KissMeData/000720/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	183100	8321994000	35750	35750	35750	35750	12181
3	20231006	183000	8321994000	35750	35750	35750	35750	0
4	20231006	182900	8321994000	35750	35750	35750	35750	0
5	20231006	182800	8321994000	35750	35750	35750	35750	0
6	20231006	182700	8321994000	35750	35750	35750	35750	0
7	20231006	182600	8321994000	35750	35750	35750	35750	0
8	20231006	182500	8321994000	35750	35750	35750	35750	0
9	20231006	182400	8321994000	35750	35750	35750	35750	0
10	20231006	182300	8321994000	35750	35750	35750	35750	0
11	20231006	182200	8321994000	35750	35750	35750	35750	0
12	20231006	182100	8321994000	35750	35750	35750	35750	0
13	20231006	182000	8321994000	35750	35750	35750	35750	0
14	20231006	181900	8321994000	35750	35750	35750	35750	0
15	20231006	181800	8321994000	35750	35750	35750	35750	0
16	20231006	181700	8321994000	35750	35750	35750	35750	0
17	20231006	181600	8321994000	35750	35750	35750	35750	0
18	20231006	181500	8321994000	35750	35750	35750	35750	0
19	20231006	181400	8321994000	35750	35750	35750	35750	0
20	20231006	181300	8321994000	35750	35750	35750	35750	0
21	20231006	181200	8321994000	35750	35750	35750	35750	0
22	20231006	181100	8321994000	35750	35750	35750	35750	0
23	20231006	181000	8321994000	35750	35750	35750	35750	0
24	20231006	180900	8321994000	35750	35750	35750	35750	0
25	20231006	180800	8321994000	35750	35750	35750	35750	0
26	20231006	180700	8321994000	35750	35750	35750	35750	0
27	20231006	180600	8321994000	35750	35750	35750	35750	0
28	20231006	180500	8321994000	35750	35750	35750	35750	0
29	20231006	180400	8321994000	35750	35750	35750	35750	0
30	20231006	180300	8321994000	35750	35750	35750	35750	0
31	20231006	180200	8321994000	35750	35750	35750	35750	0
32	20231006	180100	8321994000	35750	35750	35750	35750	12181
33	20231006	180000	8321994000	35750	35750	35750	35750	0
34	20231006	175900	8321994000	35750	35750	35750	35750	0
35	20231006	175800	8321994000	35750	35750	35750	35750	0
36	20231006	175700	8321994000	35750	35750	35750	35750	0
37	20231006	175600	8321994000	35750	35750	35750	35750	0
38	20231006	175500	8321994000	35750	35750	35750	35750	0
39	20231006	175400	8321994000	35750	35750	35750	35750	0
40	20231006	175300	8321994000	35750	35750	35750	35750	0
41	20231006	175200	8321994000	35750	35750	35750	35750	0
42	20231006	175100	8321994000	35750	35750	35750	35750	0
43	20231006	175000	8321994000	35750	35750	35750	35750	0
44	20231006	174900	8321994000	35750	35750	35750	35750	0
45	20231006	174800	8321994000	35750	35750	35750	35750	0
46	20231006	174700	8321994000	35750	35750	35750	35750	0
47	20231006	174600	8321994000	35750	35750	35750	35750	0
48	20231006	174500	8321994000	35750	35750	35750	35750	0
49	20231006	174400	8321994000	35750	35750	35750	35750	0
50	20231006	174300	8321994000	35750	35750	35750	35750	0
51	20231006	174200	8321994000	35750	35750	35750	35750	0
52	20231006	174100	8321994000	35750	35750	35750	35750	0
53	20231006	174000	8321994000	35750	35750	35750	35750	0
54	20231006	173900	8321994000	35750	35750	35750	35750	0
55	20231006	173800	8321994000	35750	35750	35750	35750	0
56	20231006	173700	8321994000	35750	35750	35750	35750	0
57	20231006	173600	8321994000	35750	35750	35750	35750	0
58	20231006	173500	8321994000	35750	35750	35750	35750	0
59	20231006	173400	8321994000	35750	35750	35750	35750	0
60	20231006	173300	8321994000	35750	35750	35750	35750	0
61	20231006	173200	8321994000	35750	35750	35750	35750	0
62	20231006	173100	8321994000	35750	35750	35750	35750	12181
63	20231006	173000	8321994000	35750	35750	35750	35750	0
64	20231006	172900	8321994000	35750	35750	35750	35750	0
65	20231006	172800	8321994000	35750	35750	35750	35750	0
66	20231006	172700	8321994000	35750	35750	35750	35750	0
67	20231006	172600	8321994000	35750	35750	35750	35750	0
68	20231006	172500	8321994000	35750	35750	35750	35750	0
69	20231006	172400	8321994000	35750	35750	35750	35750	0
70	20231006	172300	8321994000	35750	35750	35750	35750	0
71	20231006	172200	8321994000	35750	35750	35750	35750	0
72	20231006	172100	8321994000	35750	35750	35750	35750	0
73	20231006	172000	8321994000	35750	35750	35750	35750	0
74	20231006	171900	8321994000	35750	35750	35750	35750	0
