KissMeData/002790/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	183900	1747268200	25750	25750	25750	25750	3186
3	20241007	183800	1747268200	25750	25750	25750	25750	0
4	20241007	183700	1747268200	25750	25750	25750	25750	0
5	20241007	183600	1747268200	25750	25750	25750	25750	0
6	20241007	183500	1747268200	25750	25750	25750	25750	0
7	20241007	183400	1747268200	25750	25750	25750	25750	0
8	20241007	183300	1747268200	25750	25750	25750	25750	0
9	20241007	183200	1747268200	25750	25750	25750	25750	0
10	20241007	183100	1747268200	25750	25750	25750	25750	0
11	20241007	183000	1747268200	25750	25750	25750	25750	0
12	20241007	182900	1747268200	25750	25750	25750	25750	0
13	20241007	182800	1747268200	25750	25750	25750	25750	0
14	20241007	182700	1747268200	25750	25750	25750	25750	0
15	20241007	182600	1747268200	25750	25750	25750	25750	0
16	20241007	182500	1747268200	25750	25750	25750	25750	0
17	20241007	182400	1747268200	25750	25750	25750	25750	0
18	20241007	182300	1747268200	25750	25750	25750	25750	0
19	20241007	182200	1747268200	25750	25750	25750	25750	0
20	20241007	182100	1747268200	25750	25750	25750	25750	0
21	20241007	182000	1747268200	25750	25750	25750	25750	0
22	20241007	181900	1747268200	25750	25750	25750	25750	0
23	20241007	181800	1747268200	25750	25750	25750	25750	0
24	20241007	181700	1747268200	25750	25750	25750	25750	0
25	20241007	181600	1747268200	25750	25750	25750	25750	0
26	20241007	181500	1747268200	25750	25750	25750	25750	0
27	20241007	181400	1747268200	25750	25750	25750	25750	0
28	20241007	181300	1747268200	25750	25750	25750	25750	0
29	20241007	181200	1747268200	25750	25750	25750	25750	0
30	20241007	181100	1747268200	25750	25750	25750	25750	0
31	20241007	181000	1747268200	25750	25750	25750	25750	0
32	20241007	180900	1747268200	25750	25750	25750	25750	3186
33	20241007	180800	1747268200	25750	25750	25750	25750	0
34	20241007	180700	1747268200	25750	25750	25750	25750	0
35	20241007	180600	1747268200	25750	25750	25750	25750	0
36	20241007	180500	1747268200	25750	25750	25750	25750	0
37	20241007	180400	1747268200	25750	25750	25750	25750	0
38	20241007	180300	1747268200	25750	25750	25750	25750	0
39	20241007	180200	1747268200	25750	25750	25750	25750	0
40	20241007	180100	1747268200	25750	25750	25750	25750	0
41	20241007	180000	1747268200	25750	25750	25750	25750	0
42	20241007	175900	1747268200	25750	25750	25750	25750	0
43	20241007	175800	1747268200	25750	25750	25750	25750	0
44	20241007	175700	1747268200	25750	25750	25750	25750	0
45	20241007	175600	1747268200	25750	25750	25750	25750	0
46	20241007	175500	1747268200	25750	25750	25750	25750	0
47	20241007	175400	1747268200	25750	25750	25750	25750	0
48	20241007	175300	1747268200	25750	25750	25750	25750	0
49	20241007	175200	1747268200	25750	25750	25750	25750	0
50	20241007	175100	1747268200	25750	25750	25750	25750	0
51	20241007	175000	1747268200	25750	25750	25750	25750	0
52	20241007	174900	1747268200	25750	25750	25750	25750	0
53	20241007	174800	1747268200	25750	25750	25750	25750	0
54	20241007	174700	1747268200	25750	25750	25750	25750	0
55	20241007	174600	1747268200	25750	25750	25750	25750	0
56	20241007	174500	1747268200	25750	25750	25750	25750	0
57	20241007	174400	1747268200	25750	25750	25750	25750	0
58	20241007	174300	1747268200	25750	25750	25750	25750	0
59	20241007	174200	1747268200	25750	25750	25750	25750	0
60	20241007	174100	1747268200	25750	25750	25750	25750	0
61	20241007	174000	1747268200	25750	25750	25750	25750	0
62	20241007	173900	1747268200	25750	25750	25750	25750	3186
63	20241007	173800	1747268200	25750	25750	25750	25750	0
64	20241007	173700	1747268200	25750	25750	25750	25750	0
65	20241007	173600	1747268200	25750	25750	25750	25750	0
66	20241007	173500	1747268200	25750	25750	25750	25750	0
67	20241007	173400	1747268200	25750	25750	25750	25750	0
68	20241007	173300	1747268200	25750	25750	25750	25750	0
69	20241007	173200	1747268200	25750	25750	25750	25750	0
70	20241007	173100	1747268200	25750	25750	25750	25750	0
71	20241007	173000	1747268200	25750	25750	25750	25750	0
72	20241007	172900	1747268200	25750	25750	25750	25750	0
73	20241007	172800	1747268200	25750	25750	25750	25750	0
74	20241007	172700	1747268200	25750	25750	25750	25750	0
