KissMeData/010780/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	185000	1727455250	27050	27050	27050	27050	5278
3	20231019	184900	1727455250	27050	27050	27050	27050	0
4	20231019	184800	1727455250	27050	27050	27050	27050	0
5	20231019	184700	1727455250	27050	27050	27050	27050	0
6	20231019	184600	1727455250	27050	27050	27050	27050	0
7	20231019	184500	1727455250	27050	27050	27050	27050	0
8	20231019	184400	1727455250	27050	27050	27050	27050	0
9	20231019	184300	1727455250	27050	27050	27050	27050	0
10	20231019	184200	1727455250	27050	27050	27050	27050	0
11	20231019	184100	1727455250	27050	27050	27050	27050	0
12	20231019	184000	1727455250	27050	27050	27050	27050	0
13	20231019	183900	1727455250	27050	27050	27050	27050	0
14	20231019	183800	1727455250	27050	27050	27050	27050	0
15	20231019	183700	1727455250	27050	27050	27050	27050	0
16	20231019	183600	1727455250	27050	27050	27050	27050	0
17	20231019	183500	1727455250	27050	27050	27050	27050	0
18	20231019	183400	1727455250	27050	27050	27050	27050	0
19	20231019	183300	1727455250	27050	27050	27050	27050	0
20	20231019	183200	1727455250	27050	27050	27050	27050	0
21	20231019	183100	1727455250	27050	27050	27050	27050	0
22	20231019	183000	1727455250	27050	27050	27050	27050	0
23	20231019	182900	1727455250	27050	27050	27050	27050	0
24	20231019	182800	1727455250	27050	27050	27050	27050	0
25	20231019	182700	1727455250	27050	27050	27050	27050	0
26	20231019	182600	1727455250	27050	27050	27050	27050	0
27	20231019	182500	1727455250	27050	27050	27050	27050	0
28	20231019	182400	1727455250	27050	27050	27050	27050	0
29	20231019	182300	1727455250	27050	27050	27050	27050	0
30	20231019	182200	1727455250	27050	27050	27050	27050	0
31	20231019	182100	1727455250	27050	27050	27050	27050	0
32	20231019	182000	1727455250	27050	27050	27050	27050	5278
33	20231019	181900	1727455250	27050	27050	27050	27050	0
34	20231019	181800	1727455250	27050	27050	27050	27050	0
35	20231019	181700	1727455250	27050	27050	27050	27050	0
36	20231019	181600	1727455250	27050	27050	27050	27050	0
37	20231019	181500	1727455250	27050	27050	27050	27050	0
38	20231019	181400	1727455250	27050	27050	27050	27050	0
39	20231019	181300	1727455250	27050	27050	27050	27050	0
40	20231019	181200	1727455250	27050	27050	27050	27050	0
41	20231019	181100	1727455250	27050	27050	27050	27050	0
42	20231019	181000	1727455250	27050	27050	27050	27050	0
43	20231019	180900	1727455250	27050	27050	27050	27050	0
44	20231019	180800	1727455250	27050	27050	27050	27050	0
45	20231019	180700	1727455250	27050	27050	27050	27050	0
46	20231019	180600	1727455250	27050	27050	27050	27050	0
47	20231019	180500	1727455250	27050	27050	27050	27050	0
48	20231019	180400	1727455250	27050	27050	27050	27050	0
49	20231019	180300	1727455250	27050	27050	27050	27050	0
50	20231019	180200	1727455250	27050	27050	27050	27050	0
51	20231019	180100	1727455250	27050	27050	27050	27050	0
52	20231019	180000	1727455250	27050	27050	27050	27050	0
53	20231019	175900	1727455250	27050	27050	27050	27050	0
54	20231019	175800	1727455250	27050	27050	27050	27050	0
55	20231019	175700	1727455250	27050	27050	27050	27050	0
56	20231019	175600	1727455250	27050	27050	27050	27050	0
57	20231019	175500	1727455250	27050	27050	27050	27050	0
58	20231019	175400	1727455250	27050	27050	27050	27050	0
59	20231019	175300	1727455250	27050	27050	27050	27050	0
60	20231019	175200	1727455250	27050	27050	27050	27050	0
61	20231019	175100	1727455250	27050	27050	27050	27050	0
62	20231019	175000	1727455250	27050	27050	27050	27050	5278
63	20231019	174900	1727455250	27050	27050	27050	27050	0
64	20231019	174800	1727455250	27050	27050	27050	27050	0
65	20231019	174700	1727455250	27050	27050	27050	27050	0
66	20231019	174600	1727455250	27050	27050	27050	27050	0
67	20231019	174500	1727455250	27050	27050	27050	27050	0
68	20231019	174400	1727455250	27050	27050	27050	27050	0
69	20231019	174300	1727455250	27050	27050	27050	27050	0
70	20231019	174200	1727455250	27050	27050	27050	27050	0
71	20231019	174100	1727455250	27050	27050	27050	27050	0
72	20231019	174000	1727455250	27050	27050	27050	27050	0
73	20231019	173900	1727455250	27050	27050	27050	27050	0
74	20231019	173800	1727455250	27050	27050	27050	27050	0
75	20231019	173700	1727455250	27050	27050	27050	27050	0