75	20231006	171800	8321994000	35750	35750	35750	35750	0
76	20231006	171700	8321994000	35750	35750	35750	35750	0
77	20231006	171600	8321994000	35750	35750	35750	35750	0
78	20231006	171500	8321994000	35750	35750	35750	35750	0
79	20231006	171400	8321994000	35750	35750	35750	35750	0
80	20231006	171300	8321994000	35750	35750	35750	35750	0
81	20231006	171200	8321994000	35750	35750	35750	35750	0
82	20231006	171100	8321994000	35750	35750	35750	35750	0
83	20231006	171000	8321994000	35750	35750	35750	35750	0
84	20231006	170900	8321994000	35750	35750	35750	35750	0
85	20231006	170800	8321994000	35750	35750	35750	35750	0
86	20231006	170700	8321994000	35750	35750	35750	35750	0
87	20231006	170600	8321994000	35750	35750	35750	35750	0
88	20231006	170500	8321994000	35750	35750	35750	35750	0
89	20231006	170400	8321994000	35750	35750	35750	35750	0
90	20231006	170300	8321994000	35750	35750	35750	35750	0
91	20231006	170200	8321994000	35750	35750	35750	35750	0
92	20231006	170100	8321994000	35750	35750	35750	35750	12181
93	20231006	170000	8321994000	35750	35750	35750	35750	0
94	20231006	165900	8321994000	35750	35750	35750	35750	0
95	20231006	165800	8321994000	35750	35750	35750	35750	0
96	20231006	165700	8321994000	35750	35750	35750	35750	0
97	20231006	165600	8321994000	35750	35750	35750	35750	0
98	20231006	165500	8321994000	35750	35750	35750	35750	0
99	20231006	165400	8321994000	35750	35750	35750	35750	0
100	20231006	165300	8321994000	35750	35750	35750	35750	0
101	20231006	165200	8321994000	35750	35750	35750	35750	0
102	20231006	165100	8321994000	35750	35750	35750	35750	0
103	20231006	165000	8321994000	35750	35750	35750	35750	0
104	20231006	164900	8321994000	35750	35750	35750	35750	0
105	20231006	164800	8321994000	35750	35750	35750	35750	0
106	20231006	164700	8321994000	35750	35750	35750	35750	0
107	20231006	164600	8321994000	35750	35750	35750	35750	0
108	20231006	164500	8321994000	35750	35750	35750	35750	0
109	20231006	164400	8321994000	35750	35750	35750	35750	0
110	20231006	164300	8321994000	35750	35750	35750	35750	0
111	20231006	164200	8321994000	35750	35750	35750	35750	0
112	20231006	164100	8321994000	35750	35750	35750	35750	0
113	20231006	164000	8321994000	35750	35750	35750	35750	0
114	20231006	163900	8321994000	35750	35750	35750	35750	0
115	20231006	163800	8321994000	35750	35750	35750	35750	0
116	20231006	163700	8321994000	35750	35750	35750	35750	0
117	20231006	163600	8321994000	35750	35750	35750	35750	0
118	20231006	163500	8321994000	35750	35750	35750	35750	0
119	20231006	163400	8321994000	35750	35750	35750	35750	0
120	20231006	163300	8321994000	35750	35750	35750	35750	0
121	20231006	163200	8321994000	35750	35750	35750	35750	0
122	20231006	163100	8321994000	35750	35750	35750	35750	12181
123	20231006	163000	8321994000	35750	35750	35750	35750	0
124	20231006	162900	8321994000	35750	35750	35750	35750	0
125	20231006	162800	8321994000	35750	35750	35750	35750	0
126	20231006	162700	8321994000	35750	35750	35750	35750	0
127	20231006	162600	8321994000	35750	35750	35750	35750	0
128	20231006	162500	8321994000	35750	35750	35750	35750	0
129	20231006	162400	8321994000	35750	35750	35750	35750	0
130	20231006	162300	8321994000	35750	35750	35750	35750	0
131	20231006	162200	8321994000	35750	35750	35750	35750	0
132	20231006	162100	8321994000	35750	35750	35750	35750	0
133	20231006	162000	8321994000	35750	35750	35750	35750	0
134	20231006	161900	8321994000	35750	35750	35750	35750	0
135	20231006	161800	8321994000	35750	35750	35750	35750	0
136	20231006	161700	8321994000	35750	35750	35750	35750	0
137	20231006	161600	8321994000	35750	35750	35750	35750	0
138	20231006	161500	8321994000	35750	35750	35750	35750	0
139	20231006	161400	8321994000	35750	35750	35750	35750	0
140	20231006	161300	8321994000	35750	35750	35750	35750	0
141	20231006	161200	8321994000	35750	35750	35750	35750	0
142	20231006	161100	8321994000	35750	35750	35750	35750	0
143	20231006	161000	8321994000	35750	35750	35750	35750	0
144	20231006	160900	8321994000	35750	35750	35750	35750	0
145	20231006	160800	8321994000	35750	35750	35750	35750	0
146	20231006	160700	8321994000	35750	35750	35750	35750	0
147	20231006	160600	8321994000	35750	35750	35750	35750	0
