KissMeData/053690/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	192500	4019464000	27100	27100	27100	27100	5519
3	20231006	192400	4019464000	27100	27100	27100	27100	0
4	20231006	192300	4019464000	27100	27100	27100	27100	0
5	20231006	192200	4019464000	27100	27100	27100	27100	0
6	20231006	192100	4019464000	27100	27100	27100	27100	0
7	20231006	192000	4019464000	27100	27100	27100	27100	0
8	20231006	191900	4019464000	27100	27100	27100	27100	0
9	20231006	191800	4019464000	27100	27100	27100	27100	0
10	20231006	191700	4019464000	27100	27100	27100	27100	0
11	20231006	191600	4019464000	27100	27100	27100	27100	0
12	20231006	191500	4019464000	27100	27100	27100	27100	0
13	20231006	191400	4019464000	27100	27100	27100	27100	0
14	20231006	191300	4019464000	27100	27100	27100	27100	0
15	20231006	191200	4019464000	27100	27100	27100	27100	0
16	20231006	191100	4019464000	27100	27100	27100	27100	0
17	20231006	191000	4019464000	27100	27100	27100	27100	0
18	20231006	190900	4019464000	27100	27100	27100	27100	0
19	20231006	190800	4019464000	27100	27100	27100	27100	0
20	20231006	190700	4019464000	27100	27100	27100	27100	0
21	20231006	190600	4019464000	27100	27100	27100	27100	0
22	20231006	190500	4019464000	27100	27100	27100	27100	0
23	20231006	190400	4019464000	27100	27100	27100	27100	0
24	20231006	190300	4019464000	27100	27100	27100	27100	0
25	20231006	190200	4019464000	27100	27100	27100	27100	0
26	20231006	190100	4019464000	27100	27100	27100	27100	0
27	20231006	190000	4019464000	27100	27100	27100	27100	0
28	20231006	185900	4019464000	27100	27100	27100	27100	0
29	20231006	185800	4019464000	27100	27100	27100	27100	0
30	20231006	185700	4019464000	27100	27100	27100	27100	0
31	20231006	185600	4019464000	27100	27100	27100	27100	0
32	20231006	185500	4019464000	27100	27100	27100	27100	5519
33	20231006	185400	4019464000	27100	27100	27100	27100	0
34	20231006	185300	4019464000	27100	27100	27100	27100	0
35	20231006	185200	4019464000	27100	27100	27100	27100	0
36	20231006	185100	4019464000	27100	27100	27100	27100	0
37	20231006	185000	4019464000	27100	27100	27100	27100	0
38	20231006	184900	4019464000	27100	27100	27100	27100	0
39	20231006	184800	4019464000	27100	27100	27100	27100	0
40	20231006	184700	4019464000	27100	27100	27100	27100	0
41	20231006	184600	4019464000	27100	27100	27100	27100	0
42	20231006	184500	4019464000	27100	27100	27100	27100	0
43	20231006	184400	4019464000	27100	27100	27100	27100	0
44	20231006	184300	4019464000	27100	27100	27100	27100	0
45	20231006	184200	4019464000	27100	27100	27100	27100	0
46	20231006	184100	4019464000	27100	27100	27100	27100	0
47	20231006	184000	4019464000	27100	27100	27100	27100	0
48	20231006	183900	4019464000	27100	27100	27100	27100	0
49	20231006	183800	4019464000	27100	27100	27100	27100	0
50	20231006	183700	4019464000	27100	27100	27100	27100	0
51	20231006	183600	4019464000	27100	27100	27100	27100	0
52	20231006	183500	4019464000	27100	27100	27100	27100	0
53	20231006	183400	4019464000	27100	27100	27100	27100	0
54	20231006	183300	4019464000	27100	27100	27100	27100	0
55	20231006	183200	4019464000	27100	27100	27100	27100	0
56	20231006	183100	4019464000	27100	27100	27100	27100	0
57	20231006	183000	4019464000	27100	27100	27100	27100	0
58	20231006	182900	4019464000	27100	27100	27100	27100	0
59	20231006	182800	4019464000	27100	27100	27100	27100	0
60	20231006	182700	4019464000	27100	27100	27100	27100	0
61	20231006	182600	4019464000	27100	27100	27100	27100	0
62	20231006	182500	4019464000	27100	27100	27100	27100	5519
63	20231006	182400	4019464000	27100	27100	27100	27100	0
64	20231006	182300	4019464000	27100	27100	27100	27100	0
65	20231006	182200	4019464000	27100	27100	27100	27100	0
66	20231006	182100	4019464000	27100	27100	27100	27100	0
67	20231006	182000	4019464000	27100	27100	27100	27100	0
68	20231006	181900	4019464000	27100	27100	27100	27100	0
69	20231006	181800	4019464000	27100	27100	27100	27100	0
70	20231006	181700	4019464000	27100	27100	27100	27100	0
71	20231006	181600	4019464000	27100	27100	27100	27100	0
72	20231006	181500	4019464000	27100	27100	27100	27100	0
73	20231006	181400	4019464000	27100	27100	27100	27100	0
74	20231006	181300	4019464000	27100	27100	27100	27100	0
75	20231006	181200	4019464000	27100	27100	27100	27100	0
76	20231006	181100	4019464000	27100	27100	27100	27100	0
77	20231006	181000	4019464000	27100	27100	27100	27100	0
78	20231006	180900	4019464000	27100	27100	27100	27100	0
79	20231006	180800	4019464000	27100	27100	27100	27100	0
80	20231006	180700	4019464000	27100	27100	27100	27100	0
81	20231006	180600	4019464000	27100	27100	27100	27100	0
