241008	135400	340068550	27050	27050	27050	27050	0
297	20241008	135300	340068550	27050	27050	27050	27050	18
298	20241008	135200	339581650	27050	27050	27050	27050	4
299	20241008	135100	339473450	27050	27050	27050	27050	4
300	20241008	135000	339365250	27050	27050	27050	27050	37
301	20241008	134900	338364400	27050	27050	27050	27050	0
302	20241008	134800	338364400	27050	27050	27050	27050	4
303	20241008	134700	338256200	27050	27050	27050	27050	4
304	20241008	134600	338148000	27050	27050	27050	27050	4
305	20241008	134500	338039800	27050	27050	27050	27050	10
306	20241008	134400	337769300	27050	27050	27050	27050	4
307	20241008	134300	337661100	27050	27050	27050	27050	4
308	20241008	134200	337552900	27050	27050	27050	27050	4
309	20241008	134100	337444700	27050	27050	27050	27050	4
310	20241008	134000	337336500	26950	26950	26950	26950	1
311	20241008	133900	337309550	27050	27050	27050	27050	4
312	20241008	133800	337201350	27050	27050	27050	27050	4
313	20241008	133700	337093150	27050	27050	27050	27050	4
314	20241008	133600	336984950	27050	27100	27100	27050	38
315	20241008	133500	335956850	27100	27100	27100	27100	0
316	20241008	133400	335956850	27100	27100	27100	27100	4
317	20241008	133300	335848450	27100	27100	27100	27100	5
318	20241008	133200	335712950	27100	27000	27100	27000	659
319	20241008	133100	317907100	27000	27000	27000	27000	4
320	20241008	133000	317799100	27000	27000	27000	27000	80
321	20241008	132900	315639100	27000	27000	27000	27000	4
322	20241008	132800	315531100	27000	27000	27000	27000	4
323	20241008	132700	315423100	27000	27000	27000	27000	4
324	20241008	132600	315315100	27000	27000	27000	27000	0
325	20241008	132500	315315100	27000	27000	27000	27000	4
326	20241008	132400	315207100	27000	27000	27000	27000	4
327	20241008	132300	315099100	27000	27000	27000	27000	4
328	20241008	132200	314991100	27000	27000	27000	27000	4
329	20241008	132100	314883100	26950	26950	26950	26950	0
330	20241008	132000	314883100	26950	26950	27000	26950	7
331	20241008	131900	314694250	27000	27000	27000	27000	6
332	20241008	131800	314532250	27000	27000	27000	27000	4
333	20241008	131700	314424250	27000	27000	27000	27000	4
334	20241008	131600	314316250	27000	27000	27000	27000	0
335	20241008	131500	314316250	27000	26950	27000	26950	76
336	20241008	131400	312267800	27000	27000	27000	27000	14
337	20241008	131300	311889800	27000	27000	27000	27000	4
338	20241008	131200	311781800	27000	27000	27000	27000	0
339	20241008	131100	311781800	27000	26950	27000	26950	14
340	20241008	131000	311404300	26950	27000	27000	26950	62
341	20241008	130900	309731300	27000	27000	27000	27000	72
342	20241008	130800	307787300	27050	27050	27050	27050	4
343	20241008	130700	307679100	27050	27050	27050	27050	0
344	20241008	130600	307679100	27050	27050	27050	27050	4
345	20241008	130500	307570900	27050	27050	27050	27050	5
346	20241008	130400	307435650	27050	27050	27050	27050	4
347	20241008	130300	307327450	27000	27050	27050	27000	223
348	20241008	130200	301306250	27050	27050	27050	27050	0
349	20241008	130100	301306250	27050	27050	27050	27050	4
350	20241008	130000	301198050	27000	27100	27100	27000	5
351	20241008	125900	301062650	27100	27100	27100	27100	5
352	20241008	125800	300927150	27100	27100	27100	27100	0
353	20241008	125700	300927150	27100	26950	27100	26950	104
354	20241008	125600	298123750	27100	27100	27100	27100	4
