KissMeData/002790/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	183700	6745113550	26900	26900	26900	26900	20975
3	20231011	183600	6745113550	26900	26900	26900	26900	0
4	20231011	183500	6745113550	26900	26900	26900	26900	0
5	20231011	183400	6745113550	26900	26900	26900	26900	0
6	20231011	183300	6745113550	26900	26900	26900	26900	0
7	20231011	183200	6745113550	26900	26900	26900	26900	0
8	20231011	183100	6745113550	26900	26900	26900	26900	0
9	20231011	183000	6745113550	26900	26900	26900	26900	0
10	20231011	182900	6745113550	26900	26900	26900	26900	0
11	20231011	182800	6745113550	26900	26900	26900	26900	0
12	20231011	182700	6745113550	26900	26900	26900	26900	0
13	20231011	182600	6745113550	26900	26900	26900	26900	0
14	20231011	182500	6745113550	26900	26900	26900	26900	0
15	20231011	182400	6745113550	26900	26900	26900	26900	0
16	20231011	182300	6745113550	26900	26900	26900	26900	0
17	20231011	182200	6745113550	26900	26900	26900	26900	0
18	20231011	182100	6745113550	26900	26900	26900	26900	0
19	20231011	182000	6745113550	26900	26900	26900	26900	0
20	20231011	181900	6745113550	26900	26900	26900	26900	0
21	20231011	181800	6745113550	26900	26900	26900	26900	0
22	20231011	181700	6745113550	26900	26900	26900	26900	0
23	20231011	181600	6745113550	26900	26900	26900	26900	0
24	20231011	181500	6745113550	26900	26900	26900	26900	0
25	20231011	181400	6745113550	26900	26900	26900	26900	0
26	20231011	181300	6745113550	26900	26900	26900	26900	0
27	20231011	181200	6745113550	26900	26900	26900	26900	0
28	20231011	181100	6745113550	26900	26900	26900	26900	0
29	20231011	181000	6745113550	26900	26900	26900	26900	0
30	20231011	180900	6745113550	26900	26900	26900	26900	0
31	20231011	180800	6745113550	26900	26900	26900	26900	0
32	20231011	180700	6745113550	26900	26900	26900	26900	20975
33	20231011	180600	6745113550	26900	26900	26900	26900	0
34	20231011	180500	6745113550	26900	26900	26900	26900	0
35	20231011	180400	6745113550	26900	26900	26900	26900	0
36	20231011	180300	6745113550	26900	26900	26900	26900	0
37	20231011	180200	6745113550	26900	26900	26900	26900	0
38	20231011	180100	6745113550	26900	26900	26900	26900	0
39	20231011	180000	6745113550	26900	26900	26900	26900	0
40	20231011	175900	6745113550	26900	26900	26900	26900	0
41	20231011	175800	6745113550	26900	26900	26900	26900	0
42	20231011	175700	6745113550	26900	26900	26900	26900	0
43	20231011	175600	6745113550	26900	26900	26900	26900	0
44	20231011	175500	6745113550	26900	26900	26900	26900	0
45	20231011	175400	6745113550	26900	26900	26900	26900	0
46	20231011	175300	6745113550	26900	26900	26900	26900	0
47	20231011	175200	6745113550	26900	26900	26900	26900	0
48	20231011	175100	6745113550	26900	26900	26900	26900	0
49	20231011	175000	6745113550	26900	26900	26900	26900	0
50	20231011	174900	6745113550	26900	26900	26900	26900	0
51	20231011	174800	6745113550	26900	26900	26900	26900	0
52	20231011	174700	6745113550	26900	26900	26900	26900	0
53	20231011	174600	6745113550	26900	26900	26900	26900	0
54	20231011	174500	6745113550	26900	26900	26900	26900	0
55	20231011	174400	6745113550	26900	26900	26900	26900	0
56	20231011	174300	6745113550	26900	26900	26900	26900	0
57	20231011	174200	6745113550	26900	26900	26900	26900	0
58	20231011	174100	6745113550	26900	26900	26900	26900	0
59	20231011	174000	6745113550	26900	26900	26900	26900	0
60	20231011	173900	6745113550	26900	26900	26900	26900	0
61	20231011	173800	6745113550	26900	26900	26900	26900	0
62	20231011	173700	6745113550	26900	26900	26900	26900	20975
63	20231011	173600	6745113550	26900	26900	26900	26900	0
64	20231011	173500	6745113550	26900	26900	26900	26900	0
65	20231011	173400	6745113550	26900	26900	26900	26900	0
66	20231011	173300	6745113550	26900	26900	26900	26900	0
67	20231011	173200	6745113550	26900	26900	26900	26900	0
68	20231011	173100	6745113550	26900	26900	26900	26900	0
69	20231011	173000	6745113550	26900	26900	26900	26900	0
70	20231011	172900	6745113550	26900	26900	26900	26900	0
71	20231011	172800	6745113550	26900	26900	26900	26900	0
72	20231011	172700	6745113550	26900	26900	26900	26900	0
73	20231011	172600	6745113550	26900	26900	26900	26900	0
74	20231011	172500	6745113550	26900	26900	26900	26900	0
75	20231011	172400	6745113550	26900	26900	26900	26900	0
