KissMeData/304100/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204200	6649707350	26800	26800	26800	26800	6999
3	20231012	204100	6649707350	26800	26800	26800	26800	0
4	20231012	204000	6649707350	26800	26800	26800	26800	0
5	20231012	203900	6649707350	26800	26800	26800	26800	0
6	20231012	203800	6649707350	26800	26800	26800	26800	0
7	20231012	203700	6649707350	26800	26800	26800	26800	0
8	20231012	203600	6649707350	26800	26800	26800	26800	0
9	20231012	203500	6649707350	26800	26800	26800	26800	0
10	20231012	203400	6649707350	26800	26800	26800	26800	0
11	20231012	203300	6649707350	26800	26800	26800	26800	0
12	20231012	203200	6649707350	26800	26800	26800	26800	0
13	20231012	203100	6649707350	26800	26800	26800	26800	0
14	20231012	203000	6649707350	26800	26800	26800	26800	0
15	20231012	202900	6649707350	26800	26800	26800	26800	0
16	20231012	202800	6649707350	26800	26800	26800	26800	0
17	20231012	202700	6649707350	26800	26800	26800	26800	0
18	20231012	202600	6649707350	26800	26800	26800	26800	0
19	20231012	202500	6649707350	26800	26800	26800	26800	0
20	20231012	202400	6649707350	26800	26800	26800	26800	0
21	20231012	202300	6649707350	26800	26800	26800	26800	0
22	20231012	202200	6649707350	26800	26800	26800	26800	0
23	20231012	202100	6649707350	26800	26800	26800	26800	0
24	20231012	202000	6649707350	26800	26800	26800	26800	0
25	20231012	201900	6649707350	26800	26800	26800	26800	0
26	20231012	201800	6649707350	26800	26800	26800	26800	0
27	20231012	201700	6649707350	26800	26800	26800	26800	0
28	20231012	201600	6649707350	26800	26800	26800	26800	0
29	20231012	201500	6649707350	26800	26800	26800	26800	0
30	20231012	201400	6649707350	26800	26800	26800	26800	0
31	20231012	201300	6649707350	26800	26800	26800	26800	0
32	20231012	201200	6649707350	26800	26800	26800	26800	6999
33	20231012	201100	6649707350	26800	26800	26800	26800	0
34	20231012	201000	6649707350	26800	26800	26800	26800	0
35	20231012	200900	6649707350	26800	26800	26800	26800	0
36	20231012	200800	6649707350	26800	26800	26800	26800	0
37	20231012	200700	6649707350	26800	26800	26800	26800	0
38	20231012	200600	6649707350	26800	26800	26800	26800	0
39	20231012	200500	6649707350	26800	26800	26800	26800	0
40	20231012	200400	6649707350	26800	26800	26800	26800	0
41	20231012	200300	6649707350	26800	26800	26800	26800	0
42	20231012	200200	6649707350	26800	26800	26800	26800	0
43	20231012	200100	6649707350	26800	26800	26800	26800	0
44	20231012	200000	6649707350	26800	26800	26800	26800	0
45	20231012	195900	6649707350	26800	26800	26800	26800	0
46	20231012	195800	6649707350	26800	26800	26800	26800	0
47	20231012	195700	6649707350	26800	26800	26800	26800	0
48	20231012	195600	6649707350	26800	26800	26800	26800	0
49	20231012	195500	6649707350	26800	26800	26800	26800	0
50	20231012	195400	6649707350	26800	26800	26800	26800	0
51	20231012	195300	6649707350	26800	26800	26800	26800	0
52	20231012	195200	6649707350	26800	26800	26800	26800	0
53	20231012	195100	6649707350	26800	26800	26800	26800	0
54	20231012	195000	6649707350	26800	26800	26800	26800	0
55	20231012	194900	6649707350	26800	26800	26800	26800	0
56	20231012	194800	6649707350	26800	26800	26800	26800	0
57	20231012	194700	6649707350	26800	26800	26800	26800	0
58	20231012	194600	6649707350	26800	26800	26800	26800	0
59	20231012	194500	6649707350	26800	26800	26800	26800	0
60	20231012	194400	6649707350	26800	26800	26800	26800	0
61	20231012	194300	6649707350	26800	26800	26800	26800	0
62	20231012	194200	6649707350	26800	26800	26800	26800	6999
63	20231012	194100	6649707350	26800	26800	26800	26800	0
64	20231012	194000	6649707350	26800	26800	26800	26800	0
65	20231012	193900	6649707350	26800	26800	26800	26800	0
66	20231012	193800	6649707350	26800	26800	26800	26800	0
67	20231012	193700	6649707350	26800	26800	26800	26800	0
68	20231012	193600	6649707350	26800	26800	26800	26800	0
69	20231012	193500	6649707350	26800	26800	26800	26800	0
70	20231012	193400	6649707350	26800	26800	26800	26800	0
71	20231012	193300	6649707350	26800	26800	26800	26800	0
72	20231012	193200	6649707350	26800	26800	26800	26800	0
73	20231012	193100	6649707350	26800	26800	26800	26800	0
74	20231012	193000	6649707350	26800	26800	26800	26800	0
75	20231012	192900	6649707350	26800	26800	26800	26800	0
76	20231012	192800	6649707350	26800	26800	26800	26800	0
77	20231012	192700	6649707350	26800	26800	26800	26800	0
78	20231012	192600	6649707350	26800	26800	26800	26800	0
79	20231012	192500	6649707350	26800	26800	26800	26800	0
80	20231012	192400	6649707350	26800	26800	26800	26800	0
81	20231012	192300	6649707350	26800	26800	26800	26800	0
82	20231012	192200	6649707350	26800	26800	26800	26800	0
83	20231012	192100	6649707350	26800	26800	26800	26800	0
84	20231012	192000	6649707350	26800	26800	26800	26800	0
85	20231012	191900	6649707350	26800	26800	26800	26800	0
86	20231012	191800	6649707350	26800	26800	26800	26800	0
87	20231012	191700	6649707350	26800	26800	26800	26800	0
88	20231012	191600	6649707350	26800	26800	26800	26800	0
89	20231012	191500	6649707350	26800	26800	26800	26800	0
90	20231012	191400	6649707350	26800	26800	26800	26800	0
91	20231012	191300	6649707350	26800	26800	26800	26800	0