148	20231006	160500	8321994000	35750	35750	35750	35750	0
149	20231006	160400	8321994000	35750	35750	35750	35750	0
150	20231006	160300	8321994000	35750	35750	35750	35750	0
151	20231006	160200	8321994000	35750	35750	35750	35750	0
152	20231006	160100	8321994000	35750	35750	35750	35750	12181
153	20231006	160000	8321994000	35750	35750	35750	35750	0
154	20231006	155900	8321994000	35750	35750	35750	35750	0
155	20231006	155800	8321994000	35750	35750	35750	35750	0
156	20231006	155700	8321994000	35750	35750	35750	35750	0
157	20231006	155600	8321994000	35750	35750	35750	35750	0
158	20231006	155500	8321994000	35750	35750	35750	35750	0
159	20231006	155400	8321994000	35750	35750	35750	35750	0
160	20231006	155300	8321994000	35750	35750	35750	35750	0
161	20231006	155200	8321994000	35750	35750	35750	35750	0
162	20231006	155100	8321994000	35750	35750	35750	35750	0
163	20231006	155000	8321994000	35750	35750	35750	35750	0
164	20231006	154900	8321994000	35750	35750	35750	35750	0
165	20231006	154800	8321994000	35750	35750	35750	35750	0
166	20231006	154700	8321994000	35750	35750	35750	35750	0
167	20231006	154600	8321994000	35750	35750	35750	35750	0
168	20231006	154500	8321994000	35750	35750	35750	35750	0
169	20231006	154400	8321994000	35750	35750	35750	35750	0
170	20231006	154300	8321994000	35750	35750	35750	35750	0
171	20231006	154200	8321994000	35750	35750	35750	35750	0
172	20231006	154100	8321994000	35750	35750	35750	35750	0
173	20231006	154000	8321994000	35750	35750	35750	35750	0
174	20231006	153900	8321994000	35750	35750	35750	35750	0
175	20231006	153800	8321994000	35750	35750	35750	35750	0
176	20231006	153700	8321994000	35750	35750	35750	35750	0
177	20231006	153600	8321994000	35750	35750	35750	35750	0
178	20231006	153500	8321994000	35750	35750	35750	35750	0
179	20231006	153400	8321994000	35750	35750	35750	35750	0
180	20231006	153300	8321994000	35750	35750	35750	35750	0
181	20231006	153200	8321994000	35750	35750	35750	35750	0
182	20231006	153100	8321994000	35750	35750	35750	35750	12181
183	20231006	153000	8321994000	35750	35750	35750	35750	12181
184	20231006	152900	7886523250	35750	35750	35750	35750	0
185	20231006	152800	7886523250	35750	35750	35750	35750	0
186	20231006	152700	7886523250	35750	35750	35750	35750	0
187	20231006	152600	7886523250	35750	35750	35750	35750	0
188	20231006	152500	7886523250	35750	35750	35750	35750	0
189	20231006	152400	7886523250	35750	35750	35750	35750	0
190	20231006	152300	7886523250	35750	35750	35750	35750	0
191	20231006	152200	7886523250	35750	35750	35750	35750	0
192	20231006	152100	7886523250	35750	35750	35750	35750	0
193	20231006	152000	7886523250	35750	35750	35750	35750	0
194	20231006	151900	7886523250	35750	35800	35800	35700	274
195	20231006	151800	7876729050	35700	35750	35750	35700	475
196	20231006	151700	7859758050	35750	35750	35750	35700	332
197	20231006	151600	7847889100	35700	35750	35800	35700	492
198	20231006	151500	7830300600	35750	35700	35750	35700	1364
199	20231006	151400	7781590800	35750	35750	35800	35700	666
200	20231006	151300	7757780850	35750	35750	35750	35700	429
201	20231006	151200	7742448350	35700	35700	35750	35700	318
202	20231006	151100	7731080550	35750	35750	35800	35700	325
203	20231006	151000	7719461150	35750	35700	35750	35700	491
204	20231006	150900	7701909050	35750	35800	35800	35700	255
205	20231006	150800	7692789800	35750	35750	35750	35700	1641
206	20231006	150700	7634130200	35750	35700	35750	35650	1428
207	20231006	150600	7583133200	35750	35750	35750	35700	801
208	20231006	150500	7554517550	35700	35700	35750	35650	1139
209	20231006	150400	7513843150	35650	35650	35750	35650	450
210	20231006	150300	7497779450	35750	35700	35750	35650	402
211	20231006	150200	7483429900	35750	35700	35750	35700	355
212	20231006	150100	7470740300	35700	35750	35750	35650	374
213	20231006	150000	7457386850	35750	35700	35750	35650	547
214	20231006	145900	7437847750	35650	35650	35750	35650	1378
215	20231006	145800	7388650850	35750	35650	35750	35600	1594
216	20231006	145700	7331803400	35700	35650	35750	35650	602
217	20231006	145600	7310308900	35700	35650	35750	35650	640
218	20231006	145500	7287454700	35700	35700	35750	35650	1871
219	20231006	145400	7220631250	35700	35700	35750	35650	579