76	20231011	172300	6745113550	26900	26900	26900	26900	0
77	20231011	172200	6745113550	26900	26900	26900	26900	0
78	20231011	172100	6745113550	26900	26900	26900	26900	0
79	20231011	172000	6745113550	26900	26900	26900	26900	0
80	20231011	171900	6745113550	26900	26900	26900	26900	0
81	20231011	171800	6745113550	26900	26900	26900	26900	0
82	20231011	171700	6745113550	26900	26900	26900	26900	0
83	20231011	171600	6745113550	26900	26900	26900	26900	0
84	20231011	171500	6745113550	26900	26900	26900	26900	0
85	20231011	171400	6745113550	26900	26900	26900	26900	0
86	20231011	171300	6745113550	26900	26900	26900	26900	0
87	20231011	171200	6745113550	26900	26900	26900	26900	0
88	20231011	171100	6745113550	26900	26900	26900	26900	0
89	20231011	171000	6745113550	26900	26900	26900	26900	0
90	20231011	170900	6745113550	26900	26900	26900	26900	0
91	20231011	170800	6745113550	26900	26900	26900	26900	0
92	20231011	170700	6745113550	26900	26900	26900	26900	20975
93	20231011	170600	6745113550	26900	26900	26900	26900	0
94	20231011	170500	6745113550	26900	26900	26900	26900	0
95	20231011	170400	6745113550	26900	26900	26900	26900	0
96	20231011	170300	6745113550	26900	26900	26900	26900	0
97	20231011	170200	6745113550	26900	26900	26900	26900	0
98	20231011	170100	6745113550	26900	26900	26900	26900	0
99	20231011	170000	6745113550	26900	26900	26900	26900	0
100	20231011	165900	6745113550	26900	26900	26900	26900	0
101	20231011	165800	6745113550	26900	26900	26900	26900	0
102	20231011	165700	6745113550	26900	26900	26900	26900	0
103	20231011	165600	6745113550	26900	26900	26900	26900	0
104	20231011	165500	6745113550	26900	26900	26900	26900	0
105	20231011	165400	6745113550	26900	26900	26900	26900	0
106	20231011	165300	6745113550	26900	26900	26900	26900	0
107	20231011	165200	6745113550	26900	26900	26900	26900	0
108	20231011	165100	6745113550	26900	26900	26900	26900	0
109	20231011	165000	6745113550	26900	26900	26900	26900	0
110	20231011	164900	6745113550	26900	26900	26900	26900	0
111	20231011	164800	6745113550	26900	26900	26900	26900	0
112	20231011	164700	6745113550	26900	26900	26900	26900	0
113	20231011	164600	6745113550	26900	26900	26900	26900	0
114	20231011	164500	6745113550	26900	26900	26900	26900	0
115	20231011	164400	6745113550	26900	26900	26900	26900	0
116	20231011	164300	6745113550	26900	26900	26900	26900	0
117	20231011	164200	6745113550	26900	26900	26900	26900	0
118	20231011	164100	6745113550	26900	26900	26900	26900	0
119	20231011	164000	6745113550	26900	26900	26900	26900	0
120	20231011	163900	6745113550	26900	26900	26900	26900	0
121	20231011	163800	6745113550	26900	26900	26900	26900	0
122	20231011	163700	6745113550	26900	26900	26900	26900	20975
123	20231011	163600	6745113550	26900	26900	26900	26900	0
124	20231011	163500	6745113550	26900	26900	26900	26900	0
125	20231011	163400	6745113550	26900	26900	26900	26900	0
126	20231011	163300	6745113550	26900	26900	26900	26900	0
127	20231011	163200	6745113550	26900	26900	26900	26900	0
128	20231011	163100	6745113550	26900	26900	26900	26900	0
129	20231011	163000	6745113550	26900	26900	26900	26900	0
130	20231011	162900	6745113550	26900	26900	26900	26900	0
131	20231011	162800	6745113550	26900	26900	26900	26900	0
132	20231011	162700	6745113550	26900	26900	26900	26900	0
133	20231011	162600	6745113550	26900	26900	26900	26900	0
134	20231011	162500	6745113550	26900	26900	26900	26900	0
135	20231011	162400	6745113550	26900	26900	26900	26900	0
136	20231011	162300	6745113550	26900	26900	26900	26900	0
137	20231011	162200	6745113550	26900	26900	26900	26900	0
138	20231011	162100	6745113550	26900	26900	26900	26900	0
139	20231011	162000	6745113550	26900	26900	26900	26900	0
140	20231011	161900	6745113550	26900	26900	26900	26900	0
141	20231011	161800	6745113550	26900	26900	26900	26900	0
142	20231011	161700	6745113550	26900	26900	26900	26900	0
143	20231011	161600	6745113550	26900	26900	26900	26900	0
144	20231011	161500	6745113550	26900	26900	26900	26900	0
145	20231011	161400	6745113550	26900	26900	26900	26900	0
146	20231011	161300	6745113550	26900	26900	26900	26900	0
147	20231011	161200	6745113550	26900	26900	26900	26900	0
148	20231011	161100	6745113550	26900	26900	26900	26900	0
149	20231011	161000	6745113550	26900	26900	26900	26900	0