75	20241007	172600	1747268200	25750	25750	25750	25750	0
76	20241007	172500	1747268200	25750	25750	25750	25750	0
77	20241007	172400	1747268200	25750	25750	25750	25750	0
78	20241007	172300	1747268200	25750	25750	25750	25750	0
79	20241007	172200	1747268200	25750	25750	25750	25750	0
80	20241007	172100	1747268200	25750	25750	25750	25750	0
81	20241007	172000	1747268200	25750	25750	25750	25750	0
82	20241007	171900	1747268200	25750	25750	25750	25750	0
83	20241007	171800	1747268200	25750	25750	25750	25750	0
84	20241007	171700	1747268200	25750	25750	25750	25750	0
85	20241007	171600	1747268200	25750	25750	25750	25750	0
86	20241007	171500	1747268200	25750	25750	25750	25750	0
87	20241007	171400	1747268200	25750	25750	25750	25750	0
88	20241007	171300	1747268200	25750	25750	25750	25750	0
89	20241007	171200	1747268200	25750	25750	25750	25750	0
90	20241007	171100	1747268200	25750	25750	25750	25750	0
91	20241007	171000	1747268200	25750	25750	25750	25750	0
92	20241007	170900	1747268200	25750	25750	25750	25750	3186
93	20241007	170800	1747268200	25750	25750	25750	25750	0
94	20241007	170700	1747268200	25750	25750	25750	25750	0
95	20241007	170600	1747268200	25750	25750	25750	25750	0
96	20241007	170500	1747268200	25750	25750	25750	25750	0
97	20241007	170400	1747268200	25750	25750	25750	25750	0
98	20241007	170300	1747268200	25750	25750	25750	25750	0
99	20241007	170200	1747268200	25750	25750	25750	25750	0
100	20241007	170100	1747268200	25750	25750	25750	25750	0
101	20241007	170000	1747268200	25750	25750	25750	25750	0
102	20241007	165900	1747268200	25750	25750	25750	25750	0
103	20241007	165800	1747268200	25750	25750	25750	25750	0
104	20241007	165700	1747268200	25750	25750	25750	25750	0
105	20241007	165600	1747268200	25750	25750	25750	25750	0
106	20241007	165500	1747268200	25750	25750	25750	25750	0
107	20241007	165400	1747268200	25750	25750	25750	25750	0
108	20241007	165300	1747268200	25750	25750	25750	25750	0
109	20241007	165200	1747268200	25750	25750	25750	25750	0
110	20241007	165100	1747268200	25750	25750	25750	25750	0
111	20241007	165000	1747268200	25750	25750	25750	25750	0
112	20241007	164900	1747268200	25750	25750	25750	25750	0
113	20241007	164800	1747268200	25750	25750	25750	25750	0
114	20241007	164700	1747268200	25750	25750	25750	25750	0
115	20241007	164600	1747268200	25750	25750	25750	25750	0
116	20241007	164500	1747268200	25750	25750	25750	25750	0
117	20241007	164400	1747268200	25750	25750	25750	25750	0
118	20241007	164300	1747268200	25750	25750	25750	25750	0
119	20241007	164200	1747268200	25750	25750	25750	25750	0
120	20241007	164100	1747268200	25750	25750	25750	25750	0
121	20241007	164000	1747268200	25750	25750	25750	25750	0
122	20241007	163900	1747268200	25750	25750	25750	25750	3186
123	20241007	163800	1747268200	25750	25750	25750	25750	0
124	20241007	163700	1747268200	25750	25750	25750	25750	0
125	20241007	163600	1747268200	25750	25750	25750	25750	0
126	20241007	163500	1747268200	25750	25750	25750	25750	0
127	20241007	163400	1747268200	25750	25750	25750	25750	0
128	20241007	163300	1747268200	25750	25750	25750	25750	0
129	20241007	163200	1747268200	25750	25750	25750	25750	0
130	20241007	163100	1747268200	25750	25750	25750	25750	0
131	20241007	163000	1747268200	25750	25750	25750	25750	0
132	20241007	162900	1747268200	25750	25750	25750	25750	0
133	20241007	162800	1747268200	25750	25750	25750	25750	0
134	20241007	162700	1747268200	25750	25750	25750	25750	0
135	20241007	162600	1747268200	25750	25750	25750	25750	0
136	20241007	162500	1747268200	25750	25750	25750	25750	0
137	20241007	162400	1747268200	25750	25750	25750	25750	0
138	20241007	162300	1747268200	25750	25750	25750	25750	0
139	20241007	162200	1747268200	25750	25750	25750	25750	0
140	20241007	162100	1747268200	25750	25750	25750	25750	0
141	20241007	162000	1747268200	25750	25750	25750	25750	0
142	20241007	161900	1747268200	25750	25750	25750	25750	0
143	20241007	161800	1747268200	25750	25750	25750	25750	0
144	20241007	161700	1747268200	25750	25750	25750	25750	0
145	20241007	161600	1747268200	25750	25750	25750	25750	0
146	20241007	161500	1747268200	25750	25750	25750	25750	0
147	20241007	161400	1747268200	25750	25750	25750	25750	0
148	20241007	161300	1747268200	25750	25750	25750	25750	0
