KissMeData/107600/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	202600	505381050	26800	26800	26800	26800	155
3	20241008	202500	505381050	26800	26800	26800	26800	0
4	20241008	202400	505381050	26800	26800	26800	26800	0
5	20241008	202300	505381050	26800	26800	26800	26800	0
6	20241008	202200	505381050	26800	26800	26800	26800	0
7	20241008	202100	505381050	26800	26800	26800	26800	0
8	20241008	202000	505381050	26800	26800	26800	26800	0
9	20241008	201900	505381050	26800	26800	26800	26800	0
10	20241008	201800	505381050	26800	26800	26800	26800	0
11	20241008	201700	505381050	26800	26800	26800	26800	0
12	20241008	201600	505381050	26800	26800	26800	26800	0
13	20241008	201500	505381050	26800	26800	26800	26800	0
14	20241008	201400	505381050	26800	26800	26800	26800	0
15	20241008	201300	505381050	26800	26800	26800	26800	0
16	20241008	201200	505381050	26800	26800	26800	26800	0
17	20241008	201100	505381050	26800	26800	26800	26800	0
18	20241008	201000	505381050	26800	26800	26800	26800	0
19	20241008	200900	505381050	26800	26800	26800	26800	0
20	20241008	200800	505381050	26800	26800	26800	26800	0
21	20241008	200700	505381050	26800	26800	26800	26800	0
22	20241008	200600	505381050	26800	26800	26800	26800	0
23	20241008	200500	505381050	26800	26800	26800	26800	0
24	20241008	200400	505381050	26800	26800	26800	26800	0
25	20241008	200300	505381050	26800	26800	26800	26800	0
26	20241008	200200	505381050	26800	26800	26800	26800	0
27	20241008	200100	505381050	26800	26800	26800	26800	0
28	20241008	200000	505381050	26800	26800	26800	26800	0
29	20241008	195900	505381050	26800	26800	26800	26800	0
30	20241008	195800	505381050	26800	26800	26800	26800	0
31	20241008	195700	505381050	26800	26800	26800	26800	0
32	20241008	195600	505381050	26800	26800	26800	26800	155
33	20241008	195500	505381050	26800	26800	26800	26800	0
34	20241008	195400	505381050	26800	26800	26800	26800	0
35	20241008	195300	505381050	26800	26800	26800	26800	0
36	20241008	195200	505381050	26800	26800	26800	26800	0
37	20241008	195100	505381050	26800	26800	26800	26800	0
38	20241008	195000	505381050	26800	26800	26800	26800	0
39	20241008	194900	505381050	26800	26800	26800	26800	0
40	20241008	194800	505381050	26800	26800	26800	26800	0
41	20241008	194700	505381050	26800	26800	26800	26800	0
42	20241008	194600	505381050	26800	26800	26800	26800	0
43	20241008	194500	505381050	26800	26800	26800	26800	0
44	20241008	194400	505381050	26800	26800	26800	26800	0
45	20241008	194300	505381050	26800	26800	26800	26800	0
46	20241008	194200	505381050	26800	26800	26800	26800	0
47	20241008	194100	505381050	26800	26800	26800	26800	0
48	20241008	194000	505381050	26800	26800	26800	26800	0
49	20241008	193900	505381050	26800	26800	26800	26800	0
50	20241008	193800	505381050	26800	26800	26800	26800	0
51	20241008	193700	505381050	26800	26800	26800	26800	0
52	20241008	193600	505381050	26800	26800	26800	26800	0
53	20241008	193500	505381050	26800	26800	26800	26800	0
54	20241008	193400	505381050	26800	26800	26800	26800	0
55	20241008	193300	505381050	26800	26800	26800	26800	0
56	20241008	193200	505381050	26800	26800	26800	26800	0
57	20241008	193100	505381050	26800	26800	26800	26800	0
58	20241008	193000	505381050	26800	26800	26800	26800	0
59	20241008	192900	505381050	26800	26800	26800	26800	0
60	20241008	192800	505381050	26800	26800	26800	26800	0
61	20241008	192700	505381050	26800	26800	26800	26800	0
62	20241008	192600	505381050	26800	26800	26800	26800	155
63	20241008	192500	505381050	26800	26800	26800	26800	0
64	20241008	192400	505381050	26800	26800	26800	26800	0
65	20241008	192300	505381050	26800	26800	26800	26800	0
66	20241008	192200	505381050	26800	26800	26800	26800	0
67	20241008	192100	505381050	26800	26800	26800	26800	0
68	20241008	192000	505381050	26800	26800	26800	26800	0
69	20241008	191900	505381050	26800	26800	26800	26800	0
70	20241008	191800	505381050	26800	26800	26800	26800	0
71	20241008	191700	505381050	26800	26800	26800	26800	0
72	20241008	191600	505381050	26800	26800	26800	26800	0
73	20241008	191500	505381050	26800	26800	26800	26800	0
74	20241008	191400	505381050	26800	26800	26800	26800	0
75	20241008	191300	505381050	26800	26800	26800	26800	0
76	20241008	191200	505381050	26800	26800	26800	26800	0
77	20241008	191100	505381050	26800	26800	26800	26800	0
78	20241008	191000	505381050	26800	26800	26800	26800	0
79	20241008	190900	505381050	26800	26800	26800	26800	0
80	20241008	190800	505381050	26800	26800	26800	26800	0
81	20241008	190700	505381050	26800	26800	26800	26800	0
82	20241008	190600	505381050	26800	26800	26800	26800	0
83	20241008	190500	505381050	26800	26800	26800	26800	0
84	20241008	190400	505381050	26800	26800	26800	26800	0
85	20241008	190300	505381050	26800	26800	26800	26800	0
86	20241008	190200	505381050	26800	26800	26800	26800	0
87	20241008	190100	505381050	26800	26800	26800	26800	0
88	20241008	190000	505381050	26800	26800	26800	26800	0