355	20241008	125500	298015350	27050	26950	27050	26900	1291
356	20241008	125400	263187150	26950	26950	26950	26950	36
357	20241008	125300	262216950	26950	26950	26950	26950	0
358	20241008	125200	262216950	26950	26950	26950	26950	4
359	20241008	125100	262109150	26950	26950	26950	26950	4
360	20241008	125000	262001350	26950	26950	26950	26950	45
361	20241008	124900	260788600	26950	26950	26950	26950	4
362	20241008	124800	260680800	26950	26950	26950	26950	0
363	20241008	124700	260680800	26950	26950	26950	26950	5
364	20241008	124600	260546050	26950	26950	26950	26950	4
365	20241008	124500	260438250	26950	26950	26950	26950	4
366	20241008	124400	260330450	26950	26950	26950	26950	10
367	20241008	124300	260060950	26950	26950	26950	26950	4
368	20241008	124200	259953150	26950	26950	26950	26950	4
369	20241008	124100	259845350	26950	26950	26950	26950	5
370	20241008	124000	259710600	26900	26950	26950	26900	6
371	20241008	123900	259549000	26950	26950	26950	26950	0
372	20241008	123800	259549000	26950	26950	26950	26950	4
373	20241008	123700	259441200	26950	26950	26950	26950	4
374	20241008	123600	259333400	26950	26950	26950	26950	4
375	20241008	123500	259225600	26950	26950	26950	26950	4
376	20241008	123400	259117800	26900	26900	26900	26900	1
377	20241008	123300	259090900	26950	26950	26950	26950	4
378	20241008	123200	258983100	26900	26950	26950	26900	293
379	20241008	123100	251101200	26950	26950	26950	26950	46
380	20241008	123000	249861500	26950	26950	26950	26950	45
381	20241008	122900	248648750	26950	26950	26950	26950	4
382	20241008	122800	248540950	26950	26950	26950	26950	4
383	20241008	122700	248433150	26950	26950	26950	26950	4
384	20241008	122600	248325350	26950	26950	26950	26950	5
385	20241008	122500	248190600	26950	26950	26950	26950	0
386	20241008	122400	248190600	26950	26950	26950	26950	5
387	20241008	122300	248055850	26950	26950	26950	26950	4
388	20241008	122200	247948050	26950	26950	26950	26950	8
389	20241008	122100	247732450	26950	26950	26950	26950	10
390	20241008	122000	247462950	26900	26900	26900	26900	2
391	20241008	121900	247409150	26950	26950	26950	26950	6
392	20241008	121800	247247450	26950	26950	26950	26950	4
393	20241008	121700	247139650	26950	26950	26950	26950	4
394	20241008	121600	247031850	26900	26900	26900	26900	1
395	20241008	121500	247004950	26950	26950	26950	26950	46
396	20241008	121400	245765250	26950	26950	26950	26950	4
397	20241008	121300	245657450	26950	26950	26950	26950	4
398	20241008	121200	245549650	26950	26950	26950	26950	6
399	20241008	121100	245387950	26950	26950	26950	26950	10
400	20241008	121000	245118450	26950	26950	26950	26950	44
401	20241008	120900	243932650	26950	26950	26950	26950	5
402	20241008	120800	243797900	26950	26950	26950	26950	4
403	20241008	120700	243690100	26950	26950	26950	26950	5
404	20241008	120600	243555350	26950	26950	26950	26950	0
405	20241008	120500	243555350	26950	26950	26950	26950	4
406	20241008	120400	243447550	26950	26950	26950	26950	4
407	20241008	120300	243339750	26950	26950	26950	26950	4
408	20241008	120200	243231950	26950	26950	26950	26950	7
409	20241008	120100	243043300	26900	26900	26900	26900	0
410	20241008	120000	243043300	26900	26950	26950	26900	5
411	20241008	115900	242908600	26950	26950	26950	26950	4
412	20241008	115800	242800800	26950	26950	26950	26950	4
413	20241008	115700	242693000	26950	26950	26950	26950	0