149	20241007	161200	1747268200	25750	25750	25750	25750	0
150	20241007	161100	1747268200	25750	25750	25750	25750	0
151	20241007	161000	1747268200	25750	25750	25750	25750	0
152	20241007	160900	1747268200	25750	25750	25750	25750	3186
153	20241007	160800	1747268200	25750	25750	25750	25750	0
154	20241007	160700	1747268200	25750	25750	25750	25750	0
155	20241007	160600	1747268200	25750	25750	25750	25750	0
156	20241007	160500	1747268200	25750	25750	25750	25750	0
157	20241007	160400	1747268200	25750	25750	25750	25750	0
158	20241007	160300	1747268200	25750	25750	25750	25750	0
159	20241007	160200	1747268200	25750	25750	25750	25750	0
160	20241007	160100	1747268200	25750	25750	25750	25750	0
161	20241007	160000	1747268200	25750	25750	25750	25750	0
162	20241007	155900	1747268200	25750	25750	25750	25750	0
163	20241007	155800	1747268200	25750	25750	25750	25750	0
164	20241007	155700	1747268200	25750	25750	25750	25750	0
165	20241007	155600	1747268200	25750	25750	25750	25750	0
166	20241007	155500	1747268200	25750	25750	25750	25750	0
167	20241007	155400	1747268200	25750	25750	25750	25750	0
168	20241007	155300	1747268200	25750	25750	25750	25750	0
169	20241007	155200	1747268200	25750	25750	25750	25750	0
170	20241007	155100	1747268200	25750	25750	25750	25750	0
171	20241007	155000	1747268200	25750	25750	25750	25750	0
172	20241007	154900	1747268200	25750	25750	25750	25750	0
173	20241007	154800	1747268200	25750	25750	25750	25750	0
174	20241007	154700	1747268200	25750	25750	25750	25750	0
175	20241007	154600	1747268200	25750	25750	25750	25750	0
176	20241007	154500	1747268200	25750	25750	25750	25750	0
177	20241007	154400	1747268200	25750	25750	25750	25750	0
178	20241007	154300	1747268200	25750	25750	25750	25750	0
179	20241007	154200	1747268200	25750	25750	25750	25750	0
180	20241007	154100	1747268200	25750	25750	25750	25750	0
181	20241007	154000	1747268200	25750	25750	25750	25750	0
182	20241007	153900	1747268200	25750	25750	25750	25750	3186
183	20241007	153800	1747268200	25750	25750	25750	25750	0
184	20241007	153700	1747268200	25750	25750	25750	25750	0
185	20241007	153600	1747268200	25750	25750	25750	25750	0
186	20241007	153500	1747268200	25750	25750	25750	25750	0
187	20241007	153400	1747268200	25750	25750	25750	25750	0
188	20241007	153300	1747268200	25750	25750	25750	25750	0
189	20241007	153200	1747268200	25750	25750	25750	25750	0
190	20241007	153100	1747268200	25750	25750	25750	25750	0
191	20241007	153000	1747268200	25750	25750	25750	25750	3186
192	20241007	152900	1665228700	25750	25750	25750	25750	0
193	20241007	152800	1665228700	25750	25750	25750	25750	0
194	20241007	152700	1665228700	25750	25750	25750	25750	0
195	20241007	152600	1665228700	25750	25750	25750	25750	0
196	20241007	152500	1665228700	25750	25750	25750	25750	0
197	20241007	152400	1665228700	25750	25750	25750	25750	0
198	20241007	152300	1665228700	25750	25750	25750	25750	0
199	20241007	152200	1665228700	25750	25750	25750	25750	0
200	20241007	152100	1665228700	25750	25750	25750	25750	0
201	20241007	152000	1665228700	25750	25750	25750	25750	0
202	20241007	151900	1665228700	25750	25750	25800	25700	197
203	20241007	151800	1660158950	25700	25700	25750	25650	662
204	20241007	151700	1643132450	25650	25650	25700	25650	289
205	20241007	151600	1635719000	25650	25700	25700	25650	167
206	20241007	151500	1631435200	25650	25700	25700	25650	229
207	20241007	151400	1625556400	25700	25750	25750	25700	30
208	20241007	151300	1624785300	25750	25700	25750	25650	1922
209	20241007	151200	1575389950	25700	25700	25750	25700	1117
210	20241007	151100	1546682750	25700	25750	25750	25700	59
211	20241007	151000	1545165750	25750	25700	25750	25700	56
212	20241007	150900	1543724850	25750	25700	25750	25700	226
213	20241007	150800	1537915350	25750	25700	25750	25700	92
214	20241007	150700	1535547850	25750	25750	25750	25700	232
215	20241007	150600	1529573900	25700	25750	25750	25700	145
216	20241007	150500	1525842400	25750	25750	25750	25700	783
217	20241007	150400	1505680700	25750	25700	25750	25700	86
218	20241007	150300	1503470350	25750	25750	25750	25700	22
219	20241007	150200	1502904000	25750	25700	25750	25700	140
220	20241007	150100	1499300900	25750	25750	25750	25700	104