89	20241008	185900	505381050	26800	26800	26800	26800	0
90	20241008	185800	505381050	26800	26800	26800	26800	0
91	20241008	185700	505381050	26800	26800	26800	26800	0
92	20241008	185600	505381050	26800	26800	26800	26800	155
93	20241008	185500	505381050	26800	26800	26800	26800	0
94	20241008	185400	505381050	26800	26800	26800	26800	0
95	20241008	185300	505381050	26800	26800	26800	26800	0
96	20241008	185200	505381050	26800	26800	26800	26800	0
97	20241008	185100	505381050	26800	26800	26800	26800	0
98	20241008	185000	505381050	26800	26800	26800	26800	0
99	20241008	184900	505381050	26800	26800	26800	26800	0
100	20241008	184800	505381050	26800	26800	26800	26800	0
101	20241008	184700	505381050	26800	26800	26800	26800	0
102	20241008	184600	505381050	26800	26800	26800	26800	0
103	20241008	184500	505381050	26800	26800	26800	26800	0
104	20241008	184400	505381050	26800	26800	26800	26800	0
105	20241008	184300	505381050	26800	26800	26800	26800	0
106	20241008	184200	505381050	26800	26800	26800	26800	0
107	20241008	184100	505381050	26800	26800	26800	26800	0
108	20241008	184000	505381050	26800	26800	26800	26800	0
109	20241008	183900	505381050	26800	26800	26800	26800	0
110	20241008	183800	505381050	26800	26800	26800	26800	0
111	20241008	183700	505381050	26800	26800	26800	26800	0
112	20241008	183600	505381050	26800	26800	26800	26800	0
113	20241008	183500	505381050	26800	26800	26800	26800	0
114	20241008	183400	505381050	26800	26800	26800	26800	0
115	20241008	183300	505381050	26800	26800	26800	26800	0
116	20241008	183200	505381050	26800	26800	26800	26800	0
117	20241008	183100	505381050	26800	26800	26800	26800	0
118	20241008	183000	505381050	26800	26800	26800	26800	0
119	20241008	182900	505381050	26800	26800	26800	26800	0
120	20241008	182800	505381050	26800	26800	26800	26800	0
121	20241008	182700	505381050	26800	26800	26800	26800	0
122	20241008	182600	505381050	26800	26800	26800	26800	155
123	20241008	182500	505381050	26800	26800	26800	26800	0
124	20241008	182400	505381050	26800	26800	26800	26800	0
125	20241008	182300	505381050	26800	26800	26800	26800	0
126	20241008	182200	505381050	26800	26800	26800	26800	0
127	20241008	182100	505381050	26800	26800	26800	26800	0
128	20241008	182000	505381050	26800	26800	26800	26800	0
129	20241008	181900	505381050	26800	26800	26800	26800	0
130	20241008	181800	505381050	26800	26800	26800	26800	0
131	20241008	181700	505381050	26800	26800	26800	26800	0
132	20241008	181600	505381050	26800	26800	26800	26800	0
133	20241008	181500	505381050	26800	26800	26800	26800	0
134	20241008	181400	505381050	26800	26800	26800	26800	0
135	20241008	181300	505381050	26800	26800	26800	26800	0
136	20241008	181200	505381050	26800	26800	26800	26800	0
137	20241008	181100	505381050	26800	26800	26800	26800	0
138	20241008	181000	505381050	26800	26800	26800	26800	0
139	20241008	180900	505381050	26800	26800	26800	26800	0
140	20241008	180800	505381050	26800	26800	26800	26800	0
141	20241008	180700	505381050	26800	26800	26800	26800	0
142	20241008	180600	505381050	26800	26800	26800	26800	0
143	20241008	180500	505381050	26800	26800	26800	26800	0
144	20241008	180400	505381050	26800	26800	26800	26800	0
145	20241008	180300	505381050	26800	26800	26800	26800	0
146	20241008	180200	505381050	26800	26800	26800	26800	0
147	20241008	180100	505381050	26800	26800	26800	26800	0
148	20241008	180000	505381050	26800	26800	26800	26800	0
149	20241008	175900	505381050	26800	26800	26800	26800	0
150	20241008	175800	505381050	26800	26800	26800	26800	0
151	20241008	175700	505381050	26800	26800	26800	26800	0
152	20241008	175600	505381050	26800	26800	26800	26800	155
153	20241008	175500	505381050	26800	26800	26800	26800	0
154	20241008	175400	505381050	26800	26800	26800	26800	0
155	20241008	175300	505381050	26800	26800	26800	26800	0
156	20241008	175200	505381050	26800	26800	26800	26800	0
157	20241008	175100	505381050	26800	26800	26800	26800	0
158	20241008	175000	505381050	26800	26800	26800	26800	0
159	20241008	174900	505381050	26800	26800	26800	26800	0
160	20241008	174800	505381050	26800	26800	26800	26800	0
161	20241008	174700	505381050	26800	26800	26800	26800	0
162	20241008	174600	505381050	26800	26800	26800	26800	0
163	20241008	174500	505381050	26800	26800	26800	26800	0
164	20241008	174400	505381050	26800	26800	26800	26800	0
165	20241008	174300	505381050	26800	26800	26800	26800	0
166	20241008	174200	505381050	26800	26800	26800	26800	0
167	20241008	174100	505381050	26800	26800	26800	26800	0
168	20241008	174000	505381050	26800	26800	26800	26800	0
169	20241008	173900	505381050	26800	26800	26800	26800	0
170	20241008	173800	505381050	26800	26800	26800	26800	0
171	20241008	173700	505381050	26800	26800	26800	26800	0
172	20241008	173600	505381050	26800	26800	26800	26800	0
173	20241008	173500	505381050	26800	26800	26800	26800	0
174	20241008	173400	505381050	26800	26800	26800	26800	0