414	20241008	115600	242693000	26950	26950	26950	26900	7
415	20241008	115500	242504400	26950	27000	27000	26950	18
416	20241008	115400	242018650	27000	27000	27000	27000	4
417	20241008	115300	241910650	27000	27000	27000	27000	4
418	20241008	115200	241802650	27000	27000	27000	27000	0
419	20241008	115100	241802650	27000	27000	27000	27000	14
420	20241008	115000	241424650	27000	27000	27000	27000	52
421	20241008	114900	240020650	27000	27000	27000	27000	10
422	20241008	114800	239750650	27000	27000	27000	27000	0
423	20241008	114700	239750650	27000	27000	27000	27000	10
424	20241008	114600	239480650	27000	27000	27000	27000	0
425	20241008	114500	239480650	27000	27000	27000	27000	0
426	20241008	114400	239480650	27000	27000	27000	27000	0
427	20241008	114300	239480650	27000	27000	27000	27000	0
428	20241008	114200	239480650	27000	27000	27000	27000	0
429	20241008	114100	239480650	27000	27000	27000	27000	0
430	20241008	114000	239480650	27000	27050	27050	27000	143
431	20241008	113900	235619600	27050	27050	27050	27050	0
432	20241008	113800	235619600	27050	27050	27050	27050	0
433	20241008	113700	235619600	27050	27050	27050	27050	0
434	20241008	113600	235619600	27050	27050	27050	27050	0
435	20241008	113500	235619600	27050	27050	27050	27050	1
436	20241008	113400	235592550	27050	27050	27050	27050	0
437	20241008	113300	235592550	27050	27050	27050	27050	0
438	20241008	113200	235592550	27050	27050	27050	27050	0
439	20241008	113100	235592550	27050	27050	27050	27050	130
440	20241008	113000	232076050	27050	27050	27050	26900	73
441	20241008	112900	230103050	27050	27050	27050	27050	0
442	20241008	112800	230103050	27050	27050	27050	27050	74
443	20241008	112700	228101350	27050	27050	27050	27050	120
444	20241008	112600	224855350	27050	27050	27050	26950	125
445	20241008	112500	221483100	27050	27050	27050	27050	75
446	20241008	112400	219454350	27000	27000	27000	27000	32
447	20241008	112300	218590350	27000	26950	27000	26950	64
448	20241008	112200	216863900	26950	26950	26950	26950	32
449	20241008	112100	216001500	26950	26850	27000	26850	314
450	20241008	112000	207560900	26850	26850	26850	26850	0
451	20241008	111900	207560900	26850	26850	26850	26850	0
452	20241008	111800	207560900	26850	26850	26850	26850	1
453	20241008	111700	207534050	26850	26850	26850	26850	37
454	20241008	111600	206540600	26800	26850	26850	26800	279
455	20241008	111500	199063350	26800	26800	26800	26800	0
456	20241008	111400	199063350	26800	26800	26800	26800	0
457	20241008	111300	199063350	26800	26800	26800	26800	0
458	20241008	111200	199063350	26800	26800	26800	26800	0
459	20241008	111100	199063350	26800	26800	26800	26800	210
460	20241008	111000	193435350	26800	26800	26800	26800	101
461	20241008	110900	190728550	26800	26800	26800	26800	61
462	20241008	110800	189093750	26800	26800	26800	26800	1
463	20241008	110700	189066950	26800	26800	26800	26800	10
464	20241008	110600	188798950	26800	26800	26800	26800	6
465	20241008	110500	188638150	26800	26800	26800	26800	9
466	20241008	110400	188396950	26800	26800	26800	26800	132
467	20241008	110300	184859350	26800	26800	26800	26800	96
468	20241008	110200	182286550	26800	26800	26800	26800	160
469	20241008	110100	177998550	26800	26800	26800	26800	10
470	20241008	110000	177730550	26800	26800	26800	26800	1
471	20241008	105900	177703750	26800	26800	26800	26800	0
472	20241008	105800	177703750	26800	26800	26800	26800	0
