KissMeData/089860/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	194600	633340350	27050	27050	27050	27050	219
3	20231006	194500	633340350	27050	27050	27050	27050	0
4	20231006	194400	633340350	27050	27050	27050	27050	0
5	20231006	194300	633340350	27050	27050	27050	27050	0
6	20231006	194200	633340350	27050	27050	27050	27050	0
7	20231006	194100	633340350	27050	27050	27050	27050	0
8	20231006	194000	633340350	27050	27050	27050	27050	0
9	20231006	193900	633340350	27050	27050	27050	27050	0
10	20231006	193800	633340350	27050	27050	27050	27050	0
11	20231006	193700	633340350	27050	27050	27050	27050	0
12	20231006	193600	633340350	27050	27050	27050	27050	0
13	20231006	193500	633340350	27050	27050	27050	27050	0
14	20231006	193400	633340350	27050	27050	27050	27050	0
15	20231006	193300	633340350	27050	27050	27050	27050	0
16	20231006	193200	633340350	27050	27050	27050	27050	0
17	20231006	193100	633340350	27050	27050	27050	27050	0
18	20231006	193000	633340350	27050	27050	27050	27050	0
19	20231006	192900	633340350	27050	27050	27050	27050	0
20	20231006	192800	633340350	27050	27050	27050	27050	0
21	20231006	192700	633340350	27050	27050	27050	27050	0
22	20231006	192600	633340350	27050	27050	27050	27050	0
23	20231006	192500	633340350	27050	27050	27050	27050	0
24	20231006	192400	633340350	27050	27050	27050	27050	0
25	20231006	192300	633340350	27050	27050	27050	27050	0
26	20231006	192200	633340350	27050	27050	27050	27050	0
27	20231006	192100	633340350	27050	27050	27050	27050	0
28	20231006	192000	633340350	27050	27050	27050	27050	0
29	20231006	191900	633340350	27050	27050	27050	27050	0
30	20231006	191800	633340350	27050	27050	27050	27050	0
31	20231006	191700	633340350	27050	27050	27050	27050	0
32	20231006	191600	633340350	27050	27050	27050	27050	219
33	20231006	191500	633340350	27050	27050	27050	27050	0
34	20231006	191400	633340350	27050	27050	27050	27050	0
35	20231006	191300	633340350	27050	27050	27050	27050	0
36	20231006	191200	633340350	27050	27050	27050	27050	0
37	20231006	191100	633340350	27050	27050	27050	27050	0
38	20231006	191000	633340350	27050	27050	27050	27050	0
39	20231006	190900	633340350	27050	27050	27050	27050	0
40	20231006	190800	633340350	27050	27050	27050	27050	0
41	20231006	190700	633340350	27050	27050	27050	27050	0
42	20231006	190600	633340350	27050	27050	27050	27050	0
43	20231006	190500	633340350	27050	27050	27050	27050	0
44	20231006	190400	633340350	27050	27050	27050	27050	0
45	20231006	190300	633340350	27050	27050	27050	27050	0
46	20231006	190200	633340350	27050	27050	27050	27050	0
47	20231006	190100	633340350	27050	27050	27050	27050	0
48	20231006	190000	633340350	27050	27050	27050	27050	0
49	20231006	185900	633340350	27050	27050	27050	27050	0
50	20231006	185800	633340350	27050	27050	27050	27050	0
51	20231006	185700	633340350	27050	27050	27050	27050	0
52	20231006	185600	633340350	27050	27050	27050	27050	0
53	20231006	185500	633340350	27050	27050	27050	27050	0
54	20231006	185400	633340350	27050	27050	27050	27050	0
55	20231006	185300	633340350	27050	27050	27050	27050	0
56	20231006	185200	633340350	27050	27050	27050	27050	0
57	20231006	185100	633340350	27050	27050	27050	27050	0
58	20231006	185000	633340350	27050	27050	27050	27050	0
59	20231006	184900	633340350	27050	27050	27050	27050	0
60	20231006	184800	633340350	27050	27050	27050	27050	0
61	20231006	184700	633340350	27050	27050	27050	27050	0
62	20231006	184600	633340350	27050	27050	27050	27050	219
63	20231006	184500	633340350	27050	27050	27050	27050	0
64	20231006	184400	633340350	27050	27050	27050	27050	0
65	20231006	184300	633340350	27050	27050	27050	27050	0
66	20231006	184200	633340350	27050	27050	27050	27050	0
67	20231006	184100	633340350	27050	27050	27050	27050	0
68	20231006	184000	633340350	27050	27050	27050	27050	0
69	20231006	183900	633340350	27050	27050	27050	27050	0
70	20231006	183800	633340350	27050	27050	27050	27050	0
71	20231006	183700	633340350	27050	27050	27050	27050	0
72	20231006	183600	633340350	27050	27050	27050	27050	0
73	20231006	183500	633340350	27050	27050	27050	27050	0
74	20231006	183400	633340350	27050	27050	27050	27050	0
75	20231006	183300	633340350	27050	27050	27050	27050	0
76	20231006	183200	633340350	27050	27050	27050	27050	0
77	20231006	183100	633340350	27050	27050	27050	27050	0
78	20231006	183000	633340350	27050	27050	27050	27050	0
79	20231006	182900	633340350	27050	27050	27050	27050	0
80	20231006	182800	633340350	27050	27050	27050	27050	0
81	20231006	182700	633340350	27050	27050	27050	27050	0
82	20231006	182600	633340350	27050	27050	27050	27050	0
83	20231006	182500	633340350	27050	27050	27050	27050	0