220	20231006	145300	7199964400	35700	35650	35750	35650	476
221	20231006	145200	7182971700	35650	35650	35750	35650	640
222	20231006	145100	7160136300	35650	35650	35750	35650	982
223	20231006	145000	7125103850	35700	35650	35700	35650	674
224	20231006	144900	7101056600	35700	35650	35750	35650	644
225	20231006	144800	7078078200	35700	35700	35750	35650	1006
226	20231006	144700	7042178750	35650	35650	35750	35650	1397
227	20231006	144600	6992353700	35650	35750	35750	35650	711
228	20231006	144500	6966972250	35750	35750	35750	35700	2106
229	20231006	144400	6891750200	35700	35700	35750	35700	744
230	20231006	144300	6865171400	35700	35750	35750	35700	1597
231	20231006	144200	6808142700	35750	35750	35750	35700	763
232	20231006	144100	6780883650	35750	35750	35750	35700	695
233	20231006	144000	6756049500	35750	35700	35750	35700	655
234	20231006	143900	6732645650	35700	35800	35800	35700	912
235	20231006	143800	6700059600	35750	35750	35800	35700	721
236	20231006	143700	6674294100	35750	35700	35800	35700	1635
237	20231006	143600	6615899400	35700	35700	35800	35700	3901
238	20231006	143500	6476479100	35750	35700	35750	35700	1248
239	20231006	143400	6431904850	35700	35750	35750	35700	722
240	20231006	143300	6406109150	35700	35750	35750	35700	1160
241	20231006	143200	6364689850	35750	35750	35750	35700	901
242	20231006	143100	6332504250	35700	35650	35750	35650	2062
243	20231006	143000	6258895950	35650	35650	35750	35650	644
244	20231006	142900	6235916450	35700	35700	35750	35650	1003
245	20231006	142800	6200122350	35650	35700	35700	35650	1033
246	20231006	142700	6163265650	35700	35750	35750	35650	1238
247	20231006	142600	6119079550	35700	35750	35750	35650	686
248	20231006	142500	6094596350	35700	35650	35750	35650	645
249	20231006	142400	6071580550	35700	35700	35750	35650	812
250	20231006	142300	6042611400	35700	35650	35700	35650	586
251	20231006	142200	6021701950	35650	35650	35700	35650	653
252	20231006	142100	5998401900	35700	35700	35700	35650	2135
253	20231006	142000	5922236150	35700	35650	35700	35650	814
254	20231006	141900	5893197850	35700	35650	35700	35650	671
255	20231006	141800	5869257550	35650	35750	35750	35650	2660
256	20231006	141700	5774279250	35750	35700	35750	35700	1145
257	20231006	141600	5733384600	35750	35750	35750	35700	804
258	20231006	141500	5704662650	35750	35750	35750	35700	408
259	20231006	141400	5690090900	35750	35750	35750	35700	599
260	20231006	141300	5668687450	35700	35700	35750	35700	583
261	20231006	141200	5647858100	35700	35750	35750	35700	784
262	20231006	141100	5619851650	35750	35750	35800	35700	352
263	20231006	141000	5607267350	35750	35800	35800	35750	352
264	20231006	140900	5594668500	35800	35750	35800	35750	451
265	20231006	140800	5578539450	35800	35750	35800	35700	406
266	20231006	140700	5564024950	35750	35700	35750	35700	401
267	20231006	140600	5549689700	35750	35700	35750	35700	464
268	20231006	140500	5533102600	35750	35750	35750	35700	412
269	20231006	140400	5518375950	35750	35750	35750	35700	364
270	20231006	140300	5505363850	35750	35750	35800	35700	383
271	20231006	140200	5491669350	35750	35750	35750	35700	344
272	20231006	140100	5479372000	35750	35750	35750	35700	604
273	20231006	140000	5457789550	35750	35800	35800	35750	1590
274	20231006	135900	5400917950	35800	35750	35800	35750	203
275	20231006	135800	5393657900	35750	35700	35800	35700	404
276	20231006	135700	5379215500	35700	35750	35750	35700	113
277	20231006	135600	5375176700	35750	35750	35750	35700	754
278	20231006	135500	5348221350	35750	35700	35750	35700	615
279	20231006	135400	5326243600	35750	35750	35750	35700	376
280	20231006	135300	5312801700	35700	35750	35750	35700	348
281	20231006	135200	5300361350	35750	35750	35750	35700	636
282	20231006	135100	5277625550	35750	35750	35750	35700	382
283	20231006	135000	5263969550	35750	35750	35750	35700	307
284	20231006	134900	5252994850	35700	35750	35750	35700	367
285	20231006	134800	5239876850	35750	35700	35750	35700	1077
286	20231006	134700	5201423550	35750	35750	35750	35700	209
287	20231006	134600	5193957400	35700	35700	35750	35700	2729
288	20231006	134500	5096396650	35750	35750	35750	35700	147
289	20231006	134400	5091144400	35750	35750	35750	35700	126