92	20231012	191200	6649707350	26800	26800	26800	26800	6999
93	20231012	191100	6649707350	26800	26800	26800	26800	0
94	20231012	191000	6649707350	26800	26800	26800	26800	0
95	20231012	190900	6649707350	26800	26800	26800	26800	0
96	20231012	190800	6649707350	26800	26800	26800	26800	0
97	20231012	190700	6649707350	26800	26800	26800	26800	0
98	20231012	190600	6649707350	26800	26800	26800	26800	0
99	20231012	190500	6649707350	26800	26800	26800	26800	0
100	20231012	190400	6649707350	26800	26800	26800	26800	0
101	20231012	190300	6649707350	26800	26800	26800	26800	0
102	20231012	190200	6649707350	26800	26800	26800	26800	0
103	20231012	190100	6649707350	26800	26800	26800	26800	0
104	20231012	190000	6649707350	26800	26800	26800	26800	0
105	20231012	185900	6649707350	26800	26800	26800	26800	0
106	20231012	185800	6649707350	26800	26800	26800	26800	0
107	20231012	185700	6649707350	26800	26800	26800	26800	0
108	20231012	185600	6649707350	26800	26800	26800	26800	0
109	20231012	185500	6649707350	26800	26800	26800	26800	0
110	20231012	185400	6649707350	26800	26800	26800	26800	0
111	20231012	185300	6649707350	26800	26800	26800	26800	0
112	20231012	185200	6649707350	26800	26800	26800	26800	0
113	20231012	185100	6649707350	26800	26800	26800	26800	0
114	20231012	185000	6649707350	26800	26800	26800	26800	0
115	20231012	184900	6649707350	26800	26800	26800	26800	0
116	20231012	184800	6649707350	26800	26800	26800	26800	0
117	20231012	184700	6649707350	26800	26800	26800	26800	0
118	20231012	184600	6649707350	26800	26800	26800	26800	0
119	20231012	184500	6649707350	26800	26800	26800	26800	0
120	20231012	184400	6649707350	26800	26800	26800	26800	0
121	20231012	184300	6649707350	26800	26800	26800	26800	0
122	20231012	184200	6649707350	26800	26800	26800	26800	6999
123	20231012	184100	6649707350	26800	26800	26800	26800	0
124	20231012	184000	6649707350	26800	26800	26800	26800	0
125	20231012	183900	6649707350	26800	26800	26800	26800	0
126	20231012	183800	6649707350	26800	26800	26800	26800	0
127	20231012	183700	6649707350	26800	26800	26800	26800	0
128	20231012	183600	6649707350	26800	26800	26800	26800	0
129	20231012	183500	6649707350	26800	26800	26800	26800	0
130	20231012	183400	6649707350	26800	26800	26800	26800	0
131	20231012	183300	6649707350	26800	26800	26800	26800	0
132	20231012	183200	6649707350	26800	26800	26800	26800	0
133	20231012	183100	6649707350	26800	26800	26800	26800	0
134	20231012	183000	6649707350	26800	26800	26800	26800	0
135	20231012	182900	6649707350	26800	26800	26800	26800	0
136	20231012	182800	6649707350	26800	26800	26800	26800	0
137	20231012	182700	6649707350	26800	26800	26800	26800	0
138	20231012	182600	6649707350	26800	26800	26800	26800	0
139	20231012	182500	6649707350	26800	26800	26800	26800	0
140	20231012	182400	6649707350	26800	26800	26800	26800	0
141	20231012	182300	6649707350	26800	26800	26800	26800	0
142	20231012	182200	6649707350	26800	26800	26800	26800	0
143	20231012	182100	6649707350	26800	26800	26800	26800	0
144	20231012	182000	6649707350	26800	26800	26800	26800	0
145	20231012	181900	6649707350	26800	26800	26800	26800	0
146	20231012	181800	6649707350	26800	26800	26800	26800	0
147	20231012	181700	6649707350	26800	26800	26800	26800	0
148	20231012	181600	6649707350	26800	26800	26800	26800	0
149	20231012	181500	6649707350	26800	26800	26800	26800	0
150	20231012	181400	6649707350	26800	26800	26800	26800	0
151	20231012	181300	6649707350	26800	26800	26800	26800	0
152	20231012	181200	6649707350	26800	26800	26800	26800	6999
153	20231012	181100	6649707350	26800	26800	26800	26800	0
154	20231012	181000	6649707350	26800	26800	26800	26800	0
155	20231012	180900	6649707350	26800	26800	26800	26800	0
156	20231012	180800	6649707350	26800	26800	26800	26800	0
157	20231012	180700	6649707350	26800	26800	26800	26800	0
158	20231012	180600	6649707350	26800	26800	26800	26800	0
159	20231012	180500	6649707350	26800	26800	26800	26800	0
160	20231012	180400	6649707350	26800	26800	26800	26800	0
161	20231012	180300	6649707350	26800	26800	26800	26800	0
162	20231012	180200	6649707350	26800	26800	26800	26800	0
163	20231012	180100	6649707350	26800	26800	26800	26800	0
164	20231012	180000	6649707350	26800	26800	26800	26800	0
165	20231012	175900	6649707350	26800	26800	26800	26800	0
166	20231012	175800	6649707350	26800	26800	26800	26800	0
167	20231012	175700	6649707350	26800	26800	26800	26800	0
168	20231012	175600	6649707350	26800	26800	26800	26800	0
169	20231012	175500	6649707350	26800	26800	26800	26800	0
170	20231012	175400	6649707350	26800	26800	26800	26800	0
171	20231012	175300	6649707350	26800	26800	26800	26800	0
172	20231012	175200	6649707350	26800	26800	26800	26800	0
173	20231012	175100	6649707350	26800	26800	26800	26800	0
174	20231012	175000	6649707350	26800	26800	26800	26800	0
175	20231012	174900	6649707350	26800	26800	26800	26800	0
176	20231012	174800	6649707350	26800	26800	26800	26800	0
177	20231012	174700	6649707350	26800	26800	26800	26800	0
178	20231012	174600	6649707350	26800	26800	26800	26800	0
179	20231012	174500	6649707350	26800	26800	26800	26800	0
180	20231012	174400	6649707350	26800	26800	26800	26800	0