221	20241007	150000	1496623000	25750	25750	25750	25700	222
222	20241007	145900	1490909350	25700	25700	25700	25700	147
223	20241007	145800	1487131450	25750	25750	25750	25700	6
224	20241007	145700	1486977050	25700	25750	25750	25700	101
225	20241007	145600	1484376400	25700	25750	25800	25700	216
226	20241007	145500	1478813100	25700	25800	25800	25700	18
227	20241007	145400	1478350400	25750	25750	25750	25700	908
228	20241007	145300	1454971000	25750	25750	25800	25750	181
229	20241007	145200	1450310150	25800	25750	25800	25750	154
230	20241007	145100	1446343150	25750	25750	25800	25750	148
231	20241007	145000	1442530550	25750	25750	25800	25750	113
232	20241007	144900	1439620650	25800	25750	25800	25750	307
233	20241007	144800	1431715250	25800	25750	25800	25750	31
234	20241007	144700	1430916750	25750	25750	25800	25750	96
235	20241007	144600	1428443400	25750	25800	25850	25750	449
236	20241007	144500	1416862650	25800	25800	25800	25800	221
237	20241007	144400	1411160850	25850	25800	25850	25800	53
238	20241007	144300	1409793300	25850	25800	25850	25800	47
239	20241007	144200	1408579100	25850	25850	25850	25800	214
240	20241007	144100	1403050350	25800	25850	25850	25800	96
241	20241007	144000	1400573450	25850	25800	25850	25800	97
242	20241007	143900	1398070800	25800	25800	25850	25800	160
243	20241007	143800	1393942700	25850	25850	25850	25800	73
244	20241007	143700	1392059000	25850	25800	25850	25800	250
245	20241007	143600	1385607500	25800	25800	25850	25800	265
246	20241007	143500	1378770350	25800	25800	25800	25800	61
247	20241007	143400	1377196550	25800	25800	25850	25800	156
248	20241007	143300	1373171650	25850	25900	25900	25800	675
249	20241007	143200	1355723850	25900	25850	25900	25850	135
250	20241007	143100	1352233200	25850	25900	25900	25850	74
251	20241007	143000	1350320150	25900	25850	25900	25850	103
252	20241007	142900	1347657350	25900	25850	25900	25850	89
253	20241007	142800	1345352900	25850	25850	25900	25850	102
254	20241007	142700	1342714650	25850	25850	25900	25850	94
255	20241007	142600	1340283750	25850	25900	25900	25850	97
256	20241007	142500	1337776100	25900	25900	25900	25850	104
257	20241007	142400	1335087000	25850	25850	25900	25850	41
258	20241007	142300	1334025750	25900	25900	25900	25850	13
259	20241007	142200	1333689500	25900	25850	25900	25850	12
260	20241007	142100	1333378750	25900	25900	25900	25850	8
261	20241007	142000	1333171750	25900	25850	25900	25850	8
262	20241007	141900	1332964650	25850	25850	25900	25850	33
263	20241007	141800	1332111100	25900	25900	25950	25850	1300
264	20241007	141700	1298441200	25900	25900	25900	25900	3
265	20241007	141600	1298363500	25850	25900	25900	25850	23
266	20241007	141500	1297768000	25850	25850	25850	25850	56
267	20241007	141400	1296320400	25850	25900	25900	25850	106
268	20241007	141300	1293580200	25850	25850	25850	25800	19
269	20241007	141200	1293089100	25900	25850	25900	25800	239
270	20241007	141100	1286909850	25850	25850	25850	25800	439
271	20241007	141000	1275561800	25800	25800	25800	25800	3
272	20241007	140900	1275484400	25850	25800	25850	25800	26
273	20241007	140800	1274812500	25850	25800	25850	25800	60
274	20241007	140700	1273263850	25900	25800	25900	25800	6
275	20241007	140600	1273108650	25800	25850	25850	25800	603
276	20241007	140500	1257521200	25850	25800	25850	25800	6
277	20241007	140400	1257366300	25800	25850	25850	25800	4
278	20241007	140300	1257262950	25800	25850	25850	25800	5
279	20241007	140200	1257133900	25900	25800	25900	25800	107
280	20241007	140100	1254372500	25800	25850	25900	25800	1230
281	20241007	140000	1222575150	25850	25800	25850	25800	5
282	20241007	135900	1222446050	25800	25850	25850	25800	112
283	20241007	135800	1219550950	25850	25750	25850	25750	1344
284	20241007	135700	1184875800	25750	25750	25800	25750	173
285	20241007	135600	1180415900	25750	25750	25800	25750	66
286	20241007	135500	1178716250	25800	25750	25800	25750	92
287	20241007	135400	1176347150	25750	25800	25800	25750	87
288	20241007	135300	1174105650	25800	25750	25800	25750	83
289	20241007	135200	1171967000	25750	25750	25800	25750	114
290	20241007	135100	1169031400	25750	25750	25800	25750	93
291	20241007	135000	1166636600	25750	25750	25800	25750	89
