KissMeData/064550/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195200	2980193450	26400	26400	26400	26400	1710
3	20241008	195100	2980193450	26400	26400	26400	26400	0
4	20241008	195000	2980193450	26400	26400	26400	26400	0
5	20241008	194900	2980193450	26400	26400	26400	26400	0
6	20241008	194800	2980193450	26400	26400	26400	26400	0
7	20241008	194700	2980193450	26400	26400	26400	26400	0
8	20241008	194600	2980193450	26400	26400	26400	26400	0
9	20241008	194500	2980193450	26400	26400	26400	26400	0
10	20241008	194400	2980193450	26400	26400	26400	26400	0
11	20241008	194300	2980193450	26400	26400	26400	26400	0
12	20241008	194200	2980193450	26400	26400	26400	26400	0
13	20241008	194100	2980193450	26400	26400	26400	26400	0
14	20241008	194000	2980193450	26400	26400	26400	26400	0
15	20241008	193900	2980193450	26400	26400	26400	26400	0
16	20241008	193800	2980193450	26400	26400	26400	26400	0
17	20241008	193700	2980193450	26400	26400	26400	26400	0
18	20241008	193600	2980193450	26400	26400	26400	26400	0
19	20241008	193500	2980193450	26400	26400	26400	26400	0
20	20241008	193400	2980193450	26400	26400	26400	26400	0
21	20241008	193300	2980193450	26400	26400	26400	26400	0
22	20241008	193200	2980193450	26400	26400	26400	26400	0
23	20241008	193100	2980193450	26400	26400	26400	26400	0
24	20241008	193000	2980193450	26400	26400	26400	26400	0
25	20241008	192900	2980193450	26400	26400	26400	26400	0
26	20241008	192800	2980193450	26400	26400	26400	26400	0
27	20241008	192700	2980193450	26400	26400	26400	26400	0
28	20241008	192600	2980193450	26400	26400	26400	26400	0
29	20241008	192500	2980193450	26400	26400	26400	26400	0
30	20241008	192400	2980193450	26400	26400	26400	26400	0
31	20241008	192300	2980193450	26400	26400	26400	26400	0
32	20241008	192200	2980193450	26400	26400	26400	26400	1710
33	20241008	192100	2980193450	26400	26400	26400	26400	0
34	20241008	192000	2980193450	26400	26400	26400	26400	0
35	20241008	191900	2980193450	26400	26400	26400	26400	0
36	20241008	191800	2980193450	26400	26400	26400	26400	0
37	20241008	191700	2980193450	26400	26400	26400	26400	0
38	20241008	191600	2980193450	26400	26400	26400	26400	0
39	20241008	191500	2980193450	26400	26400	26400	26400	0
40	20241008	191400	2980193450	26400	26400	26400	26400	0
41	20241008	191300	2980193450	26400	26400	26400	26400	0
42	20241008	191200	2980193450	26400	26400	26400	26400	0
43	20241008	191100	2980193450	26400	26400	26400	26400	0
44	20241008	191000	2980193450	26400	26400	26400	26400	0
45	20241008	190900	2980193450	26400	26400	26400	26400	0
46	20241008	190800	2980193450	26400	26400	26400	26400	0
47	20241008	190700	2980193450	26400	26400	26400	26400	0
48	20241008	190600	2980193450	26400	26400	26400	26400	0
49	20241008	190500	2980193450	26400	26400	26400	26400	0
50	20241008	190400	2980193450	26400	26400	26400	26400	0
51	20241008	190300	2980193450	26400	26400	26400	26400	0
52	20241008	190200	2980193450	26400	26400	26400	26400	0
53	20241008	190100	2980193450	26400	26400	26400	26400	0
54	20241008	190000	2980193450	26400	26400	26400	26400	0
55	20241008	185900	2980193450	26400	26400	26400	26400	0
56	20241008	185800	2980193450	26400	26400	26400	26400	0
57	20241008	185700	2980193450	26400	26400	26400	26400	0
58	20241008	185600	2980193450	26400	26400	26400	26400	0
59	20241008	185500	2980193450	26400	26400	26400	26400	0
60	20241008	185400	2980193450	26400	26400	26400	26400	0
61	20241008	185300	2980193450	26400	26400	26400	26400	0
62	20241008	185200	2980193450	26400	26400	26400	26400	1710
63	20241008	185100	2980193450	26400	26400	26400	26400	0
64	20241008	185000	2980193450	26400	26400	26400	26400	0
65	20241008	184900	2980193450	26400	26400	26400	26400	0
66	20241008	184800	2980193450	26400	26400	26400	26400	0
67	20241008	184700	2980193450	26400	26400	26400	26400	0
68	20241008	184600	2980193450	26400	26400	26400	26400	0
69	20241008	184500	2980193450	26400	26400	26400	26400	0
70	20241008	184400	2980193450	26400	26400	26400	26400	0
71	20241008	184300	2980193450	26400	26400	26400	26400	0
72	20241008	184200	2980193450	26400	26400	26400	26400	0
73	20241008	184100	2980193450	26400	26400	26400	26400	0
74	20241008	184000	2980193450	26400	26400	26400	26400	0
75	20241008	183900	2980193450	26400	26400	26400	26400	0
76	20241008	183800	2980193450	26400	26400	26400	26400	0
77	20241008	183700	2980193450	26400	26400	26400	26400	0
78	20241008	183600	2980193450	26400	26400	26400	26400	0
79	20241008	183500	2980193450	26400	26400	26400	26400	0
80	20241008	183400	2980193450	26400	26400	26400	26400	0
81	20241008	183300	2980193450	26400	26400	26400	26400	0
82	20241008	183200	2980193450	26400	26400	26400	26400	0
83	20241008	183100	2980193450	26400	26400	26400	26400	0
84	20241008	183000	2980193450	26400	26400	26400	26400	0