181	20231012	174300	6649707350	26800	26800	26800	26800	0
182	20231012	174200	6649707350	26800	26800	26800	26800	6999
183	20231012	174100	6649707350	26800	26800	26800	26800	0
184	20231012	174000	6649707350	26800	26800	26800	26800	0
185	20231012	173900	6649707350	26800	26800	26800	26800	0
186	20231012	173800	6649707350	26800	26800	26800	26800	0
187	20231012	173700	6649707350	26800	26800	26800	26800	0
188	20231012	173600	6649707350	26800	26800	26800	26800	0
189	20231012	173500	6649707350	26800	26800	26800	26800	0
190	20231012	173400	6649707350	26800	26800	26800	26800	0
191	20231012	173300	6649707350	26800	26800	26800	26800	0
192	20231012	173200	6649707350	26800	26800	26800	26800	0
193	20231012	173100	6649707350	26800	26800	26800	26800	0
194	20231012	173000	6649707350	26800	26800	26800	26800	0
195	20231012	172900	6649707350	26800	26800	26800	26800	0
196	20231012	172800	6649707350	26800	26800	26800	26800	0
197	20231012	172700	6649707350	26800	26800	26800	26800	0
198	20231012	172600	6649707350	26800	26800	26800	26800	0
199	20231012	172500	6649707350	26800	26800	26800	26800	0
200	20231012	172400	6649707350	26800	26800	26800	26800	0
201	20231012	172300	6649707350	26800	26800	26800	26800	0
202	20231012	172200	6649707350	26800	26800	26800	26800	0
203	20231012	172100	6649707350	26800	26800	26800	26800	0
204	20231012	172000	6649707350	26800	26800	26800	26800	0
205	20231012	171900	6649707350	26800	26800	26800	26800	0
206	20231012	171800	6649707350	26800	26800	26800	26800	0
207	20231012	171700	6649707350	26800	26800	26800	26800	0
208	20231012	171600	6649707350	26800	26800	26800	26800	0
209	20231012	171500	6649707350	26800	26800	26800	26800	0
210	20231012	171400	6649707350	26800	26800	26800	26800	0
211	20231012	171300	6649707350	26800	26800	26800	26800	0
212	20231012	171200	6649707350	26800	26800	26800	26800	6999
213	20231012	171100	6649707350	26800	26800	26800	26800	0
214	20231012	171000	6649707350	26800	26800	26800	26800	0
215	20231012	170900	6649707350	26800	26800	26800	26800	0
216	20231012	170800	6649707350	26800	26800	26800	26800	0
217	20231012	170700	6649707350	26800	26800	26800	26800	0
218	20231012	170600	6649707350	26800	26800	26800	26800	0
219	20231012	170500	6649707350	26800	26800	26800	26800	0
220	20231012	170400	6649707350	26800	26800	26800	26800	0
221	20231012	170300	6649707350	26800	26800	26800	26800	0
222	20231012	170200	6649707350	26800	26800	26800	26800	0
223	20231012	170100	6649707350	26800	26800	26800	26800	0
224	20231012	170000	6649707350	26800	26800	26800	26800	0
225	20231012	165900	6649707350	26800	26800	26800	26800	0
226	20231012	165800	6649707350	26800	26800	26800	26800	0
227	20231012	165700	6649707350	26800	26800	26800	26800	0
228	20231012	165600	6649707350	26800	26800	26800	26800	0
229	20231012	165500	6649707350	26800	26800	26800	26800	0
230	20231012	165400	6649707350	26800	26800	26800	26800	0
231	20231012	165300	6649707350	26800	26800	26800	26800	0
232	20231012	165200	6649707350	26800	26800	26800	26800	0
233	20231012	165100	6649707350	26800	26800	26800	26800	0
234	20231012	165000	6649707350	26800	26800	26800	26800	0
235	20231012	164900	6649707350	26800	26800	26800	26800	0
236	20231012	164800	6649707350	26800	26800	26800	26800	0
237	20231012	164700	6649707350	26800	26800	26800	26800	0
238	20231012	164600	6649707350	26800	26800	26800	26800	0
239	20231012	164500	6649707350	26800	26800	26800	26800	0
240	20231012	164400	6649707350	26800	26800	26800	26800	0
241	20231012	164300	6649707350	26800	26800	26800	26800	0
242	20231012	164200	6649707350	26800	26800	26800	26800	6999
243	20231012	164100	6649707350	26800	26800	26800	26800	0
244	20231012	164000	6649707350	26800	26800	26800	26800	0
245	20231012	163900	6649707350	26800	26800	26800	26800	0
246	20231012	163800	6649707350	26800	26800	26800	26800	0
247	20231012	163700	6649707350	26800	26800	26800	26800	0
248	20231012	163600	6649707350	26800	26800	26800	26800	0
249	20231012	163500	6649707350	26800	26800	26800	26800	0
250	20231012	163400	6649707350	26800	26800	26800	26800	0
251	20231012	163300	6649707350	26800	26800	26800	26800	0
252	20231012	163200	6649707350	26800	26800	26800	26800	0
253	20231012	163100	6649707350	26800	26800	26800	26800	0
254	20231012	163000	6649707350	26800	26800	26800	26800	0
255	20231012	162900	6649707350	26800	26800	26800	26800	0
256	20231012	162800	6649707350	26800	26800	26800	26800	0
257	20231012	162700	6649707350	26800	26800	26800	26800	0
258	20231012	162600	6649707350	26800	26800	26800	26800	0
259	20231012	162500	6649707350	26800	26800	26800	26800	0
260	20231012	162400	6649707350	26800	26800	26800	26800	0
261	20231012	162300	6649707350	26800	26800	26800	26800	0
262	20231012	162200	6649707350	26800	26800	26800	26800	0
263	20231012	162100	6649707350	26800	26800	26800	26800	0
264	20231012	162000	6649707350	26800	26800	26800	26800	0
265	20231012	161900	6649707350	26800	26800	26800	26800	0
266	20231012	161800	6649707350	26800	26800	26800	26800	0
267	20231012	161700	6649707350	26800	26800	26800	26800	0
268	20231012	161600	6649707350	26800	26800	26800	26800	0
269	20231012	161500	6649707350	26800	26800	26800	26800	0
270	20231012	161400	6649707350	26800	26800	26800	26800	0