82	20231006	180500	4019464000	27100	27100	27100	27100	0
83	20231006	180400	4019464000	27100	27100	27100	27100	0
84	20231006	180300	4019464000	27100	27100	27100	27100	0
85	20231006	180200	4019464000	27100	27100	27100	27100	0
86	20231006	180100	4019464000	27100	27100	27100	27100	0
87	20231006	180000	4019464000	27100	27100	27100	27100	0
88	20231006	175900	4019464000	27100	27100	27100	27100	0
89	20231006	175800	4019464000	27100	27100	27100	27100	0
90	20231006	175700	4019464000	27100	27100	27100	27100	0
91	20231006	175600	4019464000	27100	27100	27100	27100	0
92	20231006	175500	4019464000	27100	27100	27100	27100	5519
93	20231006	175400	4019464000	27100	27100	27100	27100	0
94	20231006	175300	4019464000	27100	27100	27100	27100	0
95	20231006	175200	4019464000	27100	27100	27100	27100	0
96	20231006	175100	4019464000	27100	27100	27100	27100	0
97	20231006	175000	4019464000	27100	27100	27100	27100	0
98	20231006	174900	4019464000	27100	27100	27100	27100	0
99	20231006	174800	4019464000	27100	27100	27100	27100	0
100	20231006	174700	4019464000	27100	27100	27100	27100	0
101	20231006	174600	4019464000	27100	27100	27100	27100	0
102	20231006	174500	4019464000	27100	27100	27100	27100	0
103	20231006	174400	4019464000	27100	27100	27100	27100	0
104	20231006	174300	4019464000	27100	27100	27100	27100	0
105	20231006	174200	4019464000	27100	27100	27100	27100	0
106	20231006	174100	4019464000	27100	27100	27100	27100	0
107	20231006	174000	4019464000	27100	27100	27100	27100	0
108	20231006	173900	4019464000	27100	27100	27100	27100	0
109	20231006	173800	4019464000	27100	27100	27100	27100	0
110	20231006	173700	4019464000	27100	27100	27100	27100	0
111	20231006	173600	4019464000	27100	27100	27100	27100	0
112	20231006	173500	4019464000	27100	27100	27100	27100	0
113	20231006	173400	4019464000	27100	27100	27100	27100	0
114	20231006	173300	4019464000	27100	27100	27100	27100	0
115	20231006	173200	4019464000	27100	27100	27100	27100	0
116	20231006	173100	4019464000	27100	27100	27100	27100	0
117	20231006	173000	4019464000	27100	27100	27100	27100	0
118	20231006	172900	4019464000	27100	27100	27100	27100	0
119	20231006	172800	4019464000	27100	27100	27100	27100	0
120	20231006	172700	4019464000	27100	27100	27100	27100	0
121	20231006	172600	4019464000	27100	27100	27100	27100	0
122	20231006	172500	4019464000	27100	27100	27100	27100	5519
123	20231006	172400	4019464000	27100	27100	27100	27100	0
124	20231006	172300	4019464000	27100	27100	27100	27100	0
125	20231006	172200	4019464000	27100	27100	27100	27100	0
126	20231006	172100	4019464000	27100	27100	27100	27100	0
127	20231006	172000	4019464000	27100	27100	27100	27100	0
128	20231006	171900	4019464000	27100	27100	27100	27100	0
129	20231006	171800	4019464000	27100	27100	27100	27100	0
130	20231006	171700	4019464000	27100	27100	27100	27100	0
131	20231006	171600	4019464000	27100	27100	27100	27100	0
132	20231006	171500	4019464000	27100	27100	27100	27100	0
133	20231006	171400	4019464000	27100	27100	27100	27100	0
134	20231006	171300	4019464000	27100	27100	27100	27100	0
135	20231006	171200	4019464000	27100	27100	27100	27100	0
136	20231006	171100	4019464000	27100	27100	27100	27100	0
137	20231006	171000	4019464000	27100	27100	27100	27100	0
138	20231006	170900	4019464000	27100	27100	27100	27100	0
139	20231006	170800	4019464000	27100	27100	27100	27100	0
140	20231006	170700	4019464000	27100	27100	27100	27100	0
141	20231006	170600	4019464000	27100	27100	27100	27100	0
142	20231006	170500	4019464000	27100	27100	27100	27100	0
143	20231006	170400	4019464000	27100	27100	27100	27100	0
144	20231006	170300	4019464000	27100	27100	27100	27100	0
145	20231006	170200	4019464000	27100	27100	27100	27100	0
146	20231006	170100	4019464000	27100	27100	27100	27100	0
147	20231006	170000	4019464000	27100	27100	27100	27100	0
148	20231006	165900	4019464000	27100	27100	27100	27100	0
149	20231006	165800	4019464000	27100	27100	27100	27100	0
150	20231006	165700	4019464000	27100	27100	27100	27100	0
151	20231006	165600	4019464000	27100	27100	27100	27100	0
152	20231006	165500	4019464000	27100	27100	27100	27100	5519
153	20231006	165400	4019464000	27100	27100	27100	27100	0
154	20231006	165300	4019464000	27100	27100	27100	27100	0
155	20231006	165200	4019464000	27100	27100	27100	27100	0
156	20231006	165100	4019464000	27100	27100	27100	27100	0
157	20231006	165000	4019464000	27100	27100	27100	27100	0
158	20231006	164900	4019464000	27100	27100	27100	27100	0
159	20231006	164800	4019464000	27100	27100	27100	27100	0
160	20231006	164700	4019464000	27100	27100	27100	27100	0