175	20241008	173300	505381050	26800	26800	26800	26800	0
176	20241008	173200	505381050	26800	26800	26800	26800	0
177	20241008	173100	505381050	26800	26800	26800	26800	0
178	20241008	173000	505381050	26800	26800	26800	26800	0
179	20241008	172900	505381050	26800	26800	26800	26800	0
180	20241008	172800	505381050	26800	26800	26800	26800	0
181	20241008	172700	505381050	26800	26800	26800	26800	0
182	20241008	172600	505381050	26800	26800	26800	26800	155
183	20241008	172500	505381050	26800	26800	26800	26800	0
184	20241008	172400	505381050	26800	26800	26800	26800	0
185	20241008	172300	505381050	26800	26800	26800	26800	0
186	20241008	172200	505381050	26800	26800	26800	26800	0
187	20241008	172100	505381050	26800	26800	26800	26800	0
188	20241008	172000	505381050	26800	26800	26800	26800	0
189	20241008	171900	505381050	26800	26800	26800	26800	0
190	20241008	171800	505381050	26800	26800	26800	26800	0
191	20241008	171700	505381050	26800	26800	26800	26800	0
192	20241008	171600	505381050	26800	26800	26800	26800	0
193	20241008	171500	505381050	26800	26800	26800	26800	0
194	20241008	171400	505381050	26800	26800	26800	26800	0
195	20241008	171300	505381050	26800	26800	26800	26800	0
196	20241008	171200	505381050	26800	26800	26800	26800	0
197	20241008	171100	505381050	26800	26800	26800	26800	0
198	20241008	171000	505381050	26800	26800	26800	26800	0
199	20241008	170900	505381050	26800	26800	26800	26800	0
200	20241008	170800	505381050	26800	26800	26800	26800	0
201	20241008	170700	505381050	26800	26800	26800	26800	0
202	20241008	170600	505381050	26800	26800	26800	26800	0
203	20241008	170500	505381050	26800	26800	26800	26800	0
204	20241008	170400	505381050	26800	26800	26800	26800	0
205	20241008	170300	505381050	26800	26800	26800	26800	0
206	20241008	170200	505381050	26800	26800	26800	26800	0
207	20241008	170100	505381050	26800	26800	26800	26800	0
208	20241008	170000	505381050	26800	26800	26800	26800	0
209	20241008	165900	505381050	26800	26800	26800	26800	0
210	20241008	165800	505381050	26800	26800	26800	26800	0
211	20241008	165700	505381050	26800	26800	26800	26800	0
212	20241008	165600	505381050	26800	26800	26800	26800	155
213	20241008	165500	505381050	26800	26800	26800	26800	0
214	20241008	165400	505381050	26800	26800	26800	26800	0
215	20241008	165300	505381050	26800	26800	26800	26800	0
216	20241008	165200	505381050	26800	26800	26800	26800	0
217	20241008	165100	505381050	26800	26800	26800	26800	0
218	20241008	165000	505381050	26800	26800	26800	26800	0
219	20241008	164900	505381050	26800	26800	26800	26800	0
220	20241008	164800	505381050	26800	26800	26800	26800	0
221	20241008	164700	505381050	26800	26800	26800	26800	0
222	20241008	164600	505381050	26800	26800	26800	26800	0
223	20241008	164500	505381050	26800	26800	26800	26800	0
224	20241008	164400	505381050	26800	26800	26800	26800	0
225	20241008	164300	505381050	26800	26800	26800	26800	0
226	20241008	164200	505381050	26800	26800	26800	26800	0
227	20241008	164100	505381050	26800	26800	26800	26800	0
228	20241008	164000	505381050	26800	26800	26800	26800	0
229	20241008	163900	505381050	26800	26800	26800	26800	0
230	20241008	163800	505381050	26800	26800	26800	26800	0
231	20241008	163700	505381050	26800	26800	26800	26800	0
232	20241008	163600	505381050	26800	26800	26800	26800	0
233	20241008	163500	505381050	26800	26800	26800	26800	0
234	20241008	163400	505381050	26800	26800	26800	26800	0
235	20241008	163300	505381050	26800	26800	26800	26800	0
236	20241008	163200	505381050	26800	26800	26800	26800	0
237	20241008	163100	505381050	26800	26800	26800	26800	0
238	20241008	163000	505381050	26800	26800	26800	26800	0
239	20241008	162900	505381050	26800	26800	26800	26800	0
240	20241008	162800	505381050	26800	26800	26800	26800	0
241	20241008	162700	505381050	26800	26800	26800	26800	0
242	20241008	162600	505381050	26800	26800	26800	26800	155
243	20241008	162500	505381050	26800	26800	26800	26800	0
244	20241008	162400	505381050	26800	26800	26800	26800	0
245	20241008	162300	505381050	26800	26800	26800	26800	0
246	20241008	162200	505381050	26800	26800	26800	26800	0
247	20241008	162100	505381050	26800	26800	26800	26800	0
248	20241008	162000	505381050	26800	26800	26800	26800	0
249	20241008	161900	505381050	26800	26800	26800	26800	0
250	20241008	161800	505381050	26800	26800	26800	26800	0
251	20241008	161700	505381050	26800	26800	26800	26800	0
252	20241008	161600	505381050	26800	26800	26800	26800	0
253	20241008	161500	505381050	26800	26800	26800	26800	0
254	20241008	161400	505381050	26800	26800	26800	26800	0
255	20241008	161300	505381050	26800	26800	26800	26800	0
256	20241008	161200	505381050	26800	26800	26800	26800	0
257	20241008	161100	505381050	26800	26800	26800	26800	0
258	20241008	161000	505381050	26800	26800	26800	26800	0
259	20241008	160900	505381050	26800	26800	26800	26800	0
260	20241008	160800	505381050	26800	26800	26800	26800	0