85	20241008	182900	2980193450	26400	26400	26400	26400	0
86	20241008	182800	2980193450	26400	26400	26400	26400	0
87	20241008	182700	2980193450	26400	26400	26400	26400	0
88	20241008	182600	2980193450	26400	26400	26400	26400	0
89	20241008	182500	2980193450	26400	26400	26400	26400	0
90	20241008	182400	2980193450	26400	26400	26400	26400	0
91	20241008	182300	2980193450	26400	26400	26400	26400	0
92	20241008	182200	2980193450	26400	26400	26400	26400	1710
93	20241008	182100	2980193450	26400	26400	26400	26400	0
94	20241008	182000	2980193450	26400	26400	26400	26400	0
95	20241008	181900	2980193450	26400	26400	26400	26400	0
96	20241008	181800	2980193450	26400	26400	26400	26400	0
97	20241008	181700	2980193450	26400	26400	26400	26400	0
98	20241008	181600	2980193450	26400	26400	26400	26400	0
99	20241008	181500	2980193450	26400	26400	26400	26400	0
100	20241008	181400	2980193450	26400	26400	26400	26400	0
101	20241008	181300	2980193450	26400	26400	26400	26400	0
102	20241008	181200	2980193450	26400	26400	26400	26400	0
103	20241008	181100	2980193450	26400	26400	26400	26400	0
104	20241008	181000	2980193450	26400	26400	26400	26400	0
105	20241008	180900	2980193450	26400	26400	26400	26400	0
106	20241008	180800	2980193450	26400	26400	26400	26400	0
107	20241008	180700	2980193450	26400	26400	26400	26400	0
108	20241008	180600	2980193450	26400	26400	26400	26400	0
109	20241008	180500	2980193450	26400	26400	26400	26400	0
110	20241008	180400	2980193450	26400	26400	26400	26400	0
111	20241008	180300	2980193450	26400	26400	26400	26400	0
112	20241008	180200	2980193450	26400	26400	26400	26400	0
113	20241008	180100	2980193450	26400	26400	26400	26400	0
114	20241008	180000	2980193450	26400	26400	26400	26400	0
115	20241008	175900	2980193450	26400	26400	26400	26400	0
116	20241008	175800	2980193450	26400	26400	26400	26400	0
117	20241008	175700	2980193450	26400	26400	26400	26400	0
118	20241008	175600	2980193450	26400	26400	26400	26400	0
119	20241008	175500	2980193450	26400	26400	26400	26400	0
120	20241008	175400	2980193450	26400	26400	26400	26400	0
121	20241008	175300	2980193450	26400	26400	26400	26400	0
122	20241008	175200	2980193450	26400	26400	26400	26400	1710
123	20241008	175100	2980193450	26400	26400	26400	26400	0
124	20241008	175000	2980193450	26400	26400	26400	26400	0
125	20241008	174900	2980193450	26400	26400	26400	26400	0
126	20241008	174800	2980193450	26400	26400	26400	26400	0
127	20241008	174700	2980193450	26400	26400	26400	26400	0
128	20241008	174600	2980193450	26400	26400	26400	26400	0
129	20241008	174500	2980193450	26400	26400	26400	26400	0
130	20241008	174400	2980193450	26400	26400	26400	26400	0
131	20241008	174300	2980193450	26400	26400	26400	26400	0
132	20241008	174200	2980193450	26400	26400	26400	26400	0
133	20241008	174100	2980193450	26400	26400	26400	26400	0
134	20241008	174000	2980193450	26400	26400	26400	26400	0
135	20241008	173900	2980193450	26400	26400	26400	26400	0
136	20241008	173800	2980193450	26400	26400	26400	26400	0
137	20241008	173700	2980193450	26400	26400	26400	26400	0
138	20241008	173600	2980193450	26400	26400	26400	26400	0
139	20241008	173500	2980193450	26400	26400	26400	26400	0
140	20241008	173400	2980193450	26400	26400	26400	26400	0
141	20241008	173300	2980193450	26400	26400	26400	26400	0
142	20241008	173200	2980193450	26400	26400	26400	26400	0
143	20241008	173100	2980193450	26400	26400	26400	26400	0
144	20241008	173000	2980193450	26400	26400	26400	26400	0
145	20241008	172900	2980193450	26400	26400	26400	26400	0
146	20241008	172800	2980193450	26400	26400	26400	26400	0
147	20241008	172700	2980193450	26400	26400	26400	26400	0
148	20241008	172600	2980193450	26400	26400	26400	26400	0
149	20241008	172500	2980193450	26400	26400	26400	26400	0
150	20241008	172400	2980193450	26400	26400	26400	26400	0
151	20241008	172300	2980193450	26400	26400	26400	26400	0
152	20241008	172200	2980193450	26400	26400	26400	26400	1710
153	20241008	172100	2980193450	26400	26400	26400	26400	0
154	20241008	172000	2980193450	26400	26400	26400	26400	0
155	20241008	171900	2980193450	26400	26400	26400	26400	0
156	20241008	171800	2980193450	26400	26400	26400	26400	0
157	20241008	171700	2980193450	26400	26400	26400	26400	0
158	20241008	171600	2980193450	26400	26400	26400	26400	0
159	20241008	171500	2980193450	26400	26400	26400	26400	0
160	20241008	171400	2980193450	26400	26400	26400	26400	0
161	20241008	171300	2980193450	26400	26400	26400	26400	0
162	20241008	171200	2980193450	26400	26400	26400	26400	0
163	20241008	171100	2980193450	26400	26400	26400	26400	0
164	20241008	171000	2980193450	26400	26400	26400	26400	0
165	20241008	170900	2980193450	26400	26400	26400	26400	0
166	20241008	170800	2980193450	26400	26400	26400	26400	0
167	20241008	170700	2980193450	26400	26400	26400	26400	0