161	20231006	164600	4019464000	27100	27100	27100	27100	0
162	20231006	164500	4019464000	27100	27100	27100	27100	0
163	20231006	164400	4019464000	27100	27100	27100	27100	0
164	20231006	164300	4019464000	27100	27100	27100	27100	0
165	20231006	164200	4019464000	27100	27100	27100	27100	0
166	20231006	164100	4019464000	27100	27100	27100	27100	0
167	20231006	164000	4019464000	27100	27100	27100	27100	0
168	20231006	163900	4019464000	27100	27100	27100	27100	0
169	20231006	163800	4019464000	27100	27100	27100	27100	0
170	20231006	163700	4019464000	27100	27100	27100	27100	0
171	20231006	163600	4019464000	27100	27100	27100	27100	0
172	20231006	163500	4019464000	27100	27100	27100	27100	0
173	20231006	163400	4019464000	27100	27100	27100	27100	0
174	20231006	163300	4019464000	27100	27100	27100	27100	0
175	20231006	163200	4019464000	27100	27100	27100	27100	0
176	20231006	163100	4019464000	27100	27100	27100	27100	0
177	20231006	163000	4019464000	27100	27100	27100	27100	0
178	20231006	162900	4019464000	27100	27100	27100	27100	0
179	20231006	162800	4019464000	27100	27100	27100	27100	0
180	20231006	162700	4019464000	27100	27100	27100	27100	0
181	20231006	162600	4019464000	27100	27100	27100	27100	0
182	20231006	162500	4019464000	27100	27100	27100	27100	5519
183	20231006	162400	4019464000	27100	27100	27100	27100	0
184	20231006	162300	4019464000	27100	27100	27100	27100	0
185	20231006	162200	4019464000	27100	27100	27100	27100	0
186	20231006	162100	4019464000	27100	27100	27100	27100	0
187	20231006	162000	4019464000	27100	27100	27100	27100	0
188	20231006	161900	4019464000	27100	27100	27100	27100	0
189	20231006	161800	4019464000	27100	27100	27100	27100	0
190	20231006	161700	4019464000	27100	27100	27100	27100	0
191	20231006	161600	4019464000	27100	27100	27100	27100	0
192	20231006	161500	4019464000	27100	27100	27100	27100	0
193	20231006	161400	4019464000	27100	27100	27100	27100	0
194	20231006	161300	4019464000	27100	27100	27100	27100	0
195	20231006	161200	4019464000	27100	27100	27100	27100	0
196	20231006	161100	4019464000	27100	27100	27100	27100	0
197	20231006	161000	4019464000	27100	27100	27100	27100	0
198	20231006	160900	4019464000	27100	27100	27100	27100	0
199	20231006	160800	4019464000	27100	27100	27100	27100	0
200	20231006	160700	4019464000	27100	27100	27100	27100	0
201	20231006	160600	4019464000	27100	27100	27100	27100	0
202	20231006	160500	4019464000	27100	27100	27100	27100	0
203	20231006	160400	4019464000	27100	27100	27100	27100	0
204	20231006	160300	4019464000	27100	27100	27100	27100	0
205	20231006	160200	4019464000	27100	27100	27100	27100	0
206	20231006	160100	4019464000	27100	27100	27100	27100	0
207	20231006	160000	4019464000	27100	27100	27100	27100	0
208	20231006	155900	4019464000	27100	27100	27100	27100	0
209	20231006	155800	4019464000	27100	27100	27100	27100	0
210	20231006	155700	4019464000	27100	27100	27100	27100	0
211	20231006	155600	4019464000	27100	27100	27100	27100	0
212	20231006	155500	4019464000	27100	27100	27100	27100	5519
213	20231006	155400	4019464000	27100	27100	27100	27100	0
214	20231006	155300	4019464000	27100	27100	27100	27100	0
215	20231006	155200	4019464000	27100	27100	27100	27100	0
216	20231006	155100	4019464000	27100	27100	27100	27100	0
217	20231006	155000	4019464000	27100	27100	27100	27100	0
218	20231006	154900	4019464000	27100	27100	27100	27100	0
219	20231006	154800	4019464000	27100	27100	27100	27100	0
220	20231006	154700	4019464000	27100	27100	27100	27100	0
221	20231006	154600	4019464000	27100	27100	27100	27100	0
222	20231006	154500	4019464000	27100	27100	27100	27100	0
223	20231006	154400	4019464000	27100	27100	27100	27100	0
224	20231006	154300	4019464000	27100	27100	27100	27100	0
225	20231006	154200	4019464000	27100	27100	27100	27100	0
226	20231006	154100	4019464000	27100	27100	27100	27100	0
227	20231006	154000	4019464000	27100	27100	27100	27100	0
228	20231006	153900	4019464000	27100	27100	27100	27100	0
229	20231006	153800	4019464000	27100	27100	27100	27100	0
230	20231006	153700	4019464000	27100	27100	27100	27100	0
231	20231006	153600	4019464000	27100	27100	27100	27100	0
232	20231006	153500	4019464000	27100	27100	27100	27100	0
233	20231006	153400	4019464000	27100	27100	27100	27100	0
234	20231006	153300	4019464000	27100	27100	27100	27100	0
235	20231006	153200	4019464000	27100	27100	27100	27100	0
236	20231006	153100	4019464000	27100	27100	27100	27100	0
237	20231006	153000	4019464000	27100	27100	27100	27100	5519
238	20231006	152900	3869899100	27000	27000	27000	27000	0
239	20231006	152800	3869899100	27000	27000	27000	27000	0
