KissMeData/002790/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183700	7166374550	27050	27050	27050	27050	62606
3	20231012	183600	7166374550	27050	27050	27050	27050	0
4	20231012	183500	7166374550	27050	27050	27050	27050	0
5	20231012	183400	7166374550	27050	27050	27050	27050	0
6	20231012	183300	7166374550	27050	27050	27050	27050	0
7	20231012	183200	7166374550	27050	27050	27050	27050	0
8	20231012	183100	7166374550	27050	27050	27050	27050	0
9	20231012	183000	7166374550	27050	27050	27050	27050	0
10	20231012	182900	7166374550	27050	27050	27050	27050	0
11	20231012	182800	7166374550	27050	27050	27050	27050	0
12	20231012	182700	7166374550	27050	27050	27050	27050	0
13	20231012	182600	7166374550	27050	27050	27050	27050	0
14	20231012	182500	7166374550	27050	27050	27050	27050	0
15	20231012	182400	7166374550	27050	27050	27050	27050	0
16	20231012	182300	7166374550	27050	27050	27050	27050	0
17	20231012	182200	7166374550	27050	27050	27050	27050	0
18	20231012	182100	7166374550	27050	27050	27050	27050	0
19	20231012	182000	7166374550	27050	27050	27050	27050	0
20	20231012	181900	7166374550	27050	27050	27050	27050	0
21	20231012	181800	7166374550	27050	27050	27050	27050	0
22	20231012	181700	7166374550	27050	27050	27050	27050	0
23	20231012	181600	7166374550	27050	27050	27050	27050	0
24	20231012	181500	7166374550	27050	27050	27050	27050	0
25	20231012	181400	7166374550	27050	27050	27050	27050	0
26	20231012	181300	7166374550	27050	27050	27050	27050	0
27	20231012	181200	7166374550	27050	27050	27050	27050	0
28	20231012	181100	7166374550	27050	27050	27050	27050	0
29	20231012	181000	7166374550	27050	27050	27050	27050	0
30	20231012	180900	7166374550	27050	27050	27050	27050	0
31	20231012	180800	7166374550	27050	27050	27050	27050	0
32	20231012	180700	7166374550	27050	27050	27050	27050	62606
33	20231012	180600	7166374550	27050	27050	27050	27050	0
34	20231012	180500	7166374550	27050	27050	27050	27050	0
35	20231012	180400	7166374550	27050	27050	27050	27050	0
36	20231012	180300	7166374550	27050	27050	27050	27050	0
37	20231012	180200	7166374550	27050	27050	27050	27050	0
38	20231012	180100	7166374550	27050	27050	27050	27050	0
39	20231012	180000	7166374550	27050	27050	27050	27050	0
40	20231012	175900	7166374550	27050	27050	27050	27050	0
41	20231012	175800	7166374550	27050	27050	27050	27050	0
42	20231012	175700	7166374550	27050	27050	27050	27050	0
43	20231012	175600	7166374550	27050	27050	27050	27050	0
44	20231012	175500	7166374550	27050	27050	27050	27050	0
45	20231012	175400	7166374550	27050	27050	27050	27050	0
46	20231012	175300	7166374550	27050	27050	27050	27050	0
47	20231012	175200	7166374550	27050	27050	27050	27050	0
48	20231012	175100	7166374550	27050	27050	27050	27050	0
49	20231012	175000	7166374550	27050	27050	27050	27050	0
50	20231012	174900	7166374550	27050	27050	27050	27050	0
51	20231012	174800	7166374550	27050	27050	27050	27050	0
52	20231012	174700	7166374550	27050	27050	27050	27050	0
53	20231012	174600	7166374550	27050	27050	27050	27050	0
54	20231012	174500	7166374550	27050	27050	27050	27050	0
55	20231012	174400	7166374550	27050	27050	27050	27050	0
56	20231012	174300	7166374550	27050	27050	27050	27050	0
57	20231012	174200	7166374550	27050	27050	27050	27050	0
58	20231012	174100	7166374550	27050	27050	27050	27050	0
59	20231012	174000	7166374550	27050	27050	27050	27050	0
60	20231012	173900	7166374550	27050	27050	27050	27050	0
61	20231012	173800	7166374550	27050	27050	27050	27050	0
62	20231012	173700	7166374550	27050	27050	27050	27050	62606
63	20231012	173600	7166374550	27050	27050	27050	27050	0
64	20231012	173500	7166374550	27050	27050	27050	27050	0
65	20231012	173400	7166374550	27050	27050	27050	27050	0
66	20231012	173300	7166374550	27050	27050	27050	27050	0
67	20231012	173200	7166374550	27050	27050	27050	27050	0
68	20231012	173100	7166374550	27050	27050	27050	27050	0
69	20231012	173000	7166374550	27050	27050	27050	27050	0
70	20231012	172900	7166374550	27050	27050	27050	27050	0
71	20231012	172800	7166374550	27050	27050	27050	27050	0
72	20231012	172700	7166374550	27050	27050	27050	27050	0
73	20231012	172600	7166374550	27050	27050	27050	27050	0
74	20231012	172500	7166374550	27050	27050	27050	27050	0
75	20231012	172400	7166374550	27050	27050	27050	27050	0