76	20231019	173600	1727455250	27050	27050	27050	27050	0
77	20231019	173500	1727455250	27050	27050	27050	27050	0
78	20231019	173400	1727455250	27050	27050	27050	27050	0
79	20231019	173300	1727455250	27050	27050	27050	27050	0
80	20231019	173200	1727455250	27050	27050	27050	27050	0
81	20231019	173100	1727455250	27050	27050	27050	27050	0
82	20231019	173000	1727455250	27050	27050	27050	27050	0
83	20231019	172900	1727455250	27050	27050	27050	27050	0
84	20231019	172800	1727455250	27050	27050	27050	27050	0
85	20231019	172700	1727455250	27050	27050	27050	27050	0
86	20231019	172600	1727455250	27050	27050	27050	27050	0
87	20231019	172500	1727455250	27050	27050	27050	27050	0
88	20231019	172400	1727455250	27050	27050	27050	27050	0
89	20231019	172300	1727455250	27050	27050	27050	27050	0
90	20231019	172200	1727455250	27050	27050	27050	27050	0
91	20231019	172100	1727455250	27050	27050	27050	27050	0
92	20231019	172000	1727455250	27050	27050	27050	27050	5278
93	20231019	171900	1727455250	27050	27050	27050	27050	0
94	20231019	171800	1727455250	27050	27050	27050	27050	0
95	20231019	171700	1727455250	27050	27050	27050	27050	0
96	20231019	171600	1727455250	27050	27050	27050	27050	0
97	20231019	171500	1727455250	27050	27050	27050	27050	0
98	20231019	171400	1727455250	27050	27050	27050	27050	0
99	20231019	171300	1727455250	27050	27050	27050	27050	0
100	20231019	171200	1727455250	27050	27050	27050	27050	0
101	20231019	171100	1727455250	27050	27050	27050	27050	0
102	20231019	171000	1727455250	27050	27050	27050	27050	0
103	20231019	170900	1727455250	27050	27050	27050	27050	0
104	20231019	170800	1727455250	27050	27050	27050	27050	0
105	20231019	170700	1727455250	27050	27050	27050	27050	0
106	20231019	170600	1727455250	27050	27050	27050	27050	0
107	20231019	170500	1727455250	27050	27050	27050	27050	0
108	20231019	170400	1727455250	27050	27050	27050	27050	0
109	20231019	170300	1727455250	27050	27050	27050	27050	0
110	20231019	170200	1727455250	27050	27050	27050	27050	0
111	20231019	170100	1727455250	27050	27050	27050	27050	0
112	20231019	170000	1727455250	27050	27050	27050	27050	0
113	20231019	165900	1727455250	27050	27050	27050	27050	0
114	20231019	165800	1727455250	27050	27050	27050	27050	0
115	20231019	165700	1727455250	27050	27050	27050	27050	0
116	20231019	165600	1727455250	27050	27050	27050	27050	0
117	20231019	165500	1727455250	27050	27050	27050	27050	0
118	20231019	165400	1727455250	27050	27050	27050	27050	0
119	20231019	165300	1727455250	27050	27050	27050	27050	0
120	20231019	165200	1727455250	27050	27050	27050	27050	0
121	20231019	165100	1727455250	27050	27050	27050	27050	0
122	20231019	165000	1727455250	27050	27050	27050	27050	5278
123	20231019	164900	1727455250	27050	27050	27050	27050	0
124	20231019	164800	1727455250	27050	27050	27050	27050	0
125	20231019	164700	1727455250	27050	27050	27050	27050	0
126	20231019	164600	1727455250	27050	27050	27050	27050	0
127	20231019	164500	1727455250	27050	27050	27050	27050	0
128	20231019	164400	1727455250	27050	27050	27050	27050	0
129	20231019	164300	1727455250	27050	27050	27050	27050	0
130	20231019	164200	1727455250	27050	27050	27050	27050	0
131	20231019	164100	1727455250	27050	27050	27050	27050	0
132	20231019	164000	1727455250	27050	27050	27050	27050	0
133	20231019	163900	1727455250	27050	27050	27050	27050	0
134	20231019	163800	1727455250	27050	27050	27050	27050	0
135	20231019	163700	1727455250	27050	27050	27050	27050	0
136	20231019	163600	1727455250	27050	27050	27050	27050	0
137	20231019	163500	1727455250	27050	27050	27050	27050	0
138	20231019	163400	1727455250	27050	27050	27050	27050	0
139	20231019	163300	1727455250	27050	27050	27050	27050	0
140	20231019	163200	1727455250	27050	27050	27050	27050	0
141	20231019	163100	1727455250	27050	27050	27050	27050	0
142	20231019	163000	1727455250	27050	27050	27050	27050	0
143	20231019	162900	1727455250	27050	27050	27050	27050	0
144	20231019	162800	1727455250	27050	27050	27050	27050	0
145	20231019	162700	1727455250	27050	27050	27050	27050	0
146	20231019	162600	1727455250	27050	27050	27050	27050	0
147	20231019	162500	1727455250	27050	27050	27050	27050	0
148	20231019	162400	1727455250	27050	27050	27050	27050	0
149	20231019	162300	1727455250	27050	27050	27050	27050	0
150	20231019	162200	1727455250	27050	27050	27050	27050	0