84	20231006	182400	633340350	27050	27050	27050	27050	0
85	20231006	182300	633340350	27050	27050	27050	27050	0
86	20231006	182200	633340350	27050	27050	27050	27050	0
87	20231006	182100	633340350	27050	27050	27050	27050	0
88	20231006	182000	633340350	27050	27050	27050	27050	0
89	20231006	181900	633340350	27050	27050	27050	27050	0
90	20231006	181800	633340350	27050	27050	27050	27050	0
91	20231006	181700	633340350	27050	27050	27050	27050	0
92	20231006	181600	633340350	27050	27050	27050	27050	219
93	20231006	181500	633340350	27050	27050	27050	27050	0
94	20231006	181400	633340350	27050	27050	27050	27050	0
95	20231006	181300	633340350	27050	27050	27050	27050	0
96	20231006	181200	633340350	27050	27050	27050	27050	0
97	20231006	181100	633340350	27050	27050	27050	27050	0
98	20231006	181000	633340350	27050	27050	27050	27050	0
99	20231006	180900	633340350	27050	27050	27050	27050	0
100	20231006	180800	633340350	27050	27050	27050	27050	0
101	20231006	180700	633340350	27050	27050	27050	27050	0
102	20231006	180600	633340350	27050	27050	27050	27050	0
103	20231006	180500	633340350	27050	27050	27050	27050	0
104	20231006	180400	633340350	27050	27050	27050	27050	0
105	20231006	180300	633340350	27050	27050	27050	27050	0
106	20231006	180200	633340350	27050	27050	27050	27050	0
107	20231006	180100	633340350	27050	27050	27050	27050	0
108	20231006	180000	633340350	27050	27050	27050	27050	0
109	20231006	175900	633340350	27050	27050	27050	27050	0
110	20231006	175800	633340350	27050	27050	27050	27050	0
111	20231006	175700	633340350	27050	27050	27050	27050	0
112	20231006	175600	633340350	27050	27050	27050	27050	0
113	20231006	175500	633340350	27050	27050	27050	27050	0
114	20231006	175400	633340350	27050	27050	27050	27050	0
115	20231006	175300	633340350	27050	27050	27050	27050	0
116	20231006	175200	633340350	27050	27050	27050	27050	0
117	20231006	175100	633340350	27050	27050	27050	27050	0
118	20231006	175000	633340350	27050	27050	27050	27050	0
119	20231006	174900	633340350	27050	27050	27050	27050	0
120	20231006	174800	633340350	27050	27050	27050	27050	0
121	20231006	174700	633340350	27050	27050	27050	27050	0
122	20231006	174600	633340350	27050	27050	27050	27050	219
123	20231006	174500	633340350	27050	27050	27050	27050	0
124	20231006	174400	633340350	27050	27050	27050	27050	0
125	20231006	174300	633340350	27050	27050	27050	27050	0
126	20231006	174200	633340350	27050	27050	27050	27050	0
127	20231006	174100	633340350	27050	27050	27050	27050	0
128	20231006	174000	633340350	27050	27050	27050	27050	0
129	20231006	173900	633340350	27050	27050	27050	27050	0
130	20231006	173800	633340350	27050	27050	27050	27050	0
131	20231006	173700	633340350	27050	27050	27050	27050	0
132	20231006	173600	633340350	27050	27050	27050	27050	0
133	20231006	173500	633340350	27050	27050	27050	27050	0
134	20231006	173400	633340350	27050	27050	27050	27050	0
135	20231006	173300	633340350	27050	27050	27050	27050	0
136	20231006	173200	633340350	27050	27050	27050	27050	0
137	20231006	173100	633340350	27050	27050	27050	27050	0
138	20231006	173000	633340350	27050	27050	27050	27050	0
139	20231006	172900	633340350	27050	27050	27050	27050	0
140	20231006	172800	633340350	27050	27050	27050	27050	0
141	20231006	172700	633340350	27050	27050	27050	27050	0
142	20231006	172600	633340350	27050	27050	27050	27050	0
143	20231006	172500	633340350	27050	27050	27050	27050	0
144	20231006	172400	633340350	27050	27050	27050	27050	0
145	20231006	172300	633340350	27050	27050	27050	27050	0
146	20231006	172200	633340350	27050	27050	27050	27050	0
147	20231006	172100	633340350	27050	27050	27050	27050	0
148	20231006	172000	633340350	27050	27050	27050	27050	0
149	20231006	171900	633340350	27050	27050	27050	27050	0
150	20231006	171800	633340350	27050	27050	27050	27050	0
151	20231006	171700	633340350	27050	27050	27050	27050	0
152	20231006	171600	633340350	27050	27050	27050	27050	219
153	20231006	171500	633340350	27050	27050	27050	27050	0
154	20231006	171400	633340350	27050	27050	27050	27050	0
155	20231006	171300	633340350	27050	27050	27050	27050	0
156	20231006	171200	633340350	27050	27050	27050	27050	0
157	20231006	171100	633340350	27050	27050	27050	27050	0
158	20231006	171000	633340350	27050	27050	27050	27050	0
159	20231006	170900	633340350	27050	27050	27050	27050	0
160	20231006	170800	633340350	27050	27050	27050	27050	0
161	20231006	170700	633340350	27050	27050	27050	27050	0
162	20231006	170600	633340350	27050	27050	27050	27050	0
163	20231006	170500	633340350	27050	27050	27050	27050	0
164	20231006	170400	633340350	27050	27050	27050	27050	0