76	20231012	172300	7166374550	27050	27050	27050	27050	0
77	20231012	172200	7166374550	27050	27050	27050	27050	0
78	20231012	172100	7166374550	27050	27050	27050	27050	0
79	20231012	172000	7166374550	27050	27050	27050	27050	0
80	20231012	171900	7166374550	27050	27050	27050	27050	0
81	20231012	171800	7166374550	27050	27050	27050	27050	0
82	20231012	171700	7166374550	27050	27050	27050	27050	0
83	20231012	171600	7166374550	27050	27050	27050	27050	0
84	20231012	171500	7166374550	27050	27050	27050	27050	0
85	20231012	171400	7166374550	27050	27050	27050	27050	0
86	20231012	171300	7166374550	27050	27050	27050	27050	0
87	20231012	171200	7166374550	27050	27050	27050	27050	0
88	20231012	171100	7166374550	27050	27050	27050	27050	0
89	20231012	171000	7166374550	27050	27050	27050	27050	0
90	20231012	170900	7166374550	27050	27050	27050	27050	0
91	20231012	170800	7166374550	27050	27050	27050	27050	0
92	20231012	170700	7166374550	27050	27050	27050	27050	62606
93	20231012	170600	7166374550	27050	27050	27050	27050	0
94	20231012	170500	7166374550	27050	27050	27050	27050	0
95	20231012	170400	7166374550	27050	27050	27050	27050	0
96	20231012	170300	7166374550	27050	27050	27050	27050	0
97	20231012	170200	7166374550	27050	27050	27050	27050	0
98	20231012	170100	7166374550	27050	27050	27050	27050	0
99	20231012	170000	7166374550	27050	27050	27050	27050	0
100	20231012	165900	7166374550	27050	27050	27050	27050	0
101	20231012	165800	7166374550	27050	27050	27050	27050	0
102	20231012	165700	7166374550	27050	27050	27050	27050	0
103	20231012	165600	7166374550	27050	27050	27050	27050	0
104	20231012	165500	7166374550	27050	27050	27050	27050	0
105	20231012	165400	7166374550	27050	27050	27050	27050	0
106	20231012	165300	7166374550	27050	27050	27050	27050	0
107	20231012	165200	7166374550	27050	27050	27050	27050	0
108	20231012	165100	7166374550	27050	27050	27050	27050	0
109	20231012	165000	7166374550	27050	27050	27050	27050	0
110	20231012	164900	7166374550	27050	27050	27050	27050	0
111	20231012	164800	7166374550	27050	27050	27050	27050	0
112	20231012	164700	7166374550	27050	27050	27050	27050	0
113	20231012	164600	7166374550	27050	27050	27050	27050	0
114	20231012	164500	7166374550	27050	27050	27050	27050	0
115	20231012	164400	7166374550	27050	27050	27050	27050	0
116	20231012	164300	7166374550	27050	27050	27050	27050	0
117	20231012	164200	7166374550	27050	27050	27050	27050	0
118	20231012	164100	7166374550	27050	27050	27050	27050	0
119	20231012	164000	7166374550	27050	27050	27050	27050	0
120	20231012	163900	7166374550	27050	27050	27050	27050	0
121	20231012	163800	7166374550	27050	27050	27050	27050	0
122	20231012	163700	7166374550	27050	27050	27050	27050	62606
123	20231012	163600	7166374550	27050	27050	27050	27050	0
124	20231012	163500	7166374550	27050	27050	27050	27050	0
125	20231012	163400	7166374550	27050	27050	27050	27050	0
126	20231012	163300	7166374550	27050	27050	27050	27050	0
127	20231012	163200	7166374550	27050	27050	27050	27050	0
128	20231012	163100	7166374550	27050	27050	27050	27050	0
129	20231012	163000	7166374550	27050	27050	27050	27050	0
130	20231012	162900	7166374550	27050	27050	27050	27050	0
131	20231012	162800	7166374550	27050	27050	27050	27050	0
132	20231012	162700	7166374550	27050	27050	27050	27050	0
133	20231012	162600	7166374550	27050	27050	27050	27050	0
134	20231012	162500	7166374550	27050	27050	27050	27050	0
135	20231012	162400	7166374550	27050	27050	27050	27050	0
136	20231012	162300	7166374550	27050	27050	27050	27050	0
137	20231012	162200	7166374550	27050	27050	27050	27050	0
138	20231012	162100	7166374550	27050	27050	27050	27050	0
139	20231012	162000	7166374550	27050	27050	27050	27050	0
140	20231012	161900	7166374550	27050	27050	27050	27050	0
141	20231012	161800	7166374550	27050	27050	27050	27050	0
142	20231012	161700	7166374550	27050	27050	27050	27050	0
143	20231012	161600	7166374550	27050	27050	27050	27050	0
144	20231012	161500	7166374550	27050	27050	27050	27050	0
145	20231012	161400	7166374550	27050	27050	27050	27050	0
146	20231012	161300	7166374550	27050	27050	27050	27050	0
147	20231012	161200	7166374550	27050	27050	27050	27050	0
148	20231012	161100	7166374550	27050	27050	27050	27050	0
149	20231012	161000	7166374550	27050	27050	27050	27050	0