150	20231011	160900	6745113550	26900	26900	26900	26900	0
151	20231011	160800	6745113550	26900	26900	26900	26900	0
152	20231011	160700	6745113550	26900	26900	26900	26900	20975
153	20231011	160600	6745113550	26900	26900	26900	26900	0
154	20231011	160500	6745113550	26900	26900	26900	26900	0
155	20231011	160400	6745113550	26900	26900	26900	26900	0
156	20231011	160300	6745113550	26900	26900	26900	26900	0
157	20231011	160200	6745113550	26900	26900	26900	26900	0
158	20231011	160100	6745113550	26900	26900	26900	26900	0
159	20231011	160000	6745113550	26900	26900	26900	26900	0
160	20231011	155900	6745113550	26900	26900	26900	26900	0
161	20231011	155800	6745113550	26900	26900	26900	26900	0
162	20231011	155700	6745113550	26900	26900	26900	26900	0
163	20231011	155600	6745113550	26900	26900	26900	26900	0
164	20231011	155500	6745113550	26900	26900	26900	26900	0
165	20231011	155400	6745113550	26900	26900	26900	26900	0
166	20231011	155300	6745113550	26900	26900	26900	26900	0
167	20231011	155200	6745113550	26900	26900	26900	26900	0
168	20231011	155100	6745113550	26900	26900	26900	26900	0
169	20231011	155000	6745113550	26900	26900	26900	26900	0
170	20231011	154900	6745113550	26900	26900	26900	26900	0
171	20231011	154800	6745113550	26900	26900	26900	26900	0
172	20231011	154700	6745113550	26900	26900	26900	26900	0
173	20231011	154600	6745113550	26900	26900	26900	26900	0
174	20231011	154500	6745113550	26900	26900	26900	26900	0
175	20231011	154400	6745113550	26900	26900	26900	26900	0
176	20231011	154300	6745113550	26900	26900	26900	26900	0
177	20231011	154200	6745113550	26900	26900	26900	26900	0
178	20231011	154100	6745113550	26900	26900	26900	26900	0
179	20231011	154000	6745113550	26900	26900	26900	26900	0
180	20231011	153900	6745113550	26900	26900	26900	26900	0
181	20231011	153800	6745113550	26900	26900	26900	26900	0
182	20231011	153700	6745113550	26900	26900	26900	26900	20975
183	20231011	153600	6745113550	26900	26900	26900	26900	0
184	20231011	153500	6745113550	26900	26900	26900	26900	0
185	20231011	153400	6745113550	26900	26900	26900	26900	0
186	20231011	153300	6745113550	26900	26900	26900	26900	0
187	20231011	153200	6745113550	26900	26900	26900	26900	0
188	20231011	153100	6745113550	26900	26900	26900	26900	0
189	20231011	153000	6745113550	26900	26900	26900	26900	20975
190	20231011	152900	6180886050	26950	26950	26950	26950	0
191	20231011	152800	6180886050	26950	26950	26950	26950	0
192	20231011	152700	6180886050	26950	26950	26950	26950	0
193	20231011	152600	6180886050	26950	26950	26950	26950	0
194	20231011	152500	6180886050	26950	26950	26950	26950	0
195	20231011	152400	6180886050	26950	26950	26950	26950	0
196	20231011	152300	6180886050	26950	26950	26950	26950	0
197	20231011	152200	6180886050	26950	26950	26950	26950	0
198	20231011	152100	6180886050	26950	26950	26950	26950	0
199	20231011	152000	6180886050	26950	26950	26950	26950	0
200	20231011	151900	6180886050	26950	26950	27000	26950	2961
201	20231011	151800	6101038950	27000	26950	27050	26950	1166
202	20231011	151700	6069558150	27000	26950	27050	26950	232
203	20231011	151600	6063285800	27050	26950	27050	26950	937
204	20231011	151500	6037980700	27000	27000	27050	26950	3022
205	20231011	151400	5956381800	26950	27000	27000	26950	666
206	20231011	151300	5938411800	26950	26950	27000	26950	381
207	20231011	151200	5928125200	26950	27000	27000	26950	583
208	20231011	151100	5912385150	26950	26950	27000	26950	328
209	20231011	151000	5903535650	26950	26950	27000	26950	1447
210	20231011	150900	5864472550	26950	26950	27000	26950	928
211	20231011	150800	5839428500	26950	26950	27000	26950	996
212	20231011	150700	5812558650	27000	27000	27050	26950	1614
213	20231011	150600	5768979800	27000	26950	27000	26950	1177
214	20231011	150500	5737203300	26950	27000	27000	26950	1416
215	20231011	150400	5698978950	27000	27000	27050	27000	1525
216	20231011	150300	5657796950	27050	27000	27050	27000	583
217	20231011	150200	5642053550	27050	27000	27050	27000	339
218	20231011	150100	5632889550	27000	27050	27050	27000	158
219	20231011	150000	5628621300	27050	27000	27050	27000	796
220	20231011	145900	5607123800	27000	27050	27050	27000	3615
221	20231011	145800	5509492950	27050	27100	27100	27050	339
222	20231011	145700	5500321450	27100	27050	27100	27050	856