165	20231006	170300	633340350	27050	27050	27050	27050	0
166	20231006	170200	633340350	27050	27050	27050	27050	0
167	20231006	170100	633340350	27050	27050	27050	27050	0
168	20231006	170000	633340350	27050	27050	27050	27050	0
169	20231006	165900	633340350	27050	27050	27050	27050	0
170	20231006	165800	633340350	27050	27050	27050	27050	0
171	20231006	165700	633340350	27050	27050	27050	27050	0
172	20231006	165600	633340350	27050	27050	27050	27050	0
173	20231006	165500	633340350	27050	27050	27050	27050	0
174	20231006	165400	633340350	27050	27050	27050	27050	0
175	20231006	165300	633340350	27050	27050	27050	27050	0
176	20231006	165200	633340350	27050	27050	27050	27050	0
177	20231006	165100	633340350	27050	27050	27050	27050	0
178	20231006	165000	633340350	27050	27050	27050	27050	0
179	20231006	164900	633340350	27050	27050	27050	27050	0
180	20231006	164800	633340350	27050	27050	27050	27050	0
181	20231006	164700	633340350	27050	27050	27050	27050	0
182	20231006	164600	633340350	27050	27050	27050	27050	219
183	20231006	164500	633340350	27050	27050	27050	27050	0
184	20231006	164400	633340350	27050	27050	27050	27050	0
185	20231006	164300	633340350	27050	27050	27050	27050	0
186	20231006	164200	633340350	27050	27050	27050	27050	0
187	20231006	164100	633340350	27050	27050	27050	27050	0
188	20231006	164000	633340350	27050	27050	27050	27050	0
189	20231006	163900	633340350	27050	27050	27050	27050	0
190	20231006	163800	633340350	27050	27050	27050	27050	0
191	20231006	163700	633340350	27050	27050	27050	27050	0
192	20231006	163600	633340350	27050	27050	27050	27050	0
193	20231006	163500	633340350	27050	27050	27050	27050	0
194	20231006	163400	633340350	27050	27050	27050	27050	0
195	20231006	163300	633340350	27050	27050	27050	27050	0
196	20231006	163200	633340350	27050	27050	27050	27050	0
197	20231006	163100	633340350	27050	27050	27050	27050	0
198	20231006	163000	633340350	27050	27050	27050	27050	0
199	20231006	162900	633340350	27050	27050	27050	27050	0
200	20231006	162800	633340350	27050	27050	27050	27050	0
201	20231006	162700	633340350	27050	27050	27050	27050	0
202	20231006	162600	633340350	27050	27050	27050	27050	0
203	20231006	162500	633340350	27050	27050	27050	27050	0
204	20231006	162400	633340350	27050	27050	27050	27050	0
205	20231006	162300	633340350	27050	27050	27050	27050	0
206	20231006	162200	633340350	27050	27050	27050	27050	0
207	20231006	162100	633340350	27050	27050	27050	27050	0
208	20231006	162000	633340350	27050	27050	27050	27050	0
209	20231006	161900	633340350	27050	27050	27050	27050	0
210	20231006	161800	633340350	27050	27050	27050	27050	0
211	20231006	161700	633340350	27050	27050	27050	27050	0
212	20231006	161600	633340350	27050	27050	27050	27050	219
213	20231006	161500	633340350	27050	27050	27050	27050	0
214	20231006	161400	633340350	27050	27050	27050	27050	0
215	20231006	161300	633340350	27050	27050	27050	27050	0
216	20231006	161200	633340350	27050	27050	27050	27050	0
217	20231006	161100	633340350	27050	27050	27050	27050	0
218	20231006	161000	633340350	27050	27050	27050	27050	0
219	20231006	160900	633340350	27050	27050	27050	27050	0
220	20231006	160800	633340350	27050	27050	27050	27050	0
221	20231006	160700	633340350	27050	27050	27050	27050	0
222	20231006	160600	633340350	27050	27050	27050	27050	0
223	20231006	160500	633340350	27050	27050	27050	27050	0
224	20231006	160400	633340350	27050	27050	27050	27050	0
225	20231006	160300	633340350	27050	27050	27050	27050	0
226	20231006	160200	633340350	27050	27050	27050	27050	0
227	20231006	160100	633340350	27050	27050	27050	27050	0
228	20231006	160000	633340350	27050	27050	27050	27050	0
229	20231006	155900	633340350	27050	27050	27050	27050	0
230	20231006	155800	633340350	27050	27050	27050	27050	0
231	20231006	155700	633340350	27050	27050	27050	27050	0
232	20231006	155600	633340350	27050	27050	27050	27050	0
233	20231006	155500	633340350	27050	27050	27050	27050	0
234	20231006	155400	633340350	27050	27050	27050	27050	0
235	20231006	155300	633340350	27050	27050	27050	27050	0
236	20231006	155200	633340350	27050	27050	27050	27050	0
237	20231006	155100	633340350	27050	27050	27050	27050	0
238	20231006	155000	633340350	27050	27050	27050	27050	0
239	20231006	154900	633340350	27050	27050	27050	27050	0
240	20231006	154800	633340350	27050	27050	27050	27050	0
241	20231006	154700	633340350	27050	27050	27050	27050	0
242	20231006	154600	633340350	27050	27050	27050	27050	219
243	20231006	154500	633340350	27050	27050	27050	27050	0
244	20231006	154400	633340350	27050	27050	27050	27050	0
245	20231006	154300	633340350	27050	27050	27050	27050	0
246	20231006	154200	633340350	27050	27050	27050	27050	0