150	20231012	160900	7166374550	27050	27050	27050	27050	0
151	20231012	160800	7166374550	27050	27050	27050	27050	0
152	20231012	160700	7166374550	27050	27050	27050	27050	62606
153	20231012	160600	7166374550	27050	27050	27050	27050	0
154	20231012	160500	7166374550	27050	27050	27050	27050	0
155	20231012	160400	7166374550	27050	27050	27050	27050	0
156	20231012	160300	7166374550	27050	27050	27050	27050	0
157	20231012	160200	7166374550	27050	27050	27050	27050	0
158	20231012	160100	7166374550	27050	27050	27050	27050	0
159	20231012	160000	7166374550	27050	27050	27050	27050	0
160	20231012	155900	7166374550	27050	27050	27050	27050	0
161	20231012	155800	7166374550	27050	27050	27050	27050	0
162	20231012	155700	7166374550	27050	27050	27050	27050	0
163	20231012	155600	7166374550	27050	27050	27050	27050	0
164	20231012	155500	7166374550	27050	27050	27050	27050	0
165	20231012	155400	7166374550	27050	27050	27050	27050	0
166	20231012	155300	7166374550	27050	27050	27050	27050	0
167	20231012	155200	7166374550	27050	27050	27050	27050	0
168	20231012	155100	7166374550	27050	27050	27050	27050	0
169	20231012	155000	7166374550	27050	27050	27050	27050	0
170	20231012	154900	7166374550	27050	27050	27050	27050	0
171	20231012	154800	7166374550	27050	27050	27050	27050	0
172	20231012	154700	7166374550	27050	27050	27050	27050	0
173	20231012	154600	7166374550	27050	27050	27050	27050	0
174	20231012	154500	7166374550	27050	27050	27050	27050	0
175	20231012	154400	7166374550	27050	27050	27050	27050	0
176	20231012	154300	7166374550	27050	27050	27050	27050	0
177	20231012	154200	7166374550	27050	27050	27050	27050	0
178	20231012	154100	7166374550	27050	27050	27050	27050	0
179	20231012	154000	7166374550	27050	27050	27050	27050	0
180	20231012	153900	7166374550	27050	27050	27050	27050	0
181	20231012	153800	7166374550	27050	27050	27050	27050	0
182	20231012	153700	7166374550	27050	27050	27050	27050	62606
183	20231012	153600	7166374550	27050	27050	27050	27050	0
184	20231012	153500	7166374550	27050	27050	27050	27050	0
185	20231012	153400	7166374550	27050	27050	27050	27050	0
186	20231012	153300	7166374550	27050	27050	27050	27050	0
187	20231012	153200	7166374550	27050	27050	27050	27050	0
188	20231012	153100	7166374550	27050	27050	27050	27050	0
189	20231012	153000	7166374550	27050	27050	27050	27050	62606
190	20231012	152900	5472882250	27150	27150	27150	27150	0
191	20231012	152800	5472882250	27150	27150	27150	27150	0
192	20231012	152700	5472882250	27150	27150	27150	27150	0
193	20231012	152600	5472882250	27150	27150	27150	27150	0
194	20231012	152500	5472882250	27150	27150	27150	27150	0
195	20231012	152400	5472882250	27150	27150	27150	27150	0
196	20231012	152300	5472882250	27150	27150	27150	27150	0
197	20231012	152200	5472882250	27150	27150	27150	27150	0
198	20231012	152100	5472882250	27150	27150	27150	27150	0
199	20231012	152000	5472882250	27150	27150	27150	27150	0
200	20231012	151900	5472882250	27150	27100	27200	27100	1597
201	20231012	151800	5429533900	27150	27150	27150	27100	684
202	20231012	151700	5410971200	27100	27100	27150	27100	455
203	20231012	151600	5398623400	27100	27100	27150	27100	389
204	20231012	151500	5388070450	27100	27100	27150	27100	206
205	20231012	151400	5382487150	27100	27150	27200	27100	693
206	20231012	151300	5363667500	27150	27100	27200	27100	263
207	20231012	151200	5356527550	27150	27100	27150	27100	353
208	20231012	151100	5346945050	27100	27100	27150	27100	568
209	20231012	151000	5331532100	27100	27200	27200	27100	1496
210	20231012	150900	5290909450	27200	27200	27250	27200	418
211	20231012	150800	5279537500	27200	27150	27200	27150	744
212	20231012	150700	5259306850	27200	27100	27200	27100	457
213	20231012	150600	5246880000	27150	27100	27150	27100	447
214	20231012	150500	5234745250	27100	27150	27150	27100	922
215	20231012	150400	5209713800	27150	27100	27200	27100	1338
216	20231012	150300	5173388300	27150	27100	27150	27100	248
217	20231012	150200	5166666750	27100	27100	27150	27100	44
218	20231012	150100	5165473100	27100	27100	27100	27050	595
219	20231012	150000	5149349400	27050	27050	27100	27050	182
220	20231012	145900	5144418600	27050	27050	27150	27050	850
221	20231012	145800	5121383550	27050	27100	27100	27050	105