271	20231012	161300	6649707350	26800	26800	26800	26800	0
272	20231012	161200	6649707350	26800	26800	26800	26800	6999
273	20231012	161100	6649707350	26800	26800	26800	26800	0
274	20231012	161000	6649707350	26800	26800	26800	26800	0
275	20231012	160900	6649707350	26800	26800	26800	26800	0
276	20231012	160800	6649707350	26800	26800	26800	26800	0
277	20231012	160700	6649707350	26800	26800	26800	26800	0
278	20231012	160600	6649707350	26800	26800	26800	26800	0
279	20231012	160500	6649707350	26800	26800	26800	26800	0
280	20231012	160400	6649707350	26800	26800	26800	26800	0
281	20231012	160300	6649707350	26800	26800	26800	26800	0
282	20231012	160200	6649707350	26800	26800	26800	26800	0
283	20231012	160100	6649707350	26800	26800	26800	26800	0
284	20231012	160000	6649707350	26800	26800	26800	26800	0
285	20231012	155900	6649707350	26800	26800	26800	26800	0
286	20231012	155800	6649707350	26800	26800	26800	26800	0
287	20231012	155700	6649707350	26800	26800	26800	26800	0
288	20231012	155600	6649707350	26800	26800	26800	26800	0
289	20231012	155500	6649707350	26800	26800	26800	26800	0
290	20231012	155400	6649707350	26800	26800	26800	26800	0
291	20231012	155300	6649707350	26800	26800	26800	26800	0
292	20231012	155200	6649707350	26800	26800	26800	26800	0
293	20231012	155100	6649707350	26800	26800	26800	26800	0
294	20231012	155000	6649707350	26800	26800	26800	26800	0
295	20231012	154900	6649707350	26800	26800	26800	26800	0
296	20231012	154800	6649707350	26800	26800	26800	26800	0
297	20231012	154700	6649707350	26800	26800	26800	26800	0
298	20231012	154600	6649707350	26800	26800	26800	26800	0
299	20231012	154500	6649707350	26800	26800	26800	26800	0
300	20231012	154400	6649707350	26800	26800	26800	26800	0
301	20231012	154300	6649707350	26800	26800	26800	26800	0
302	20231012	154200	6649707350	26800	26800	26800	26800	6999
303	20231012	154100	6649707350	26800	26800	26800	26800	0
304	20231012	154000	6649707350	26800	26800	26800	26800	0
305	20231012	153900	6649707350	26800	26800	26800	26800	0
306	20231012	153800	6649707350	26800	26800	26800	26800	0
307	20231012	153700	6649707350	26800	26800	26800	26800	0
308	20231012	153600	6649707350	26800	26800	26800	26800	0
309	20231012	153500	6649707350	26800	26800	26800	26800	0
310	20231012	153400	6649707350	26800	26800	26800	26800	0
311	20231012	153300	6649707350	26800	26800	26800	26800	0
312	20231012	153200	6649707350	26800	26800	26800	26800	0
313	20231012	153100	6649707350	26800	26800	26800	26800	0
314	20231012	153000	6649707350	26800	26800	26800	26800	6999
315	20231012	152900	6462134150	26700	26700	26700	26700	0
316	20231012	152800	6462134150	26700	26700	26700	26700	0
317	20231012	152700	6462134150	26700	26700	26700	26700	0
318	20231012	152600	6462134150	26700	26700	26700	26700	0
319	20231012	152500	6462134150	26700	26700	26700	26700	0
320	20231012	152400	6462134150	26700	26700	26700	26700	0
321	20231012	152300	6462134150	26700	26700	26700	26700	0
322	20231012	152200	6462134150	26700	26700	26700	26700	0
323	20231012	152100	6462134150	26700	26700	26700	26700	0
324	20231012	152000	6462134150	26700	26700	26700	26700	0
325	20231012	151900	6462134150	26700	26600	26700	26600	2381
326	20231012	151800	6398671100	26600	26600	26600	26600	967
327	20231012	151700	6372948900	26600	26600	26650	26600	1711
328	20231012	151600	6327433550	26650	26650	26700	26600	742
329	20231012	151500	6307658350	26700	26700	26750	26650	1817
330	20231012	151400	6259168700	26700	26750	26750	26700	832
331	20231012	151300	6236951750	26750	26750	26750	26700	713
332	20231012	151200	6217897000	26750	26750	26750	26750	285
333	20231012	151100	6210273250	26750	26800	26800	26750	3644
334	20231012	151000	6112788250	26800	26800	26800	26750	555
335	20231012	150900	6097914400	26800	26800	26800	26750	388
336	20231012	150800	6087518500	26800	26800	26800	26750	187
337	20231012	150700	6082509650	26800	26750	26800	26750	233
338	20231012	150600	6076276800	26750	26700	26750	26700	101
339	20231012	150500	6073577550	26750	26850	26850	26700	326
340	20231012	150400	6064858150	26800	26750	26800	26700	1691
341	20231012	150300	6019550450	26750	26750	26750	26700	933
342	20231012	150200	5994595250	26750	26800	26800	26750	1341
343	20231012	150100	5958723350	26800	26800	26850	26800	1574
344	20231012	150000	5916538600	26800	26850	26850	26800	637
345	20231012	145900	5899466150	26850	26750	26850	26750	1091
346	20231012	145800	5870217100	26800	26800	26800	26800	363
347	20231012	145700	5860488700	26800	26800	26800	26750	558
348	20231012	145600	5845534400	26800	26800	26800	26750	1471
349	20231012	145500	5806112050	26750	26750	26750	26750	429
350	20231012	145400	5794636300	26750	26750	26800	26750	428
351	20231012	145300	5783187050	26800	26750	26800	26750	911
352	20231012	145200	5758812800	26750	26700	26750	26700	539
353	20231012	145100	5744395050	26750	26750	26750	26750	128
354	20231012	145000	5740971050	26750	26700	26750	26700	1276
355	20231012	144900	5706900750	26700	26650	26750	26650	478
356	20231012	144800	5694139600	26650	26650	26650	26650	100
357	20231012	144700	5691474600	26650	26650	26650	26650	15