247	20231006	154100	633340350	27050	27050	27050	27050	0
248	20231006	154000	633340350	27050	27050	27050	27050	0
249	20231006	153900	633340350	27050	27050	27050	27050	0
250	20231006	153800	633340350	27050	27050	27050	27050	0
251	20231006	153700	633340350	27050	27050	27050	27050	0
252	20231006	153600	633340350	27050	27050	27050	27050	0
253	20231006	153500	633340350	27050	27050	27050	27050	0
254	20231006	153400	633340350	27050	27050	27050	27050	0
255	20231006	153300	633340350	27050	27050	27050	27050	0
256	20231006	153200	633340350	27050	27050	27050	27050	0
257	20231006	153100	633340350	27050	27050	27050	27050	0
258	20231006	153000	633340350	27050	27050	27050	27050	219
259	20231006	152900	627416400	27050	27050	27050	27050	0
260	20231006	152800	627416400	27050	27050	27050	27050	0
261	20231006	152700	627416400	27050	27050	27050	27050	0
262	20231006	152600	627416400	27050	27050	27050	27050	0
263	20231006	152500	627416400	27050	27050	27050	27050	0
264	20231006	152400	627416400	27050	27050	27050	27050	0
265	20231006	152300	627416400	27050	27050	27050	27050	0
266	20231006	152200	627416400	27050	27050	27050	27050	0
267	20231006	152100	627416400	27050	27050	27050	27050	0
268	20231006	152000	627416400	27050	27050	27050	27050	0
269	20231006	151900	627416400	27050	27000	27050	27000	131
270	20231006	151800	623878850	27000	27000	27050	27000	265
271	20231006	151700	616723600	27050	27100	27100	27050	90
272	20231006	151600	614287200	27100	27100	27100	27050	72
273	20231006	151500	612336250	27100	27100	27100	27100	83
274	20231006	151400	610086950	27100	27100	27100	27100	515
275	20231006	151300	596130450	27050	27000	27100	27000	57
276	20231006	151200	594587050	27000	27100	27100	27000	79
277	20231006	151100	592446900	27100	27100	27100	27000	79
278	20231006	151000	590309350	27100	27050	27100	27000	87
279	20231006	150900	587953750	27100	27050	27100	27050	80
280	20231006	150800	585786150	27100	27050	27100	27050	201
281	20231006	150700	580347400	27050	27050	27100	27050	289
282	20231006	150600	572529250	27050	27050	27050	27050	93
283	20231006	150500	570013600	27050	27050	27050	27050	124
284	20231006	150400	566659400	27050	27050	27050	27050	111
285	20231006	150300	563656850	27050	27000	27050	27000	124
286	20231006	150200	560304400	27050	27050	27050	27050	119
287	20231006	150100	557085450	27050	27050	27050	27050	129
288	20231006	150000	553596000	27050	27050	27050	27000	135
289	20231006	145900	549946750	27050	27050	27050	27050	102
290	20231006	145800	547187650	27050	27050	27050	27050	119
291	20231006	145700	543968700	27050	27050	27050	27000	81
292	20231006	145600	541777700	27050	27050	27050	27050	117
293	20231006	145500	538612850	27050	27050	27050	27000	138
294	20231006	145400	534881100	27050	27050	27050	27050	93
295	20231006	145300	532365450	27050	27050	27050	26950	213
296	20231006	145200	526611900	27050	27050	27050	27000	128
297	20231006	145100	523150050	27050	27000	27050	27000	93
298	20231006	145000	520638450	27000	27000	27000	26950	151
299	20231006	144900	516561700	27000	27000	27000	27000	151
300	20231006	144800	512484700	27000	27000	27000	26950	145
301	20231006	144700	508570100	27000	27000	27000	27000	143
302	20231006	144600	504709100	27000	27000	27000	26950	124
303	20231006	144500	501361250	27000	27000	27000	26950	127
304	20231006	144400	497932450	27000	27000	27000	26950	165
305	20231006	144300	493478750	27000	27050	27050	27000	335
306	20231006	144200	484422000	27050	26950	27050	26950	146
307	20231006	144100	480474750	27000	27050	27050	26950	430
308	20231006	144000	468864150	27050	27050	27050	27050	79
309	20231006	143900	466727200	27050	27050	27050	27050	111
310	20231006	143800	463724650	27050	27050	27050	27050	65
311	20231006	143700	461966400	27050	27050	27050	27050	104
312	20231006	143600	459153200	27050	27050	27050	27000	95
313	20231006	143500	456583500	27000	27000	27050	27000	77
314	20231006	143400	454500850	27000	27000	27050	27000	46
315	20231006	143300	453258700	27000	27000	27000	27000	165
316	20231006	143200	448803700	27000	27000	27000	27000	131
317	20231006	143100	445266700	27000	27000	27000	26950	114
318	20231006	143000	442188950	27000	27000	27000	27000	102
319	20231006	142900	439434950	27000	27000	27000	27000	96
320	20231006	142800	436842950	26950	27000	27000	26950	104
321	20231006	142700	434036000	27000	27000	27000	26950	118
322	20231006	142600	430850250	27000	27000	27000	27000	113
323	20231006	142500	427799250	27000	27000	27000	27000	128
324	20231006	142400	424343250	27000	27000	27000	27000	123
325	20231006	142300	421022250	27000	27000	27000	26950	140