222	20231012	145700	5118539050	27050	27050	27100	27050	102
223	20231012	145600	5115776200	27100	27050	27150	27050	151
224	20231012	145500	5111682600	27150	27050	27150	27050	2325
225	20231012	145400	5048674150	27050	27050	27100	27050	107
226	20231012	145300	5045777300	27050	27050	27100	27050	135
227	20231012	145200	5042122950	27050	27050	27100	27050	63
228	20231012	145100	5040417000	27050	27150	27150	27050	5405
229	20231012	145000	4893825200	27150	27150	27200	27150	36
230	20231012	144900	4892847500	27200	27150	27200	27150	33
231	20231012	144800	4891951150	27150	27150	27200	27150	39
232	20231012	144700	4890892000	27150	27150	27200	27150	45
233	20231012	144600	4889669850	27150	27150	27200	27150	154
234	20231012	144500	4885487450	27150	27150	27200	27150	228
235	20231012	144400	4879295150	27150	27150	27200	27150	83
236	20231012	144300	4877038650	27150	27100	27200	27100	1302
237	20231012	144200	4841686850	27100	27100	27150	27100	31
238	20231012	144100	4840846500	27100	27100	27150	27100	154
239	20231012	144000	4836666550	27100	27200	27200	27100	1821
240	20231012	143900	4787226200	27200	27200	27200	27150	29
241	20231012	143800	4786438450	27150	27150	27200	27150	34
242	20231012	143700	4785515050	27150	27150	27200	27150	561
243	20231012	143600	4770270050	27150	27100	27200	27100	1133
244	20231012	143500	4739507750	27100	27150	27200	27100	1641
245	20231012	143400	4694955550	27150	27100	27200	27100	669
246	20231012	143300	4676790800	27150	27100	27200	27100	3044
247	20231012	143200	4594145500	27100	27100	27150	27100	174
248	20231012	143100	4589429800	27100	27150	27150	27100	112
249	20231012	143000	4586394250	27100	27150	27150	27100	1180
250	20231012	142900	4554415850	27150	27150	27150	27100	138
251	20231012	142800	4550675650	27100	27100	27150	27100	1291
252	20231012	142700	4515689400	27150	27100	27150	27100	652
253	20231012	142600	4498020050	27150	27100	27150	27100	79
254	20231012	142500	4495877650	27100	27150	27150	27100	199
255	20231012	142400	4490478700	27100	27100	27150	27100	105
256	20231012	142300	4487630650	27100	27100	27150	27100	77
257	20231012	142200	4485543850	27100	27100	27150	27100	924
258	20231012	142100	4460484500	27100	27150	27150	27100	70
259	20231012	142000	4458587300	27100	27150	27150	27100	112
260	20231012	141900	4455548100	27150	27150	27150	27100	50
261	20231012	141800	4454192250	27150	27150	27150	27100	105
262	20231012	141700	4451344250	27100	27150	27150	27100	137
263	20231012	141600	4447626450	27150	27150	27150	27100	100
264	20231012	141500	4444913600	27100	27100	27100	27100	30
265	20231012	141400	4444100600	27100	27150	27150	27100	144
266	20231012	141300	4440193150	27150	27200	27200	27100	2610
267	20231012	141200	4369330650	27150	27150	27150	27150	27
268	20231012	141100	4368597600	27150	27200	27200	27150	39
269	20231012	141000	4367536900	27150	27200	27200	27150	124
270	20231012	140900	4364168700	27200	27150	27200	27150	531
271	20231012	140800	4349726000	27200	27200	27200	27150	111
272	20231012	140700	4346709500	27200	27150	27200	27150	170
273	20231012	140600	4342090150	27150	27150	27200	27150	93
274	20231012	140500	4339565100	27150	27200	27200	27150	163
275	20231012	140400	4335133950	27150	27150	27150	27150	0
276	20231012	140300	4335133950	27150	27200	27200	27150	188
277	20231012	140200	4330023500	27150	27150	27200	27150	145
278	20231012	140100	4326084100	27150	27150	27200	27150	41
279	20231012	140000	4324970900	27150	27150	27200	27150	85
280	20231012	135900	4322663050	27200	27150	27200	27150	168
281	20231012	135800	4318099800	27200	27150	27200	27150	69
282	20231012	135700	4316224600	27200	27150	27200	27150	126
283	20231012	135600	4312800500	27150	27150	27200	27150	48
284	20231012	135500	4311495300	27200	27150	27200	27150	63
285	20231012	135400	4309783050	27200	27150	27200	27150	125
286	20231012	135300	4306383100	27200	27150	27200	27150	85
287	20231012	135200	4304071800	27150	27150	27200	27150	177
288	20231012	135100	4299265300	27200	27150	27200	27150	39
289	20231012	135000	4298204550	27150	27200	27200	27150	803
290	20231012	134900	4276366650	27200	27200	27200	27150	4
291	20231012	134800	4276257900	27150	27150	27150	27150	26
292	20231012	134700	4275552000	27150	27150	27150	27150	193