290	20231006	134300	5086642950	35700	35750	35750	35700	91
291	20231006	134200	5083390250	35750	35700	35750	35700	543
292	20231006	134100	5063994550	35750	35750	35750	35700	112
293	20231006	134000	5059991300	35700	35750	35750	35700	96
294	20231006	133900	5056561050	35700	35750	35750	35700	77
295	20231006	133800	5053809450	35750	35750	35750	35700	94
296	20231006	133700	5050449050	35750	35700	35750	35700	139
297	20231006	133600	5045483100	35750	35700	35750	35650	3302
298	20231006	133500	4927600100	35700	35650	35700	35650	201
299	20231006	133400	4920425400	35700	35700	35700	35650	122
300	20231006	133300	4916072500	35700	35650	35700	35650	316
301	20231006	133200	4904791950	35650	35700	35700	35650	71
302	20231006	133100	4902258550	35700	35650	35700	35650	170
303	20231006	133000	4896191850	35700	35700	35700	35650	103
304	20231006	132900	4892516400	35700	35700	35700	35650	96
305	20231006	132800	4889089600	35650	35650	35700	35650	128
306	20231006	132700	4884524200	35700	35700	35700	35650	138
307	20231006	132600	4879599900	35700	35650	35700	35650	150
308	20231006	132500	4874247400	35700	35700	35700	35650	67
309	20231006	132400	4871855800	35650	35700	35700	35650	74
310	20231006	132300	4869214550	35700	35700	35700	35650	166
311	20231006	132200	4863289200	35700	35700	35700	35650	82
312	20231006	132100	4860363550	35700	35700	35700	35650	81
313	20231006	132000	4857472800	35650	35700	35700	35650	143
314	20231006	131900	4852368000	35700	35700	35700	35650	1154
315	20231006	131800	4811224250	35650	35650	35700	35650	1762
316	20231006	131700	4748406850	35650	35650	35650	35600	124
317	20231006	131600	4743987150	35600	35650	35650	35600	519
318	20231006	131500	4725505750	35650	35600	35650	35600	97
319	20231006	131400	4722049600	35650	35650	35700	35600	84
320	20231006	131300	4719055850	35650	35650	35700	35600	1924
321	20231006	131200	4650475350	35650	35600	35650	35600	130
322	20231006	131100	4645841100	35650	35650	35650	35650	725
323	20231006	131000	4619994850	35650	35600	35650	35600	1154
324	20231006	130900	4578862250	35650	35600	35650	35600	37
325	20231006	130800	4577544950	35600	35600	35650	35600	142
326	20231006	130700	4572488750	35600	35650	35650	35600	730
327	20231006	130600	4546500450	35650	35650	35650	35600	169
328	20231006	130500	4540480950	35650	35600	35650	35600	108
329	20231006	130400	4536634750	35600	35600	35650	35600	234
330	20231006	130300	4528292950	35650	35650	35650	35600	168
331	20231006	130200	4522304500	35650	35600	35650	35600	132
332	20231006	130100	4517598800	35600	35650	35650	35600	28
333	20231006	130000	4516601600	35600	35650	35650	35600	37
334	20231006	125900	4515282700	35600	35600	35650	35600	188
335	20231006	125800	4508581500	35650	35600	35650	35600	77
336	20231006	125700	4505839850	35650	35600	35650	35600	124
337	20231006	125600	4501419550	35600	35650	35650	35600	274
338	20231006	125500	4491655400	35600	35600	35650	35600	346
339	20231006	125400	4479320800	35600	35650	35650	35600	53
340	20231006	125300	4477432350	35650	35650	35650	35600	50
341	20231006	125200	4475650000	35650	35600	35650	35600	75
342	20231006	125100	4472979800	35650	35650	35650	35600	748
343	20231006	125000	4446317100	35650	35650	35650	35600	81
344	20231006	124900	4443431500	35650	35650	35650	35600	128
345	20231006	124800	4438868650	35650	35600	35650	35600	25
346	20231006	124700	4437977800	35650	35650	35650	35600	42
347	20231006	124600	4436480850	35600	35650	35650	35600	59
348	20231006	124500	4434378850	35600	35650	35650	35600	50
349	20231006	124400	4432598800	35650	35650	35650	35600	60
350	20231006	124300	4430460000	35600	35600	35650	35600	622
351	20231006	124200	4408316400	35650	35650	35650	35650	26
352	20231006	124100	4407389500	35650	35650	35650	35600	75
353	20231006	124000	4404718350	35600	35600	35650	35600	93
354	20231006	123900	4401404850	35650	35600	35650	35600	33
355	20231006	123800	4400228800	35650	35650	35650	35600	31
356	20231006	123700	4399124000	35600	35600	35600	35600	132
357	20231006	123600	4394424800	35600	35650	35650	35600	1345
358	20231006	123500	4346483250	35650	35650	35650	35600	138
359	20231006	123400	4341563650	35650	35600	35650	35600	557
360	20231006	123300	4321707400	35650	35650	35650	35650	721