223	20231011	145600	5477162150	27050	27050	27100	27050	385
224	20231011	145500	5466747800	27050	27100	27100	27050	298
225	20231011	145400	5458686750	27050	27100	27100	27050	2
226	20231011	145300	5458632600	27050	27100	27100	27050	387
227	20231011	145200	5448162150	27050	27050	27100	27050	780
228	20231011	145100	5427061550	27050	27050	27100	27050	443
229	20231011	145000	5415075400	27050	27050	27100	27050	629
230	20231011	144900	5398049050	27100	27100	27100	27050	871
231	20231011	144800	5374472600	27100	27050	27100	27050	336
232	20231011	144700	5365379550	27100	27050	27100	27050	506
233	20231011	144600	5351688200	27100	27100	27100	27050	288
234	20231011	144500	5343885650	27050	27100	27150	27050	3682
235	20231011	144400	5244011400	27100	27050	27100	27000	1162
236	20231011	144300	5212576550	27050	27000	27050	27000	626
237	20231011	144200	5195670950	27000	27000	27050	27000	695
238	20231011	144100	5176902100	27050	27000	27050	26950	1271
239	20231011	144000	5142580300	27000	27000	27050	27000	1096
240	20231011	143900	5112987450	27000	27000	27050	27000	1345
241	20231011	143800	5076668950	27050	27050	27050	27000	559
242	20231011	143700	5061552250	27000	27050	27050	27000	888
243	20231011	143600	5037539900	27050	27050	27100	27050	523
244	20231011	143500	5023390650	27050	27050	27100	27050	740
245	20231011	143400	5003343850	27100	27050	27100	27050	300
246	20231011	143300	4995227000	27050	27050	27050	27050	282
247	20231011	143200	4987598900	27050	27050	27100	27050	529
248	20231011	143100	4973284350	27050	27050	27050	27050	253
249	20231011	143000	4966440700	27050	27050	27100	27050	403
250	20231011	142900	4955539500	27100	27050	27100	27050	255
251	20231011	142800	4948641650	27050	27050	27100	27050	500
252	20231011	142700	4935105750	27050	27100	27100	27050	321
253	20231011	142600	4926421000	27050	27050	27100	27050	388
254	20231011	142500	4915922500	27100	27050	27100	27050	804
255	20231011	142400	4894146600	27050	27100	27100	27050	443
256	20231011	142300	4882147000	27100	27100	27100	27050	473
257	20231011	142200	4869328850	27100	27050	27100	27050	605
258	20231011	142100	4852955750	27100	27050	27100	27050	419
259	20231011	142000	4841615900	27100	27100	27100	27050	481
260	20231011	141900	4828582800	27100	27050	27100	27050	518
261	20231011	141800	4814559550	27050	27100	27100	27050	418
262	20231011	141700	4803244550	27050	27050	27100	27050	651
263	20231011	141600	4785623850	27050	27050	27100	27050	601
264	20231011	141500	4769356700	27050	27100	27100	27050	672
265	20231011	141400	4751148500	27100	27150	27150	27100	3539
266	20231011	141300	4655231000	27150	27050	27150	27000	3146
267	20231011	141200	4570062450	27000	27000	27050	27000	200
268	20231011	141100	4564662100	27050	27000	27050	27000	43
269	20231011	141000	4563501000	27000	27050	27050	27000	399
270	20231011	140900	4552727450	27000	27050	27050	27000	413
271	20231011	140800	4541556000	27000	27000	27050	27000	259
272	20231011	140700	4534560800	27050	27000	27050	27000	191
273	20231011	140600	4529395100	27000	27000	27050	27000	54
274	20231011	140500	4527937050	27000	27000	27000	27000	186
275	20231011	140400	4522915050	27000	27000	27000	27000	14
276	20231011	140300	4522537050	27000	27000	27050	27000	60
277	20231011	140200	4520917000	27000	27000	27000	27000	18
278	20231011	140100	4520431000	27000	27050	27050	27000	727
279	20231011	140000	4500774400	27100	27050	27100	27050	240
280	20231011	135900	4494281400	27050	27050	27100	27050	59
281	20231011	135800	4492683400	27050	27050	27100	27050	89
282	20231011	135700	4490275650	27100	27050	27100	27050	290
283	20231011	135600	4482423400	27050	27050	27050	27050	23
284	20231011	135500	4481801250	27050	27100	27100	27000	383
285	20231011	135400	4471443850	27000	27050	27100	27000	750
286	20231011	135300	4451151200	27050	27050	27050	27050	1153
287	20231011	135200	4419962550	27100	27050	27100	27050	123
288	20231011	135100	4416631500	27050	27100	27100	27050	296
289	20231011	135000	4408622650	27050	27050	27100	27050	97
290	20231011	134900	4405994700	27100	27050	27100	27050	185
291	20231011	134800	4400986600	27100	27100	27100	27000	519
292	20231011	134700	4386921800	27000	27050	27100	27000	1296
293	20231011	134600	4351864450	27050	27100	27100	27050	576