326	20231006	142200	417245650	26950	26950	26950	26900	58
327	20231006	142100	415682750	26950	26950	26950	26950	157
328	20231006	142000	411451600	26950	26950	26950	26950	140
329	20231006	141900	407678600	27000	27000	27000	26950	88
330	20231006	141800	405303400	27000	27000	27000	26950	88
331	20231006	141700	402927450	26950	27000	27000	26950	77
332	20231006	141600	400849650	27000	27000	27000	27000	97
333	20231006	141500	398230650	26950	26950	27000	26950	176
334	20231006	141400	393486100	26950	26950	27000	26950	123
335	20231006	141300	390169300	26900	26950	26950	26850	65
336	20231006	141200	388418350	26950	26950	26950	26950	165
337	20231006	141100	383971600	26900	26950	26950	26900	137
338	20231006	141000	380281450	26950	26950	26950	26950	88
339	20231006	140900	377909850	26800	26950	26950	26800	122
340	20231006	140800	374630000	26950	26950	26950	26950	107
341	20231006	140700	371746350	26900	26900	26900	26900	537
342	20231006	140600	357301050	26900	26850	26900	26850	130
343	20231006	140500	353804100	26900	26900	26900	26850	136
344	20231006	140400	350145750	26850	26850	26850	26850	58
345	20231006	140300	348588450	26850	26850	26850	26850	127
346	20231006	140200	345178500	26850	26850	26850	26850	78
347	20231006	140100	343084200	26850	26850	26850	26850	161
348	20231006	140000	338761350	26850	26900	26900	26850	106
349	20231006	135900	335913250	26900	26900	26900	26900	44
350	20231006	135800	334729650	26900	26900	26900	26900	39
351	20231006	135700	333680550	26900	26900	26900	26900	1
352	20231006	135600	333653650	26900	26900	26900	26900	39
353	20231006	135500	332604550	26900	26900	26900	26900	39
354	20231006	135400	331555450	26900	26850	26900	26850	47
355	20231006	135300	330291350	26850	26900	26900	26850	45
356	20231006	135200	329081050	26850	26900	26900	26850	52
357	20231006	135100	327682650	26900	26900	26900	26900	19
358	20231006	135000	327171550	26900	26900	26900	26900	20
359	20231006	134900	326633550	26900	26900	26900	26900	39
360	20231006	134800	325584450	26900	26900	26900	26900	40
361	20231006	134700	324508450	26900	26900	26900	26900	40
362	20231006	134600	323432450	26900	26900	26900	26900	40
363	20231006	134500	322356450	26850	26950	26950	26850	143
364	20231006	134400	318508150	26950	26950	26950	26950	0
365	20231006	134300	318508150	26950	26900	26950	26900	45
366	20231006	134200	317295500	26950	26950	26950	26950	41
367	20231006	134100	316190550	26950	26950	26950	26950	40
368	20231006	134000	315112550	26950	26950	26950	26950	39
369	20231006	133900	314061500	26950	26950	26950	26950	42
370	20231006	133800	312929600	26950	26950	26950	26950	41
371	20231006	133700	311824650	26950	26950	26950	26950	0
372	20231006	133600	311824650	26950	26950	26950	26950	39
373	20231006	133500	310773600	26900	26900	26900	26900	46
374	20231006	133400	309536200	26950	26950	26950	26900	44
375	20231006	133300	308350500	26850	26900	26900	26850	5
376	20231006	133200	308216100	26950	26950	26950	26950	40
377	20231006	133100	307138100	26950	26950	26950	26950	0
378	20231006	133000	307138100	26950	26950	26950	26950	42
379	20231006	132900	306006200	26900	26900	26900	26900	38
380	20231006	132800	304984000	26900	26900	26900	26900	40
381	20231006	132700	303908000	26900	26900	26900	26900	41
382	20231006	132600	302805100	26900	26900	26900	26900	42
383	20231006	132500	301675300	26900	26900	26900	26900	41
384	20231006	132400	300572400	26900	26900	26900	26900	0
385	20231006	132300	300572400	26900	26900	26900	26900	40
386	20231006	132200	299496400	26900	26900	26900	26900	39
387	20231006	132100	298447300	26900	26900	26900	26900	42
388	20231006	132000	297317500	26900	26900	26900	26900	40
389	20231006	131900	296241500	26900	26900	26900	26900	85
390	20231006	131800	293955000	26900	26900	26900	26900	0
391	20231006	131700	293955000	26900	26900	26900	26900	68
392	20231006	131600	292125800	26900	26850	26900	26850	43
393	20231006	131500	290969300	26850	26900	26900	26850	69
394	20231006	131400	289113350	26900	26900	26900	26900	40
395	20231006	131300	288037350	26900	26900	26900	26900	39
396	20231006	131200	286988250	26900	26900	26900	26850	42
397	20231006	131100	285858550	26900	26900	26900	26900	0
398	20231006	131000	285858550	26900	26900	26900	26900	39
399	20231006	130900	284809450	26850	26850	26850	26850	19
400	20231006	130800	284299300	26850	26850	26850	26800	51
401	20231006	130700	282930400	26850	26900	26900	26850	42
402	20231006	130600	281800650	26850	26850	26850	26850	80
403	20231006	130500	279652650	26850	26900	26900	26850	42
404	20231006	130400	278523000	26850	26850	26850	26850	8
405	20231006	130300	278308200	26850	26900	26900	26850	6