361	20231006	123200	4296003750	35650	35650	35650	35600	71
362	20231006	123100	4293473000	35650	35650	35650	35600	288
363	20231006	123000	4283207700	35650	35600	35650	35600	44
364	20231006	122900	4281639650	35600	35650	35650	35600	61
365	20231006	122800	4279465350	35650	35650	35650	35650	23
366	20231006	122700	4278645400	35600	35600	35650	35600	293
367	20231006	122600	4268206000	35600	35650	35650	35600	153
368	20231006	122500	4262757800	35600	35600	35650	35600	58
369	20231006	122400	4260690900	35600	35600	35650	35600	598
370	20231006	122300	4239402050	35650	35600	35650	35600	54
371	20231006	122200	4237479250	35600	35650	35650	35600	136
372	20231006	122100	4232635300	35600	35650	35650	35600	47
373	20231006	122000	4230961750	35650	35600	35650	35600	8
374	20231006	121900	4230676900	35600	35650	35650	35600	474
375	20231006	121800	4213801700	35600	35600	35650	35600	92
376	20231006	121700	4210524950	35650	35650	35650	35650	216
377	20231006	121600	4202824550	35600	35650	35650	35600	36
378	20231006	121500	4201541700	35600	35650	35650	35600	1531
379	20231006	121400	4147029700	35650	35650	35650	35600	39
380	20231006	121300	4145639750	35600	35650	35650	35600	124
381	20231006	121200	4141219650	35650	35600	35650	35600	52
382	20231006	121100	4139367850	35650	35650	35650	35600	174
383	20231006	121000	4133165050	35650	35600	35650	35600	104
384	20231006	120900	4129459400	35650	35650	35650	35600	406
385	20231006	120800	4114990800	35650	35600	35650	35600	35
386	20231006	120700	4113743150	35600	35600	35650	35600	43
387	20231006	120600	4112210850	35600	35650	35650	35600	8
388	20231006	120500	4111925850	35650	35650	35650	35600	92
389	20231006	120400	4108648050	35600	35650	35650	35600	58
390	20231006	120300	4106580650	35600	35650	35650	35600	314
391	20231006	120200	4095390200	35600	35600	35650	35600	15
392	20231006	120100	4094855900	35650	35600	35650	35600	51
393	20231006	120000	4093038150	35650	35600	35650	35600	21
394	20231006	115900	4092290000	35650	35600	35650	35600	7
395	20231006	115800	4092040750	35600	35600	35650	35600	750
396	20231006	115700	4065337800	35600	35600	35650	35600	175
397	20231006	115600	4059107650	35650	35600	35650	35600	18
398	20231006	115500	4058466800	35650	35650	35650	35600	49
399	20231006	115400	4056721300	35600	35600	35650	35600	86
400	20231006	115300	4053658350	35600	35600	35650	35600	103
401	20231006	115200	4049991200	35600	35600	35650	35600	107
402	20231006	115100	4046180800	35650	35650	35650	35600	396
403	20231006	115000	4032081800	35650	35600	35650	35600	38
404	20231006	114900	4030728650	35600	35600	35650	35600	37
405	20231006	114800	4029410750	35600	35600	35650	35600	370
406	20231006	114700	4016220450	35650	35600	35650	35600	38
407	20231006	114600	4014866250	35600	35650	35650	35600	26
408	20231006	114500	4013939850	35650	35650	35650	35600	153
409	20231006	114400	4008486000	35650	35600	35650	35600	1129
410	20231006	114300	3968237450	35650	35600	35650	35600	243
411	20231006	114200	3959586150	35600	35550	35600	35550	295
412	20231006	114100	3949084650	35600	35600	35600	35600	972
413	20231006	114000	3914481450	35550	35550	35600	35550	60
414	20231006	113900	3912348000	35600	35600	35600	35550	53
415	20231006	113800	3910463000	35550	35600	35600	35550	24
416	20231006	113700	3909609200	35550	35600	35600	35550	573
417	20231006	113600	3889237550	35600	35600	35600	35550	27
418	20231006	113500	3888276950	35600	35600	35600	35550	106
419	20231006	113400	3884503750	35550	35600	35650	35550	247
420	20231006	113300	3875710450	35600	35600	35600	35550	33
421	20231006	113200	3874536050	35600	35550	35600	35550	809
422	20231006	113100	3845736100	35600	35600	35600	35550	422
423	20231006	113000	3830713200	35550	35550	35600	35550	373
424	20231006	112900	3817438450	35550	35600	35600	35550	70
425	20231006	112800	3814949700	35600	35600	35600	35550	35
426	20231006	112700	3813704850	35600	35600	35600	35550	48
427	20231006	112600	3811996550	35600	35600	35600	35550	96
428	20231006	112500	3808580800	35600	35600	35600	35550	59
429	20231006	112400	3806480950	35600	35600	35600	35550	62
430	20231006	112300	3804275900	35550	35550	35600	35550	111
431	20231006	112200	3800326900	35550	35550	35600	35550	32
432	20231006	112100	3799189200	35550	35550	35600	35550	54