168	20241008	170600	2980193450	26400	26400	26400	26400	0
169	20241008	170500	2980193450	26400	26400	26400	26400	0
170	20241008	170400	2980193450	26400	26400	26400	26400	0
171	20241008	170300	2980193450	26400	26400	26400	26400	0
172	20241008	170200	2980193450	26400	26400	26400	26400	0
173	20241008	170100	2980193450	26400	26400	26400	26400	0
174	20241008	170000	2980193450	26400	26400	26400	26400	0
175	20241008	165900	2980193450	26400	26400	26400	26400	0
176	20241008	165800	2980193450	26400	26400	26400	26400	0
177	20241008	165700	2980193450	26400	26400	26400	26400	0
178	20241008	165600	2980193450	26400	26400	26400	26400	0
179	20241008	165500	2980193450	26400	26400	26400	26400	0
180	20241008	165400	2980193450	26400	26400	26400	26400	0
181	20241008	165300	2980193450	26400	26400	26400	26400	0
182	20241008	165200	2980193450	26400	26400	26400	26400	1710
183	20241008	165100	2980193450	26400	26400	26400	26400	0
184	20241008	165000	2980193450	26400	26400	26400	26400	0
185	20241008	164900	2980193450	26400	26400	26400	26400	0
186	20241008	164800	2980193450	26400	26400	26400	26400	0
187	20241008	164700	2980193450	26400	26400	26400	26400	0
188	20241008	164600	2980193450	26400	26400	26400	26400	0
189	20241008	164500	2980193450	26400	26400	26400	26400	0
190	20241008	164400	2980193450	26400	26400	26400	26400	0
191	20241008	164300	2980193450	26400	26400	26400	26400	0
192	20241008	164200	2980193450	26400	26400	26400	26400	0
193	20241008	164100	2980193450	26400	26400	26400	26400	0
194	20241008	164000	2980193450	26400	26400	26400	26400	0
195	20241008	163900	2980193450	26400	26400	26400	26400	0
196	20241008	163800	2980193450	26400	26400	26400	26400	0
197	20241008	163700	2980193450	26400	26400	26400	26400	0
198	20241008	163600	2980193450	26400	26400	26400	26400	0
199	20241008	163500	2980193450	26400	26400	26400	26400	0
200	20241008	163400	2980193450	26400	26400	26400	26400	0
201	20241008	163300	2980193450	26400	26400	26400	26400	0
202	20241008	163200	2980193450	26400	26400	26400	26400	0
203	20241008	163100	2980193450	26400	26400	26400	26400	0
204	20241008	163000	2980193450	26400	26400	26400	26400	0
205	20241008	162900	2980193450	26400	26400	26400	26400	0
206	20241008	162800	2980193450	26400	26400	26400	26400	0
207	20241008	162700	2980193450	26400	26400	26400	26400	0
208	20241008	162600	2980193450	26400	26400	26400	26400	0
209	20241008	162500	2980193450	26400	26400	26400	26400	0
210	20241008	162400	2980193450	26400	26400	26400	26400	0
211	20241008	162300	2980193450	26400	26400	26400	26400	0
212	20241008	162200	2980193450	26400	26400	26400	26400	1710
213	20241008	162100	2980193450	26400	26400	26400	26400	0
214	20241008	162000	2980193450	26400	26400	26400	26400	0
215	20241008	161900	2980193450	26400	26400	26400	26400	0
216	20241008	161800	2980193450	26400	26400	26400	26400	0
217	20241008	161700	2980193450	26400	26400	26400	26400	0
218	20241008	161600	2980193450	26400	26400	26400	26400	0
219	20241008	161500	2980193450	26400	26400	26400	26400	0
220	20241008	161400	2980193450	26400	26400	26400	26400	0
221	20241008	161300	2980193450	26400	26400	26400	26400	0
222	20241008	161200	2980193450	26400	26400	26400	26400	0
223	20241008	161100	2980193450	26400	26400	26400	26400	0
224	20241008	161000	2980193450	26400	26400	26400	26400	0
225	20241008	160900	2980193450	26400	26400	26400	26400	0
226	20241008	160800	2980193450	26400	26400	26400	26400	0
227	20241008	160700	2980193450	26400	26400	26400	26400	0
228	20241008	160600	2980193450	26400	26400	26400	26400	0
229	20241008	160500	2980193450	26400	26400	26400	26400	0
230	20241008	160400	2980193450	26400	26400	26400	26400	0
231	20241008	160300	2980193450	26400	26400	26400	26400	0
232	20241008	160200	2980193450	26400	26400	26400	26400	0
233	20241008	160100	2980193450	26400	26400	26400	26400	0
234	20241008	160000	2980193450	26400	26400	26400	26400	0
235	20241008	155900	2980193450	26400	26400	26400	26400	0
236	20241008	155800	2980193450	26400	26400	26400	26400	0
237	20241008	155700	2980193450	26400	26400	26400	26400	0
238	20241008	155600	2980193450	26400	26400	26400	26400	0
239	20241008	155500	2980193450	26400	26400	26400	26400	0
240	20241008	155400	2980193450	26400	26400	26400	26400	0
241	20241008	155300	2980193450	26400	26400	26400	26400	0
242	20241008	155200	2980193450	26400	26400	26400	26400	1710
243	20241008	155100	2980193450	26400	26400	26400	26400	0
244	20241008	155000	2980193450	26400	26400	26400	26400	0
245	20241008	154900	2980193450	26400	26400	26400	26400	0
246	20241008	154800	2980193450	26400	26400	26400	26400	0
247	20241008	154700	2980193450	26400	26400	26400	26400	0
248	20241008	154600	2980193450	26400	26400	26400	26400	0
249	20241008	154500	2980193450	26400	26400	26400	26400	0