151	20231019	162100	1727455250	27050	27050	27050	27050	0
152	20231019	162000	1727455250	27050	27050	27050	27050	5278
153	20231019	161900	1727455250	27050	27050	27050	27050	0
154	20231019	161800	1727455250	27050	27050	27050	27050	0
155	20231019	161700	1727455250	27050	27050	27050	27050	0
156	20231019	161600	1727455250	27050	27050	27050	27050	0
157	20231019	161500	1727455250	27050	27050	27050	27050	0
158	20231019	161400	1727455250	27050	27050	27050	27050	0
159	20231019	161300	1727455250	27050	27050	27050	27050	0
160	20231019	161200	1727455250	27050	27050	27050	27050	0
161	20231019	161100	1727455250	27050	27050	27050	27050	0
162	20231019	161000	1727455250	27050	27050	27050	27050	0
163	20231019	160900	1727455250	27050	27050	27050	27050	0
164	20231019	160800	1727455250	27050	27050	27050	27050	0
165	20231019	160700	1727455250	27050	27050	27050	27050	0
166	20231019	160600	1727455250	27050	27050	27050	27050	0
167	20231019	160500	1727455250	27050	27050	27050	27050	0
168	20231019	160400	1727455250	27050	27050	27050	27050	0
169	20231019	160300	1727455250	27050	27050	27050	27050	0
170	20231019	160200	1727455250	27050	27050	27050	27050	0
171	20231019	160100	1727455250	27050	27050	27050	27050	0
172	20231019	160000	1727455250	27050	27050	27050	27050	0
173	20231019	155900	1727455250	27050	27050	27050	27050	0
174	20231019	155800	1727455250	27050	27050	27050	27050	0
175	20231019	155700	1727455250	27050	27050	27050	27050	0
176	20231019	155600	1727455250	27050	27050	27050	27050	0
177	20231019	155500	1727455250	27050	27050	27050	27050	0
178	20231019	155400	1727455250	27050	27050	27050	27050	0
179	20231019	155300	1727455250	27050	27050	27050	27050	0
180	20231019	155200	1727455250	27050	27050	27050	27050	0
181	20231019	155100	1727455250	27050	27050	27050	27050	0
182	20231019	155000	1727455250	27050	27050	27050	27050	5278
183	20231019	154900	1727455250	27050	27050	27050	27050	0
184	20231019	154800	1727455250	27050	27050	27050	27050	0
185	20231019	154700	1727455250	27050	27050	27050	27050	0
186	20231019	154600	1727455250	27050	27050	27050	27050	0
187	20231019	154500	1727455250	27050	27050	27050	27050	0
188	20231019	154400	1727455250	27050	27050	27050	27050	0
189	20231019	154300	1727455250	27050	27050	27050	27050	0
190	20231019	154200	1727455250	27050	27050	27050	27050	0
191	20231019	154100	1727455250	27050	27050	27050	27050	0
192	20231019	154000	1727455250	27050	27050	27050	27050	0
193	20231019	153900	1727455250	27050	27050	27050	27050	0
194	20231019	153800	1727455250	27050	27050	27050	27050	0
195	20231019	153700	1727455250	27050	27050	27050	27050	0
196	20231019	153600	1727455250	27050	27050	27050	27050	0
197	20231019	153500	1727455250	27050	27050	27050	27050	0
198	20231019	153400	1727455250	27050	27050	27050	27050	0
199	20231019	153300	1727455250	27050	27050	27050	27050	0
200	20231019	153200	1727455250	27050	27050	27050	27050	0
201	20231019	153100	1727455250	27050	27050	27050	27050	0
202	20231019	153000	1727455250	27050	27050	27050	27050	5278
203	20231019	152900	1584685350	27000	27000	27000	27000	0
204	20231019	152800	1584685350	27000	27000	27000	27000	0
205	20231019	152700	1584685350	27000	27000	27000	27000	0
206	20231019	152600	1584685350	27000	27000	27000	27000	0
207	20231019	152500	1584685350	27000	27000	27000	27000	0
208	20231019	152400	1584685350	27000	27000	27000	27000	0
209	20231019	152300	1584685350	27000	27000	27000	27000	0
210	20231019	152200	1584685350	27000	27000	27000	27000	0
211	20231019	152100	1584685350	27000	27000	27000	27000	0
212	20231019	152000	1584685350	27000	27000	27000	27000	0
213	20231019	151900	1584685350	27000	26950	27000	26900	712
214	20231019	151800	1565462850	26950	26800	27000	26800	1587
215	20231019	151700	1522812850	26700	26750	26800	26700	490
216	20231019	151600	1509711700	26800	26700	26800	26700	503
217	20231019	151500	1496269600	26750	26800	26800	26700	808
218	20231019	151400	1474694600	26800	26750	26800	26700	411
219	20231019	151300	1463717350	26750	26750	26750	26700	377
220	20231019	151200	1453648850	26750	26700	26750	26700	377
221	20231019	151100	1443581400	26750	26800	26800	26700	542
222	20231019	151000	1429098750	26750	26800	26800	26700	475
223	20231019	150900	1416402550	26750	26750	26800	26700	411