433	20231006	112000	3797268850	35550	35550	35600	35550	351
434	20231006	111900	3784789200	35550	35550	35600	35550	250
435	20231006	111800	3775901500	35600	35600	35600	35550	39
436	20231006	111700	3774513600	35600	35600	35600	35550	120
437	20231006	111600	3770246050	35550	35600	35600	35550	135
438	20231006	111500	3765446050	35550	35600	35600	35550	131
439	20231006	111400	3760786600	35600	35550	35600	35550	173
440	20231006	111300	3754636400	35550	35550	35600	35550	305
441	20231006	111200	3743786000	35550	35550	35600	35550	307
442	20231006	111100	3732869900	35550	35600	35600	35550	93
443	20231006	111000	3729563250	35550	35600	35600	35550	158
444	20231006	110900	3723943050	35550	35550	35600	35550	237
445	20231006	110800	3715511350	35600	35550	35600	35550	46
446	20231006	110700	3713874150	35550	35600	35600	35550	1585
447	20231006	110600	3657526750	35550	35600	35650	35550	4212
448	20231006	110500	3507583000	35650	35650	35650	35600	87
449	20231006	110400	3504485500	35650	35650	35650	35600	194
450	20231006	110300	3497570500	35650	35600	35650	35600	89
451	20231006	110200	3494399750	35600	35600	35650	35600	103
452	20231006	110100	3490730250	35650	35650	35650	35600	131
453	20231006	110000	3486066400	35650	35650	35650	35600	189
454	20231006	105900	3479335000	35650	35650	35650	35600	310
455	20231006	105800	3468284700	35600	35650	35650	35600	104
456	20231006	105700	3464579550	35600	35650	35650	35600	414
457	20231006	105600	3449839500	35650	35650	35650	35600	117
458	20231006	105500	3445670450	35650	35600	35650	35600	190
459	20231006	105400	3438904900	35650	35650	35700	35600	2212
460	20231006	105300	3360051450	35650	35700	35700	35650	104
461	20231006	105200	3356339250	35650	35650	35700	35650	234
462	20231006	105100	3347990800	35650	35700	35700	35650	271
463	20231006	105000	3338318650	35700	35650	35700	35650	141
464	20231006	104900	3333289900	35700	35650	35700	35650	79
465	20231006	104800	3330471000	35700	35700	35700	35650	46
466	20231006	104700	3328830700	35700	35700	35700	35650	406
467	20231006	104600	3314337700	35700	35700	35750	35700	304
468	20231006	104500	3303480300	35700	35700	35750	35700	638
469	20231006	104400	3280703650	35750	35750	35750	35700	66
470	20231006	104300	3278345050	35750	35700	35750	35700	61
471	20231006	104200	3276165900	35700	35750	35750	35700	44
472	20231006	104100	3274593450	35750	35700	35750	35700	59
473	20231006	104000	3272484300	35700	35700	35750	35700	97
474	20231006	103900	3269020000	35700	35700	35750	35700	127
475	20231006	103800	3264484900	35750	35650	35750	35650	539
476	20231006	103700	3245242750	35650	35650	35700	35650	74
477	20231006	103600	3242603300	35700	35650	35700	35600	83
478	20231006	103500	3239644900	35650	35650	35650	35600	2649
479	20231006	103400	3145208200	35650	35700	35700	35650	1094
480	20231006	103300	3106193900	35700	35750	35750	35700	310
481	20231006	103200	3095124750	35750	35650	35750	35650	515
482	20231006	103100	3076740500	35650	35650	35700	35650	105
483	20231006	103000	3072995950	35700	35650	35700	35650	7
484	20231006	102900	3072746150	35700	35650	35700	35650	213
485	20231006	102800	3065149200	35650	35700	35700	35650	61
486	20231006	102700	3062973200	35650	35700	35700	35650	214
487	20231006	102600	3055338500	35750	35700	35750	35700	255
488	20231006	102500	3046232950	35750	35750	35750	35700	1064
489	20231006	102400	3008244950	35700	35750	35750	35700	286
490	20231006	102300	2998029000	35750	35700	35750	35700	109
491	20231006	102200	2994135700	35750	35700	35750	35700	641
492	20231006	102100	2971220600	35700	35750	35750	35700	52
493	20231006	102000	2969361700	35750	35750	35800	35750	512
494	20231006	101900	2951057050	35800	35800	35800	35750	32
495	20231006	101800	2949911550	35800	35750	35800	35750	69
496	20231006	101700	2947443350	35800	35750	35800	35750	71
497	20231006	101600	2944902750	35750	35750	35750	35750	239
498	20231006	101500	2936358500	35750	35750	35800	35750	89
499	20231006	101400	2933175450	35750	35750	35800	35700	413
500	20231006	101300	2918412500	35800	35750	35800	35700	1369
501	20231006	101200	2869472400	35800	35750	35800	35750	5
502	20231006	101100	2869293550	35800	35800	35800	35750	178
503	20231006	101000	2862921800	35750	35750	35800	35750	78