292	20241007	134900	1164344450	25750	25800	25800	25750	62
293	20241007	134800	1162747900	25750	25800	25800	25750	49
294	20241007	134700	1161486000	25750	25800	25800	25750	144
295	20241007	134600	1157776500	25800	25800	25800	25800	1
296	20241007	134500	1157750700	25750	25800	25800	25750	414
297	20241007	134400	1147070150	25800	25800	25800	25800	102
298	20241007	134300	1144438550	25850	25800	25850	25800	73
299	20241007	134200	1142555050	25800	25750	25800	25750	311
300	20241007	134100	1134531350	25750	25800	25800	25750	2
301	20241007	134000	1134479800	25800	25700	25800	25700	829
302	20241007	133900	1113133900	25700	25700	25750	25700	100
303	20241007	133800	1110560400	25700	25700	25750	25700	63
304	20241007	133700	1108941200	25700	25750	25750	25700	266
305	20241007	133600	1102103800	25700	25750	25750	25700	45
306	20241007	133500	1100947250	25700	25700	25750	25700	76
307	20241007	133400	1098992650	25700	25750	25750	25700	44
308	20241007	133300	1097861800	25750	25700	25750	25700	122
309	20241007	133200	1094723100	25700	25750	25750	25700	97
310	20241007	133100	1092226400	25750	25800	25800	25750	167
311	20241007	133000	1087926100	25800	25800	25800	25750	66
312	20241007	132900	1086225050	25750	25750	25750	25750	15
313	20241007	132800	1085838800	25750	25800	25800	25750	4
314	20241007	132700	1085735650	25750	25750	25800	25700	295
315	20241007	132600	1078140600	25700	25750	25750	25700	87
316	20241007	132500	1075903400	25800	25750	25800	25750	241
317	20241007	132400	1069697550	25750	25750	25750	25750	81
318	20241007	132300	1067611800	25800	25800	25800	25750	40
319	20241007	132200	1066579850	25750	25800	25800	25750	234
320	20241007	132100	1060554300	25750	25750	25800	25750	154
321	20241007	132000	1056584800	25800	25800	25800	25750	62
322	20241007	131900	1054988100	25750	25750	25750	25750	86
323	20241007	131800	1052773600	25750	25800	25800	25750	77
324	20241007	131700	1050789700	25750	25750	25800	25750	101
325	20241007	131600	1048188850	25800	25800	25800	25750	95
326	20241007	131500	1045740250	25800	25750	25800	25750	100
327	20241007	131400	1043165100	25750	25750	25750	25750	32
328	20241007	131300	1042341100	25800	25800	25800	25750	4
329	20241007	131200	1042237950	25800	25800	25800	25800	7
330	20241007	131100	1042057350	25750	25750	25750	25750	745
331	20241007	131000	1022873600	25750	25750	25800	25750	62
332	20241007	130900	1021277000	25750	25750	25750	25750	53
333	20241007	130800	1019912250	25750	25850	25850	25750	65
334	20241007	130700	1018237950	25800	25800	25850	25800	198
335	20241007	130600	1013128200	25850	25850	25850	25850	4
336	20241007	130500	1013024800	25850	25750	25850	25750	672
337	20241007	130400	995673950	25700	25700	25700	25700	116
338	20241007	130300	992692750	25650	25700	25700	25650	97
339	20241007	130200	990204650	25700	25650	25700	25650	75
340	20241007	130100	988278800	25700	25650	25700	25650	54
341	20241007	130000	986891950	25700	25700	25700	25650	51
342	20241007	125900	985582850	25650	25650	25650	25650	60
343	20241007	125800	984043850	25650	25700	25700	25650	103
344	20241007	125700	981401800	25700	25700	25700	25650	62
345	20241007	125600	979811350	25650	25650	25650	25650	90
346	20241007	125500	977502850	25650	25600	25700	25600	58
347	20241007	125400	976015000	25700	25650	25700	25650	66
348	20241007	125300	974322050	25650	25650	25700	25650	67
349	20241007	125200	972602150	25700	25700	25750	25700	145
350	20241007	125100	968875450	25750	25700	25750	25700	45
351	20241007	125000	967718800	25750	25750	25750	25700	38
352	20241007	124900	966741950	25700	25650	25700	25650	189
353	20241007	124800	961884750	25650	25650	25700	25650	59
354	20241007	124700	960371350	25700	25650	25700	25650	96
355	20241007	124600	957908850	25700	25650	25700	25650	124
356	20241007	124500	954726800	25650	25700	25700	25650	133
357	20241007	124400	951315250	25650	25650	25700	25650	85
358	20241007	124300	949134950	25700	25700	25700	25700	12
359	20241007	124200	948826550	25700	25600	25700	25600	196
360	20241007	124100	943799850	25650	25600	25650	25600	45
361	20241007	124000	942647650	25600	25650	25650	25600	121
362	20241007	123900	939549450	25600	25600	25650	25600	46
363	20241007	123800	938371800	25650	25700	25700	25650	90