224	20231019	150800	1405410150	26750	26750	26800	26750	415
225	20231019	150700	1394308800	26800	26750	26800	26750	624
226	20231019	150600	1377607450	26750	26750	26800	26750	369
227	20231019	150500	1367735950	26750	26800	26800	26750	443
228	20231019	150400	1355879850	26750	26800	26800	26750	705
229	20231019	150300	1337002050	26800	26800	26850	26800	384
230	20231019	150200	1326710650	26800	26800	26800	26800	352
231	20231019	150100	1317277050	26850	26800	26850	26800	458
232	20231019	150000	1305002550	26850	26800	26850	26800	349
233	20231019	145900	1295649200	26850	26800	26850	26800	347
234	20231019	145800	1286348550	26850	26850	26850	26800	690
235	20231019	145700	1267827200	26850	26850	26900	26850	349
236	20231019	145600	1258456400	26850	26850	26900	26850	347
237	20231019	145500	1249139400	26850	26850	26900	26850	347
238	20231019	145400	1239822400	26850	26850	26900	26850	449
239	20231019	145300	1227766600	26850	26850	26900	26850	575
240	20231019	145200	1212315800	26850	26900	26900	26850	328
241	20231019	145100	1203507950	26900	26900	26950	26900	481
242	20231019	145000	1190569000	26900	26900	26950	26900	667
243	20231019	144900	1172626350	26900	26950	26950	26900	152
244	20231019	144800	1168531050	26950	26950	26950	26900	4
245	20231019	144700	1168423300	26900	26950	26950	26900	51
246	20231019	144600	1167050350	26950	26950	26950	26900	14
247	20231019	144500	1166673600	26950	26950	26950	26950	1
248	20231019	144400	1166646650	26900	26900	26900	26900	0
249	20231019	144300	1166646650	26900	26950	26950	26900	3
250	20231019	144200	1166565850	26950	26950	26950	26950	1
251	20231019	144100	1166538900	26950	26900	26950	26900	6
252	20231019	144000	1166377300	26900	26950	26950	26900	102
253	20231019	143900	1163633400	26900	26900	26950	26900	214
254	20231019	143800	1157876750	26950	26950	26950	26950	3
255	20231019	143700	1157795900	26900	26950	26950	26900	3
256	20231019	143600	1157715100	26900	26900	26950	26900	3
257	20231019	143500	1157634350	27000	27000	27000	26950	216
258	20231019	143400	1151813050	27000	27050	27050	27000	1804
259	20231019	143300	1103104800	27050	27000	27050	27000	34
260	20231019	143200	1102185150	27000	27000	27050	27000	387
261	20231019	143100	1091736100	26950	26950	27000	26950	14
262	20231019	143000	1091358750	26950	27000	27000	26950	3
263	20231019	142900	1091277800	26950	26950	26950	26950	58
264	20231019	142800	1089714700	26950	26950	27000	26950	66
265	20231019	142700	1087935850	26950	26950	26950	26950	11
266	20231019	142600	1087639400	27000	26950	27000	26950	44
267	20231019	142500	1086453550	27000	27000	27000	26950	6
268	20231019	142400	1086291600	27000	27000	27050	26950	529
269	20231019	142300	1072005950	27050	27000	27050	27000	134
270	20231019	142200	1068387900	26950	26950	26950	26950	41
271	20231019	142100	1067282950	26950	26950	26950	26950	200
272	20231019	142000	1061892950	26900	26950	26950	26900	45
273	20231019	141900	1060682200	26900	26950	26950	26900	49
274	20231019	141800	1059363800	26950	26900	26950	26900	145
275	20231019	141700	1055459650	26900	26950	26950	26900	42
276	20231019	141600	1054329700	26950	26900	26950	26900	2
277	20231019	141500	1054275850	26900	26950	26950	26900	56
278	20231019	141400	1052769400	26950	26950	26950	26950	1
279	20231019	141300	1052742450	26900	26900	26950	26900	44
280	20231019	141200	1051558550	26950	26950	26950	26950	4
281	20231019	141100	1051450750	26900	26900	26950	26900	50
282	20231019	141000	1050105700	26950	26900	26950	26900	171
283	20231019	140900	1045505650	26900	26900	26900	26900	0
284	20231019	140800	1045505650	26900	26900	26950	26900	92
285	20231019	140700	1043030750	26900	26900	26950	26900	19
286	20231019	140600	1042518800	26950	26900	26950	26900	41
287	20231019	140500	1041415850	26950	26950	26950	26950	3
288	20231019	140400	1041335000	26900	26950	26950	26900	304
289	20231019	140300	1033144300	27000	27000	27000	27000	2
290	20231019	140200	1033090300	26950	26950	27000	26950	52
291	20231019	140100	1031688600	26950	26900	26950	26900	47
292	20231019	140000	1030424150	26950	26900	26950	26900	3
293	20231019	135900	1030343350	26950	26900	26950	26900	56
294	20231019	135800	1028836050	26950	26900	26950	26900	3
295	20231019	135700	1028755300	26900	26950	26950	26900	46
296	20231019	135600	1027517750	26950	26950	26950	26950	7