250	20241008	154400	2980193450	26400	26400	26400	26400	0
251	20241008	154300	2980193450	26400	26400	26400	26400	0
252	20241008	154200	2980193450	26400	26400	26400	26400	0
253	20241008	154100	2980193450	26400	26400	26400	26400	0
254	20241008	154000	2980193450	26400	26400	26400	26400	0
255	20241008	153900	2980193450	26400	26400	26400	26400	0
256	20241008	153800	2980193450	26400	26400	26400	26400	0
257	20241008	153700	2980193450	26400	26400	26400	26400	0
258	20241008	153600	2980193450	26400	26400	26400	26400	0
259	20241008	153500	2980193450	26400	26400	26400	26400	0
260	20241008	153400	2980193450	26400	26400	26400	26400	0
261	20241008	153300	2980193450	26400	26400	26400	26400	0
262	20241008	153200	2980193450	26400	26400	26400	26400	0
263	20241008	153100	2980193450	26400	26400	26400	26400	0
264	20241008	153000	2980193450	26400	26400	26400	26400	1710
265	20241008	152900	2935049450	26400	26400	26400	26400	0
266	20241008	152800	2935049450	26400	26400	26400	26400	0
267	20241008	152700	2935049450	26400	26400	26400	26400	0
268	20241008	152600	2935049450	26400	26400	26400	26400	0
269	20241008	152500	2935049450	26400	26400	26400	26400	0
270	20241008	152400	2935049450	26400	26400	26400	26400	0
271	20241008	152300	2935049450	26400	26400	26400	26400	0
272	20241008	152200	2935049450	26400	26400	26400	26400	0
273	20241008	152100	2935049450	26400	26400	26400	26400	0
274	20241008	152000	2935049450	26400	26400	26400	26400	0
275	20241008	151900	2935049450	26400	26400	26450	26350	838
276	20241008	151800	2912955500	26400	26450	26450	26400	185
277	20241008	151700	2908071000	26450	26400	26450	26400	239
278	20241008	151600	2901758550	26400	26400	26400	26400	248
279	20241008	151500	2895211350	26400	26400	26400	26350	905
280	20241008	151400	2871319850	26400	26400	26400	26350	174
281	20241008	151300	2866731650	26400	26400	26400	26400	1664
282	20241008	151200	2822802050	26450	26450	26450	26400	168
283	20241008	151100	2818365350	26450	26450	26450	26450	146
284	20241008	151000	2814503650	26400	26450	26450	26400	945
285	20241008	150900	2789538300	26450	26450	26450	26450	315
286	20241008	150800	2781206550	26450	26400	26450	26400	399
287	20241008	150700	2770656300	26450	26450	26450	26450	9
288	20241008	150600	2770418250	26450	26500	26500	26450	3031
289	20241008	150500	2690248250	26500	26500	26500	26500	49
290	20241008	150400	2688949750	26500	26500	26500	26500	418
291	20241008	150300	2677872750	26500	26450	26500	26450	155
292	20241008	150200	2673770800	26450	26500	26500	26450	148
293	20241008	150100	2669849300	26450	26500	26500	26450	2222
294	20241008	150000	2611066800	26500	26500	26500	26450	199
295	20241008	145900	2605793800	26500	26500	26500	26500	250
296	20241008	145800	2599168800	26500	26500	26500	26450	108
297	20241008	145700	2596307800	26500	26500	26500	26500	1243
298	20241008	145600	2563368300	26450	26500	26500	26450	93
299	20241008	145500	2560908300	26500	26500	26500	26450	103
300	20241008	145400	2558183750	26450	26500	26500	26450	312
301	20241008	145300	2549929750	26500	26500	26500	26500	62
302	20241008	145200	2548286750	26500	26500	26500	26450	13
303	20241008	145100	2547942800	26450	26500	26500	26450	1429
304	20241008	145000	2510145550	26450	26500	26500	26450	12
305	20241008	144900	2509827600	26500	26500	26500	26500	24
306	20241008	144800	2509191600	26450	26450	26450	26450	20
307	20241008	144700	2508662600	26450	26450	26450	26450	536
308	20241008	144600	2494485400	26450	26450	26450	26450	520
309	20241008	144500	2480731400	26450	26500	26500	26450	3065
310	20241008	144400	2399662050	26500	26500	26500	26500	5
311	20241008	144300	2399529550	26500	26500	26500	26450	1032
312	20241008	144200	2372183050	26500	26450	26500	26450	221
313	20241008	144100	2366337550	26450	26450	26500	26450	483
314	20241008	144000	2353547150	26450	26450	26450	26450	1397
315	20241008	143900	2316596500	26450	26450	26450	26450	300
316	20241008	143800	2308661500	26450	26450	26450	26450	0
317	20241008	143700	2308661500	26450	26500	26500	26450	2898
318	20241008	143600	2232009300	26450	26450	26450	26450	238
319	20241008	143500	2225714200	26450	26500	26500	26450	40
320	20241008	143400	2224656100	26450	26450	26450	26450	531
321	20241008	143300	2210611150	26450	26450	26450	26450	0
322	20241008	143200	2210611150	26450	26450	26450	26450	0
323	20241008	143100	2210611150	26450	26500	26500	26450	46
324	20241008	143000	2209394400	26500	26500	26500	26500	102
325	20241008	142900	2206691400	26500	26500	26550	26450	1339
326	20241008	142800	2171207900	26450	26450	26450	26450	4658
327	20241008	142700	2048003800	26450	26450	26450	26450	36
328	20241008	142600	2047051600	26450	26500	26500	26450	1943
329	20241008	142500	1995658700	26500	26500	26500	26500	52
330	20241008	142400	1994280700	26500	26500	26500	26500	5