364	20241007	123700	936061950	25650	25650	25700	25650	121
365	20241007	123600	932958200	25700	25650	25700	25650	57
366	20241007	123500	931496050	25650	25700	25700	25650	14
367	20241007	123400	931136800	25650	25650	25650	25650	74
368	20241007	123300	929238700	25650	25750	25750	25600	615
369	20241007	123200	913465600	25700	25650	25750	25650	56
370	20241007	123100	912028250	25650	25650	25750	25650	66
371	20241007	123000	910335050	25650	25650	25750	25650	99
372	20241007	122900	907795150	25650	25650	25700	25600	77
373	20241007	122800	905819750	25600	25650	25700	25600	74
374	20241007	122700	903923250	25750	25600	25750	25600	72
375	20241007	122600	902077550	25600	25650	25750	25600	386
376	20241007	122500	892177050	25650	25700	25700	25650	61
377	20241007	122400	890611350	25750	25750	25750	25650	109
378	20241007	122300	887812300	25650	25700	25700	25650	60
379	20241007	122200	886273250	25700	25700	25800	25700	68
380	20241007	122100	884525150	25750	25800	25800	25700	77
381	20241007	122000	882541950	25750	25750	25750	25700	112
382	20241007	121900	879660050	25800	25800	25850	25800	330
383	20241007	121800	871145800	25800	25800	25800	25800	188
384	20241007	121700	866295400	25850	25800	25850	25800	5
385	20241007	121600	866166200	25850	25850	25850	25850	3
386	20241007	121500	866088650	25850	25850	25850	25850	0
387	20241007	121400	866088650	25850	25850	25850	25800	4
388	20241007	121300	865985350	25850	25850	25850	25850	26
389	20241007	121200	865313250	25800	25850	25850	25800	34
390	20241007	121100	864435350	25800	25800	25800	25800	109
391	20241007	121000	861623150	25750	25800	25800	25750	103
392	20241007	120900	858968400	25800	25800	25800	25800	3
393	20241007	120800	858891000	25800	25800	25800	25800	572
394	20241007	120700	844133400	25800	25850	25850	25800	457
395	20241007	120600	832342700	25850	25850	25850	25850	29
396	20241007	120500	831593050	25850	25800	25850	25800	87
397	20241007	120400	829344900	25800	25800	25850	25800	58
398	20241007	120300	827848350	25850	25850	25850	25850	15
399	20241007	120200	827460600	25850	25850	25850	25850	8
400	20241007	120100	827253800	25850	25850	25850	25850	1
401	20241007	120000	827227950	25850	25850	25850	25850	560
402	20241007	115900	812751950	25850	25850	25850	25850	194
403	20241007	115800	807737050	25800	25850	25850	25800	5
404	20241007	115700	807608000	25850	25850	25850	25850	6
405	20241007	115600	807452900	25800	25850	25850	25800	30
406	20241007	115500	806677600	25850	25800	25850	25800	8
407	20241007	115400	806471050	25800	25800	25800	25750	484
408	20241007	115300	793984350	25800	25800	25800	25800	54
409	20241007	115200	792591150	25800	25800	25800	25800	12
410	20241007	115100	792281550	25800	25750	25800	25750	167
411	20241007	115000	787981200	25750	25700	25750	25700	55
412	20241007	114900	786567500	25700	25700	25700	25650	7
413	20241007	114800	786387700	25700	25700	25700	25700	124
414	20241007	114700	783200900	25700	25700	25700	25700	21
415	20241007	114600	782661200	25700	25700	25700	25700	1
416	20241007	114500	782635500	25700	25650	25700	25650	56
417	20241007	114400	781197900	25700	25700	25700	25700	33
418	20241007	114300	780349800	25700	25700	25700	25700	47
419	20241007	114200	779141900	25650	25700	25700	25650	135
420	20241007	114100	775673200	25700	25700	25700	25650	11
421	20241007	114000	775390900	25650	25650	25650	25650	48
422	20241007	113900	774159700	25650	25700	25700	25650	18
423	20241007	113800	773697900	25700	25650	25700	25650	14
424	20241007	113700	773338750	25650	25650	25700	25650	23
425	20241007	113600	772748700	25700	25650	25700	25650	45
426	20241007	113500	771594300	25700	25700	25700	25650	25
427	20241007	113400	770952200	25700	25700	25700	25650	37
428	20241007	113300	770001700	25650	25650	25650	25650	17
429	20241007	113200	769565650	25650	25700	25700	25650	16
430	20241007	113100	769155200	25650	25700	25700	25650	23
431	20241007	113000	768564150	25700	25700	25700	25700	4
432	20241007	112900	768461350	25650	25700	25700	25650	242
433	20241007	112800	762243900	25700	25700	25700	25650	241
434	20241007	112700	756051200	25700	25700	25700	25700	2
435	20241007	112600	755999800	25700	25700	25700	25650	40
436	20241007	112500	754973550	25650	25700	25700	25650	124