358	20231012	144600	5691074850	26700	26600	26700	26600	245
359	20231012	144500	5684544600	26600	26650	26650	26600	22
360	20231012	144400	5683958350	26600	26600	26650	26600	603
361	20231012	144300	5667913550	26600	26600	26650	26600	108
362	20231012	144200	5665040400	26650	26650	26650	26650	6
363	20231012	144100	5664880500	26650	26650	26650	26600	54
364	20231012	144000	5663442150	26650	26650	26650	26650	1
365	20231012	143900	5663415500	26650	26650	26650	26650	271
366	20231012	143800	5656193350	26650	26650	26650	26650	345
367	20231012	143700	5646999100	26600	26600	26600	26600	123
368	20231012	143600	5643727300	26600	26600	26650	26600	115
369	20231012	143500	5640667800	26600	26600	26600	26600	100
370	20231012	143400	5638007800	26600	26600	26600	26600	0
371	20231012	143300	5638007800	26600	26600	26600	26600	47
372	20231012	143200	5636757600	26600	26600	26650	26550	316
373	20231012	143100	5628351950	26600	26550	26600	26550	2410
374	20231012	143000	5564267200	26550	26600	26600	26550	55
375	20231012	142900	5562806700	26600	26650	26650	26600	830
376	20231012	142800	5540727200	26600	26650	26650	26600	320
377	20231012	142700	5532205800	26700	26700	26700	26650	214
378	20231012	142600	5526493500	26750	26700	26750	26700	223
379	20231012	142500	5520528300	26750	26650	26750	26650	1697
380	20231012	142400	5475219200	26650	26600	26700	26600	60
381	20231012	142300	5473621650	26600	26650	26650	26600	164
382	20231012	142200	5469251500	26650	26650	26650	26600	149
383	20231012	142100	5465286650	26650	26650	26700	26650	116
384	20231012	142000	5462194450	26650	26600	26700	26600	306
385	20231012	141900	5454037900	26650	26650	26650	26650	154
386	20231012	141800	5449933800	26600	26650	26650	26600	698
387	20231012	141700	5431334000	26650	26600	26650	26600	97
388	20231012	141600	5428752750	26600	26650	26650	26600	1278
389	20231012	141500	5394757700	26650	26650	26650	26650	99
390	20231012	141400	5392119350	26650	26650	26650	26650	480
391	20231012	141300	5379327350	26650	26650	26650	26600	959
392	20231012	141200	5353789700	26650	26650	26650	26650	140
393	20231012	141100	5350058700	26700	26650	26700	26650	217
394	20231012	141000	5344267850	26700	26700	26700	26700	7
395	20231012	140900	5344080950	26700	26700	26700	26700	1
396	20231012	140800	5344054250	26700	26700	26700	26700	6
397	20231012	140700	5343894050	26700	26650	26700	26650	476
398	20231012	140600	5331208100	26650	26650	26650	26650	738
399	20231012	140500	5311540400	26650	26650	26650	26650	1281
400	20231012	140400	5277401750	26700	26700	26700	26700	6
401	20231012	140300	5277241550	26700	26700	26700	26700	5
402	20231012	140200	5277108050	26700	26700	26700	26700	352
403	20231012	140100	5267709650	26700	26750	26750	26700	302
404	20231012	140000	5259646150	26700	26700	26700	26700	44
405	20231012	135900	5258471350	26700	26700	26700	26700	122
406	20231012	135800	5255213950	26750	26750	26750	26700	249
407	20231012	135700	5248554000	26700	26700	26700	26700	433
408	20231012	135600	5236992900	26700	26700	26700	26700	235
409	20231012	135500	5230718400	26700	26650	26700	26650	112
410	20231012	135400	5227732350	26650	26700	26700	26650	12
411	20231012	135300	5227412500	26650	26700	26700	26650	984
412	20231012	135200	5201139750	26750	26750	26750	26750	163
413	20231012	135100	5196779500	26750	26750	26800	26750	978
414	20231012	135000	5170617750	26750	26700	26750	26700	1126
415	20231012	134900	5140499750	26750	26750	26750	26750	150
416	20231012	134800	5136487250	26700	26750	26750	26700	11
417	20231012	134700	5136193250	26750	26750	26750	26750	181
418	20231012	134600	5131351500	26750	26750	26750	26750	178
419	20231012	134500	5126590000	26750	26750	26750	26700	179
420	20231012	134400	5121803250	26750	26750	26800	26750	496
421	20231012	134300	5108531350	26800	26800	26800	26750	367
422	20231012	134200	5098713950	26750	26800	26800	26750	214
423	20231012	134100	5092988500	26800	26750	26800	26750	42
424	20231012	134000	5091864450	26800	26750	26800	26700	806
425	20231012	133900	5070303950	26750	26700	26750	26700	123
426	20231012	133800	5067019700	26700	26650	26700	26650	358
427	20231012	133700	5057461150	26650	26700	26700	26650	60
428	20231012	133600	5055862050	26650	26650	26650	26650	384
429	20231012	133500	5045628450	26700	26750	26750	26700	207
430	20231012	133400	5040101400	26750	26750	26750	26750	54
431	20231012	133300	5038656900	26750	26700	26750	26700	95
432	20231012	133200	5036120350	26700	26700	26750	26700	505
433	20231012	133100	5022636650	26650	26750	26750	26650	218
434	20231012	133000	5016816900	26750	26700	26750	26700	115
435	20231012	132900	5013741300	26650	26700	26700	26650	106
436	20231012	132800	5010911200	26700	26700	26700	26700	543
437	20231012	132700	4996413100	26700	26800	26800	26700	867
438	20231012	132600	4973235500	26800	26800	26800	26800	101
439	20231012	132500	4970528700	26800	26750	26800	26750	475
440	20231012	132400	4957821950	26750	26750	26750	26750	142
441	20231012	132300	4954023450	26750	26800	26800	26750	199
442	20231012	132200	4948700150	26750	26750	26800	26750	40
443	20231012	132100	4947629650	26750	26750	26800	26700	2300
444	20231012	132000	4886026050	26750	26750	26750	26700	192