331	20241008	142300	1994148200	26500	26500	26500	26500	200
332	20241008	142200	1988848200	26500	26500	26500	26500	260
333	20241008	142100	1981958200	26500	26450	26500	26450	5
334	20241008	142000	1981825800	26500	26500	26500	26500	363
335	20241008	141900	1972206300	26500	26500	26500	26500	96
336	20241008	141800	1969662300	26500	26550	26550	26500	1414
337	20241008	141700	1932191200	26550	26550	26550	26550	8
338	20241008	141600	1931978800	26550	26550	26550	26500	104
339	20241008	141500	1929217650	26550	26550	26550	26550	114
340	20241008	141400	1926190950	26550	26550	26550	26550	0
341	20241008	141300	1926190950	26550	26550	26550	26550	3
342	20241008	141200	1926111300	26550	26600	26600	26500	1450
343	20241008	141100	1887611050	26600	26600	26600	26600	204
344	20241008	141000	1882184650	26600	26600	26600	26600	137
345	20241008	140900	1878540450	26600	26600	26600	26600	101
346	20241008	140800	1875853850	26600	26600	26600	26600	58
347	20241008	140700	1874311050	26650	26600	26650	26600	1391
348	20241008	140600	1837301900	26650	26650	26650	26650	0
349	20241008	140500	1837301900	26650	26650	26650	26650	1
350	20241008	140400	1837275250	26650	26650	26650	26650	54
351	20241008	140300	1835836150	26650	26650	26650	26650	15
352	20241008	140200	1835436400	26650	26650	26650	26650	81
353	20241008	140100	1833277750	26650	26650	26650	26600	60
354	20241008	140000	1831678800	26650	26650	26650	26650	11
355	20241008	135900	1831385650	26650	26650	26650	26650	0
356	20241008	135800	1831385650	26650	26650	26650	26650	1
357	20241008	135700	1831359000	26650	26650	26650	26650	5
358	20241008	135600	1831225750	26650	26650	26650	26650	5
359	20241008	135500	1831092500	26650	26650	26650	26650	60
360	20241008	135400	1829493500	26650	26700	26700	26650	3
361	20241008	135300	1829413450	26650	26650	26650	26650	56
362	20241008	135200	1827921050	26650	26650	26650	26650	23
363	20241008	135100	1827308100	26650	26650	26650	26650	46
364	20241008	135000	1826082200	26650	26650	26650	26650	3
365	20241008	134900	1826002250	26650	26650	26650	26650	0
366	20241008	134800	1826002250	26650	26650	26650	26650	355
367	20241008	134700	1816541500	26650	26650	26650	26650	70
368	20241008	134600	1814676000	26650	26650	26650	26650	0
369	20241008	134500	1814676000	26650	26600	26650	26600	164
370	20241008	134400	1810305450	26600	26600	26600	26600	95
371	20241008	134300	1807778450	26600	26650	26650	26600	133
372	20241008	134200	1804240500	26650	26650	26650	26650	0
373	20241008	134100	1804240500	26650	26650	26650	26650	24
374	20241008	134000	1803600900	26650	26650	26650	26650	0
375	20241008	133900	1803600900	26650	26650	26650	26650	294
376	20241008	133800	1795765800	26650	26650	26650	26650	135
377	20241008	133700	1792168050	26650	26650	26650	26650	321
378	20241008	133600	1783613400	26650	26650	26650	26650	280
379	20241008	133500	1776151400	26700	26700	26700	26700	10
380	20241008	133400	1775884400	26700	26700	26700	26700	3
381	20241008	133300	1775804300	26700	26700	26700	26700	5
382	20241008	133200	1775670800	26700	26700	26700	26700	0
383	20241008	133100	1775670800	26700	26700	26700	26700	201
384	20241008	133000	1770304100	26650	26650	26650	26650	0
385	20241008	132900	1770304100	26650	26650	26650	26650	2
386	20241008	132800	1770250800	26650	26650	26650	26650	22
387	20241008	132700	1769664500	26650	26650	26650	26650	0
388	20241008	132600	1769664500	26650	26650	26650	26650	0
389	20241008	132500	1769664500	26650	26650	26650	26650	51
390	20241008	132400	1768305350	26700	26700	26700	26700	1
391	20241008	132300	1768278650	26650	26650	26650	26650	5
392	20241008	132200	1768145400	26700	26700	26700	26700	23
393	20241008	132100	1767531300	26700	26700	26700	26700	0
394	20241008	132000	1767531300	26700	26650	26700	26650	131
395	20241008	131900	1764033850	26650	26650	26650	26650	15
396	20241008	131800	1763634100	26650	26650	26650	26650	20
397	20241008	131700	1763101100	26650	26650	26650	26650	100
398	20241008	131600	1760436100	26650	26650	26650	26650	0
399	20241008	131500	1760436100	26650	26650	26650	26650	70
400	20241008	131400	1758570600	26650	26650	26650	26650	2
401	20241008	131300	1758517300	26650	26650	26650	26650	5
402	20241008	131200	1758384050	26650	26650	26650	26650	0
403	20241008	131100	1758384050	26650	26650	26650	26650	40
404	20241008	131000	1757318050	26650	26650	26650	26650	0
405	20241008	130900	1757318050	26650	26650	26650	26650	0
406	20241008	130800	1757318050	26650	26650	26650	26650	200
407	20241008	130700	1751988050	26650	26650	26650	26650	36
408	20241008	130600	1751028650	26650	26650	26650	26650	40
409	20241008	130500	1749962650	26650	26700	26700	26650	52
410	20241008	130400	1748574550	26650	26650	26650	26650	5
411	20241008	130300	1748441300	26700	26700	26700	26700	0