437	20241007	112400	751791500	25650	25650	25700	25650	39
438	20241007	112300	750791050	25700	25650	25700	25650	11
439	20241007	112200	750508800	25650	25700	25700	25650	46
440	20241007	112100	749328800	25700	25700	25700	25650	11
441	20241007	112000	749046550	25650	25700	25700	25650	12
442	20241007	111900	748738600	25650	25700	25700	25650	15
443	20241007	111800	748353550	25700	25650	25700	25650	10
444	20241007	111700	748097000	25650	25700	25700	25650	37
445	20241007	111600	747146550	25700	25700	25700	25700	70
446	20241007	111500	745347550	25700	25700	25750	25700	230
447	20241007	111400	739432500	25750	25750	25750	25750	1
448	20241007	111300	739406750	25750	25750	25750	25750	554
449	20241007	111200	725141250	25800	25800	25800	25800	0
450	20241007	111100	725141250	25800	25800	25800	25800	2
451	20241007	111000	725089650	25800	25800	25800	25750	151
452	20241007	110900	721195850	25750	25750	25800	25750	154
453	20241007	110800	717230300	25750	25700	25800	25700	552
454	20241007	110700	703016700	25750	25750	25750	25750	21
455	20241007	110600	702475950	25750	25750	25750	25750	14
456	20241007	110500	702115450	25750	25750	25750	25750	38
457	20241007	110400	701136950	25750	25750	25750	25750	22
458	20241007	110300	700570450	25750	25700	25750	25650	239
459	20241007	110200	694428700	25650	25700	25700	25650	111
460	20241007	110100	691576100	25700	25700	25700	25650	32
461	20241007	110000	690753850	25650	25650	25650	25650	706
462	20241007	105900	672644950	25600	25650	25650	25600	14
463	20241007	105800	672286500	25600	25600	25650	25600	88
464	20241007	105700	670032400	25650	25650	25650	25650	4
465	20241007	105600	669929800	25650	25650	25650	25650	32
466	20241007	105500	669109000	25600	25600	25650	25600	16
467	20241007	105400	668699250	25600	25650	25650	25600	54
468	20241007	105300	667316650	25600	25600	25650	25600	41
469	20241007	105200	666266850	25650	25600	25650	25600	150
470	20241007	105100	662425550	25650	25650	25650	25650	9
471	20241007	105000	662194700	25650	25650	25650	25650	3
472	20241007	104900	662117750	25650	25650	25650	25600	54
473	20241007	104800	660732750	25650	25600	25650	25600	277
474	20241007	104700	653640050	25600	25600	25600	25600	8
475	20241007	104600	653435250	25600	25600	25600	25600	0
476	20241007	104500	653435250	25600	25650	25650	25600	2
477	20241007	104400	653384000	25650	25650	25650	25650	22
478	20241007	104300	652819700	25650	25600	25650	25600	11
479	20241007	104200	652538050	25600	25650	25650	25600	104
480	20241007	104100	649874350	25650	25650	25650	25650	0
481	20241007	104000	649874350	25650	25650	25650	25650	36
482	20241007	103900	648950950	25650	25650	25650	25650	308
483	20241007	103800	641050750	25650	25650	25650	25650	12
484	20241007	103700	640742950	25650	25650	25650	25650	0
485	20241007	103600	640742950	25650	25700	25700	25550	108
486	20241007	103500	637974250	25700	25700	25700	25700	40
487	20241007	103400	636946250	25700	25650	25700	25650	490
488	20241007	103300	624353400	25650	25650	25650	25650	137
489	20241007	103200	620839350	25600	25600	25600	25600	74
490	20241007	103100	618944950	25600	25550	25600	25550	694
491	20241007	103000	601202750	25550	25550	25550	25550	100
492	20241007	102900	598647750	25550	25600	25600	25550	117
493	20241007	102800	595654550	25550	25550	25550	25550	49
494	20241007	102700	594402600	25550	25500	25550	25500	223
495	20241007	102600	588706300	25550	25550	25550	25550	11
496	20241007	102500	588425250	25500	25600	25600	25450	1227
497	20241007	102400	557168850	25500	25500	25500	25500	5
498	20241007	102300	557041350	25500	25500	25500	25500	319
499	20241007	102200	548906850	25550	25550	25550	25550	135
500	20241007	102100	545457600	25550	25550	25550	25500	123
501	20241007	102000	542319300	25550	25550	25550	25550	21
502	20241007	101900	541782750	25500	25500	25500	25500	155
503	20241007	101800	537830250	25500	25500	25500	25450	59
504	20241007	101700	536327750	25500	25500	25500	25450	76
505	20241007	101600	534391650	25500	25500	25500	25500	227
506	20241007	101500	528603150	25500	25500	25500	25450	215
507	20241007	101400	523121250	25450	25550	25600	25450	1734
508	20241007	101300	478837950	25550	25600	25600	25550	364
509	20241007	101200	469537250	25600	25550	25600	25550	224