297	20231019	135500	1027329100	26900	26900	26950	26900	64
298	20231019	135400	1025606350	26900	26950	26950	26900	2
299	20231019	135300	1025552500	26900	26900	26950	26900	51
300	20231019	135200	1024180150	26900	26950	26950	26900	54
301	20231019	135100	1022727450	26900	26900	26900	26900	197
302	20231019	135000	1017428150	26950	26900	26950	26900	262
303	20231019	134900	1010369550	26950	26850	26950	26850	646
304	20231019	134800	992997000	26850	26950	26950	26850	42
305	20231019	134700	991869050	26900	26900	26900	26850	403
306	20231019	134600	981028400	26850	26900	26900	26850	48
307	20231019	134500	979739400	26900	26900	26900	26850	16
308	20231019	134400	979309100	26850	26850	26850	26850	37
309	20231019	134300	978315650	26900	26900	26900	26850	259
310	20231019	134200	971350750	26850	26900	26900	26850	35
311	20231019	134100	970409350	26850	26850	26900	26850	52
312	20231019	134000	969012550	26900	26850	26900	26850	28
313	20231019	133900	968259450	26850	26900	26900	26850	65
314	20231019	133800	966513050	26900	26850	26900	26850	3
315	20231019	133700	966432450	26850	26900	26900	26850	64
316	20231019	133600	964712700	26900	26850	26900	26850	23
317	20231019	133500	964094100	26850	26900	26900	26850	55
318	20231019	133400	962616800	26900	26850	26900	26850	111
319	20231019	133300	959632800	26900	26900	26900	26850	112
320	20231019	133200	956625050	26850	26900	26900	26850	47
321	20231019	133100	955363000	26850	26850	26850	26850	1
322	20231019	133000	955336150	26900	26900	26900	26850	41
323	20231019	132900	954235150	26850	26900	26900	26850	15
324	20231019	132800	953831800	26900	26900	26900	26850	49
325	20231019	132700	952515800	26850	26900	26900	26850	13
326	20231019	132600	952166700	26850	26850	26850	26850	40
327	20231019	132500	951092700	26900	26850	26900	26850	47
328	20231019	132400	949830450	26900	26900	26900	26850	105
329	20231019	132300	947006000	26900	26850	26900	26850	42
330	20231019	132200	945878200	26850	26900	26900	26850	9
331	20231019	132100	945636250	26950	26850	26950	26850	4
332	20231019	132000	945528600	26900	26900	26900	26900	78
333	20231019	131900	943430400	26850	26850	26900	26850	80
334	20231019	131800	941280350	26900	26850	26900	26850	479
335	20231019	131700	928395550	26850	26900	26900	26850	47
336	20231019	131600	927133550	26900	26850	26900	26850	45
337	20231019	131500	925924950	26850	26850	26900	26850	126
338	20231019	131400	922541800	26850	26850	26900	26850	45
339	20231019	131300	921333500	26900	26850	26900	26850	3
340	20231019	131200	921252900	26850	26900	26900	26850	43
341	20231019	131100	920098200	26850	26850	26900	26850	3
342	20231019	131000	920017600	26900	26850	26900	26850	70
343	20231019	130900	918136800	26900	26850	26900	26850	3
344	20231019	130800	918056200	26900	26900	26900	26850	38
345	20231019	130700	917035800	26850	26850	26900	26850	46
346	20231019	130600	915800650	26850	26850	26850	26850	0
347	20231019	130500	915800650	26850	26850	26900	26850	50
348	20231019	130400	914457650	26850	26850	26850	26850	1
349	20231019	130300	914430800	26850	26850	26900	26850	49
350	20231019	130200	913115050	26850	26850	26900	26850	3
351	20231019	130100	913034450	26850	26900	26900	26850	40
352	20231019	130000	911960300	26850	26900	26900	26850	4
353	20231019	125900	911852800	26850	26900	26900	26850	49
354	20231019	125800	910536950	26900	26850	26900	26850	53
355	20231019	125700	909113550	26850	26900	26900	26850	2
356	20231019	125600	909059800	26900	26850	26900	26850	112
357	20231019	125500	906052550	26900	26850	26900	26850	3
358	20231019	125400	905971900	26900	26850	26900	26850	48
359	20231019	125300	904682750	26900	26900	26900	26900	1
360	20231019	125200	904655850	26900	26950	26950	26900	1994
361	20231019	125100	851017150	26900	26900	26900	26900	11
362	20231019	125000	850721250	26900	26900	26950	26900	46
363	20231019	124900	849483550	26900	26900	26900	26900	44
364	20231019	124800	848299950	26950	26900	26950	26900	2
365	20231019	124700	848246100	26950	26900	26950	26900	40
366	20231019	124600	847170000	26900	26950	26950	26900	18
367	20231019	124500	846684950	26950	26900	26950	26900	45
368	20231019	124400	845474300	26900	26900	26900	26900	2
369	20231019	124300	845420500	26950	26900	26950	26900	43
370	20231019	124200	844263650	26900	26950	26950	26900	2