473	20241008	105700	177703750	26800	26800	26800	26800	0
474	20241008	105600	177703750	26800	26800	26800	26800	0
475	20241008	105500	177703750	26800	26800	26800	26800	1
476	20241008	105400	177676950	26850	26850	26850	26850	0
477	20241008	105300	177676950	26850	26850	26850	26850	2
478	20241008	105200	177623250	26850	26850	26850	26850	0
479	20241008	105100	177623250	26850	26850	26850	26850	30
480	20241008	105000	176817750	26850	26850	26850	26850	69
481	20241008	104900	174965100	26800	26800	26800	26800	2
482	20241008	104800	174911500	26800	26800	26800	26800	37
483	20241008	104700	173919900	26800	26800	26800	26800	8
484	20241008	104600	173705500	26800	26800	26800	26800	0
485	20241008	104500	173705500	26800	26800	26800	26800	39
486	20241008	104400	172660300	26850	26850	26850	26850	0
487	20241008	104300	172660300	26850	26800	26850	26800	52
488	20241008	104200	171264200	26800	26800	26800	26800	0
489	20241008	104100	171264200	26800	26800	26800	26800	100
490	20241008	104000	168584200	26800	26800	26800	26800	2
491	20241008	103900	168530600	26850	26850	26850	26850	0
492	20241008	103800	168530600	26850	26850	26850	26850	0
493	20241008	103700	168530600	26850	26850	26850	26850	100
494	20241008	103600	165845600	26850	26850	26850	26850	0
495	20241008	103500	165845600	26850	26850	26850	26850	1
496	20241008	103400	165818750	26850	26850	26850	26850	4
497	20241008	103300	165711350	26850	26850	26850	26850	2
498	20241008	103200	165657650	26800	26850	26850	26800	111
499	20241008	103100	162677850	26850	26850	26850	26850	8
500	20241008	103000	162463050	26850	26800	26850	26800	432
501	20241008	102900	150879500	26800	26800	26800	26800	0
502	20241008	102800	150879500	26800	26800	26800	26800	50
503	20241008	102700	149539500	26850	26850	26850	26850	0
504	20241008	102600	149539500	26850	26850	26850	26850	1
505	20241008	102500	149512650	26800	26800	26800	26800	0
506	20241008	102400	149512650	26800	26800	26800	26800	0
507	20241008	102300	149512650	26800	26800	26800	26800	0
508	20241008	102200	149512650	26800	26800	26800	26800	0
509	20241008	102100	149512650	26800	26850	26850	26800	169
510	20241008	102000	144975500	26850	26850	26850	26850	55
511	20241008	101900	143498750	26900	26900	26900	26900	0
512	20241008	101800	143498750	26900	26900	26900	26900	0
513	20241008	101700	143498750	26900	26900	26900	26900	0
514	20241008	101600	143498750	26900	26900	26900	26900	0
515	20241008	101500	143498750	26900	26900	26900	26900	0
516	20241008	101400	143498750	26900	26900	26900	26900	0
517	20241008	101300	143498750	26900	26900	26900	26900	0
518	20241008	101200	143498750	26900	26900	26900	26900	0
519	20241008	101100	143498750	26900	26900	26900	26850	46
520	20241008	101000	142261850	26900	26850	26900	26850	123
521	20241008	100900	138953350	26900	26900	26900	26900	264
522	20241008	100800	131851750	26900	26900	26900	26900	8
523	20241008	100700	131636550	26900	26900	26900	26900	0
524	20241008	100600	131636550	26900	26900	26900	26900	0
525	20241008	100500	131636550	26900	26900	26900	26900	123
526	20241008	100400	128327850	26900	26900	26900	26900	0
527	20241008	100300	128327850	26900	26900	26900	26900	56
528	20241008	100200	126821450	26950	26950	26950	26950	0
529	20241008	100100	126821450	26950	26950	26950	26900	113
530	20241008	100000	123776250	26900	26900	26950	26900	14
531	20241008	095900	123399600	26900	26900	26900	26900	1