445	20231012	131900	4880893000	26750	26800	26800	26700	583
446	20231012	131800	4865299700	26800	26700	26800	26700	536
447	20231012	131700	4850972950	26700	26750	26750	26700	1276
448	20231012	131600	4816889900	26750	26750	26750	26700	1386
449	20231012	131500	4779819250	26750	26750	26750	26750	300
450	20231012	131400	4771794250	26700	26700	26700	26700	391
451	20231012	131300	4761354550	26700	26700	26700	26700	69
452	20231012	131200	4759512250	26700	26650	26700	26650	264
453	20231012	131100	4752469550	26650	26700	26700	26650	191
454	20231012	131000	4747371050	26700	26700	26700	26650	530
455	20231012	130900	4733229700	26700	26700	26750	26700	1784
456	20231012	130800	4685596700	26650	26600	26650	26600	680
457	20231012	130700	4667480000	26600	26600	26600	26600	540
458	20231012	130600	4653116000	26600	26600	26600	26550	207
459	20231012	130500	4647614200	26600	26550	26600	26550	73
460	20231012	130400	4645673050	26550	26550	26550	26550	129
461	20231012	130300	4642248100	26500	26550	26550	26500	726
462	20231012	130200	4622972850	26550	26550	26550	26550	180
463	20231012	130100	4618193850	26550	26550	26550	26550	0
464	20231012	130000	4618193850	26550	26550	26550	26550	249
465	20231012	125900	4611582900	26550	26550	26550	26550	21
466	20231012	125800	4611025350	26550	26500	26550	26500	113
467	20231012	125700	4608025850	26500	26500	26500	26500	90
468	20231012	125600	4605640850	26500	26550	26550	26500	112
469	20231012	125500	4602670700	26550	26500	26550	26500	56
470	20231012	125400	4601184300	26550	26550	26550	26550	140
471	20231012	125300	4597467300	26500	26550	26550	26500	331
472	20231012	125200	4588690800	26550	26550	26550	26550	27
473	20231012	125100	4587973950	26550	26500	26550	26500	106
474	20231012	125000	4585164450	26500	26500	26500	26500	35
475	20231012	124900	4584236950	26500	26500	26500	26500	293
476	20231012	124800	4576472450	26500	26500	26500	26500	5
477	20231012	124700	4576339950	26500	26450	26500	26450	685
478	20231012	124600	4558197450	26500	26500	26500	26500	62
479	20231012	124500	4556554450	26500	26450	26500	26450	51
480	20231012	124400	4555205450	26450	26450	26450	26450	0
481	20231012	124300	4555205450	26450	26450	26450	26450	0
482	20231012	124200	4555205450	26450	26450	26450	26450	6
483	20231012	124100	4555046750	26450	26450	26450	26450	4
484	20231012	124000	4554940950	26450	26450	26450	26450	9
485	20231012	123900	4554702900	26450	26450	26450	26450	44
486	20231012	123800	4553539100	26450	26450	26450	26450	0
487	20231012	123700	4553539100	26450	26450	26450	26450	94
488	20231012	123600	4551052800	26450	26450	26450	26450	0
489	20231012	123500	4551052800	26450	26500	26500	26450	92
490	20231012	123400	4548614850	26500	26500	26500	26500	44
491	20231012	123300	4547448850	26450	26500	26500	26450	352
492	20231012	123200	4538135850	26450	26400	26450	26400	195
493	20231012	123100	4532978150	26400	26450	26450	26400	142
494	20231012	123000	4529222300	26450	26450	26450	26450	34
495	20231012	122900	4528323000	26450	26450	26450	26450	105
496	20231012	122800	4525545750	26450	26450	26450	26450	236
497	20231012	122700	4519303550	26450	26400	26450	26400	524
498	20231012	122600	4505454350	26450	26500	26500	26450	932
499	20231012	122500	4480801850	26500	26500	26500	26500	94
500	20231012	122400	4478310850	26500	26550	26550	26500	216
501	20231012	122300	4472586700	26550	26550	26550	26550	0
502	20231012	122200	4472586700	26550	26550	26550	26500	124
503	20231012	122100	4469295600	26550	26550	26550	26500	192
504	20231012	122000	4464206900	26550	26500	26550	26500	376
505	20231012	121900	4454225350	26500	26500	26550	26500	15
506	20231012	121800	4453827750	26500	26500	26500	26500	185
507	20231012	121700	4448925250	26550	26550	26550	26550	0
508	20231012	121600	4448925250	26550	26500	26550	26500	110
509	20231012	121500	4446006500	26500	26550	26550	26500	301
510	20231012	121400	4438015000	26550	26500	26550	26500	32
511	20231012	121300	4437166250	26550	26500	26550	26500	147
512	20231012	121200	4433269750	26500	26450	26500	26450	596
513	20231012	121100	4417475800	26450	26450	26500	26450	119
514	20231012	121000	4414327750	26450	26450	26450	26450	235
515	20231012	120900	4408112000	26500	26450	26500	26450	1164
516	20231012	120800	4377318950	26400	26400	26500	26400	122
517	20231012	120700	4374097200	26450	26450	26450	26400	1366
518	20231012	120600	4337969950	26450	26500	26500	26450	107
519	20231012	120500	4335134950	26450	26500	26500	26450	395
520	20231012	120400	4324677450	26500	26500	26500	26450	21
521	20231012	120300	4324121700	26450	26450	26450	26450	0
522	20231012	120200	4324121700	26450	26450	26450	26450	1
523	20231012	120100	4324095250	26450	26450	26450	26450	50
524	20231012	120000	4322772750	26450	26500	26500	26450	16
525	20231012	115900	4322349050	26450	26500	26500	26450	3
526	20231012	115800	4322269650	26500	26500	26500	26500	674
527	20231012	115700	4304408650	26450	26450	26450	26450	183
528	20231012	115600	4299568300	26450	26500	26500	26450	869
529	20231012	115500	4276568200	26500	26500	26500	26450	232
530	20231012	115400	4270420450	26500	26550	26550	26500	1033
531	20231012	115300	4243044900	26550	26550	26550	26550	56