261	20241008	160700	505381050	26800	26800	26800	26800	0
262	20241008	160600	505381050	26800	26800	26800	26800	0
263	20241008	160500	505381050	26800	26800	26800	26800	0
264	20241008	160400	505381050	26800	26800	26800	26800	0
265	20241008	160300	505381050	26800	26800	26800	26800	0
266	20241008	160200	505381050	26800	26800	26800	26800	0
267	20241008	160100	505381050	26800	26800	26800	26800	0
268	20241008	160000	505381050	26800	26800	26800	26800	0
269	20241008	155900	505381050	26800	26800	26800	26800	0
270	20241008	155800	505381050	26800	26800	26800	26800	0
271	20241008	155700	505381050	26800	26800	26800	26800	0
272	20241008	155600	505381050	26800	26800	26800	26800	155
273	20241008	155500	505381050	26800	26800	26800	26800	0
274	20241008	155400	505381050	26800	26800	26800	26800	0
275	20241008	155300	505381050	26800	26800	26800	26800	0
276	20241008	155200	505381050	26800	26800	26800	26800	0
277	20241008	155100	505381050	26800	26800	26800	26800	0
278	20241008	155000	505381050	26800	26800	26800	26800	0
279	20241008	154900	505381050	26800	26800	26800	26800	0
280	20241008	154800	505381050	26800	26800	26800	26800	0
281	20241008	154700	505381050	26800	26800	26800	26800	0
282	20241008	154600	505381050	26800	26800	26800	26800	0
283	20241008	154500	505381050	26800	26800	26800	26800	0
284	20241008	154400	505381050	26800	26800	26800	26800	0
285	20241008	154300	505381050	26800	26800	26800	26800	0
286	20241008	154200	505381050	26800	26800	26800	26800	0
287	20241008	154100	505381050	26800	26800	26800	26800	0
288	20241008	154000	505381050	26800	26800	26800	26800	0
289	20241008	153900	505381050	26800	26800	26800	26800	0
290	20241008	153800	505381050	26800	26800	26800	26800	0
291	20241008	153700	505381050	26800	26800	26800	26800	0
292	20241008	153600	505381050	26800	26800	26800	26800	0
293	20241008	153500	505381050	26800	26800	26800	26800	0
294	20241008	153400	505381050	26800	26800	26800	26800	0
295	20241008	153300	505381050	26800	26800	26800	26800	0
296	20241008	153200	505381050	26800	26800	26800	26800	0
297	20241008	153100	505381050	26800	26800	26800	26800	0
298	20241008	153000	505381050	26800	26800	26800	26800	155
299	20241008	152900	501227050	26700	26700	26700	26700	0
300	20241008	152800	501227050	26700	26700	26700	26700	0
301	20241008	152700	501227050	26700	26700	26700	26700	0
302	20241008	152600	501227050	26700	26700	26700	26700	0
303	20241008	152500	501227050	26700	26700	26700	26700	0
304	20241008	152400	501227050	26700	26700	26700	26700	0
305	20241008	152300	501227050	26700	26700	26700	26700	0
306	20241008	152200	501227050	26700	26700	26700	26700	0
307	20241008	152100	501227050	26700	26700	26700	26700	0
308	20241008	152000	501227050	26700	26700	26700	26700	0
309	20241008	151900	501227050	26700	26700	26700	26700	1
310	20241008	151800	501200350	26700	26700	26700	26700	0
311	20241008	151700	501200350	26700	26700	26700	26700	70
312	20241008	151600	499331350	26700	26700	26700	26700	350
313	20241008	151500	489986350	26700	26700	26700	26700	50
314	20241008	151400	488651350	26800	26800	26800	26800	0
315	20241008	151300	488651350	26800	26650	26800	26650	2
316	20241008	151200	488597900	26650	26650	26650	26650	0
317	20241008	151100	488597900	26650	26650	26650	26650	0
318	20241008	151000	488597900	26650	26650	26650	26650	0
319	20241008	150900	488597900	26650	26750	26750	26650	7
320	20241008	150800	488411150	26750	26750	26750	26750	2
321	20241008	150700	488357650	26750	26750	26750	26750	2
322	20241008	150600	488304150	26650	26650	26650	26650	0
323	20241008	150500	488304150	26650	26650	26650	26650	0
324	20241008	150400	488304150	26650	26650	26650	26650	0
325	20241008	150300	488304150	26650	26650	26650	26650	40
326	20241008	150200	487238150	26650	26650	26650	26650	2
327	20241008	150100	487184850	26600	26600	26600	26600	0
328	20241008	150000	487184850	26600	26600	26600	26600	3
329	20241008	145900	487105050	26600	26800	26800	26600	2
330	20241008	145800	487051650	26800	26800	26800	26800	0
331	20241008	145700	487051650	26800	26800	26800	26800	0
332	20241008	145600	487051650	26800	26800	26800	26800	0
333	20241008	145500	487051650	26800	26800	26800	26800	0
334	20241008	145400	487051650	26800	26800	26800	26800	1
335	20241008	145300	487024850	26800	26800	26800	26800	32
336	20241008	145200	486167250	26800	26800	26800	26800	0
337	20241008	145100	486167250	26800	26800	26800	26800	73
338	20241008	145000	484210850	26800	26800	26800	26800	8
339	20241008	144900	483996450	26850	26850	26850	26850	0
340	20241008	144800	483996450	26850	26850	26850	26800	36
341	20241008	144700	483030100	26850	26850	26850	26850	0
342	20241008	144600	483030100	26850	26850	26850	26850	1
343	20241008	144500	483003250	26850	26800	26850	26800	9
344	20241008	144400	482761800	26800	26800	26800	26800	0
345	20241008	144300	482761800	26800	26800	26800	26800	0
346	20241008	144200	482761800	26800	26800	26800	26800	0