240	20231006	152700	3869899100	27000	27000	27000	27000	0
241	20231006	152600	3869899100	27000	27000	27000	27000	0
242	20231006	152500	3869899100	27000	27000	27000	27000	0
243	20231006	152400	3869899100	27000	27000	27000	27000	0
244	20231006	152300	3869899100	27000	27000	27000	27000	0
245	20231006	152200	3869899100	27000	27000	27000	27000	0
246	20231006	152100	3869899100	27000	27000	27000	27000	0
247	20231006	152000	3869899100	27000	27000	27000	27000	0
248	20231006	151900	3869899100	27000	27050	27100	27000	1314
249	20231006	151800	3834373100	27050	27100	27100	27000	1205
250	20231006	151700	3801778850	27050	27100	27100	27050	570
251	20231006	151600	3786345150	27100	27100	27100	27050	1717
252	20231006	151500	3739818850	27050	27000	27050	27000	1260
253	20231006	151400	3705736200	27000	27050	27050	26950	727
254	20231006	151300	3686120850	27050	26950	27050	26950	4893
255	20231006	151200	3553863400	27000	27000	27000	26950	391
256	20231006	151100	3543308200	27000	27000	27050	27000	780
257	20231006	151000	3522248150	27000	26950	27050	26950	1212
258	20231006	150900	3489464400	27050	27000	27050	26950	918
259	20231006	150800	3464671450	27000	27000	27000	26950	1962
260	20231006	150700	3411700750	27000	27000	27000	27000	124
261	20231006	150600	3408352750	27000	26950	27000	26950	19
262	20231006	150500	3407840550	27000	26950	27000	26950	125
263	20231006	150400	3404469100	27000	26950	27000	26950	807
264	20231006	150300	3382701100	26950	27000	27000	26950	569
265	20231006	150200	3367366450	27000	27000	27000	27000	230
266	20231006	150100	3361156450	27000	26950	27000	26950	238
267	20231006	150000	3354732900	26950	26900	26950	26900	534
268	20231006	145900	3340367050	26950	26950	26950	26900	415
269	20231006	145800	3329182850	26900	26950	26950	26900	342
270	20231006	145700	3319976750	26950	26950	27000	26950	62
271	20231006	145600	3318305800	26950	26950	27000	26950	619
272	20231006	145500	3301600000	27000	26950	27000	26900	461
273	20231006	145400	3289171100	26900	26900	26900	26900	106
274	20231006	145300	3286319700	26850	26950	26950	26850	546
275	20231006	145200	3271641300	26900	26900	26900	26900	172
276	20231006	145100	3267014500	26900	26900	26900	26900	144
277	20231006	145000	3263140900	26900	26900	26900	26900	59
278	20231006	144900	3261553800	26900	26900	26900	26900	87
279	20231006	144800	3259213500	26900	26900	26950	26850	632
280	20231006	144700	3242224650	26900	26850	26900	26850	89
281	20231006	144600	3239832300	26850	26800	26850	26800	218
282	20231006	144500	3233984900	26800	26900	26950	26800	1621
283	20231006	144400	3190482200	26900	26950	26950	26900	208
284	20231006	144300	3184881600	26950	27000	27000	26950	655
285	20231006	144200	3167218400	27000	27050	27050	27000	478
286	20231006	144100	3154312050	27050	27100	27100	27050	682
287	20231006	144000	3135847850	27100	27050	27100	27050	398
288	20231006	143900	3125067550	27000	27000	27000	27000	183
289	20231006	143800	3120126550	27000	27000	27000	27000	288
290	20231006	143700	3112350550	27000	27000	27000	27000	1154
291	20231006	143600	3081192550	27000	27050	27050	27000	103
292	20231006	143500	3078411400	27050	27050	27050	27050	794
293	20231006	143400	3056933700	27050	27050	27100	27050	280
294	20231006	143300	3049359400	27050	27050	27100	27050	250
295	20231006	143200	3042596350	27100	27050	27100	27050	202
296	20231006	143100	3037132100	27050	27100	27100	27050	54
297	20231006	143000	3035668750	27100	27100	27100	27050	21
298	20231006	142900	3035100150	27100	27050	27100	27050	148
299	20231006	142800	3031094350	27050	27050	27050	27050	50
300	20231006	142700	3029741850	27050	27050	27050	27050	543
301	20231006	142600	3015053700	27050	27050	27050	27050	62
302	20231006	142500	3013376600	27050	27000	27050	27000	127
303	20231006	142400	3009944850	27050	27050	27050	27050	99
304	20231006	142300	3007266900	27050	27100	27100	27050	281
305	20231006	142200	2999658250	27150	27100	27150	27100	508
306	20231006	142100	2985890650	27200	27050	27200	27050	241
307	20231006	142000	2979349100	27050	27050	27150	27050	897
308	20231006	141900	2955058550	27050	27050	27100	27000	725
309	20231006	141800	2935420000	27050	27100	27100	27000	543
310	20231006	141700	2920738250	27150	27050	27200	27050	2842
311	20231006	141600	2843581850	27050	26950	27100	26950	2256
312	20231006	141500	2782592000	26950	26950	26950	26900	321
313	20231006	141400	2773941150	26950	26900	26950	26900	67
314	20231006	141300	2772136150	26900	26950	26950	26900	784
315	20231006	141200	2751038500	26950	26900	26950	26850	253
316	20231006	141100	2744225700	26900	26850	26900	26850	556