371	20231019	124100	844209800	26900	26900	26950	26900	72
372	20231019	124000	842272900	26950	26900	26950	26900	28
373	20231019	123900	841519050	26900	26950	26950	26900	55
374	20231019	123800	840039250	26950	26950	26950	26900	48
375	20231019	123700	838747750	26950	26900	26950	26900	2
376	20231019	123600	838693900	26900	26900	26950	26900	46
377	20231019	123500	837456400	26950	26950	26950	26900	16
378	20231019	123400	837025250	26900	26950	26950	26900	76
379	20231019	123300	834980700	26950	26900	26950	26900	3
380	20231019	123200	834899900	26900	26900	26950	26900	43
381	20231019	123100	833743050	26900	26950	26950	26900	4
382	20231019	123000	833635400	26900	26950	26950	26900	172
383	20231019	122900	829002150	26900	26950	26950	26900	40
384	20231019	122800	827926100	26950	26950	26950	26950	174
385	20231019	122700	823236800	26950	26900	26950	26900	48
386	20231019	122600	821945450	26950	26950	26950	26950	1
387	20231019	122500	821918500	26900	26950	26950	26900	41
388	20231019	122400	820815450	26950	26900	26950	26900	7
389	20231019	122300	820626950	26900	26950	26950	26900	48
390	20231019	122200	819335450	26900	26900	26950	26900	98
391	20231019	122100	816699200	26900	27000	27000	26900	60
392	20231019	122000	815083000	27000	26900	27000	26900	43
393	20231019	121900	813926200	26950	26950	26950	26950	13
394	20231019	121800	813575850	26950	26950	26950	26900	48
395	20231019	121700	812284250	26950	26950	26950	26950	2
396	20231019	121600	812230350	26950	26900	26950	26900	45
397	20231019	121500	811019800	26950	26900	26950	26900	16
398	20231019	121400	810588650	26900	26950	26950	26900	41
399	20231019	121300	809485600	26900	26950	26950	26900	103
400	20231019	121200	806714750	26900	26950	26950	26900	49
401	20231019	121100	805396500	26950	26950	26950	26950	22
402	20231019	121000	804803600	27000	26950	27000	26950	23
403	20231019	120900	804183650	26950	27000	27000	26950	63
404	20231019	120800	802485750	27000	26950	27000	26950	3
405	20231019	120700	802404850	27000	26950	27000	26950	43
406	20231019	120600	801245900	26950	26950	26950	26950	4
407	20231019	120500	801138100	26950	26950	27000	26950	265
408	20231019	120400	793996200	27000	27000	27000	27000	1
409	20231019	120300	793969200	26950	26950	27000	26950	41
410	20231019	120200	792864100	26950	26950	27000	26950	63
411	20231019	120100	791165700	26950	27000	27000	26950	3
412	20231019	120000	791084750	27000	27000	27000	26950	46
413	20231019	115900	789844800	26950	27000	27000	26950	152
414	20231019	115800	785748350	27000	26950	27000	26950	46
415	20231019	115700	784508550	27000	26950	27000	26950	9
416	20231019	115600	784265600	27000	26950	27000	26950	67
417	20231019	115500	782458900	27000	27000	27000	27000	97
418	20231019	115400	779839900	27000	27000	27000	27000	228
419	20231019	115300	773683900	26950	27000	27000	26950	91
420	20231019	115200	771228950	27000	27000	27000	27000	3
421	20231019	115100	771147950	26950	26950	26950	26950	43
422	20231019	115000	769989100	27000	27000	27000	27000	27
423	20231019	114900	769260100	26950	26950	27000	26950	120
424	20231019	114800	766023550	26950	26950	26950	26950	13
425	20231019	114700	765673200	26950	27000	27000	26950	44
426	20231019	114600	764487300	26950	26950	26950	26950	1
427	20231019	114500	764460350	27000	27000	27000	26950	43
428	20231019	114400	763301350	27000	26950	27000	26950	46
429	20231019	114300	762061450	27000	27000	27000	27000	27
430	20231019	114200	761332450	27000	26950	27000	26950	41
431	20231019	114100	760227450	27000	27000	27000	26950	50
432	20231019	114000	758877550	27000	26950	27000	26950	46
433	20231019	113900	757637800	27000	27000	27000	27000	2
434	20231019	113800	757583800	26950	26950	27000	26950	39
435	20231019	113700	756532700	27000	26950	27000	26950	2
436	20231019	113600	756478750	26950	26950	27000	26950	44
437	20231019	113500	755292850	27000	26950	27000	26950	90
438	20231019	113400	752867300	26950	27000	27000	26950	3
439	20231019	113300	752786350	26950	26950	26950	26950	44
440	20231019	113200	751600550	26950	27000	27000	26950	4
441	20231019	113100	751492650	26950	26950	27000	26950	43
442	20231019	113000	750333600	27000	26950	27000	26950	2
443	20231019	112900	750279650	27000	27000	27000	26950	147
444	20231019	112800	746317850	26950	27000	27000	26950	2