347	20241008	144100	482761800	26800	26700	26800	26700	50
348	20241008	144000	481424500	26700	26700	26700	26700	9
349	20241008	143900	481184200	26700	26700	26700	26700	0
350	20241008	143800	481184200	26700	26700	26700	26700	0
351	20241008	143700	481184200	26700	26700	26700	26700	5
352	20241008	143600	481050700	26700	26700	26700	26700	0
353	20241008	143500	481050700	26700	26700	26700	26700	0
354	20241008	143400	481050700	26700	26700	26700	26700	10
355	20241008	143300	480783700	26700	26700	26700	26700	0
356	20241008	143200	480783700	26700	26700	26700	26700	7
357	20241008	143100	480596800	26700	26700	26700	26700	0
358	20241008	143000	480596800	26700	26700	26700	26700	21
359	20241008	142900	480036100	26650	26650	26650	26650	1
360	20241008	142800	480009450	26700	26700	26700	26700	0
361	20241008	142700	480009450	26700	26700	26700	26700	39
362	20241008	142600	478968150	26700	26700	26700	26700	1
363	20241008	142500	478941450	26600	26600	26600	26600	0
364	20241008	142400	478941450	26600	26600	26600	26600	0
365	20241008	142300	478941450	26600	26600	26600	26600	0
366	20241008	142200	478941450	26600	26600	26600	26600	15
367	20241008	142100	478542450	26700	26700	26700	26700	0
368	20241008	142000	478542450	26700	26700	26700	26700	0
369	20241008	141900	478542450	26700	26700	26700	26700	0
370	20241008	141800	478542450	26700	26700	26700	26700	5
371	20241008	141700	478408950	26600	26600	26600	26600	0
372	20241008	141600	478408950	26600	26600	26600	26600	0
373	20241008	141500	478408950	26600	26600	26600	26600	4
374	20241008	141400	478302550	26600	26600	26600	26600	25
375	20241008	141300	477637550	26600	26600	26600	26600	1
376	20241008	141200	477610950	26600	26650	26650	26600	30
377	20241008	141100	476811500	26650	26650	26650	26650	1
378	20241008	141000	476784850	26750	26750	26750	26750	0
379	20241008	140900	476784850	26750	26750	26750	26750	0
380	20241008	140800	476784850	26750	26750	26750	26750	2
381	20241008	140700	476731350	26650	26650	26650	26650	0
382	20241008	140600	476731350	26650	26750	26750	26600	210
383	20241008	140500	471131500	26700	26700	26700	26700	0
384	20241008	140400	471131500	26700	26700	26700	26700	0
385	20241008	140300	471131500	26700	26700	26700	26700	0
386	20241008	140200	471131500	26700	26700	26700	26700	0
387	20241008	140100	471131500	26700	26700	26700	26700	0
388	20241008	140000	471131500	26700	26700	26700	26700	0
389	20241008	135900	471131500	26700	26700	26700	26700	0
390	20241008	135800	471131500	26700	26700	26700	26700	0
391	20241008	135700	471131500	26700	26700	26700	26700	0
392	20241008	135600	471131500	26700	26800	26800	26700	209
393	20241008	135500	465541750	26800	26800	26800	26800	0
394	20241008	135400	465541750	26800	26850	26850	26800	3
395	20241008	135300	465461250	26850	26850	26850	26850	2
396	20241008	135200	465407550	26850	26900	26900	26850	61
397	20241008	135100	463767200	27000	27000	27000	27000	0
398	20241008	135000	463767200	27000	27000	27000	27000	1
399	20241008	134900	463740200	27100	27100	27100	27100	0
400	20241008	134800	463740200	27100	27100	27100	27100	34
401	20241008	134700	462818800	27100	27100	27100	26900	108
402	20241008	134600	459909600	27100	27100	27100	27100	0
403	20241008	134500	459909600	27100	27100	27100	27100	0
404	20241008	134400	459909600	27100	26950	27100	26950	119
405	20241008	134300	456697800	26950	26950	26950	26950	1
406	20241008	134200	456670850	27000	27000	27000	27000	0
407	20241008	134100	456670850	27000	27100	27100	27000	15
408	20241008	134000	456265650	27050	27050	27050	27050	7
409	20241008	133900	456076300	27050	27050	27050	27050	0
410	20241008	133800	456076300	27050	27050	27050	27050	0
411	20241008	133700	456076300	27050	27050	27050	27050	0
412	20241008	133600	456076300	27050	27050	27050	27050	1
413	20241008	133500	456049250	27050	27050	27050	27050	102
414	20241008	133400	453290150	27100	27050	27100	27050	10
415	20241008	133300	453019200	26950	26950	26950	26950	10
416	20241008	133200	452749700	26950	26950	26950	26950	50
417	20241008	133100	451402200	27100	27100	27100	27100	5
418	20241008	133000	451266700	27100	27100	27100	27100	0
419	20241008	132900	451266700	27100	27100	27100	27100	0
420	20241008	132800	451266700	27100	27100	27100	27100	1
421	20241008	132700	451239600	27100	27100	27100	27100	1
422	20241008	132600	451212500	27100	27100	27100	27100	35
423	20241008	132500	450264000	27100	27100	27100	27100	0
424	20241008	132400	450264000	27100	27000	27100	27000	30
425	20241008	132300	449451400	27000	27000	27000	27000	1
426	20241008	132200	449424400	26950	26950	26950	26950	2
427	20241008	132100	449370500	26950	26950	26950	26950	0
428	20241008	132000	449370500	26950	26950	26950	26950	0
429	20241008	131900	449370500	26950	26950	26950	26950	3
430	20241008	131800	449289650	27000	27000	27000	27000	0
431	20241008	131700	449289650	27000	27000	27000	27000	30