412	20241008	130200	1748441300	26700	26700	26700	26700	2
413	20241008	130100	1748387900	26700	26700	26700	26700	0
414	20241008	130000	1748387900	26700	26700	26700	26700	46
415	20241008	125900	1747159700	26700	26700	26700	26700	151
416	20241008	125800	1743128000	26700	26700	26700	26700	7
417	20241008	125700	1742941100	26700	26700	26700	26700	15
418	20241008	125600	1742540600	26700	26650	26700	26650	483
419	20241008	125500	1729668450	26650	26650	26650	26650	7
420	20241008	125400	1729481900	26650	26650	26650	26650	37
421	20241008	125300	1728495850	26650	26650	26650	26650	33
422	20241008	125200	1727616400	26600	26600	26600	26600	0
423	20241008	125100	1727616400	26600	26650	26650	26600	174
424	20241008	125000	1722979350	26650	26650	26650	26650	252
425	20241008	124900	1716263550	26650	26650	26650	26650	15
426	20241008	124800	1715863800	26650	26650	26650	26650	218
427	20241008	124700	1710054100	26650	26650	26650	26650	219
428	20241008	124600	1704217750	26600	26600	26600	26600	0
429	20241008	124500	1704217750	26600	26600	26600	26600	17
430	20241008	124400	1703765550	26650	26650	26650	26650	10
431	20241008	124300	1703499050	26600	26600	26600	26600	0
432	20241008	124200	1703499050	26600	26600	26600	26600	50
433	20241008	124100	1702169050	26600	26600	26600	26600	1
434	20241008	124000	1702142450	26650	26650	26650	26650	46
435	20241008	123900	1700916550	26650	26600	26650	26600	55
436	20241008	123800	1699451250	26600	26600	26600	26600	11
437	20241008	123700	1699158650	26650	26650	26650	26650	0
438	20241008	123600	1699158650	26650	26650	26650	26650	0
439	20241008	123500	1699158650	26650	26650	26650	26650	0
440	20241008	123400	1699158650	26650	26600	26650	26600	12
441	20241008	123300	1698838900	26600	26600	26600	26600	36
442	20241008	123200	1697881300	26650	26650	26650	26650	1
443	20241008	123100	1697854650	26650	26650	26650	26650	1
444	20241008	123000	1697828000	26650	26650	26650	26650	9
445	20241008	122900	1697588150	26650	26650	26650	26650	0
446	20241008	122800	1697588150	26650	26650	26650	26650	10
447	20241008	122700	1697321650	26650	26650	26650	26650	10
448	20241008	122600	1697055150	26650	26650	26650	26650	13
449	20241008	122500	1696708700	26650	26650	26650	26650	122
450	20241008	122400	1693457400	26600	26600	26600	26600	0
451	20241008	122300	1693457400	26600	26600	26600	26600	200
452	20241008	122200	1688137400	26600	26600	26650	26600	53
453	20241008	122100	1686727500	26650	26650	26650	26650	250
454	20241008	122000	1680065000	26650	26650	26650	26650	261
455	20241008	121900	1673109350	26650	26650	26650	26650	0
456	20241008	121800	1673109350	26650	26650	26650	26650	0
457	20241008	121700	1673109350	26650	26650	26650	26650	100
458	20241008	121600	1670444350	26650	26650	26650	26650	0
459	20241008	121500	1670444350	26650	26650	26650	26650	0
460	20241008	121400	1670444350	26650	26650	26650	26650	1
461	20241008	121300	1670417700	26650	26650	26650	26650	74
462	20241008	121200	1668445600	26650	26650	26650	26650	2
463	20241008	121100	1668392300	26650	26700	26700	26650	21
464	20241008	121000	1667832450	26700	26700	26700	26700	106
465	20241008	120900	1665002250	26650	26650	26650	26650	0
466	20241008	120800	1665002250	26650	26650	26650	26650	0
467	20241008	120700	1665002250	26650	26700	26700	26650	6
468	20241008	120600	1664842100	26650	26650	26650	26650	2
469	20241008	120500	1664788800	26650	26650	26650	26650	348
470	20241008	120400	1655514600	26650	26650	26650	26650	0
471	20241008	120300	1655514600	26650	26650	26650	26650	0
472	20241008	120200	1655514600	26650	26650	26650	26650	1
473	20241008	120100	1655487950	26650	26650	26650	26650	1
474	20241008	120000	1655461300	26650	26650	26650	26650	0
475	20241008	115900	1655461300	26650	26650	26650	26650	125
476	20241008	115800	1652130050	26650	26650	26650	26650	92
477	20241008	115700	1649678250	26700	26700	26700	26700	2
478	20241008	115600	1649624850	26600	26600	26600	26600	0
479	20241008	115500	1649624850	26600	26700	26700	26600	181
480	20241008	115400	1644798150	26650	26700	26700	26650	194
481	20241008	115300	1639619850	26700	26700	26700	26700	0
482	20241008	115200	1639619850	26700	26650	26750	26650	51
483	20241008	115100	1638258150	26650	26650	26650	26650	55
484	20241008	115000	1636792400	26650	26650	26650	26650	8
485	20241008	114900	1636579200	26600	26600	26600	26600	0
486	20241008	114800	1636579200	26600	26600	26600	26600	5
487	20241008	114700	1636446200	26600	26600	26600	26600	8
488	20241008	114600	1636233400	26600	26650	26650	26600	200
489	20241008	114500	1630903950	26650	26650	26650	26650	58
490	20241008	114400	1629358250	26550	26650	26650	26550	66
491	20241008	114300	1627599550	26650	26650	26650	26650	0
492	20241008	114200	1627599550	26650	26650	26650	26650	3