406	20231006	130200	278147050	26850	26850	26850	26850	107
407	20231006	130100	275274100	26900	26900	26900	26900	40
408	20231006	130000	274198100	26900	26900	26900	26900	39
409	20231006	125900	273149000	26900	26900	26900	26850	72
410	20231006	125800	271213700	26800	26800	26800	26800	0
411	20231006	125700	271213700	26800	26800	26800	26800	90
412	20231006	125600	268801700	26800	26900	26900	26800	91
413	20231006	125500	266356900	26850	26850	26850	26850	0
414	20231006	125400	266356900	26850	26900	26900	26850	73
415	20231006	125300	264394750	26900	26900	26900	26900	39
416	20231006	125200	263345650	26850	26900	26900	26850	56
417	20231006	125100	261839450	26900	26900	26900	26900	1
418	20231006	125000	261812550	26900	26900	26900	26900	82
419	20231006	124900	259606750	26900	26900	26900	26900	0
420	20231006	124800	259606750	26900	26950	26950	26900	71
421	20231006	124700	257694800	26900	26950	26950	26900	46
422	20231006	124600	256455350	26950	26950	26950	26950	41
423	20231006	124500	255350400	26950	26950	26950	26950	1
424	20231006	124400	255323450	26900	26900	26900	26900	15
425	20231006	124300	254919950	26900	26900	26900	26900	41
426	20231006	124200	253817050	26900	26900	26900	26900	45
427	20231006	124100	252606550	26900	26900	26900	26900	40
428	20231006	124000	251530550	26900	26900	26900	26900	41
429	20231006	123900	250427650	26900	26900	26900	26900	39
430	20231006	123800	249378550	26900	26900	26900	26900	0
431	20231006	123700	249378550	26900	26850	26900	26850	54
432	20231006	123600	247926700	26850	26800	26900	26800	91
433	20231006	123500	245486900	26850	26850	26850	26850	98
434	20231006	123400	242855600	26900	26900	26900	26900	40
435	20231006	123300	241779600	26900	26900	26900	26900	41
436	20231006	123200	240676700	26950	26950	26950	26950	2
437	20231006	123100	240622800	26900	26900	26900	26900	38
438	20231006	123000	239600600	26900	26900	26900	26900	41
439	20231006	122900	238497700	26900	26900	26900	26900	39
440	20231006	122800	237448600	26900	26900	26950	26900	101
441	20231006	122700	234731350	26900	26900	26900	26900	42
442	20231006	122600	233601550	26900	26900	26900	26900	39
443	20231006	122500	232552450	26900	26900	26900	26900	0
444	20231006	122400	232552450	26900	26900	26900	26900	41
445	20231006	122300	231449550	26900	26900	26900	26900	49
446	20231006	122200	230131450	26900	26900	26900	26900	38
447	20231006	122100	229109250	26900	26900	26900	26900	40
448	20231006	122000	228033250	26850	26900	26900	26850	50
449	20231006	121900	226688750	26900	26900	26900	26900	41
450	20231006	121800	225585850	26900	26850	26900	26850	5
451	20231006	121700	225451550	26900	26900	26900	26900	41
452	20231006	121600	224348650	26900	26900	26900	26900	40
453	20231006	121500	223272650	26900	26850	26900	26850	41
454	20231006	121400	222169900	26900	26850	26900	26850	19
455	20231006	121300	221659650	26850	26850	26850	26850	40
456	20231006	121200	220585650	26850	26850	26850	26850	0
457	20231006	121100	220585650	26850	26800	26850	26800	43
458	20231006	121000	219431300	26850	26850	26850	26850	41
459	20231006	120900	218330450	26850	26850	26850	26850	42
460	20231006	120800	217202750	26850	26850	26850	26850	41
461	20231006	120700	216101900	26850	26800	26850	26800	51
462	20231006	120600	214733050	26800	26900	26900	26800	52
463	20231006	120500	213335350	26900	26900	26900	26900	1
464	20231006	120400	213308450	26900	26900	26900	26900	41
465	20231006	120300	212205550	26900	26900	26900	26850	168
466	20231006	120200	207686400	26950	26950	26950	26950	39
467	20231006	120100	206635350	26950	26950	26950	26950	73
468	20231006	120000	204668000	26950	26950	26950	26950	44
469	20231006	115900	203482200	26900	26900	26900	26900	8
470	20231006	115800	203267000	26950	26900	26950	26900	47
471	20231006	115700	202000500	26900	26900	26900	26900	7
472	20231006	115600	201812200	26900	26900	26950	26900	49
473	20231006	115500	200492150	26900	26900	26950	26900	79
474	20231006	115400	198365000	26900	26900	26900	26900	10
475	20231006	115300	198096000	26900	26900	26900	26850	158
476	20231006	115200	193846050	26850	26900	26900	26850	82
477	20231006	115100	191640400	26900	26850	26900	26850	50
478	20231006	115000	190295650	26900	26850	26900	26850	44
479	20231006	114900	189112200	26900	26850	26900	26850	50
480	20231006	114800	187767400	26900	26850	26900	26850	51
481	20231006	114700	186395750	26900	26850	26900	26850	14
482	20231006	114600	186019800	26900	26900	26900	26900	44
483	20231006	114500	184836200	26850	26850	26850	26850	10
484	20231006	114400	184567700	26900	26900	26900	26850	50
485	20231006	114300	183222950	26850	26900	26900	26850	51