294	20231011	134500	4336274500	27100	27100	27100	27050	784
295	20231011	134400	4315064750	27050	27050	27100	27000	245
296	20231011	134300	4308436250	27100	27050	27100	27000	158
297	20231011	134200	4304162200	27050	27050	27100	27000	490
298	20231011	134100	4290898300	27000	27050	27050	27000	325
299	20231011	134000	4282117800	27050	27000	27050	27000	191
300	20231011	133900	4276951700	27100	27050	27100	27000	38
301	20231011	133800	4275923050	27050	27100	27100	27000	2159
302	20231011	133700	4217592250	27100	27000	27100	27000	496
303	20231011	133600	4204159250	27000	27050	27100	27000	369
304	20231011	133500	4194178350	27000	27050	27100	27000	134
305	20231011	133400	4190553550	27050	27000	27050	27000	336
306	20231011	133300	4181475900	27050	27050	27050	27000	200
307	20231011	133200	4176068250	27000	27050	27050	27000	8
308	20231011	133100	4175852000	27050	27050	27050	27000	105
309	20231011	133000	4173011950	27050	27050	27050	27000	519
310	20231011	132900	4158983800	27000	27050	27100	27000	340
311	20231011	132800	4149787700	27000	27000	27000	27000	32
312	20231011	132700	4148923700	27000	27000	27050	26950	1159
313	20231011	132600	4117618300	27000	27050	27050	26950	475
314	20231011	132500	4104794950	27050	27000	27050	26950	505
315	20231011	132400	4091173900	27050	27000	27050	26950	656
316	20231011	132300	4073451800	26950	27000	27050	26950	457
317	20231011	132200	4061119050	27000	27000	27000	26950	382
318	20231011	132100	4050806900	26950	26950	26950	26950	123
319	20231011	132000	4047492050	27000	26950	27000	26950	262
320	20231011	131900	4040426900	27000	27000	27050	26950	639
321	20231011	131800	4023166550	27000	27000	27000	26950	152
322	20231011	131700	4019066600	27000	26950	27000	26950	127
323	20231011	131600	4015639300	26950	26950	27000	26900	661
324	20231011	131500	3997825000	27000	27000	27050	26950	263
325	20231011	131400	3990723050	27000	26950	27000	26950	627
326	20231011	131300	3973818500	26950	27000	27000	26950	260
327	20231011	131200	3966807450	26950	27000	27000	26950	350
328	20231011	131100	3957358100	27050	26950	27100	26900	3194
329	20231011	131000	3871193100	26900	26950	26950	26900	23
330	20231011	130900	3870573900	26900	26950	26950	26900	188
331	20231011	130800	3865516500	26950	26900	26950	26900	120
332	20231011	130700	3862284700	26900	26900	26900	26900	32
333	20231011	130600	3861423900	26900	26900	26950	26900	299
334	20231011	130500	3853375800	26950	26950	26950	26900	84
335	20231011	130400	3851114400	26950	26950	26950	26900	141
336	20231011	130300	3847314650	26900	26900	26950	26900	246
337	20231011	130200	3840695850	26950	26950	26950	26900	212
338	20231011	130100	3834983050	26950	26900	26950	26900	451
339	20231011	130000	3822828750	26900	26900	26950	26900	55
340	20231011	125900	3821348600	26950	26950	26950	26900	352
341	20231011	125800	3811871350	26950	26950	26950	26950	50
342	20231011	125700	3810523850	26950	26950	26950	26900	259
343	20231011	125600	3803546050	26950	26950	26950	26900	54
344	20231011	125500	3802092100	26950	26900	27000	26900	334
345	20231011	125400	3793094350	26950	26950	26950	26900	621
346	20231011	125300	3776358600	26950	26900	26950	26900	98
347	20231011	125200	3773722050	26950	26900	26950	26900	174
348	20231011	125100	3769040100	26900	26950	26950	26900	62
349	20231011	125000	3767369400	26900	26950	26950	26900	50
350	20231011	124900	3766022050	26950	26900	26950	26900	830
351	20231011	124800	3743674500	26950	26950	26950	26900	266
352	20231011	124700	3736515800	26950	26950	26950	26900	58
353	20231011	124600	3734952850	26950	26950	26950	26900	351
354	20231011	124500	3725495550	26950	26900	26950	26900	914
355	20231011	124400	3700871500	26900	26950	26950	26900	484
356	20231011	124300	3687829700	26900	26950	26950	26900	1316
357	20231011	124200	3652363700	26950	26950	27000	26950	503
358	20231011	124100	3638807800	27000	26950	27000	26950	61
359	20231011	124000	3637162900	26950	27000	27000	26950	38
360	20231011	123900	3636138550	26950	26950	26950	26950	3
361	20231011	123800	3636057700	26950	26950	27000	26950	224
362	20231011	123700	3630020800	27000	27000	27000	27000	11
363	20231011	123600	3629723800	26950	26950	26950	26950	41
364	20231011	123500	3628618850	27000	26950	27050	26950	529