493	20241008	114100	1627519600	26650	26600	26650	26600	92
494	20241008	114000	1625070050	26550	26600	26600	26550	2000
495	20241008	113900	1571969550	26550	26600	26600	26550	110
496	20241008	113800	1569045200	26600	26600	26600	26600	131
497	20241008	113700	1565560600	26650	26650	26650	26650	48
498	20241008	113600	1564281400	26600	26600	26600	26600	2
499	20241008	113500	1564228200	26550	26600	26600	26550	451
500	20241008	113400	1552246300	26600	26600	26600	26600	1
501	20241008	113300	1552219700	26600	26600	26600	26600	0
502	20241008	113200	1552219700	26600	26600	26600	26600	108
503	20241008	113100	1549346900	26600	26600	26600	26600	344
504	20241008	113000	1540196500	26600	26600	26600	26600	280
505	20241008	112900	1532748500	26600	26600	26600	26600	74
506	20241008	112800	1530780100	26600	26600	26600	26600	0
507	20241008	112700	1530780100	26600	26600	26600	26600	250
508	20241008	112600	1524130100	26600	26600	26600	26600	1
509	20241008	112500	1524103500	26650	26650	26650	26650	0
510	20241008	112400	1524103500	26650	26600	26700	26600	589
511	20241008	112300	1508435200	26550	26700	26700	26550	1518
512	20241008	112200	1468028550	26700	26700	26700	26700	25
513	20241008	112100	1467361050	26700	26700	26700	26650	333
514	20241008	112000	1458470100	26700	26700	26700	26700	3
515	20241008	111900	1458390000	26750	26700	26750	26700	361
516	20241008	111800	1448747800	26700	26700	26700	26700	134
517	20241008	111700	1445170000	26700	26650	26700	26650	41
518	20241008	111600	1444076350	26700	26700	26700	26700	104
519	20241008	111500	1441299550	26700	26700	26700	26700	1
520	20241008	111400	1441272850	26650	26650	26650	26650	24
521	20241008	111300	1440633250	26650	26650	26650	26650	602
522	20241008	111200	1424589950	26650	26650	26650	26650	45
523	20241008	111100	1423390700	26650	26650	26650	26650	745
524	20241008	111000	1403536450	26650	26700	26700	26650	501
525	20241008	110900	1390159900	26750	26750	26750	26750	959
526	20241008	110800	1364506650	26750	26750	26750	26750	500
527	20241008	110700	1351131650	26750	26750	26750	26750	229
528	20241008	110600	1345005900	26750	26750	26750	26750	0
529	20241008	110500	1345005900	26750	26750	26750	26750	0
530	20241008	110400	1345005900	26750	26750	26750	26700	566
531	20241008	110300	1329868650	26750	26750	26750	26750	188
532	20241008	110200	1324839650	26750	26800	26800	26750	2
533	20241008	110100	1324786100	26750	26750	26750	26750	0
534	20241008	110000	1324786100	26750	26750	26750	26750	260
535	20241008	105900	1317831100	26750	26750	26750	26750	0
536	20241008	105800	1317831100	26750	26750	26750	26750	185
537	20241008	105700	1312882350	26700	26750	26750	26700	80
538	20241008	105600	1310743300	26700	26700	26700	26700	0
539	20241008	105500	1310743300	26700	26750	26750	26700	52
540	20241008	105400	1309354850	26700	26750	26750	26700	64
541	20241008	105300	1307645800	26750	26750	26750	26750	0
542	20241008	105200	1307645800	26750	26800	26800	26750	207
543	20241008	105100	1302108450	26800	26800	26800	26800	2
544	20241008	105000	1302054850	26800	26800	26800	26800	9
545	20241008	104900	1301813650	26800	26750	26800	26750	88
546	20241008	104800	1299455750	26800	26800	26800	26800	0
547	20241008	104700	1299455750	26800	26800	26800	26800	8
548	20241008	104600	1299241350	26800	26800	26800	26800	10
549	20241008	104500	1298973350	26700	26700	26800	26700	238
550	20241008	104400	1292606750	26700	26750	26750	26700	535
551	20241008	104300	1278321000	26750	26750	26750	26700	276
552	20241008	104200	1270938250	26750	26750	26750	26750	0
553	20241008	104100	1270938250	26750	26750	26750	26750	55
554	20241008	104000	1269467000	26800	26800	26800	26800	116
555	20241008	103900	1266358200	26850	26750	26850	26700	434
556	20241008	103800	1254767600	26700	26800	26800	26700	405
557	20241008	103700	1243933900	26800	26800	26800	26800	34
558	20241008	103600	1243022700	26800	26800	26800	26800	107
559	20241008	103500	1240155100	26800	26800	26800	26800	852
560	20241008	103400	1217321500	26800	26900	26900	26800	275
561	20241008	103300	1209940150	26900	26900	26900	26900	40
562	20241008	103200	1208864150	26900	26900	26900	26850	10
563	20241008	103100	1208595500	26900	26850	26900	26850	17
564	20241008	103000	1208138300	26850	26800	26850	26800	135
565	20241008	102900	1204517950	26850	26850	26850	26800	58
566	20241008	102800	1202961650	26850	26850	26900	26850	553
567	20241008	102700	1188113450	26900	26900	26900	26900	41
568	20241008	102600	1187010550	26900	26900	26900	26900	54
569	20241008	102500	1185557950	26900	26900	26900	26900	121
570	20241008	102400	1182303050	26900	26900	26900	26850	341
571	20241008	102300	1173145850	26950	26950	26950	26950	0
572	20241008	102200	1173145850	26950	26900	26950	26850	295
573	20241008	102100	1165217100	26950	26950	26950	26950	130