486	20231006	114200	181851500	26900	26850	26900	26850	18
487	20231006	114100	181367950	26850	26850	26850	26850	41
488	20231006	114000	180267100	26850	26900	26900	26850	46
489	20231006	113900	179030050	26850	26900	26900	26850	8
490	20231006	113800	178815000	26900	26850	26900	26850	48
491	20231006	113700	177524050	26900	26850	26900	26850	47
492	20231006	113600	176259900	26900	26850	26900	26850	45
493	20231006	113500	175049600	26900	26850	26900	26850	49
494	20231006	113400	173731750	26900	26850	26900	26850	47
495	20231006	113300	172467700	26900	26900	26900	26850	53
496	20231006	113200	171042350	26850	26850	26850	26850	7
497	20231006	113100	170854400	26900	26900	26900	26850	62
498	20231006	113000	169186850	26850	26900	26900	26850	49
499	20231006	112900	167868900	26850	26900	26900	26850	46
500	20231006	112800	166631800	26850	26900	26900	26850	47
501	20231006	112700	165367900	26850	26850	26850	26850	40
502	20231006	112600	164293900	26850	26850	26850	26800	9
503	20231006	112500	164052400	26800	26800	26850	26800	10
504	20231006	112400	163784350	26850	26850	26850	26800	54
505	20231006	112300	162334600	26850	26800	26850	26800	48
506	20231006	112200	161046200	26850	26800	26850	26800	55
507	20231006	112100	159569950	26850	26850	26850	26850	46
508	20231006	112000	158334850	26850	26850	26850	26850	41
509	20231006	111900	157234000	26850	26850	26850	26850	6
510	20231006	111800	157072900	26850	26850	26850	26850	40
511	20231006	111700	155998900	26850	26850	26850	26850	44
512	20231006	111600	154817500	26850	26900	26900	26850	70
513	20231006	111500	152936000	26900	26850	26900	26850	18
514	20231006	111400	152452450	26850	26850	26850	26850	40
515	20231006	111300	151378450	26850	26850	26850	26850	44
516	20231006	111200	150197050	26850	26850	26850	26850	5
517	20231006	111100	150062800	26850	26850	26850	26850	40
518	20231006	111000	148988800	26850	26850	26850	26800	50
519	20231006	110900	147646450	26850	26800	26850	26800	42
520	20231006	110800	146518850	26850	26850	26850	26850	45
521	20231006	110700	145310600	26850	26850	26850	26850	82
522	20231006	110600	143108900	26850	26800	26850	26800	6
523	20231006	110500	142947850	26850	26850	26850	26850	41
524	20231006	110400	141847000	26800	26800	26800	26750	15
525	20231006	110300	141445150	26850	26850	26850	26850	46
526	20231006	110200	140210050	26850	26900	26900	26850	86
527	20231006	110100	137898750	26900	26900	26900	26900	6
528	20231006	110000	137737350	26900	26900	26900	26900	79
529	20231006	105900	135612250	26900	26900	26900	26900	4
530	20231006	105800	135504650	26900	26900	26900	26900	1
531	20231006	105700	135477750	26900	26900	26900	26900	131
532	20231006	105600	131953850	26900	26900	26900	26900	41
533	20231006	105500	130850950	26900	26800	26900	26800	11
534	20231006	105400	130555650	26850	26900	26900	26850	46
535	20231006	105300	129318500	26900	26900	26900	26900	2
536	20231006	105200	129264700	26850	26900	26900	26850	114
537	20231006	105100	126199850	26900	26900	26900	26900	39
538	20231006	105000	125150750	26900	26850	26900	26850	53
539	20231006	104900	123725450	26900	26900	26900	26900	42
540	20231006	104800	122595650	26900	26900	26900	26900	6
541	20231006	104700	122434250	26850	26850	26850	26850	0
542	20231006	104600	122434250	26850	26850	26900	26850	78
543	20231006	104500	120336650	26900	26900	26900	26850	57
544	20231006	104400	118803500	26900	26900	26900	26900	42
545	20231006	104300	117673700	26850	26900	26900	26850	48
546	20231006	104200	116382700	26900	26900	26900	26900	0
547	20231006	104100	116382700	26900	26900	26900	26900	1
548	20231006	104000	116355800	26800	26850	26900	26800	91
549	20231006	103900	113912150	26800	26800	26800	26800	5
550	20231006	103800	113778150	26850	26850	26850	26850	40
551	20231006	103700	112704150	26850	26850	26850	26850	52
552	20231006	103600	111307950	26850	26850	26850	26850	39
553	20231006	103500	110260800	26850	26850	26850	26850	1
554	20231006	103400	110233950	26800	26850	26850	26800	54
555	20231006	103300	108784450	26850	26850	26850	26850	79
556	20231006	103200	106663300	26850	26800	26850	26800	129
557	20231006	103100	103203900	26800	26800	26800	26800	14
558	20231006	103000	102828700	26750	26750	26750	26750	117
559	20231006	102900	99698950	26700	26700	26700	26700	0
560	20231006	102800	99698950	26700	26700	26700	26600	534
561	20231006	102700	85487700	26700	26700	26700	26700	20
562	20231006	102600	84953700	26700	26700	26700	26650	691
563	20231006	102500	66535000	26800	26800	26800	26700	64
564	20231006	102400	64821150	26750	26750	26750	26750	26
565	20231006	102300	64125650	26750	26750	26750	26750	45
566	20231006	102200	62921900	26750	26750	26750	26750	1