317	20231006	141000	2729284150	26850	26850	26850	26850	217
318	20231006	140900	2723457700	26850	26850	26850	26850	1
319	20231006	140800	2723430850	26850	26800	26850	26800	25
320	20231006	140700	2722760800	26800	26800	26850	26800	176
321	20231006	140600	2718043150	26800	26800	26800	26800	0
322	20231006	140500	2718043150	26800	26800	26800	26800	382
323	20231006	140400	2707805550	26800	26800	26800	26800	45
324	20231006	140300	2706599550	26800	26800	26800	26800	206
325	20231006	140200	2701078750	26800	26750	26850	26750	652
326	20231006	140100	2683605450	26800	26800	26800	26800	207
327	20231006	140000	2678057850	26800	26800	26800	26800	250
328	20231006	135900	2671357850	26800	26800	26800	26800	71
329	20231006	135800	2669455050	26800	26800	26800	26800	34
330	20231006	135700	2668543850	26750	26800	26800	26750	4
331	20231006	135600	2668436800	26750	26750	26750	26750	472
332	20231006	135500	2655810800	26750	26750	26750	26750	278
333	20231006	135400	2648374300	26700	26700	26700	26700	104
334	20231006	135300	2645597500	26750	26750	26750	26750	39
335	20231006	135200	2644554250	26750	26750	26750	26700	198
336	20231006	135100	2639262050	26750	26750	26800	26750	907
337	20231006	135000	2614998950	26750	26750	26750	26750	0
338	20231006	134900	2614998950	26750	26750	26750	26750	3
339	20231006	134800	2614918700	26750	26750	26800	26750	50
340	20231006	134700	2613580600	26800	26800	26800	26800	80
341	20231006	134600	2611436600	26800	26750	26800	26750	117
342	20231006	134500	2608301050	26800	26750	26800	26700	423
343	20231006	134400	2596983650	26650	26650	26650	26650	2
344	20231006	134300	2596930350	26700	26700	26700	26700	3
345	20231006	134200	2596850250	26650	26700	26700	26650	155
346	20231006	134100	2592711850	26700	26700	26700	26700	229
347	20231006	134000	2586597550	26700	26700	26700	26700	0
348	20231006	133900	2586597550	26700	26700	26700	26700	0
349	20231006	133800	2586597550	26700	26700	26700	26650	1019
350	20231006	133700	2559395500	26700	26700	26700	26700	9
351	20231006	133600	2559155200	26700	26750	26750	26700	650
352	20231006	133500	2541770200	26800	26800	26800	26800	0
353	20231006	133400	2541770200	26800	26800	26800	26800	76
354	20231006	133300	2539733400	26800	26800	26800	26800	129
355	20231006	133200	2536276200	26800	26750	26800	26750	63
356	20231006	133100	2534588650	26800	26800	26850	26800	797
357	20231006	133000	2513229000	26850	26850	26850	26850	1256
358	20231006	132900	2479505400	26900	26900	26900	26900	0
359	20231006	132800	2479505400	26900	26900	26950	26900	778
360	20231006	132700	2458577100	26900	26900	26900	26900	400
361	20231006	132600	2447817100	26900	26950	26950	26900	132
362	20231006	132500	2444260450	26950	26950	26950	26950	10
363	20231006	132400	2443990950	26950	26900	26950	26900	187
364	20231006	132300	2438956300	26900	26900	26900	26900	21
365	20231006	132200	2438391400	26900	27000	27000	26900	155
366	20231006	132100	2434211900	27000	26950	27000	26900	1642
367	20231006	132000	2389969850	26950	27000	27000	26950	283
368	20231006	131900	2382330350	26950	26950	27000	26950	34
369	20231006	131800	2381413400	26950	26950	26950	26950	63
370	20231006	131700	2379715550	27000	27000	27000	27000	292
371	20231006	131600	2371831550	27000	27000	27000	27000	17
372	20231006	131500	2371372550	27000	27000	27000	27000	216
373	20231006	131400	2365540550	27000	26950	27000	26950	114
374	20231006	131300	2362463200	26950	26950	26950	26950	9
375	20231006	131200	2362220650	26950	26950	26950	26950	143
376	20231006	131100	2358366800	26900	26950	26950	26900	509
377	20231006	131000	2344655800	26950	27000	27000	26950	46
378	20231006	130900	2343414200	27000	27000	27000	27000	47
379	20231006	130800	2342145200	27000	27000	27000	27000	64
380	20231006	130700	2340417200	27000	27000	27000	27000	793
381	20231006	130600	2319006200	27000	27050	27050	27000	665
382	20231006	130500	2301023200	27050	26850	27050	26850	6558
383	20231006	130400	2124352050	26800	26850	26850	26800	170
384	20231006	130300	2119788550	26850	26850	26850	26850	178
385	20231006	130200	2115009250	26850	26850	26850	26850	0
386	20231006	130100	2115009250	26850	26850	26850	26850	212
387	20231006	130000	2109317050	26850	26850	26850	26850	120
388	20231006	125900	2106095050	26850	26850	26850	26850	0
389	20231006	125800	2106095050	26850	26900	26900	26850	103
390	20231006	125700	2103326600	26900	26900	26900	26900	6
391	20231006	125600	2103165200	26900	26850	26900	26850	49
392	20231006	125500	2101847150	26850	26850	26900	26850	109
393	20231006	125400	2098918750	26850	26850	26850	26850	30
394	20231006	125300	2098113250	26850	26850	26850	26850	200