293	20231012	134600	4270312050	27100	27150	27200	27100	805
294	20231012	134500	4248471150	27150	27150	27200	27100	1051
295	20231012	134400	4219936550	27200	27150	27200	27150	206
296	20231012	134300	4214341950	27150	27200	27200	27150	13
297	20231012	134200	4213988900	27150	27200	27200	27150	298
298	20231012	134100	4205890700	27150	27150	27150	27150	141
299	20231012	134000	4202062550	27150	27150	27150	27150	148
300	20231012	133900	4198044350	27200	27100	27200	27100	386
301	20231012	133800	4187564450	27100	27150	27150	27100	12
302	20231012	133700	4187239200	27150	27200	27200	27100	2663
303	20231012	133600	4114936450	27200	27150	27250	27150	401
304	20231012	133500	4104029800	27200	27200	27200	27100	927
305	20231012	133400	4078844050	27200	27150	27200	27150	1156
306	20231012	133300	4047455650	27150	27200	27200	27150	591
307	20231012	133200	4031409000	27200	27150	27200	27150	101
308	20231012	133100	4028665600	27150	27150	27150	27150	25
309	20231012	133000	4027986850	27150	27200	27200	27100	104
310	20231012	132900	4025160300	27200	27200	27200	27100	203
311	20231012	132800	4019643850	27200	27150	27200	27100	380
312	20231012	132700	4009322800	27150	27150	27200	27150	1241
313	20231012	132600	3975624650	27100	27150	27150	27100	24
314	20231012	132500	3974973650	27150	27150	27150	27100	1343
315	20231012	132400	3938512600	27150	27150	27200	27100	244
316	20231012	132300	3931884500	27100	27200	27200	27100	254
317	20231012	132200	3924980500	27150	27150	27200	27150	2323
318	20231012	132100	3861902850	27200	27150	27200	27150	2
319	20231012	132000	3861848500	27150	27200	27200	27150	91
320	20231012	131900	3859374350	27150	27200	27200	27150	13
321	20231012	131800	3859021300	27200	27150	27200	27150	201
322	20231012	131700	3853555000	27150	27150	27200	27150	65
323	20231012	131600	3851787900	27150	27150	27200	27150	35
324	20231012	131500	3850837550	27150	27150	27150	27150	18
325	20231012	131400	3850348850	27150	27150	27200	27150	22
326	20231012	131300	3849751500	27200	27200	27200	27150	107
327	20231012	131200	3846841350	27150	27200	27200	27150	229
328	20231012	131100	3840614050	27150	27200	27200	27150	34
329	20231012	131000	3839690050	27200	27150	27200	27150	399
330	20231012	130900	3828837350	27200	27150	27200	27150	86
331	20231012	130800	3826498850	27150	27200	27200	27150	1360
332	20231012	130700	3789508500	27200	27200	27200	27200	15
333	20231012	130600	3789100500	27200	27250	27250	27200	27
334	20231012	130500	3788366000	27250	27300	27300	27250	1755
335	20231012	130400	3740542200	27250	27300	27300	27250	49
336	20231012	130300	3739205650	27250	27300	27300	27250	57
337	20231012	130200	3737650800	27250	27300	27300	27250	3
338	20231012	130100	3737569000	27300	27250	27300	27250	16
339	20231012	130000	3737132900	27250	27250	27300	27250	73
340	20231012	125900	3735140650	27300	27250	27300	27250	4
341	20231012	125800	3735031550	27250	27250	27250	27250	36
342	20231012	125700	3734050550	27250	27300	27300	27250	47
343	20231012	125600	3732767500	27300	27300	27300	27250	112
344	20231012	125500	3729711200	27300	27300	27300	27300	432
345	20231012	125400	3717917600	27300	27300	27300	27250	90
346	20231012	125300	3715461400	27250	27350	27350	27250	289
347	20231012	125200	3707572200	27350	27300	27350	27300	50
348	20231012	125100	3706205900	27300	27300	27300	27250	322
349	20231012	125000	3697415900	27300	27250	27300	27250	82
350	20231012	124900	3695179300	27300	27300	27300	27250	39
351	20231012	124800	3694115250	27300	27250	27300	27250	56
352	20231012	124700	3692588800	27250	27250	27250	27250	5
353	20231012	124600	3692452550	27250	27250	27300	27250	1190
354	20231012	124500	3660024950	27300	27250	27300	27250	5699
355	20231012	124400	3504628200	27250	27250	27300	27250	346
356	20231012	124300	3495185400	27250	27300	27300	27250	19
357	20231012	124200	3494667500	27300	27250	27300	27250	222
358	20231012	124100	3488616500	27250	27250	27250	27250	14
359	20231012	124000	3488235000	27250	27250	27250	27250	5
360	20231012	123900	3488098750	27250	27250	27300	27250	30
361	20231012	123800	3487281150	27200	27200	27200	27200	1
362	20231012	123700	3487253950	27250	27200	27250	27150	801
363	20231012	123600	3465428550	27250	27250	27250	27250	103
364	20231012	123500	3462621800	27200	27200	27200	27150	1151