532	20231012	115200	4241558100	26550	26550	26550	26550	148
533	20231012	115100	4237628700	26550	26550	26550	26500	66
534	20231012	115000	4235876650	26550	26550	26550	26550	11
535	20231012	114900	4235584600	26550	26550	26550	26550	6
536	20231012	114800	4235425300	26550	26550	26550	26550	142
537	20231012	114700	4231655200	26550	26550	26550	26550	432
538	20231012	114600	4220185600	26550	26550	26550	26550	251
539	20231012	114500	4213521550	26550	26550	26550	26550	101
540	20231012	114400	4210840000	26550	26600	26600	26500	157
541	20231012	114300	4206678550	26600	26550	26600	26550	328
542	20231012	114200	4197969900	26500	26550	26550	26500	51
543	20231012	114100	4196615900	26550	26500	26550	26500	202
544	20231012	114000	4191262800	26550	26550	26550	26550	25
545	20231012	113900	4190599050	26550	26550	26600	26500	50
546	20231012	113800	4189270450	26550	26500	26550	26500	88
547	20231012	113700	4186935350	26550	26550	26550	26550	165
548	20231012	113600	4182554600	26600	26550	26600	26500	496
549	20231012	113500	4169394950	26550	26600	26600	26550	503
550	20231012	113400	4156040150	26600	26650	26650	26600	576
551	20231012	113300	4140716200	26650	26650	26650	26650	100
552	20231012	113200	4138051200	26600	26650	26650	26600	15
553	20231012	113100	4137651700	26650	26600	26650	26600	166
554	20231012	113000	4133228150	26650	26650	26650	26600	67
555	20231012	112900	4131444050	26600	26650	26650	26600	5
556	20231012	112800	4131310850	26650	26650	26650	26650	324
557	20231012	112700	4122676250	26650	26650	26650	26600	167
558	20231012	112600	4118227900	26650	26600	26650	26600	16
559	20231012	112500	4117801550	26650	26700	26700	26650	431
560	20231012	112400	4106315200	26700	26750	26750	26700	415
561	20231012	112300	4095234550	26750	26700	26750	26650	572
562	20231012	112200	4079962900	26700	26650	26700	26650	781
563	20231012	112100	4059125550	26600	26600	26650	26600	230
564	20231012	112000	4053007300	26600	26600	26600	26550	599
565	20231012	111900	4037083900	26600	26550	26600	26550	1163
566	20231012	111800	4006148500	26550	26600	26600	26550	51
567	20231012	111700	4004794400	26600	26550	26600	26550	68
568	20231012	111600	4002987450	26600	26600	26600	26550	590
569	20231012	111500	3987320450	26550	26500	26600	26500	277
570	20231012	111400	3979966100	26550	26600	26600	26550	1184
571	20231012	111300	3948528450	26600	26600	26600	26600	296
572	20231012	111200	3940654850	26600	26500	26600	26500	394
573	20231012	111100	3930189950	26600	26500	26600	26500	91
574	20231012	111000	3927774950	26500	26550	26550	26500	1541
575	20231012	110900	3886907900	26550	26550	26550	26500	301
576	20231012	110800	3878930850	26600	26600	26650	26600	888
577	20231012	110700	3855309900	26550	26500	26550	26500	304
578	20231012	110600	3847239200	26500	26500	26550	26500	19
579	20231012	110500	3846735500	26500	26550	26600	26500	768
580	20231012	110400	3826360050	26550	26500	26550	26500	892
581	20231012	110300	3802711100	26500	26500	26500	26500	46
582	20231012	110200	3801492100	26450	26450	26500	26450	225
583	20231012	110100	3795536450	26500	26500	26500	26450	371
584	20231012	110000	3785705450	26500	26450	26500	26450	141
585	20231012	105900	3781969550	26450	26500	26500	26450	297
586	20231012	105800	3774104550	26450	26500	26500	26450	261
587	20231012	105700	3767188100	26500	26500	26550	26500	688
588	20231012	105600	3748956000	26500	26550	26600	26500	915
589	20231012	105500	3724694450	26550	26650	26650	26550	1763
590	20231012	105400	3677850800	26600	26600	26600	26600	40
591	20231012	105300	3676786800	26600	26600	26600	26600	494
592	20231012	105200	3663646400	26600	26650	26650	26600	245
593	20231012	105100	3657117550	26650	26700	26700	26650	877
594	20231012	105000	3633714300	26700	26700	26750	26700	433
595	20231012	104900	3622142950	26700	26750	26750	26700	107
596	20231012	104800	3619285950	26750	26700	26750	26650	419
597	20231012	104700	3608100700	26700	26650	26700	26650	19
598	20231012	104600	3607593500	26650	26750	26750	26600	1127
599	20231012	104500	3577551550	26700	26700	26750	26700	137
600	20231012	104400	3573890150	26700	26700	26700	26700	489
601	20231012	104300	3560833850	26700	26700	26700	26700	412
602	20231012	104200	3549833450	26750	26750	26750	26700	215
603	20231012	104100	3544090700	26700	26800	26800	26700	527
604	20231012	104000	3529993650	26750	26750	26800	26750	439
605	20231012	103900	3518250300	26750	26750	26800	26750	66
606	20231012	103800	3516484200	26750	26800	26800	26750	147
607	20231012	103700	3512546050	26800	26800	26800	26800	497
608	20231012	103600	3499226450	26800	26800	26800	26750	433
609	20231012	103500	3487624600	26800	26800	26800	26750	662
610	20231012	103400	3469884950	26850	26850	26850	26850	1322
611	20231012	103300	3434389250	26850	26900	26900	26800	3621
612	20231012	103200	3337164750	26900	26800	26900	26800	4643
613	20231012	103100	3212613150	26750	26700	26800	26700	1182
614	20231012	103000	3181008050	26750	26750	26750	26700	536
615	20231012	102900	3166673800	26750	26650	26750	26650	810
616	20231012	102800	3145032550	26650	26700	26700	26650	382
617	20231012	102700	3134834000	26700	26650	26700	26650	644
618	20231012	102600	3117642450	26650	26550	26650	26550	625