432	20241008	131600	448479650	27000	27000	27000	27000	552
433	20241008	131500	433575650	27000	27050	27050	27000	251
434	20241008	131400	426796150	27150	27150	27150	27150	10
435	20241008	131300	426524650	27150	27150	27150	27150	0
436	20241008	131200	426524650	27150	27150	27150	27150	0
437	20241008	131100	426524650	27150	27050	27150	27050	14
438	20241008	131000	426145850	27050	27050	27050	27050	115
439	20241008	130900	423035100	27100	27100	27100	27100	0
440	20241008	130800	423035100	27100	27100	27100	27100	2
441	20241008	130700	422980900	27050	27050	27050	27050	0
442	20241008	130600	422980900	27050	27050	27050	27050	0
443	20241008	130500	422980900	27050	27050	27050	27050	0
444	20241008	130400	422980900	27050	27050	27050	27050	0
445	20241008	130300	422980900	27050	27050	27050	27050	2
446	20241008	130200	422926800	27250	27250	27250	27250	0
447	20241008	130100	422926800	27250	27250	27250	27250	0
448	20241008	130000	422926800	27250	27150	27250	27150	102
449	20241008	125900	420153350	27200	27200	27200	27200	0
450	20241008	125800	420153350	27200	27200	27200	27200	0
451	20241008	125700	420153350	27200	27200	27200	27200	23
452	20241008	125600	419527750	27200	27200	27200	27200	282
453	20241008	125500	411857350	27200	27200	27200	27200	54
454	20241008	125400	410388550	27200	27200	27200	27200	7
455	20241008	125300	410198150	27200	27200	27200	27000	51
456	20241008	125200	408818950	27200	27200	27200	27200	1
457	20241008	125100	408791750	26950	26950	26950	26950	0
458	20241008	125000	408791750	26950	27200	27200	26950	4
459	20241008	124900	408683450	27150	27150	27150	27150	102
460	20241008	124800	405914150	27100	27100	27100	27100	13
461	20241008	124700	405561850	27100	27100	27100	27100	5
462	20241008	124600	405426350	27100	27100	27100	27100	0
463	20241008	124500	405426350	27100	27100	27100	27100	0
464	20241008	124400	405426350	27100	27100	27100	27100	573
465	20241008	124300	389898050	27100	27150	27200	27100	77
466	20241008	124200	387807050	27150	27100	27150	27100	4
467	20241008	124100	387698500	27150	27050	27150	27050	419
468	20241008	124000	376345500	27000	26850	27000	26850	81
469	20241008	123900	374168400	26800	26800	26800	26800	268
470	20241008	123800	366986000	26800	26800	26800	26800	19
471	20241008	123700	366476800	26800	26800	26800	26800	0
472	20241008	123600	366476800	26800	26900	26900	26800	413
473	20241008	123500	355373800	26900	26900	26900	26900	0
474	20241008	123400	355373800	26900	26900	26900	26900	0
475	20241008	123300	355373800	26900	26900	26900	26900	0
476	20241008	123200	355373800	26900	26900	26900	26900	1
477	20241008	123100	355346900	26900	26900	26900	26900	0
478	20241008	123000	355346900	26900	26900	26900	26900	0
479	20241008	122900	355346900	26900	26900	26900	26900	0
480	20241008	122800	355346900	26900	26900	26900	26900	0
481	20241008	122700	355346900	26900	26900	26900	26900	100
482	20241008	122600	352656900	26950	26950	26950	26950	90
483	20241008	122500	350231400	26950	26950	26950	26950	5
484	20241008	122400	350096650	26950	26950	26950	26950	5
485	20241008	122300	349961900	26950	26950	26950	26950	0
486	20241008	122200	349961900	26950	26950	26950	26950	25
487	20241008	122100	349288150	27000	26950	27000	26950	32
488	20241008	122000	348424750	26950	26950	26950	26950	1
489	20241008	121900	348397800	27100	26950	27100	26950	205
490	20241008	121800	342846900	26900	26900	26900	26900	0
491	20241008	121700	342846900	26900	26900	26900	26900	3
492	20241008	121600	342766200	26900	26900	26900	26900	0
493	20241008	121500	342766200	26900	26900	26900	26900	237
494	20241008	121400	336390900	26950	26950	26950	26950	1
495	20241008	121300	336363950	26950	26950	26950	26950	1
496	20241008	121200	336337000	27000	27000	27000	27000	1
497	20241008	121100	336310000	27000	27000	27000	27000	1
498	20241008	121000	336283000	27000	27100	27100	27000	292
499	20241008	120900	328393600	27050	27050	27050	27050	1
500	20241008	120800	328366550	27100	27000	27100	27000	2
501	20241008	120700	328312450	27000	27150	27150	27000	86
502	20241008	120600	325982950	27000	27000	27000	27000	0
503	20241008	120500	325982950	27000	27000	27000	27000	1
504	20241008	120400	325955950	27000	27000	27000	27000	1
505	20241008	120300	325928950	27000	27000	27000	27000	35
506	20241008	120200	324983950	27000	27000	27000	27000	0
507	20241008	120100	324983950	27000	27000	27000	27000	33
508	20241008	120000	324092950	27000	27000	27000	27000	5
509	20241008	115900	323957950	27000	27000	27000	27000	3
510	20241008	115800	323876950	27000	27150	27150	27000	11
511	20241008	115700	323579300	27100	27100	27100	27100	0
512	20241008	115600	323579300	27100	27150	27150	27100	17
513	20241008	115500	323118550	27100	27150	27150	27100	67
514	20241008	115400	321302350	27100	27100	27100	27100	37
515	20241008	115300	320299650	27050	27100	27100	27050	36
516	20241008	115200	319325150	27100	27100	27100	27100	71
517	20241008	115100	317401050	27100	27100	27100	27100	15