395	20231006	125200	2092743250	26800	26850	26850	26800	285
396	20231006	125100	2085104400	26850	26900	26900	26850	243
397	20231006	125000	2078579800	26900	26900	26900	26900	80
398	20231006	124900	2076427800	26900	26900	26900	26900	1532
399	20231006	124800	2035217000	26850	26900	26900	26850	186
400	20231006	124700	2030222850	26800	26850	26850	26800	100
401	20231006	124600	2027542800	26800	26900	26900	26800	121
402	20231006	124500	2024297900	26900	26800	26900	26800	1934
403	20231006	124400	1972376200	26800	26800	26800	26800	1037
404	20231006	124300	1944584600	26800	26750	26800	26750	209
405	20231006	124200	1938983450	26800	26750	26800	26750	91
406	20231006	124100	1936549150	26750	26750	26750	26750	200
407	20231006	124000	1931199150	26800	26750	26800	26750	82
408	20231006	123900	1929001650	26750	26750	26750	26750	0
409	20231006	123800	1929001650	26750	26750	26800	26750	146
410	20231006	123700	1925096100	26800	26800	26800	26800	189
411	20231006	123600	1920030900	26800	26800	26800	26800	3
412	20231006	123500	1919950500	26800	26750	26800	26750	520
413	20231006	123400	1906039500	26700	26750	26750	26700	233
414	20231006	123300	1899817700	26750	26750	26750	26750	86
415	20231006	123200	1897517200	26750	26750	26750	26750	11
416	20231006	123100	1897222950	26750	26750	26800	26750	255
417	20231006	123000	1890395650	26750	26750	26800	26750	333
418	20231006	122900	1881471350	26800	26750	26800	26750	172
419	20231006	122800	1876862250	26750	26750	26750	26750	456
420	20231006	122700	1864664250	26700	26650	26700	26650	1597
421	20231006	122600	1822035850	26650	26650	26650	26650	79
422	20231006	122500	1819930500	26650	26650	26650	26650	482
423	20231006	122400	1807085200	26650	26650	26700	26600	666
424	20231006	122300	1789336500	26650	26650	26650	26650	33
425	20231006	122200	1788457050	26700	26700	26700	26700	158
426	20231006	122100	1784238450	26700	26650	26700	26650	188
427	20231006	122000	1779219000	26700	26700	26700	26700	100
428	20231006	121900	1776549000	26700	26700	26700	26700	5
429	20231006	121800	1776415500	26700	26700	26700	26700	20
430	20231006	121700	1775881500	26700	26700	26700	26700	322
431	20231006	121600	1767284100	26700	26700	26700	26700	0
432	20231006	121500	1767284100	26700	26700	26700	26700	1
433	20231006	121400	1767257400	26700	26700	26700	26700	0
434	20231006	121300	1767257400	26700	26700	26700	26700	168
435	20231006	121200	1762771800	26700	26700	26700	26700	2
436	20231006	121100	1762718400	26700	26700	26700	26700	3
437	20231006	121000	1762638300	26650	26650	26650	26650	20
438	20231006	120900	1762105300	26650	26650	26650	26650	99
439	20231006	120800	1759466950	26650	26650	26650	26650	103
440	20231006	120700	1756722000	26650	26650	26650	26650	21
441	20231006	120600	1756162350	26650	26600	26650	26600	31
442	20231006	120500	1755337700	26600	26600	26600	26600	0
443	20231006	120400	1755337700	26600	26600	26600	26600	8
444	20231006	120300	1755124900	26600	26600	26600	26600	22
445	20231006	120200	1754539700	26600	26600	26600	26600	0
446	20231006	120100	1754539700	26600	26600	26600	26600	49
447	20231006	120000	1753236300	26650	26700	26700	26650	774
448	20231006	115900	1732578650	26650	26650	26650	26650	80
449	20231006	115800	1730446650	26650	26650	26650	26650	81
450	20231006	115700	1728288000	26650	26650	26650	26650	231
451	20231006	115600	1722131850	26600	26600	26600	26600	230
452	20231006	115500	1716013850	26600	26600	26600	26600	0
453	20231006	115400	1716013850	26600	26600	26600	26600	10
454	20231006	115300	1715747850	26600	26600	26600	26600	0
455	20231006	115200	1715747850	26600	26550	26600	26550	81
456	20231006	115100	1713595750	26550	26550	26550	26550	61
457	20231006	115000	1711976200	26550	26550	26550	26500	4
458	20231006	114900	1711870050	26500	26500	26500	26500	0
459	20231006	114800	1711870050	26500	26500	26500	26500	23
460	20231006	114700	1711260550	26500	26500	26500	26500	301
461	20231006	114600	1703284050	26500	26500	26500	26500	5
462	20231006	114500	1703151550	26600	26600	26600	26600	1
463	20231006	114400	1703124950	26600	26550	26600	26550	23
464	20231006	114300	1702514050	26550	26550	26550	26550	32
465	20231006	114200	1701664450	26550	26600	26650	26550	1303
466	20231006	114100	1667052400	26600	26650	26650	26600	204
467	20231006	114000	1661625000	26650	26650	26650	26650	137
468	20231006	113900	1657973950	26650	26650	26650	26650	46
469	20231006	113800	1656748050	26650	26650	26650	26650	0
470	20231006	113700	1656748050	26650	26600	26650	26600	6
471	20231006	113600	1656588200	26650	26650	26650	26650	32
472	20231006	113500	1655735400	26600	26600	26600	26600	20