619	20231012	102500	3101000150	26550	26500	26550	26500	973
620	20231012	102400	3075208100	26450	26500	26500	26450	311
621	20231012	102300	3066981600	26500	26450	26500	26450	17
622	20231012	102200	3066531150	26450	26500	26500	26450	349
623	20231012	102100	3057297250	26500	26500	26500	26450	686
624	20231012	102000	3039121550	26500	26550	26550	26500	180
625	20231012	101900	3034350500	26550	26550	26550	26550	166
626	20231012	101800	3029943200	26500	26450	26500	26450	703
627	20231012	101700	3011329300	26450	26500	26500	26450	175
628	20231012	101600	3006700400	26500	26500	26500	26450	52
629	20231012	101500	3005322450	26500	26500	26500	26500	105
630	20231012	101400	3002539950	26500	26500	26500	26500	438
631	20231012	101300	2990932950	26500	26500	26500	26500	467
632	20231012	101200	2978557450	26550	26550	26550	26550	375
633	20231012	101100	2968601200	26550	26600	26600	26550	10
634	20231012	101000	2968335450	26550	26600	26600	26550	91
635	20231012	100900	2965914900	26600	26600	26650	26600	832
636	20231012	100800	2943775250	26600	26600	26600	26600	111
637	20231012	100700	2940822650	26600	26600	26600	26550	138
638	20231012	100600	2937152900	26550	26550	26600	26500	62
639	20231012	100500	2935507150	26500	26550	26550	26500	120
640	20231012	100400	2932325450	26500	26500	26500	26500	294
641	20231012	100300	2924534450	26500	26500	26550	26500	335
642	20231012	100200	2915653350	26500	26650	26650	26500	474
643	20231012	100100	2903079400	26650	26550	26650	26550	377
644	20231012	100000	2893053700	26550	26600	26600	26550	309
645	20231012	095900	2884849650	26600	26600	26600	26550	217
646	20231012	095800	2879080950	26550	26550	26600	26550	106
647	20231012	095700	2876266600	26550	26600	26650	26550	437
648	20231012	095600	2864657350	26600	26650	26650	26600	981
649	20231012	095500	2838547200	26650	26550	26650	26500	545
650	20231012	095400	2824055750	26550	26500	26550	26500	1125
651	20231012	095300	2794227300	26550	26550	26550	26500	102
652	20231012	095200	2791519300	26550	26600	26600	26550	878
653	20231012	095100	2768198800	26600	26600	26650	26600	331
654	20231012	095000	2759392800	26550	26600	26650	26550	220
655	20231012	094900	2753533850	26650	26650	26650	26600	385
656	20231012	094800	2743286150	26700	26550	26700	26550	399
657	20231012	094700	2732678800	26500	26500	26500	26500	776
658	20231012	094600	2712114800	26500	26450	26500	26450	1259
659	20231012	094500	2678794500	26450	26500	26500	26450	439
660	20231012	094400	2667181100	26500	26550	26550	26500	1628
661	20231012	094300	2624013100	26550	26550	26550	26550	1078
662	20231012	094200	2595392200	26550	26650	26650	26550	727
663	20231012	094100	2576063200	26650	26600	26700	26550	869
664	20231012	094000	2552951900	26600	26700	26750	26600	2775
665	20231012	093900	2478906750	26750	26850	26850	26750	1190
666	20231012	093800	2447048200	26850	26750	26850	26700	2480
667	20231012	093700	2380628550	26750	26750	26750	26700	344
668	20231012	093600	2371436000	26700	26700	26750	26700	591
669	20231012	093500	2355636300	26700	26750	26800	26700	948
670	20231012	093400	2330292200	26750	26750	26750	26700	522
671	20231012	093300	2316334950	26750	26750	26800	26700	462
672	20231012	093200	2303974550	26800	26800	26800	26750	945
673	20231012	093100	2278659650	26800	26800	26800	26700	2546
674	20231012	093000	2210626800	26750	26750	26800	26750	989
675	20231012	092900	2184169900	26750	26800	26800	26750	1223
676	20231012	092800	2151446950	26800	26800	26850	26750	2797
677	20231012	092700	2076491450	26800	26700	26850	26650	6716
678	20231012	092600	1896780150	26650	26650	26700	26650	2318
679	20231012	092500	1834991450	26650	26500	26650	26450	4079
680	20231012	092400	1726647950	26500	26500	26500	26400	1401
681	20231012	092300	1689607850	26500	26500	26500	26450	750
682	20231012	092200	1669738350	26500	26500	26500	26450	1337
683	20231012	092100	1634309600	26500	26550	26600	26500	1427
684	20231012	092000	1596446900	26600	26600	26650	26550	879
685	20231012	091900	1573070750	26600	26600	26600	26550	324
686	20231012	091800	1564453950	26600	26600	26600	26550	1409
687	20231012	091700	1526995450	26600	26650	26650	26550	1084
688	20231012	091600	1498149250	26650	26600	26650	26550	2670
689	20231012	091500	1427124100	26600	26500	26600	26500	1447
690	20231012	091400	1388682750	26450	26500	26550	26450	2977
691	20231012	091300	1309715100	26500	26550	26550	26500	447
692	20231012	091200	1297858000	26550	26450	26550	26450	1170
693	20231012	091100	1266868950	26450	26600	26600	26350	3767
694	20231012	091000	1167102450	26550	26450	26650	26450	3132
695	20231012	090900	1084016500	26450	26400	26500	26400	595
696	20231012	090800	1068278450	26450	26450	26450	26400	1271
697	20231012	090700	1034662350	26500	26450	26500	26450	3330
698	20231012	090600	946530950	26450	26450	26450	26350	2526
699	20231012	090500	879799350	26450	26300	26500	26300	6511
700	20231012	090400	707797950	26350	26200	26350	26200	3064
701	20231012	090300	627193450	26250	26350	26400	26200	3018
702	20231012	090200	547802600	26300	26200	26350	26200	8305
703	20231012	090100	329489750	26200	26250	26250	26000	4195
704	20231012	090000	219734500	26250	25950	26300	25900	8433