510	20241007	101100	463812450	25600	25550	25600	25550	415
511	20241007	101000	453207350	25600	25600	25600	25600	121
512	20241007	100900	450109750	25600	25600	25600	25600	271
513	20241007	100800	443172150	25600	25600	25600	25600	5
514	20241007	100700	443044150	25600	25600	25600	25550	124
515	20241007	100600	439870700	25550	25600	25600	25550	73
516	20241007	100500	438005050	25600	25550	25600	25550	69
517	20241007	100400	436240500	25600	25550	25600	25550	4
518	20241007	100300	436138200	25600	25600	25600	25600	26
519	20241007	100200	435472600	25600	25600	25650	25600	288
520	20241007	100100	428099600	25650	25550	25650	25550	411
521	20241007	100000	417592450	25550	25650	25700	25550	209
522	20241007	095900	412242250	25650	25650	25650	25650	29
523	20241007	095800	411498400	25650	25650	25650	25650	72
524	20241007	095700	409651600	25650	25650	25650	25600	125
525	20241007	095600	406446600	25650	25650	25650	25650	33
526	20241007	095500	405600150	25650	25700	25700	25650	111
527	20241007	095400	402748900	25700	25700	25750	25700	56
528	20241007	095300	401309200	25750	25700	25750	25700	79
529	20241007	095200	399278850	25750	25700	25750	25700	66
530	20241007	095100	397581350	25600	25600	25750	25600	673
531	20241007	095000	380352250	25650	25700	25700	25650	579
532	20241007	094900	365484050	25650	25650	25650	25650	41
533	20241007	094800	364432400	25650	25650	25650	25650	42
534	20241007	094700	363355100	25650	25650	25650	25650	1
535	20241007	094600	363329450	25650	25650	25650	25650	234
536	20241007	094500	357327350	25650	25650	25650	25650	5
537	20241007	094400	357199100	25600	25600	25600	25600	0
538	20241007	094300	357199100	25600	25650	25650	25600	218
539	20241007	094200	351610900	25600	25600	25600	25600	124
540	20241007	094100	348436500	25600	25600	25650	25600	62
541	20241007	094000	346846300	25600	25650	25650	25600	136
542	20241007	093900	343359850	25700	25700	25700	25650	119
543	20241007	093800	340302050	25700	25700	25700	25650	40
544	20241007	093700	339274100	25700	25650	25700	25650	20
545	20241007	093600	338760600	25650	25650	25700	25650	301
546	20241007	093500	331039900	25650	25700	25700	25650	20
547	20241007	093400	330526400	25650	25650	25650	25650	16
548	20241007	093300	330116000	25650	25700	25700	25650	185
549	20241007	093200	325370500	25700	25700	25700	25700	16
550	20241007	093100	324959300	25700	25650	25700	25650	104
551	20241007	093000	322291500	25650	25650	25650	25650	1028
552	20241007	092900	295923300	25650	25600	25650	25600	17
553	20241007	092800	295488000	25650	25650	25650	25650	163
554	20241007	092700	291307050	25650	25650	25650	25650	40
555	20241007	092600	290281050	25650	25600	25700	25600	310
556	20241007	092500	282329950	25600	25650	25650	25600	337
557	20241007	092400	273685950	25700	25850	25850	25700	19
558	20241007	092300	273196900	25700	25650	25700	25650	126
559	20241007	092200	269961900	25650	25700	25700	25650	20
560	20241007	092100	269448800	25650	25600	25650	25600	173
561	20241007	092000	265017250	25600	25600	25600	25600	4
562	20241007	091900	264914850	25550	25600	25600	25550	269
563	20241007	091800	258034950	25600	25700	25700	25600	929
564	20241007	091700	234171550	25750	25700	25750	25700	389
565	20241007	091600	224165450	25700	25700	25700	25700	71
566	20241007	091500	222340750	25650	25650	25650	25650	40
567	20241007	091400	221314750	25650	25700	25700	25600	55
568	20241007	091300	219905750	25700	25700	25700	25700	10
569	20241007	091200	219648750	25550	25600	25650	25550	380
570	20241007	091100	209908250	25550	25600	25600	25550	191
571	20241007	091000	205024600	25600	25650	25650	25600	4
572	20241007	090900	204922050	25650	25600	25650	25600	102
573	20241007	090800	202310750	25600	25650	25650	25600	2
574	20241007	090700	202259500	25550	25600	25600	25550	111
575	20241007	090600	199422600	25600	25450	25600	25450	896
576	20241007	090500	176568900	25500	25500	25550	25450	441
577	20241007	090400	165330800	25500	25600	25600	25500	80
578	20241007	090300	163289000	25600	25500	25600	25500	142
579	20241007	090200	159665500	25550	25600	25650	25350	1239
580	20241007	090100	128099900	25600	25650	25650	25400	3447
581	20241007	090000	39976400	25700	25850	25850	25700	1450