365	20231011	123400	3614331700	26950	26950	27050	26950	308
366	20231011	123300	3606017550	27000	27000	27000	26950	143
367	20231011	123200	3602158500	27000	27050	27050	26950	1004
368	20231011	123100	3575050050	27000	26900	27050	26900	1295
369	20231011	123000	3540111850	26950	26950	26950	26900	252
370	20231011	122900	3533325700	26900	26950	26950	26900	122
371	20231011	122800	3530040250	26900	26950	26950	26900	269
372	20231011	122700	3522802350	26950	26900	26950	26900	127
373	20231011	122600	3519382700	26950	26950	26950	26950	102
374	20231011	122500	3516633800	26900	26950	27000	26900	678
375	20231011	122400	3498360650	27000	26950	27000	26950	210
376	20231011	122300	3492698950	27000	27000	27000	26950	1434
377	20231011	122200	3454032500	27000	26950	27000	26950	80
378	20231011	122100	3451876450	26950	26950	26950	26950	190
379	20231011	122000	3446755950	27000	26950	27000	26950	42
380	20231011	121900	3445622100	27000	26950	27000	26950	107
381	20231011	121800	3442738400	26950	26950	27000	26950	66
382	20231011	121700	3440959550	26950	26950	27000	26950	230
383	20231011	121600	3434760800	26950	27000	27000	26950	337
384	20231011	121500	3425673000	27000	26950	27000	26950	92
385	20231011	121400	3423192200	26950	27000	27000	26950	361
386	20231011	121300	3413463150	26950	26950	26950	26950	161
387	20231011	121200	3409124200	26950	26950	26950	26950	172
388	20231011	121100	3404488800	26950	26950	27000	26950	300
389	20231011	121000	3396403750	26950	26950	27000	26950	79
390	20231011	120900	3394271150	27000	27000	27000	26950	55
391	20231011	120800	3392788800	26950	26950	27000	26950	441
392	20231011	120700	3380902600	26950	26950	27000	26950	581
393	20231011	120600	3365231300	26950	27000	27000	26950	10
394	20231011	120500	3364961500	26950	27000	27000	26950	233
395	20231011	120400	3358672550	27000	26950	27000	26950	1211
396	20231011	120300	3325981200	26950	26950	26950	26950	101
397	20231011	120200	3323259250	26950	26950	27000	26950	9
398	20231011	120100	3323016650	26950	26950	26950	26950	54
399	20231011	120000	3321561350	26950	26950	26950	26950	176
400	20231011	115900	3316818150	26950	27000	27000	26950	27
401	20231011	115800	3316090200	26950	26950	27000	26950	84
402	20231011	115700	3313825350	26950	26950	27000	26950	258
403	20231011	115600	3306870700	26950	26950	27000	26950	3
404	20231011	115500	3306789800	27000	26950	27000	26950	303
405	20231011	115400	3298622100	26950	26950	26950	26950	13
406	20231011	115300	3298271750	27000	26950	27000	26950	175
407	20231011	115200	3293554400	26950	27050	27050	26950	320
408	20231011	115100	3284914500	27000	27050	27050	27000	13
409	20231011	115000	3284563450	27050	27000	27050	27000	236
410	20231011	114900	3278189750	27050	27000	27050	27000	161
411	20231011	114800	3273836450	27050	26950	27050	26950	288
412	20231011	114700	3266063650	27000	26950	27000	26950	26
413	20231011	114600	3265362800	26950	26950	27050	26950	821
414	20231011	114500	3243227150	26950	27050	27050	26950	1303
415	20231011	114400	3208097150	27050	26950	27050	26950	359
416	20231011	114300	3198404650	27000	27000	27000	26950	195
417	20231011	114200	3193141850	27000	27000	27000	26950	286
418	20231011	114100	3185425450	26950	27000	27000	26950	67
419	20231011	114000	3183618650	26950	26950	27050	26950	235
420	20231011	113900	3177281700	27050	27000	27050	26950	320
421	20231011	113800	3168641000	27000	27000	27000	27000	250
422	20231011	113700	3161891000	27000	27000	27050	26950	977
423	20231011	113600	3135508800	27000	26950	27000	26950	307
424	20231011	113500	3127228650	26950	26950	27000	26950	226
425	20231011	113400	3121129600	27000	27000	27000	27000	20
426	20231011	113300	3120589600	26950	26950	27000	26950	81
427	20231011	113200	3118406600	26950	26950	26950	26950	151
428	20231011	113100	3114337150	27000	27000	27000	26950	1290
429	20231011	113000	3079552450	27050	26950	27050	26950	427
430	20231011	112900	3068024400	26950	27000	27000	26950	957
431	20231011	112800	3042194050	27000	27000	27000	26950	156
432	20231011	112700	3037982250	27000	26950	27000	26950	49
433	20231011	112600	3036661650	26950	26950	27000	26950	235
434	20231011	112500	3030326250	26950	27000	27000	26950	46
435	20231011	112400	3029086450	26950	26950	27000	26950	32
436	20231011	112300	3028223550	26950	26950	26950	26950	12