445	20231019	112700	746263900	26950	27000	27000	26950	2409
446	20231019	112600	681227700	27050	27000	27050	27000	350
447	20231019	112500	671762350	27050	27000	27050	27000	55
448	20231019	112400	670277150	27000	27000	27050	27000	41
449	20231019	112300	669170100	27050	27050	27050	27000	644
450	20231019	112200	651749950	27100	27050	27100	27050	41
451	20231019	112100	650640800	27050	27050	27100	27050	168
452	20231019	112000	646096300	27100	27050	27100	27050	42
453	20231019	111900	644960100	27050	27050	27100	27050	133
454	20231019	111800	641360900	27050	27050	27100	27050	295
455	20231019	111700	633381100	27100	27050	27100	27050	38
456	20231019	111600	632353150	27100	27100	27100	27050	6
457	20231019	111500	632190700	27050	27050	27050	27050	46
458	20231019	111400	630946400	27050	27100	27100	27050	4
459	20231019	111300	630838050	27050	27050	27050	27050	37
460	20231019	111200	629837200	27100	27100	27100	27050	8
461	20231019	111100	629620700	27050	27100	27100	27050	46
462	20231019	111000	628376350	27050	27050	27050	27050	0
463	20231019	110900	628376350	27050	27050	27100	27050	98
464	20231019	110800	625723150	27100	27050	27100	27050	73
465	20231019	110700	623748400	27100	27050	27100	27050	15
466	20231019	110600	623342100	27100	27150	27150	27100	725
467	20231019	110500	603694550	27150	27100	27150	27100	3
468	20231019	110400	603613150	27150	27100	27150	27100	52
469	20231019	110300	602203500	27150	27150	27150	27150	1
470	20231019	110200	602176350	27150	27150	27150	27100	45
471	20231019	110100	600956550	27150	27150	27150	27150	4
472	20231019	110000	600847950	27100	27150	27150	27100	42
473	20231019	105900	599709700	27150	27150	27200	27150	81
474	20231019	105800	597510500	27200	27150	27200	27150	3
475	20231019	105700	597428950	27200	27100	27200	27100	432
476	20231019	105600	585702250	27100	27150	27150	27100	3
477	20231019	105500	585620850	27100	27100	27100	27100	37
478	20231019	105400	584618150	27100	27150	27150	27100	3
479	20231019	105300	584536750	27100	27150	27150	27100	44
480	20231019	105200	583344300	27100	27150	27150	27100	7
481	20231019	105100	583154300	27100	27150	27150	27100	55
482	20231019	105000	581663250	27100	27100	27150	27100	22
483	20231019	104900	581066550	27100	27100	27150	27100	75
484	20231019	104800	579033850	27100	27150	27150	27100	9
485	20231019	104700	578789650	27200	27150	27200	27150	3
486	20231019	104600	578708100	27150	27200	27200	27150	79
487	20231019	104500	576563200	27200	27150	27200	27150	3
488	20231019	104400	576481650	27150	27200	27200	27150	79
489	20231019	104300	574336700	27200	27250	27250	27200	192
490	20231019	104200	569114250	27250	27200	27250	27200	55
491	20231019	104100	567618200	27250	27250	27250	27200	3
492	20231019	104000	567536500	27200	27250	27250	27200	37
493	20231019	103900	566530050	27200	27250	27250	27200	56
494	20231019	103800	565004100	27300	27300	27300	27250	103
495	20231019	103700	562197200	27300	27200	27300	27200	630
496	20231019	103600	545046550	27250	27200	27250	27200	7
497	20231019	103500	544856000	27200	27200	27200	27200	42
498	20231019	103400	543713600	27250	27250	27250	27250	2
499	20231019	103300	543659100	27200	27200	27200	27200	40
500	20231019	103200	542571100	27250	27250	27250	27250	8
501	20231019	103100	542353100	27200	27250	27250	27200	81
502	20231019	103000	540149850	27200	27250	27250	27200	42
503	20231019	102900	539007400	27250	27250	27250	27250	3
504	20231019	102800	538925650	27250	27250	27250	27250	25
505	20231019	102700	538244400	27300	27300	27300	27300	2
506	20231019	102600	538189800	27250	27300	27300	27250	3
507	20231019	102500	538108000	27300	27300	27300	27300	1
508	20231019	102400	538080700	27250	27300	27300	27250	17
509	20231019	102300	537617350	27300	27300	27300	27250	272
510	20231019	102200	530205200	27300	27250	27300	27250	3
511	20231019	102100	530123400	27300	27300	27300	27300	23
512	20231019	102000	529495500	27300	27250	27300	27250	2
513	20231019	101900	529440950	27250	27300	27300	27250	5
514	20231019	101800	529304650	27250	27300	27300	27250	2
515	20231019	101700	529250100	27300	27250	27300	27250	81
516	20231019	101600	527042800	27250	27350	27350	27250	283
517	20231019	101500	519322350	27350	27350	27350	27350	1
518	20231019	101400	519295000	27300	27350	27350	27300	45