532	20241008	095800	123372700	26900	26900	26900	26900	0
533	20241008	095700	123372700	26900	26900	26900	26900	0
534	20241008	095600	123372700	26900	26900	26900	26900	0
535	20241008	095500	123372700	26900	26950	26950	26900	22
536	20241008	095400	122780800	26950	26950	26950	26950	9
537	20241008	095300	122538250	26950	26950	26950	26950	10
538	20241008	095200	122268750	26950	26950	26950	26950	20
539	20241008	095100	121729750	26950	26950	26950	26950	84
540	20241008	095000	119465950	26950	26950	26950	26950	105
541	20241008	094900	116636200	26850	26850	26850	26850	0
542	20241008	094800	116636200	26850	26850	26850	26850	363
543	20241008	094700	106889650	26850	26850	26850	26850	0
544	20241008	094600	106889650	26850	26850	26850	26850	0
545	20241008	094500	106889650	26850	26850	26850	26850	0
546	20241008	094400	106889650	26850	26850	26850	26850	137
547	20241008	094300	103211200	26750	26750	26750	26750	0
548	20241008	094200	103211200	26750	26800	26800	26750	200
549	20241008	094100	97860250	26800	26800	26800	26800	135
550	20241008	094000	94242250	26850	26900	26900	26850	109
551	20241008	093900	91315300	26900	26900	26900	26900	4
552	20241008	093800	91207700	26900	26900	26900	26900	14
553	20241008	093700	90831100	26950	26950	26950	26950	0
554	20241008	093600	90831100	26950	26950	26950	26950	0
555	20241008	093500	90831100	26950	26950	26950	26950	2
556	20241008	093400	90777200	27000	27050	27050	26950	200
557	20241008	093300	85377200	27100	27100	27100	27100	0
558	20241008	093200	85377200	27100	27100	27100	27100	14
559	20241008	093100	84997800	27000	27000	27100	27000	46
560	20241008	093000	83755450	27000	26950	27000	26950	191
561	20241008	092900	78605600	26900	26950	26950	26900	14
562	20241008	092800	78228900	26950	26950	26950	26950	0
563	20241008	092700	78228900	26950	26950	26950	26950	0
564	20241008	092600	78228900	26950	26950	26950	26950	2
565	20241008	092500	78175000	26950	26950	26950	26950	1
566	20241008	092400	78148050	26950	26950	26950	26950	0
567	20241008	092300	78148050	26950	26950	26950	26950	3
568	20241008	092200	78067200	26900	26900	26900	26900	0
569	20241008	092100	78067200	26900	27000	27000	26900	215
570	20241008	092000	72283000	27000	27000	27000	27000	36
571	20241008	091900	71311000	27000	27000	27000	27000	44
572	20241008	091800	70123000	27050	27050	27050	27050	10
573	20241008	091700	69852500	27050	27050	27050	27050	20
574	20241008	091600	69311500	27000	27000	27000	27000	0
575	20241008	091500	69311500	27000	27050	27050	27000	71
576	20241008	091400	67391000	27100	27100	27100	27100	70
577	20241008	091300	65494000	27150	27150	27150	27150	0
578	20241008	091200	65494000	27150	27150	27150	27150	90
579	20241008	091100	63050500	27150	27150	27150	27150	19
580	20241008	091000	62534650	27150	27150	27150	27150	2
581	20241008	090900	62480350	27200	27400	27400	27200	105
582	20241008	090800	59623950	27450	27450	27450	27450	0
583	20241008	090700	59623950	27450	27250	27450	27250	91
584	20241008	090600	57132350	27250	27400	27450	27250	52
585	20241008	090500	55705700	27400	27100	27400	27100	309
586	20241008	090400	47297700	27050	27050	27050	27050	0
587	20241008	090300	47297700	27050	27050	27050	27050	0
588	20241008	090200	47297700	27050	27050	27050	27050	183
589	20241008	090100	42347550	26950	26900	27050	26800	960
590	20241008	090000	16537850	26900	26800	27000	26800	614