518	20241008	115000	316994550	27000	27000	27100	27000	508
519	20241008	114900	303272600	26950	27000	27000	26950	17
520	20241008	114800	302813950	26850	27000	27000	26850	11
521	20241008	114700	302517150	27000	26950	27000	26950	52
522	20241008	114600	301115400	26900	26850	26900	26850	1706
523	20241008	114500	255262950	26800	26750	26800	26750	19
524	20241008	114400	254754350	26800	26800	26800	26800	0
525	20241008	114300	254754350	26800	26800	26800	26800	0
526	20241008	114200	254754350	26800	26800	26800	26800	0
527	20241008	114100	254754350	26800	26800	26800	26800	101
528	20241008	114000	252047550	26800	26750	26800	26750	6
529	20241008	113900	251886950	26800	26800	26800	26800	0
530	20241008	113800	251886950	26800	26800	26800	26800	0
531	20241008	113700	251886950	26800	26800	26800	26800	11
532	20241008	113600	251592150	26800	26800	26800	26800	1
533	20241008	113500	251565350	26900	26800	26900	26800	1030
534	20241008	113400	223905300	26850	26800	26850	26800	11
535	20241008	113300	223610450	26850	26850	26850	26850	149
536	20241008	113200	219609800	26850	26850	26850	26700	17
537	20241008	113100	219154100	26850	26750	26850	26750	222
538	20241008	113000	213206950	26700	26750	26750	26700	11
539	20241008	112900	212912750	26700	26700	26700	26700	0
540	20241008	112800	212912750	26700	26700	26700	26700	0
541	20241008	112700	212912750	26700	26700	26700	26700	0
542	20241008	112600	212912750	26700	26700	26700	26700	0
543	20241008	112500	212912750	26700	26650	26700	26650	500
544	20241008	112400	199562800	26700	26700	26700	26700	50
545	20241008	112300	198227800	26650	26650	26650	26650	0
546	20241008	112200	198227800	26650	26600	26650	26600	10
547	20241008	112100	197961400	26650	26650	26650	26650	0
548	20241008	112000	197961400	26650	26650	26650	26650	4
549	20241008	111900	197854800	26650	26450	26650	26450	58
550	20241008	111800	196313800	26400	26400	26400	26400	0
551	20241008	111700	196313800	26400	26400	26400	26400	0
552	20241008	111600	196313800	26400	26400	26400	26400	0
553	20241008	111500	196313800	26400	26450	26450	26400	29
554	20241008	111400	195548100	26600	26600	26600	26600	0
555	20241008	111300	195548100	26600	26600	26600	26600	0
556	20241008	111200	195548100	26600	26600	26600	26600	3
557	20241008	111100	195468300	26600	26600	26600	26600	0
558	20241008	111000	195468300	26600	26600	26600	26600	4
559	20241008	110900	195361900	26600	26600	26600	26600	0
560	20241008	110800	195361900	26600	26600	26600	26600	13
561	20241008	110700	195016100	26400	26400	26400	26400	0
562	20241008	110600	195016100	26400	26400	26400	26400	0
563	20241008	110500	195016100	26400	26400	26400	26400	0
564	20241008	110400	195016100	26400	26400	26400	26400	0
565	20241008	110300	195016100	26400	26400	26400	26400	0
566	20241008	110200	195016100	26400	26400	26400	26400	0
567	20241008	110100	195016100	26400	26400	26400	26400	0
568	20241008	110000	195016100	26400	26400	26400	26400	0
569	20241008	105900	195016100	26400	26400	26400	26400	0
570	20241008	105800	195016100	26400	26400	26400	26400	0
571	20241008	105700	195016100	26400	26400	26400	26400	0
572	20241008	105600	195016100	26400	26400	26400	26400	0
573	20241008	105500	195016100	26400	26550	26550	26400	186
574	20241008	105400	190081100	26550	26550	26550	26550	4
575	20241008	105300	189974900	26600	26600	26600	26600	0
576	20241008	105200	189974900	26600	26600	26600	26600	0
577	20241008	105100	189974900	26600	26600	26600	26600	1
578	20241008	105000	189948300	26450	26450	26450	26450	0
579	20241008	104900	189948300	26450	26450	26450	26450	32
580	20241008	104800	189101900	26400	26400	26400	26400	0
581	20241008	104700	189101900	26400	26400	26400	26400	0
582	20241008	104600	189101900	26400	26400	26400	26400	41
583	20241008	104500	188019500	26400	26400	26400	26400	0
584	20241008	104400	188019500	26400	26400	26400	26400	1
585	20241008	104300	187993100	26400	26400	26400	26400	0
586	20241008	104200	187993100	26400	26400	26400	26400	4
587	20241008	104100	187887500	26300	26300	26300	26300	0
588	20241008	104000	187887500	26300	26300	26300	26300	7
589	20241008	103900	187703400	26300	26300	26300	26300	6
590	20241008	103800	187545600	26300	26300	26300	26300	0
591	20241008	103700	187545600	26300	26300	26300	26300	0
592	20241008	103600	187545600	26300	26300	26300	26300	0
593	20241008	103500	187545600	26300	26300	26300	26300	119
594	20241008	103400	184415900	26400	26400	26400	26400	1
595	20241008	103300	184389500	26400	26400	26400	26400	2
596	20241008	103200	184336700	26300	26350	26350	26300	10
597	20241008	103100	184073250	26350	26350	26350	26350	43
598	20241008	103000	182940200	26400	26400	26400	26400	1
599	20241008	102900	182913800	26400	26400	26400	26400	0
600	20241008	102800	182913800	26400	26400	26400	26400	0
601	20241008	102700	182913800	26400	26400	26400	26400	0
602	20241008	102600	182913800	26400	26400	26400	26400	27