574	20241008	102000	1161713600	26950	26950	27000	26900	98
575	20241008	101900	1159073100	26950	26950	27000	26950	323
576	20241008	101800	1150366400	26900	26900	26900	26900	197
577	20241008	101700	1145067100	26900	26950	26950	26900	424
578	20241008	101600	1133658850	26950	27000	27000	26950	137
579	20241008	101500	1129962800	27050	27000	27050	27000	215
580	20241008	101400	1124157750	27000	27000	27000	27000	17
581	20241008	101300	1123698750	27000	27050	27050	27000	1078
582	20241008	101200	1094590950	27050	27050	27050	27050	26
583	20241008	101100	1093887650	27100	27000	27100	27000	550
584	20241008	101000	1079032650	27100	27100	27100	27100	0
585	20241008	100900	1079032650	27100	27100	27100	27100	40
586	20241008	100800	1077948650	27100	27100	27100	27100	4
587	20241008	100700	1077840250	27100	27050	27150	27050	464
588	20241008	100600	1065269150	27050	27000	27050	27000	5
589	20241008	100500	1065134100	27050	27050	27050	27050	15
590	20241008	100400	1064728350	27050	27050	27050	27050	44
591	20241008	100300	1063538150	27100	27050	27100	27050	388
592	20241008	100200	1053042700	27050	27050	27050	27050	119
593	20241008	100100	1049823750	27050	27100	27100	27050	180
594	20241008	100000	1044951100	27100	27150	27150	27050	29
595	20241008	095900	1044165000	27100	27050	27100	27050	607
596	20241008	095800	1027745150	27100	27200	27200	27050	71
597	20241008	095700	1025817550	27200	27100	27200	27100	284
598	20241008	095600	1018106950	27150	27150	27150	27150	5
599	20241008	095500	1017971200	27150	27200	27200	27150	1803
600	20241008	095400	969017250	27200	27000	27200	27000	2320
601	20241008	095300	906098100	27000	26950	27000	26950	1204
602	20241008	095200	873600300	26950	26950	26950	26950	252
603	20241008	095100	866808900	26950	26950	26950	26950	0
604	20241008	095000	866808900	26950	26950	26950	26900	231
605	20241008	094900	860585650	26900	26900	26900	26900	4
606	20241008	094800	860478050	26950	26900	26950	26900	1402
607	20241008	094700	822737150	26900	26950	26950	26900	926
608	20241008	094600	797802100	26950	27000	27000	26950	552
609	20241008	094500	782922600	27000	27000	27000	26950	1055
610	20241008	094400	754438000	27050	27000	27050	27000	96
611	20241008	094300	751842850	27050	27050	27050	27000	157
612	20241008	094200	747597500	27050	27050	27050	27050	4
613	20241008	094100	747489300	27050	27050	27100	27000	1520
614	20241008	094000	706379550	27100	27100	27150	27100	478
615	20241008	093900	693424500	27100	27100	27100	27100	644
616	20241008	093800	675972100	27050	27050	27100	27050	926
617	20241008	093700	650923250	27100	27100	27150	27100	1643
618	20241008	093600	606397900	27100	26950	27100	26950	1525
619	20241008	093500	565206400	26950	26950	26950	26950	261
620	20241008	093400	558172450	26950	27050	27050	26950	122
621	20241008	093300	554883850	27050	26900	27050	26900	1421
622	20241008	093200	516584650	26900	26900	26900	26850	182
623	20241008	093100	511689300	26900	26850	26900	26850	109
624	20241008	093000	508759100	26900	26900	26900	26850	914
625	20241008	092900	484199050	26900	26900	26900	26850	259
626	20241008	092800	477234500	26900	26900	26900	26900	1280
627	20241008	092700	442802500	26900	26800	26900	26800	1687
628	20241008	092600	397450250	26850	26750	26850	26750	182
629	20241008	092500	392570650	26850	26750	26850	26700	362
630	20241008	092400	382877350	26750	26750	26750	26700	33
631	20241008	092300	381995450	26650	26750	26750	26650	349
632	20241008	092200	372673700	26700	26800	26800	26600	1451
633	20241008	092100	333935800	26800	26800	26800	26750	123
634	20241008	092000	330639800	26800	26750	26800	26750	735
635	20241008	091900	310960950	26750	26750	26750	26700	140
636	20241008	091800	307216800	26750	26750	26750	26750	87
637	20241008	091700	304889550	26750	26750	26750	26750	10
638	20241008	091600	304622050	26750	26750	26750	26700	74
639	20241008	091500	302643750	26750	26800	26800	26700	286
640	20241008	091400	294994000	26800	26800	26850	26800	370
641	20241008	091300	285074650	26850	26750	26850	26700	1374
642	20241008	091200	248292400	26750	26650	26800	26650	1283
643	20241008	091100	214034700	26650	26550	26750	26550	2584
644	20241008	091000	145185350	26550	26550	26550	26500	363
645	20241008	090900	135553250	26550	26500	26550	26500	499
646	20241008	090800	122304950	26500	26500	26550	26450	68
647	20241008	090700	120503450	26500	26500	26500	26500	175
648	20241008	090600	115865950	26500	26500	26550	26500	371
649	20241008	090500	106033850	26550	26550	26550	26550	38
650	20241008	090400	105024950	26550	26550	26550	26550	250
651	20241008	090300	98387450	26550	26550	26600	26400	537
652	20241008	090200	84168500	26550	26450	26550	26450	460
653	20241008	090100	71962550	26450	26450	26450	26450	116
654	20241008	090000	68894350	26500	26400	26500	26400	2609