365	20231012	123400	3431314650	27200	27200	27200	27200	368
366	20231012	123300	3421305050	27200	27200	27250	27200	18
367	20231012	123200	3420815350	27200	27200	27200	27200	12
368	20231012	123100	3420488950	27250	27200	27250	27200	501
369	20231012	123000	3406861700	27200	27200	27200	27150	264
370	20231012	122900	3399680950	27200	27200	27250	27200	147
371	20231012	122800	3395682450	27200	27200	27200	27150	488
372	20231012	122700	3382408900	27150	27200	27200	27150	101
373	20231012	122600	3379662250	27200	27200	27250	27150	399
374	20231012	122500	3368808200	27150	27200	27200	27150	2816
375	20231012	122400	3292314850	27200	27200	27200	27200	269
376	20231012	122300	3284998050	27200	27250	27250	27200	276
377	20231012	122200	3277490750	27200	27200	27200	27200	38
378	20231012	122100	3276457150	27200	27200	27200	27200	1
379	20231012	122000	3276429950	27250	27200	27250	27200	141
380	20231012	121900	3272589050	27200	27200	27250	27200	10
381	20231012	121800	3272316950	27200	27200	27200	27200	15
382	20231012	121700	3271908950	27200	27250	27250	27200	34
383	20231012	121600	3270983150	27250	27250	27250	27200	50
384	20231012	121500	3269621200	27250	27200	27250	27200	50
385	20231012	121400	3268259400	27200	27200	27200	27200	43
386	20231012	121300	3267089800	27200	27200	27250	27200	37
387	20231012	121200	3266083300	27200	27200	27200	27200	3
388	20231012	121100	3266001700	27200	27250	27250	27200	58
389	20231012	121000	3264422450	27200	27200	27200	27200	1
390	20231012	120900	3264395250	27200	27200	27250	27200	682
391	20231012	120800	3245844750	27200	27200	27200	27200	1
392	20231012	120700	3245817550	27200	27200	27200	27200	21
393	20231012	120600	3245246350	27200	27250	27250	27200	14
394	20231012	120500	3244865450	27200	27200	27200	27200	1
395	20231012	120400	3244838250	27200	27150	27200	27150	617
396	20231012	120300	3228056400	27150	27200	27200	27150	5
397	20231012	120200	3227920550	27200	27250	27250	27150	219
398	20231012	120100	3221964400	27200	27200	27250	27200	119
399	20231012	120000	3218727550	27200	27200	27200	27200	19
400	20231012	115900	3218210750	27200	27200	27250	27200	117
401	20231012	115800	3215028250	27200	27250	27250	27200	35
402	20231012	115700	3214075250	27200	27200	27200	27200	52
403	20231012	115600	3212660850	27200	27200	27250	27200	45
404	20231012	115500	3211436750	27200	27200	27200	27200	387
405	20231012	115400	3200910350	27200	27200	27200	27200	409
406	20231012	115300	3189785550	27200	27150	27200	27150	631
407	20231012	115200	3172622450	27200	27150	27200	27150	95
408	20231012	115100	3170043100	27150	27150	27150	27150	26
409	20231012	115000	3169337200	27150	27150	27200	27150	128
410	20231012	114900	3165861750	27200	27150	27200	27150	1254
411	20231012	114800	3131807800	27150	27150	27150	27150	1
412	20231012	114700	3131780650	27150	27150	27150	27150	27
413	20231012	114600	3131047600	27150	27200	27200	27150	156
414	20231012	114500	3126804450	27150	27150	27150	27150	28
415	20231012	114400	3126044250	27150	27150	27150	27150	8
416	20231012	114300	3125827050	27200	27200	27200	27150	508
417	20231012	114200	3112010100	27250	27200	27250	27150	109
418	20231012	114100	3109045250	27200	27200	27250	27200	51
419	20231012	114000	3107657600	27200	27200	27200	27200	321
420	20231012	113900	3098926400	27200	27200	27250	27200	9
421	20231012	113800	3098681500	27200	27200	27200	27200	125
422	20231012	113700	3095281500	27200	27200	27200	27200	1
423	20231012	113600	3095254300	27200	27200	27250	27200	351
424	20231012	113500	3085706500	27200	27200	27200	27200	1
425	20231012	113400	3085679300	27200	27150	27200	27150	375
426	20231012	113300	3075493000	27200	27200	27200	27200	141
427	20231012	113200	3071657800	27250	27200	27250	27200	588
428	20231012	113100	3055664100	27200	27100	27200	27100	1354
429	20231012	113000	3018865950	27150	27150	27150	27150	280
430	20231012	112900	3011263950	27200	27150	27200	27150	61
431	20231012	112800	3009607700	27150	27150	27150	27150	25
432	20231012	112700	3008928950	27150	27150	27150	27150	7
433	20231012	112600	3008738900	27150	27150	27200	27150	220
434	20231012	112500	3002765650	27150	27150	27150	27150	14
435	20231012	112400	3002385550	27200	27150	27200	27100	2340
436	20231012	112300	2938853150	27150	27200	27200	27150	331