504	20231006	100900	2860131150	35750	35750	35750	35750	319
505	20231006	100800	2848726900	35800	35800	35800	35750	1134
506	20231006	100700	2808153450	35750	35800	35850	35750	565
507	20231006	100600	2787943850	35800	35800	35800	35800	181
508	20231006	100500	2781464050	35800	35800	35800	35750	276
509	20231006	100400	2771586600	35800	35750	35800	35750	583
510	20231006	100300	2750724250	35750	35700	35750	35700	84
511	20231006	100200	2747725300	35750	35700	35750	35700	125
512	20231006	100100	2743261450	35700	35800	35800	35700	424
513	20231006	100000	2728100600	35800	35800	35800	35750	54
514	20231006	095900	2726167800	35800	35750	35800	35750	289
515	20231006	095800	2715829700	35750	35800	35800	35750	151
516	20231006	095700	2710426950	35750	35800	35800	35750	588
517	20231006	095600	2689402550	35800	35750	35800	35750	302
518	20231006	095500	2678604650	35800	35800	35800	35750	83
519	20231006	095400	2675634400	35800	35750	35800	35700	776
520	20231006	095300	2647892800	35750	35750	35800	35750	131
521	20231006	095200	2643209500	35750	35700	35800	35700	1272
522	20231006	095100	2597737300	35700	35600	35750	35600	1223
523	20231006	095000	2554110550	35600	35650	35650	35600	3109
524	20231006	094900	2443316650	35600	35650	35650	35600	1204
525	20231006	094800	2400434800	35600	35600	35650	35600	1190
526	20231006	094700	2358052300	35650	35650	35650	35600	1636
527	20231006	094600	2299802800	35600	35600	35650	35600	905
528	20231006	094500	2267576300	35600	35600	35650	35600	1791
529	20231006	094400	2203808650	35600	35600	35650	35600	1204
530	20231006	094300	2160938650	35650	35650	35700	35650	998
531	20231006	094200	2125358600	35650	35650	35700	35650	897
532	20231006	094100	2093378350	35650	35700	35700	35650	2542
533	20231006	094000	2002669900	35650	35700	35700	35650	3016
534	20231006	093900	1895030200	35750	35700	35750	35700	779
535	20231006	093800	1867217100	35750	35700	35750	35700	1394
536	20231006	093700	1817425750	35700	35800	35800	35700	1056
537	20231006	093600	1779700750	35750	35800	35800	35750	1041
538	20231006	093500	1742477350	35800	35800	35800	35700	1955
539	20231006	093400	1672547500	35800	35750	35800	35700	817
540	20231006	093300	1643372050	35750	35700	35750	35700	1261
541	20231006	093200	1598339150	35750	35750	35800	35750	1773
542	20231006	093100	1534930950	35750	35750	35800	35750	762
543	20231006	093000	1507687850	35750	35750	35800	35750	965
544	20231006	092900	1473187350	35800	35750	35850	35750	4564
545	20231006	092800	1309809350	35750	35750	35800	35750	805
546	20231006	092700	1281027300	35750	35750	35800	35750	1185
547	20231006	092600	1238638450	35750	35750	35800	35750	1053
548	20231006	092500	1200988050	35750	35750	35850	35750	1248
549	20231006	092400	1156347100	35750	35800	35800	35750	1027
550	20231006	092300	1119617650	35800	35750	35800	35750	1295
551	20231006	092200	1073301700	35800	35900	35900	35750	7622
552	20231006	092100	800369100	35850	35850	35850	35850	772
553	20231006	092000	772692900	35850	35850	35900	35800	433
554	20231006	091900	757167500	35850	35800	35850	35800	172
555	20231006	091800	751007250	35800	35800	35800	35750	2425
556	20231006	091700	664196200	35800	35800	35800	35750	745
557	20231006	091600	637535700	35800	35800	35850	35800	65
558	20231006	091500	635208350	35800	35850	35850	35800	248
559	20231006	091400	626321350	35850	35850	35850	35800	38
560	20231006	091300	624959750	35800	35750	35800	35750	492
561	20231006	091200	607352750	35750	35800	35850	35750	1693
562	20231006	091100	546752950	35800	35850	35850	35800	298
563	20231006	091000	536070250	35850	35800	35850	35800	549
564	20231006	090900	516392700	35800	35800	35850	35800	162
565	20231006	090800	510591250	35850	35750	35850	35750	1199
566	20231006	090700	467697000	35750	35800	35800	35750	445
567	20231006	090600	451766950	35750	35900	35900	35750	2746
568	20231006	090500	353439900	35850	35850	35900	35850	281
569	20231006	090400	343359550	35850	35950	35950	35850	1341
570	20231006	090300	295277600	35950	35900	35950	35850	1929
571	20231006	090200	226059800	35900	36000	36000	35900	2157
572	20231006	090100	148536350	35950	36100	36100	35950	1129
573	20231006	090000	107885750	36100	36050	36100	36050	2992