437	20231011	112200	3027900150	27000	26950	27000	26950	198
438	20231011	112100	3022561950	26950	26950	27000	26950	91
439	20231011	112000	3020108450	26950	26900	26950	26900	70
440	20231011	111900	3018222600	26950	26950	27000	26950	423
441	20231011	111800	3006820150	26950	26950	26950	26950	4
442	20231011	111700	3006712350	26950	26950	26950	26950	9
443	20231011	111600	3006469800	26950	26900	27000	26900	507
444	20231011	111500	2992819950	26850	26900	26950	26850	984
445	20231011	111400	2966349400	26900	26900	26900	26900	45
446	20231011	111300	2965138900	26950	26950	26950	26900	80
447	20231011	111200	2962984350	26900	26900	26950	26900	170
448	20231011	111100	2958411100	26950	26950	26950	26900	349
449	20231011	111000	2949020600	26950	26900	26950	26900	22
450	20231011	110900	2948428300	26900	26900	26950	26900	161
451	20231011	110800	2944096300	26950	26950	26950	26900	117
452	20231011	110700	2940947900	26950	26900	26950	26900	4
453	20231011	110600	2940840250	26900	26950	26950	26900	40
454	20231011	110500	2939762900	26900	26900	26950	26900	1177
455	20231011	110400	2908097750	26850	26950	27000	26850	2088
456	20231011	110300	2851901550	27000	26950	27000	26900	1250
457	20231011	110200	2818213000	26900	26900	26950	26900	19
458	20231011	110100	2817701200	26950	26950	26950	26900	199
459	20231011	110000	2812346950	26900	26950	26950	26900	375
460	20231011	105900	2802243200	26900	26950	26950	26900	356
461	20231011	105800	2792665250	26900	27000	27000	26900	2057
462	20231011	105700	2737229750	26950	26950	26950	26950	39
463	20231011	105600	2736178700	26950	27000	27000	26950	13
464	20231011	105500	2735828300	26950	26950	27000	26950	44
465	20231011	105400	2734642450	26950	26950	27000	26950	1635
466	20231011	105300	2690574600	27000	26900	27000	26900	2937
467	20231011	105200	2611549750	26900	26950	27000	26900	334
468	20231011	105100	2602547550	27000	26950	27000	26900	709
469	20231011	105000	2583437600	26950	26950	26950	26900	883
470	20231011	104900	2559644650	26900	27000	27000	26900	2978
471	20231011	104800	2479348800	27000	26950	27000	26950	345
472	20231011	104700	2470045050	27000	26950	27000	26950	582
473	20231011	104600	2454331250	27000	26950	27000	26950	74
474	20231011	104500	2452335650	26950	26950	27000	26950	38
475	20231011	104400	2451310700	27000	27050	27050	26950	1706
476	20231011	104300	2405256000	27050	27050	27050	27050	79
477	20231011	104200	2403119050	27050	27050	27050	27000	24
478	20231011	104100	2402470300	27050	27050	27050	27000	170
479	20231011	104000	2397876250	27050	27050	27050	27050	2719
480	20231011	103900	2324327300	27050	27100	27100	27000	187
481	20231011	103800	2319269350	27100	27100	27100	27050	89
482	20231011	103700	2316859350	27100	27100	27100	27100	28
483	20231011	103600	2316100550	27100	27100	27100	27050	19
484	20231011	103500	2315586100	27050	27100	27100	27050	49
485	20231011	103400	2314260200	27100	27050	27100	27050	475
486	20231011	103300	2301394100	27050	27100	27100	27050	146
487	20231011	103200	2297441600	27050	27050	27050	27050	111
488	20231011	103100	2294439050	27050	27000	27050	27000	5389
489	20231011	103000	2148915150	27000	27000	27050	26950	2480
490	20231011	102900	2081936600	27000	27050	27050	26950	3946
491	20231011	102800	1975287350	27050	27100	27100	27050	1662
492	20231011	102700	1930247200	27100	27100	27100	27050	494
493	20231011	102600	1916861700	27100	27100	27100	27100	213
494	20231011	102500	1911089400	27050	27100	27150	27050	991
495	20231011	102400	1884231100	27100	27100	27100	27050	403
496	20231011	102300	1873314700	27100	27100	27100	27100	3374
497	20231011	102200	1781879300	27100	27100	27100	27050	108
498	20231011	102100	1778955250	27100	27050	27100	27050	55
499	20231011	102000	1777466400	27100	27050	27100	27050	187
500	20231011	101900	1772406200	27050	27050	27100	27050	429
501	20231011	101800	1760799500	27050	27050	27100	27050	400
502	20231011	101700	1749975950	27100	27100	27100	27100	1563
503	20231011	101600	1707618650	27150	27150	27200	27150	1983
504	20231011	101500	1653779200	27200	27150	27200	27150	621
505	20231011	101400	1636888450	27150	27150	27200	27150	69
506	20231011	101300	1635014550	27200	27200	27200	27200	10
507	20231011	101200	1634742550	27200	27150	27200	27150	28