519	20231019	101300	518066350	27300	27300	27300	27300	1
520	20231019	101200	518039050	27350	27300	27350	27300	143
521	20231019	101100	514135100	27300	27250	27300	27250	2
522	20231019	101000	514080550	27250	27250	27250	27250	80
523	20231019	100900	511900550	27300	27250	27300	27250	23
524	20231019	100800	511273700	27300	27300	27300	27300	0
525	20231019	100700	511273700	27300	27250	27300	27250	4
526	20231019	100600	511164550	27300	27250	27300	27250	68
527	20231019	100500	509311450	27250	27300	27300	27250	2
528	20231019	100400	509256900	27250	27300	27300	27250	985
529	20231019	100300	482367750	27300	27350	27350	27300	2
530	20231019	100200	482313100	27350	27300	27350	27300	28
531	20231019	100100	481547450	27350	27350	27350	27300	4
532	20231019	100000	481438150	27350	27350	27350	27350	32
533	20231019	095900	480562950	27350	27350	27400	27350	403
534	20231019	095800	469522000	27350	27400	27400	27350	67
535	20231019	095700	467689400	27350	27400	27400	27350	2
536	20231019	095600	467634650	27350	27400	27400	27350	46
537	20231019	095500	466376450	27400	27350	27400	27350	2
538	20231019	095400	466321700	27400	27350	27400	27350	48
539	20231019	095300	465008750	27400	27400	27400	27400	2
540	20231019	095200	464953950	27350	27350	27350	27350	2
541	20231019	095100	464899250	27400	27350	27400	27350	77
542	20231019	095000	462793100	27400	27350	27400	27350	312
543	20231019	094900	454244350	27400	27450	27450	27350	613
544	20231019	094800	437448850	27450	27400	27450	27400	226
545	20231019	094700	431250150	27400	27300	27400	27300	15
546	20231019	094600	430840300	27250	27200	27250	27150	355
547	20231019	094500	421169200	27200	27250	27250	27200	41
548	20231019	094400	420053850	27200	27150	27200	27150	272
549	20231019	094300	412657000	27200	27200	27200	27200	4
550	20231019	094200	412548200	27150	27200	27200	27150	143
551	20231019	094100	408665600	27200	27250	27250	27200	1057
552	20231019	094000	379913400	27250	27250	27250	27200	390
553	20231019	093900	369304950	27250	27300	27300	27250	175
554	20231019	093800	364528400	27250	27200	27250	27200	482
555	20231019	093700	351413300	27200	27150	27200	27150	216
556	20231019	093600	345548150	27100	27150	27150	27100	3
557	20231019	093500	345466750	27100	27100	27100	27100	83
558	20231019	093400	343217450	27150	27100	27150	27100	6
559	20231019	093300	343054800	27100	27100	27100	27050	97
560	20231019	093200	340426150	27050	27050	27050	27050	925
561	20231019	093100	315404900	27000	27000	27050	27000	4
562	20231019	093000	315296800	27100	27050	27100	27050	51
563	20231019	092900	313917200	27050	27100	27100	27050	4
564	20231019	092800	313808950	27050	27050	27050	27050	50
565	20231019	092700	312456450	27000	26950	27000	26950	166
566	20231019	092600	307974550	27000	26950	27000	26950	190
567	20231019	092500	302853900	26900	26850	26900	26850	334
568	20231019	092400	293878150	26900	26900	26900	26900	162
569	20231019	092300	289520350	26900	26850	26900	26850	517
570	20231019	092200	275615600	26900	26900	26950	26900	297
571	20231019	092100	267626250	26900	26950	26950	26900	1632
572	20231019	092000	223725350	26950	27000	27000	26950	176
573	20231019	091900	218982100	26950	26950	26950	26900	218
574	20231019	091800	213107050	26950	26950	26950	26950	4
575	20231019	091700	212999250	26900	26950	26950	26900	13
576	20231019	091600	212649000	26950	27000	27000	26950	23
577	20231019	091500	212028900	26950	26950	26950	26950	55
578	20231019	091400	210546650	26950	26950	26950	26950	86
579	20231019	091300	208228950	26950	26900	26950	26900	697
580	20231019	091200	189464150	26900	26900	26900	26850	54
581	20231019	091100	188012900	26900	26850	26900	26850	159
582	20231019	091000	183742250	26850	26850	26850	26850	329
583	20231019	090900	174908600	26850	26850	26850	26800	725
584	20231019	090800	155447100	26850	26850	26850	26800	152
585	20231019	090700	151373250	26850	26900	26900	26800	445
586	20231019	090600	139423100	26900	26950	26950	26850	641
587	20231019	090500	122176150	26950	27050	27050	26950	793
588	20231019	090400	100771800	27050	27200	27200	27000	1209
589	20231019	090300	67994650	27200	27200	27200	27150	70
590	20231019	090200	66091100	27200	27150	27200	27150	82
591	20231019	090100	63861000	27200	27300	27300	27200	441
592	20231019	090000	51856400	27250	27600	27650	27250	1882