473	20231006	113400	1655203400	26650	26600	26650	26600	264
474	20231006	113300	1648170800	26600	26600	26600	26600	253
475	20231006	113200	1641441000	26600	26600	26600	26600	321
476	20231006	113100	1632902400	26550	26550	26550	26550	301
477	20231006	113000	1624910850	26550	26550	26550	26550	86
478	20231006	112900	1622627550	26550	26500	26550	26500	231
479	20231006	112800	1616494650	26500	26500	26500	26500	440
480	20231006	112700	1604834650	26450	26450	26450	26450	476
481	20231006	112600	1592244450	26450	26450	26500	26450	79
482	20231006	112500	1590154550	26400	26450	26450	26400	363
483	20231006	112400	1580570550	26450	26450	26450	26450	70
484	20231006	112300	1578719050	26450	26450	26450	26450	14
485	20231006	112200	1578348750	26450	26450	26450	26450	40
486	20231006	112100	1577290750	26450	26450	26450	26450	15
487	20231006	112000	1576894000	26400	26450	26500	26400	860
488	20231006	111900	1554175300	26450	26450	26450	26450	100
489	20231006	111800	1551530300	26500	26450	26500	26450	23
490	20231006	111700	1550921850	26450	26450	26450	26450	241
491	20231006	111600	1544547400	26450	26450	26450	26450	0
492	20231006	111500	1544547400	26450	26500	26500	26450	603
493	20231006	111400	1528597300	26450	26500	26500	26450	384
494	20231006	111300	1518433100	26500	26550	26550	26500	214
495	20231006	111200	1512761700	26500	26500	26500	26450	182
496	20231006	111100	1507938750	26450	26450	26500	26450	323
497	20231006	111000	1499394550	26450	26450	26450	26450	519
498	20231006	110900	1485667000	26450	26450	26450	26450	50
499	20231006	110800	1484344500	26450	26450	26450	26450	70
500	20231006	110700	1482493000	26500	26500	26500	26450	3248
501	20231006	110600	1396487350	26550	26550	26550	26550	988
502	20231006	110500	1370255950	26550	26600	26600	26550	52
503	20231006	110400	1368872850	26550	26550	26600	26550	203
504	20231006	110300	1363482300	26600	26600	26600	26600	57
505	20231006	110200	1361966100	26600	26600	26600	26600	99
506	20231006	110100	1359332700	26600	26600	26600	26600	42
507	20231006	110000	1358215500	26600	26600	26600	26600	46
508	20231006	105900	1356991900	26600	26600	26600	26600	81
509	20231006	105800	1354837300	26600	26550	26600	26550	288
510	20231006	105700	1347184600	26550	26550	26550	26550	40
511	20231006	105600	1346122600	26550	26550	26550	26550	3
512	20231006	105500	1346042950	26550	26550	26550	26500	511
513	20231006	105400	1332476300	26550	26550	26550	26550	530
514	20231006	105300	1318404800	26550	26550	26550	26550	292
515	20231006	105200	1310652200	26550	26550	26550	26500	52
516	20231006	105100	1309273450	26550	26550	26550	26550	19
517	20231006	105000	1308769000	26550	26550	26550	26550	31
518	20231006	104900	1307945950	26500	26550	26550	26500	1918
519	20231006	104800	1257044550	26600	26600	26600	26550	1813
520	20231006	104700	1208819000	26600	26650	26650	26600	239
521	20231006	104600	1202461100	26650	26650	26650	26650	10
522	20231006	104500	1202194600	26600	26650	26650	26600	966
523	20231006	104400	1176482250	26650	26650	26700	26650	987
524	20231006	104300	1150162850	26650	26650	26650	26650	0
525	20231006	104200	1150162850	26650	26650	26650	26650	3
526	20231006	104100	1150082900	26650	26650	26650	26650	52
527	20231006	104000	1148697100	26650	26650	26650	26650	1
528	20231006	103900	1148670450	26700	26700	26700	26700	80
529	20231006	103800	1146534450	26700	26650	26700	26650	366
530	20231006	103700	1136762350	26700	26700	26700	26650	115
531	20231006	103600	1133692000	26700	26700	26700	26700	3
532	20231006	103500	1133611900	26700	26650	26700	26650	51
533	20231006	103400	1132252700	26700	26700	26700	26700	18
534	20231006	103300	1131772100	26700	26700	26700	26700	40
535	20231006	103200	1130704100	26700	26650	26700	26600	267
536	20231006	103100	1123595750	26650	26650	26650	26650	20
537	20231006	103000	1123062750	26650	26650	26650	26650	20
538	20231006	102900	1122529750	26700	26700	26700	26700	1
539	20231006	102800	1122503050	26750	26750	26750	26750	1
540	20231006	102700	1122476300	26700	26700	26700	26700	505
541	20231006	102600	1108992800	26750	26750	26750	26650	1044
542	20231006	102500	1081165800	26650	26650	26650	26650	40
543	20231006	102400	1080099800	26700	26700	26700	26700	13
544	20231006	102300	1079752700	26650	26650	26700	26650	74
545	20231006	102200	1077780550	26700	26700	26700	26700	60
546	20231006	102100	1076178550	26700	26700	26750	26700	197
547	20231006	102000	1070917800	26700	26750	26750	26700	406
548	20231006	101900	1060065650	26750	26750	26750	26750	128
549	20231006	101800	1056641650	26750	26750	26750	26750	11