567	20231006	102100	62895150	26700	26750	26750	26700	9
568	20231006	102000	62654600	26750	26750	26750	26750	0
569	20231006	101900	62654600	26750	26700	26750	26700	15
570	20231006	101800	62253850	26750	26700	26750	26700	22
571	20231006	101700	61666100	26700	26700	26700	26700	0
572	20231006	101600	61666100	26700	26750	26750	26700	9
573	20231006	101500	61425500	26750	26750	26750	26750	0
574	20231006	101400	61425500	26750	26700	26750	26700	14
575	20231006	101300	61051450	26750	26800	26800	26750	6
576	20231006	101200	60890900	26800	26700	26800	26700	4
577	20231006	101100	60783900	26750	26750	26750	26750	5
578	20231006	101000	60650150	26800	26800	26800	26800	40
579	20231006	100900	59578150	26800	26800	26800	26800	2
580	20231006	100800	59524550	26750	26750	26750	26750	0
581	20231006	100700	59524550	26750	26750	26800	26750	115
582	20231006	100600	56443300	26800	26800	26800	26800	0
583	20231006	100500	56443300	26800	26800	26800	26800	0
584	20231006	100400	56443300	26800	26700	26800	26700	11
585	20231006	100300	56149000	26700	26800	26800	26700	131
586	20231006	100200	52645250	26800	26800	26800	26800	0
587	20231006	100100	52645250	26800	26800	26800	26800	6
588	20231006	100000	52484450	26800	26800	26800	26800	1
589	20231006	095900	52457650	26800	26800	26800	26800	4
590	20231006	095800	52350450	26750	26750	26750	26750	0
591	20231006	095700	52350450	26750	26750	26750	26750	11
592	20231006	095600	52056200	26800	26800	26800	26800	0
593	20231006	095500	52056200	26800	26800	26800	26800	1
594	20231006	095400	52029400	26700	26750	26800	26700	12
595	20231006	095300	51708200	26750	26750	26750	26750	0
596	20231006	095200	51708200	26750	26750	26750	26750	0
597	20231006	095100	51708200	26750	26800	26800	26750	7
598	20231006	095000	51520850	26850	26850	26850	26850	0
599	20231006	094900	51520850	26850	26750	26850	26750	105
600	20231006	094800	48708250	26700	26700	26700	26700	3
601	20231006	094700	48628150	26750	26750	26750	26750	5
602	20231006	094600	48494400	26750	26750	26750	26750	11
603	20231006	094500	48200150	26750	26700	26750	26700	3
604	20231006	094400	48120000	26650	26650	26650	26650	11
605	20231006	094300	47826850	26700	26650	26700	26650	91
606	20231006	094200	45401300	26700	26700	26700	26700	5
607	20231006	094100	45267800	26650	26650	26650	26650	0
608	20231006	094000	45267800	26650	26650	26700	26650	183
609	20231006	093900	40390550	26650	26650	26650	26650	3
610	20231006	093800	40310600	26700	26750	26750	26700	6
611	20231006	093700	40150150	26700	26700	26700	26700	2
612	20231006	093600	40096750	26700	26700	26700	26700	3
613	20231006	093500	40016650	26750	26750	26750	26750	0
614	20231006	093400	40016650	26750	26700	26750	26700	9
615	20231006	093300	39776050	26750	26750	26750	26750	1
616	20231006	093200	39749300	26750	26750	26750	26750	28
617	20231006	093100	39000300	26750	26650	26750	26650	149
618	20231006	093000	35022900	26650	26600	26650	26600	23
619	20231006	092900	34410050	26600	26650	26650	26600	9
620	20231006	092800	34170350	26650	26700	26700	26650	172
621	20231006	092700	29586350	26700	26700	26700	26700	5
622	20231006	092600	29452850	26700	26700	26700	26700	1
623	20231006	092500	29426150	26700	26700	26700	26700	5
624	20231006	092400	29292650	26700	26700	26700	26700	5
625	20231006	092300	29159150	26700	26700	26700	26700	1
626	20231006	092200	29132450	26700	26700	26700	26700	5
627	20231006	092100	28998950	26650	26650	26650	26650	0
628	20231006	092000	28998950	26650	26700	26700	26650	12
629	20231006	091900	28678700	26700	26700	26700	26700	19
630	20231006	091800	28171400	26700	26700	26700	26700	5
631	20231006	091700	28037900	26700	26700	26700	26700	2
632	20231006	091600	27984500	26700	26700	26700	26700	19
633	20231006	091500	27477200	26650	26650	26650	26650	3
634	20231006	091400	27397250	26800	26700	26800	26700	71
635	20231006	091300	25497200	26700	26700	26700	26650	30
636	20231006	091200	24696400	26700	26650	26700	26650	6
637	20231006	091100	24536350	26700	26700	26700	26700	9
638	20231006	091000	24296050	26700	26700	26700	26700	1
639	20231006	090900	24269350	26700	26650	26700	26650	62
640	20231006	090800	22614100	26650	26650	26650	26650	3
641	20231006	090700	22534150	26700	26700	26700	26700	110
642	20231006	090600	19597150	26700	26800	26800	26700	57
643	20231006	090500	18074900	26750	26750	26750	26750	1
644	20231006	090400	18048150	26750	26800	26800	26750	298
645	20231006	090300	10076400	26800	26750	26800	26750	33
646	20231006	090200	9193100	26700	26700	26700	26700	17
647	20231006	090100	8739200	26700	26650	26700	26650	28
648	20231006	090000	7992350	26600	26550	26600	26550	301