437	20231012	112200	2929863550	27200	27150	27200	27150	48
438	20231012	112100	2928560250	27150	27150	27200	27150	49
439	20231012	112000	2927229000	27200	27150	27200	27150	37
440	20231012	111900	2926222700	27150	27150	27200	27150	71
441	20231012	111800	2924294950	27150	27150	27150	27150	0
442	20231012	111700	2924294950	27150	27150	27150	27150	26
443	20231012	111600	2923589050	27200	27200	27200	27200	4
444	20231012	111500	2923480250	27150	27150	27150	27150	354
445	20231012	111400	2913869150	27150	27150	27150	27100	90
446	20231012	111300	2911426250	27150	27150	27150	27150	69
447	20231012	111200	2909552900	27150	27150	27200	27100	677
448	20231012	111100	2891170900	27150	27200	27200	27150	1944
449	20231012	111000	2838379800	27150	27150	27250	27150	6047
450	20231012	110900	2674180950	27200	27200	27250	27150	1739
451	20231012	110800	2626909050	27200	27200	27200	27200	14
452	20231012	110700	2626528250	27200	27250	27250	27200	61
453	20231012	110600	2624866550	27250	27250	27250	27200	302
454	20231012	110500	2616644300	27200	27250	27300	27200	3613
455	20231012	110400	2518346950	27250	27250	27250	27250	35
456	20231012	110300	2517393200	27250	27250	27250	27250	4
457	20231012	110200	2517284200	27250	27200	27300	27200	143
458	20231012	110100	2513387950	27250	27250	27300	27250	2100
459	20231012	110000	2456162850	27250	27200	27250	27200	85
460	20231012	105900	2453849450	27200	27200	27250	27200	74
461	20231012	105800	2451836550	27200	27200	27200	27200	39
462	20231012	105700	2450775750	27200	27200	27200	27200	271
463	20231012	105600	2443404550	27200	27200	27250	27200	232
464	20231012	105500	2437092650	27200	27200	27200	27200	97
465	20231012	105400	2434454250	27200	27200	27200	27200	78
466	20231012	105300	2432332650	27200	27250	27250	27200	45
467	20231012	105200	2431107700	27250	27250	27250	27200	1313
468	20231012	105100	2395393950	27250	27200	27250	27200	906
469	20231012	105000	2370747700	27200	27250	27250	27200	28
470	20231012	104900	2369984750	27200	27200	27250	27200	22
471	20231012	104800	2369386150	27200	27200	27200	27200	12
472	20231012	104700	2369059750	27200	27200	27200	27200	65
473	20231012	104600	2367291750	27200	27250	27250	27200	118
474	20231012	104500	2364081800	27250	27150	27250	27150	1315
475	20231012	104400	2328305250	27150	27150	27200	27150	144
476	20231012	104300	2324394950	27150	27150	27150	27150	7
477	20231012	104200	2324204900	27200	27150	27200	27150	353
478	20231012	104100	2314619950	27150	27150	27200	27150	127
479	20231012	104000	2311171850	27100	27150	27150	27100	55
480	20231012	103900	2309679300	27150	27150	27150	27100	67
481	20231012	103800	2307861050	27150	27150	27200	27100	605
482	20231012	103700	2291429350	27150	27150	27200	27150	298
483	20231012	103600	2283337500	27150	27200	27200	27150	631
484	20231012	103500	2266205750	27150	27150	27150	27150	1
485	20231012	103400	2266178600	27150	27150	27150	27150	25
486	20231012	103300	2265499850	27150	27150	27200	27150	85
487	20231012	103200	2263188000	27200	27200	27250	27200	713
488	20231012	103100	2243794350	27200	27150	27200	27150	805
489	20231012	103000	2221910900	27100	27150	27150	27100	68
490	20231012	102900	2220064750	27150	27100	27150	27100	147
491	20231012	102800	2216074700	27100	27150	27150	27100	901
492	20231012	102700	2191635850	27150	27150	27150	27100	563
493	20231012	102600	2176371050	27150	27200	27200	27150	535
494	20231012	102500	2161845700	27150	27150	27150	27150	158
495	20231012	102400	2157556000	27150	27150	27200	27100	592
496	20231012	102300	2141474100	27150	27150	27150	27150	198
497	20231012	102200	2136098400	27150	27150	27200	27150	14
498	20231012	102100	2135718200	27150	27150	27200	27150	43
499	20231012	102000	2134550350	27150	27200	27200	27150	206
500	20231012	101900	2128957400	27200	27150	27200	27150	373
501	20231012	101800	2118827950	27150	27150	27200	27150	425
502	20231012	101700	2107284500	27250	27250	27250	27150	1277
503	20231012	101600	2072534500	27250	27300	27300	27250	603
504	20231012	101500	2056102550	27250	27300	27300	27250	916
505	20231012	101400	2031098950	27300	27300	27350	27250	1639
506	20231012	101300	1986361000	27300	27300	27350	27250	2177
507	20231012	101200	1926863850	27350	27250	27350	27250	628