550	20231006	101700	1056347400	26700	26700	26700	26700	10
551	20231006	101600	1056080400	26650	26650	26650	26650	57
552	20231006	101500	1054561350	26700	26700	26700	26650	136
553	20231006	101400	1050931100	26700	26700	26700	26700	58
554	20231006	101300	1049382500	26700	26700	26750	26700	153
555	20231006	101200	1045296550	26700	26700	26750	26700	104
556	20231006	101100	1042518900	26700	26700	26750	26700	60
557	20231006	101000	1040916050	26700	26700	26700	26700	187
558	20231006	100900	1035923150	26700	26700	26750	26650	139
559	20231006	100800	1032211450	26700	26650	26750	26650	54
560	20231006	100700	1030769450	26650	26650	26700	26650	42
561	20231006	100600	1029649850	26650	26700	26700	26650	39
562	20231006	100500	1028610150	26700	26650	26700	26650	192
563	20231006	100400	1023486350	26650	26700	26700	26650	485
564	20231006	100300	1010554000	26750	26650	26750	26650	102
565	20231006	100200	1007830350	26650	26700	26700	26650	81
566	20231006	100100	1005671100	26700	26650	26800	26650	52
567	20231006	100000	1004281100	26650	26650	26700	26650	42
568	20231006	095900	1003161400	26650	26650	26700	26650	271
569	20231006	095800	995939050	26700	26750	26750	26700	1160
570	20231006	095700	964966200	26700	26700	26750	26700	359
571	20231006	095600	955365300	26700	26700	26750	26700	773
572	20231006	095500	934725700	26800	26700	26800	26700	355
573	20231006	095400	925244550	26700	26700	26750	26700	256
574	20231006	095300	918398450	26700	26700	26750	26700	214
575	20231006	095200	912676150	26750	26700	26750	26650	281
576	20231006	095100	905175050	26650	26700	26700	26650	329
577	20231006	095000	896390850	26700	26700	26750	26650	229
578	20231006	094900	890277850	26700	26700	26700	26650	37
579	20231006	094800	889291400	26700	26700	26800	26700	1065
580	20231006	094700	860835600	26700	26700	26700	26700	0
581	20231006	094600	860835600	26700	26750	26750	26700	685
582	20231006	094500	842514950	26700	26750	26750	26700	61
583	20231006	094400	840886200	26700	26650	26700	26650	39
584	20231006	094300	839845350	26650	26650	26650	26650	207
585	20231006	094200	834328800	26650	26800	26800	26650	1443
586	20231006	094100	795713200	26800	26900	26900	26800	11
587	20231006	094000	795417400	26900	26850	26900	26850	121
588	20231006	093900	792163000	26900	26900	26900	26850	381
589	20231006	093800	781925100	26950	26900	26950	26850	52
590	20231006	093700	780526450	26900	26950	26950	26850	172
591	20231006	093600	775903100	26900	26950	26950	26900	109
592	20231006	093500	772966000	26950	26900	26950	26850	319
593	20231006	093400	764383900	26900	26950	26950	26900	364
594	20231006	093300	754581950	26950	26950	26950	26900	65
595	20231006	093200	752830600	26950	26750	27000	26700	4291
596	20231006	093100	637276000	26750	26800	26800	26750	53
597	20231006	093000	635857050	26800	26800	26800	26800	1
598	20231006	092900	635830250	26700	26700	26800	26700	127
599	20231006	092800	632435550	26800	26700	26800	26700	215
600	20231006	092700	626684850	26700	26700	26850	26700	78
601	20231006	092600	624601450	26700	26800	26800	26700	652
602	20231006	092500	607158650	26800	26750	26800	26750	97
603	20231006	092400	604561800	26750	26750	26750	26750	343
604	20231006	092300	595386550	26750	26850	26850	26750	18
605	20231006	092200	594904050	26850	26850	26850	26850	5
606	20231006	092100	594769800	26850	26800	26850	26800	537
607	20231006	092000	580361700	26800	26800	26800	26800	114
608	20231006	091900	577306500	26850	26900	26900	26800	1913
609	20231006	091800	525949900	26900	26850	26900	26850	495
610	20231006	091700	512635150	26850	26900	26950	26850	1245
611	20231006	091600	479144800	26850	26750	26900	26750	2785
612	20231006	091500	404459400	26750	26700	26750	26700	716
613	20231006	091400	385332200	26700	26700	26700	26650	82
614	20231006	091300	383144200	26650	26700	26700	26650	71
615	20231006	091200	381251050	26650	26650	26750	26650	887
616	20231006	091100	357610300	26650	26800	26800	26650	1209
617	20231006	091000	325285700	26800	26750	26800	26750	183
618	20231006	090900	320382650	26750	26800	26800	26600	841
619	20231006	090800	297871050	26700	26600	26750	26550	1196
620	20231006	090700	265970100	26600	26650	26650	26600	485
621	20231006	090600	253054650	26600	26600	26650	26600	512
622	20231006	090500	239413700	26600	26550	26600	26500	2138
623	20231006	090400	182623050	26600	26650	26650	26550	719
624	20231006	090300	163488500	26650	26550	26650	26500	540
625	20231006	090200	149163800	26550	26700	26700	26500	1363
626	20231006	090100	112922950	26700	26700	26700	26600	1188
627	20231006	090000	81223800	26700	26400	26700	26400	2846