508	20231011	101100	1633982250	27150	27200	27200	27150	116
509	20231011	101000	1630829100	27200	27200	27200	27200	278
510	20231011	100900	1623267500	27200	27200	27200	27200	55
511	20231011	100800	1621771500	27200	27300	27300	27200	2406
512	20231011	100700	1556305600	27300	27250	27300	27250	35
513	20231011	100600	1555351800	27250	27250	27300	27250	225
514	20231011	100500	1549219550	27250	27250	27300	27200	218
515	20231011	100400	1543280250	27250	27200	27250	27200	229
516	20231011	100300	1537042950	27250	27250	27250	27200	155
517	20231011	100200	1532821150	27250	27250	27250	27250	277
518	20231011	100100	1525272900	27200	27250	27250	27200	34
519	20231011	100000	1524346850	27250	27250	27250	27200	315
520	20231011	095900	1515767050	27250	27250	27250	27250	333
521	20231011	095800	1506692800	27250	27250	27250	27200	71
522	20231011	095700	1504758500	27250	27250	27250	27250	53
523	20231011	095600	1503314250	27250	27250	27250	27250	1105
524	20231011	095500	1473203000	27200	27300	27300	27200	2478
525	20231011	095400	1405648850	27300	27300	27350	27300	1992
526	20231011	095300	1351266650	27300	27350	27350	27300	1276
527	20231011	095200	1316429650	27300	27350	27350	27300	298
528	20231011	095100	1308286350	27300	27350	27400	27300	140
529	20231011	095000	1304456650	27350	27350	27400	27350	599
530	20231011	094900	1288072600	27350	27350	27350	27350	943
531	20231011	094800	1262281550	27400	27350	27400	27350	36
532	20231011	094700	1261296900	27400	27400	27400	27350	15
533	20231011	094600	1260885950	27350	27400	27400	27350	48
534	20231011	094500	1259571100	27400	27350	27400	27350	75
535	20231011	094400	1257517050	27350	27500	27500	27350	1598
536	20231011	094300	1213702250	27500	27500	27500	27500	63
537	20231011	094200	1211969750	27500	27450	27500	27400	643
538	20231011	094100	1194312600	27400	27450	27450	27400	180
539	20231011	094000	1189373250	27450	27400	27450	27400	335
540	20231011	093900	1180189900	27400	27400	27400	27350	154
541	20231011	093800	1175970550	27400	27350	27400	27350	705
542	20231011	093700	1156685650	27300	27350	27350	27300	123
543	20231011	093600	1153322450	27350	27300	27350	27300	295
544	20231011	093500	1145266850	27300	27300	27300	27250	81
545	20231011	093400	1143056400	27250	27350	27350	27250	601
546	20231011	093300	1126632950	27300	27400	27450	27300	1853
547	20231011	093200	1075958550	27450	27450	27450	27400	616
548	20231011	093100	1059050200	27450	27450	27450	27450	162
549	20231011	093000	1054603300	27450	27450	27450	27400	596
550	20231011	092900	1038256600	27450	27400	27450	27400	153
551	20231011	092800	1034057100	27400	27400	27400	27400	372
552	20231011	092700	1023864300	27350	27400	27400	27350	185
553	20231011	092600	1018797550	27400	27500	27500	27400	1573
554	20231011	092500	975652200	27500	27500	27500	27450	112
555	20231011	092400	972574700	27450	27450	27450	27450	227
556	20231011	092300	966343550	27450	27450	27450	27450	104
557	20231011	092200	963488750	27450	27450	27450	27450	160
558	20231011	092100	959096750	27450	27450	27450	27450	142
559	20231011	092000	955198850	27400	27400	27450	27400	295
560	20231011	091900	947114800	27450	27450	27450	27400	726
561	20231011	091800	927186650	27500	27500	27550	27500	357
562	20231011	091700	917367150	27500	27500	27500	27500	118
563	20231011	091600	914122150	27500	27550	27550	27500	292
564	20231011	091500	906090600	27550	27550	27550	27450	1198
565	20231011	091400	873140800	27550	27550	27600	27500	2593
566	20231011	091300	801703750	27600	27600	27600	27600	65
567	20231011	091200	799909750	27650	27500	27650	27500	2557
568	20231011	091100	729365850	27500	27550	27600	27500	359
569	20231011	091000	719466000	27500	27550	27600	27500	3578
570	20231011	090900	620880000	27550	27400	27550	27400	3033
571	20231011	090800	537596550	27400	27400	27450	27350	1166
572	20231011	090700	505617850	27400	27400	27500	27400	2715
573	20231011	090600	431136100	27350	27350	27400	27350	1176
574	20231011	090500	398972350	27350	27400	27400	27300	788
575	20231011	090400	377416900	27350	27350	27450	27350	228
576	20231011	090300	371170700	27400	27400	27450	27400	1298
577	20231011	090200	335601900	27400	27450	27450	27350	1293
578	20231011	090100	300172100	27500	27400	27600	27400	6089
579	20231011	090000	132946450	27450	27150	27450	27150	4827