508	20231012	101100	1909714000	27250	27250	27350	27200	4745
509	20231012	101000	1780233800	27250	27300	27300	27200	3975
510	20231012	100900	1671956000	27250	27200	27300	27200	3470
511	20231012	100800	1577417850	27150	27150	27200	27150	140
512	20231012	100700	1573613400	27150	27150	27200	27150	1796
513	20231012	100600	1524851500	27200	27200	27200	27100	72
514	20231012	100500	1522894200	27150	27150	27200	27150	2053
515	20231012	100400	1467110450	27150	27100	27150	27100	45
516	20231012	100300	1465889400	27100	27100	27150	27100	1215
517	20231012	100200	1432912700	27050	27100	27100	27050	69
518	20231012	100100	1431043000	27100	27100	27100	27050	51
519	20231012	100000	1429661550	27050	27100	27100	27050	866
520	20231012	095900	1406195950	27100	27100	27100	27050	171
521	20231012	095800	1401563000	27100	27100	27100	27050	95
522	20231012	095700	1398988950	27100	27100	27150	27100	354
523	20231012	095600	1389393950	27100	27100	27100	27100	427
524	20231012	095500	1377822250	27050	27100	27100	27050	307
525	20231012	095400	1369512450	27100	27050	27100	27050	696
526	20231012	095300	1350676050	27050	27050	27050	27050	269
527	20231012	095200	1343399600	27050	27100	27100	27050	363
528	20231012	095100	1333579250	27100	27050	27100	27050	376
529	20231012	095000	1323402450	27100	27050	27100	27050	909
530	20231012	094900	1298799900	27100	27050	27150	27050	1834
531	20231012	094800	1249121700	27050	27050	27100	27050	301
532	20231012	094700	1240977950	27050	27100	27150	27050	174
533	20231012	094600	1236262300	27150	27100	27150	27100	156
534	20231012	094500	1232033850	27050	27050	27100	27050	1048
535	20231012	094400	1203676400	27050	27050	27050	27000	215
536	20231012	094300	1197861100	27050	27050	27050	27050	150
537	20231012	094200	1193803600	27050	27050	27050	27050	11
538	20231012	094100	1193506050	27000	27000	27000	27000	228
539	20231012	094000	1187350050	26950	26950	27000	26950	40
540	20231012	093900	1186270200	27000	26950	27000	26950	40
541	20231012	093800	1185190600	27000	26950	27000	26950	2375
542	20231012	093700	1121164450	26950	26950	26950	26900	251
543	20231012	093600	1114410000	26900	26950	26950	26900	652
544	20231012	093500	1096838650	26950	27000	27200	26900	2611
545	20231012	093400	1026172650	26950	26950	27200	26950	4576
546	20231012	093300	902188400	26950	27000	27000	26950	114
547	20231012	093200	899115100	26950	26900	27000	26900	2183
548	20231012	093100	840266500	26950	27000	27000	26900	1364
549	20231012	093000	803513250	27000	27000	27050	27000	444
550	20231012	092900	791517250	27050	27000	27050	26950	306
551	20231012	092800	783256150	27000	27000	27050	26950	239
552	20231012	092700	776804000	27000	27000	27000	26950	282
553	20231012	092600	769191750	26950	26950	27000	26950	24
554	20231012	092500	768544650	27000	26950	27000	26900	879
555	20231012	092400	744851150	26900	27000	27050	26900	3214
556	20231012	092300	658165700	27000	27050	27050	27000	109
557	20231012	092200	655219300	27050	27050	27050	27000	92
558	20231012	092100	652734800	27000	27000	27050	27000	337
559	20231012	092000	643635350	27000	27000	27000	26950	1568
560	20231012	091900	601301400	27050	27050	27100	27000	2300
561	20231012	091800	539080850	27050	27000	27050	26950	752
562	20231012	091700	518776550	27000	27000	27000	26950	244
563	20231012	091600	512192750	27000	26850	27000	26850	998
564	20231012	091500	485323900	26900	26900	26900	26850	95
565	20231012	091400	482768800	26850	26950	26950	26850	743
566	20231012	091300	462796450	26900	26900	26900	26850	322
567	20231012	091200	454134850	26850	27050	27050	26850	3858
568	20231012	091100	350174000	27050	27050	27050	27000	599
569	20231012	091000	333971800	27050	27050	27100	27000	3271
570	20231012	090900	245507150	27050	27100	27100	27000	2407
571	20231012	090800	180460650	27050	27100	27100	27050	21
572	20231012	090700	179892100	27100	27050	27100	27000	1418
573	20231012	090600	141517650	27000	27050	27050	27000	59
574	20231012	090500	139922350	27050	27000	27050	27000	163
575	20231012	090400	135520850	27000	27100	27100	27000	3002
576	20231012	090300	54409700	27050	27100	27100	27050	92
577	20231012	090200	51920150	27100	27100	27150	27050	363
578	20231012	090100	42082900	27100	27050	27150	27050	480
579	20231012	090000	29089350	27150	27150	27150	27050	1072