603	20241008	102500	182201000	26400	26400	26400	26400	0
604	20241008	102400	182201000	26400	26450	26450	26400	117
605	20241008	102300	179107650	26450	26450	26450	26450	7
606	20241008	102200	178922500	26450	26450	26450	26450	35
607	20241008	102100	177996750	26500	26500	26600	26500	7
608	20241008	102000	177811100	26500	26500	26500	26500	0
609	20241008	101900	177811100	26500	26500	26500	26500	8
610	20241008	101800	177599100	26550	26550	26550	26550	2
611	20241008	101700	177546000	26600	26600	26600	26600	1
612	20241008	101600	177519400	26550	26550	26550	26550	0
613	20241008	101500	177519400	26550	26550	26550	26550	1
614	20241008	101400	177492850	26550	26500	26550	26500	30
615	20241008	101300	176697750	26450	26450	26450	26450	0
616	20241008	101200	176697750	26450	26450	26450	26450	0
617	20241008	101100	176697750	26450	26450	26450	26450	5
618	20241008	101000	176565500	26450	26450	26450	26450	0
619	20241008	100900	176565500	26450	26450	26450	26450	0
620	20241008	100800	176565500	26450	26450	26450	26450	0
621	20241008	100700	176565500	26450	26450	26450	26450	0
622	20241008	100600	176565500	26450	26450	26450	26450	92
623	20241008	100500	174132100	26500	26500	26500	26500	1
624	20241008	100400	174105600	26550	26550	26550	26550	0
625	20241008	100300	174105600	26550	26550	26550	26550	1
626	20241008	100200	174079050	26500	26500	26500	26500	43
627	20241008	100100	172939550	26550	26550	26550	26550	0
628	20241008	100000	172939550	26550	26550	26550	26550	0
629	20241008	095900	172939550	26550	26550	26550	26550	0
630	20241008	095800	172939550	26550	26550	26550	26550	34
631	20241008	095700	172036850	26550	26600	26600	26550	565
632	20241008	095600	157031750	26600	26600	26600	26600	24
633	20241008	095500	156393350	26600	26600	26600	26600	1
634	20241008	095400	156366750	26600	26700	26750	26600	1352
635	20241008	095300	120258550	26700	26700	26700	26700	0
636	20241008	095200	120258550	26700	26700	26700	26700	6
637	20241008	095100	120098350	26700	26700	26700	26700	5
638	20241008	095000	119964850	26800	26800	26800	26800	0
639	20241008	094900	119964850	26800	26800	26800	26800	20
640	20241008	094800	119428850	26750	26700	26750	26700	298
641	20241008	094700	111457500	26700	26700	26700	26700	22
642	20241008	094600	110870100	26600	26600	26600	26600	19
643	20241008	094500	110364700	26550	26550	26550	26550	0
644	20241008	094400	110364700	26550	26700	26700	26550	112
645	20241008	094300	107389150	26800	26800	26800	26800	1
646	20241008	094200	107362350	26800	26550	26800	26550	1000
647	20241008	094100	80616750	26550	26550	26550	26550	6
648	20241008	094000	80457450	26450	26550	26550	26450	8
649	20241008	093900	80245700	26450	26450	26450	26450	1
650	20241008	093800	80219250	26500	26550	26550	26500	15
651	20241008	093700	79821050	26600	26600	26600	26600	0
652	20241008	093600	79821050	26600	26450	26600	26450	47
653	20241008	093500	78576650	26500	26600	26600	26500	54
654	20241008	093400	77145350	26600	26700	26700	26600	14
655	20241008	093300	76772850	26550	26550	26550	26550	1
656	20241008	093200	76746300	26550	26550	26550	26550	50
657	20241008	093100	75418800	26550	26550	26550	26550	20
658	20241008	093000	74887800	26550	26450	26550	26450	16
659	20241008	092900	74464000	26600	26550	26600	26450	120
660	20241008	092800	71281650	26550	26450	26600	26400	38
661	20241008	092700	70274500	26350	26450	26450	26350	6
662	20241008	092600	70116300	26350	26350	26350	26350	8
663	20241008	092500	69905500	26350	26400	26400	26350	12
664	20241008	092400	69589050	26400	26400	26400	26400	0
665	20241008	092300	69589050	26400	26400	26400	26400	26
666	20241008	092200	68902650	26350	26400	26400	26350	17
667	20241008	092100	68454550	26450	26400	26450	26400	9
668	20241008	092000	68216750	26500	26500	26500	26500	4
669	20241008	091900	68110750	26500	26550	26550	26500	196
670	20241008	091800	62911200	26700	26700	26700	26700	2
671	20241008	091700	62857800	26600	26700	26700	26600	148
672	20241008	091600	58917150	26700	26700	26700	26650	443
673	20241008	091500	47093550	26700	26700	26900	26700	164
674	20241008	091400	42696850	26650	26600	26650	26600	179
675	20241008	091300	37929300	26550	26550	26550	26550	42
676	20241008	091200	36814200	26550	26500	26550	26500	142
677	20241008	091100	33050950	26500	26450	26500	26450	44
678	20241008	091000	31886400	26450	26300	26450	26300	75
679	20241008	090900	29913750	26300	26300	26300	26250	160
680	20241008	090800	25707100	26300	26450	26450	26300	101
681	20241008	090700	23035800	26450	26350	26450	26350	16
682	20241008	090600	22614000	26450	26450	26450	26450	30
683	20241008	090500	21820500	26450	26450	26450	26450	0
684	20241008	090400	21820500	26450	26450	26450	26450	51
685	20241008	090300	20471550	26200	26250	26250	26200	10
686	20241008	090200	20209250	26250	25900	26250	25900	55
687	20241008	090100	18771800	26050	26150	26150	25950	336
688	20241008	090000	10007100	26200	26300	26400	26200	381