KissMeData/003090/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183900	5467110800	27400	27400	27400	27400	5157
3	20241011	183800	5467110800	27400	27400	27400	27400	0
4	20241011	183700	5467110800	27400	27400	27400	27400	0
5	20241011	183600	5467110800	27400	27400	27400	27400	0
6	20241011	183500	5467110800	27400	27400	27400	27400	0
7	20241011	183400	5467110800	27400	27400	27400	27400	0
8	20241011	183300	5467110800	27400	27400	27400	27400	0
9	20241011	183200	5467110800	27400	27400	27400	27400	0
10	20241011	183100	5467110800	27400	27400	27400	27400	0
11	20241011	183000	5467110800	27400	27400	27400	27400	0
12	20241011	182900	5467110800	27400	27400	27400	27400	0
13	20241011	182800	5467110800	27400	27400	27400	27400	0
14	20241011	182700	5467110800	27400	27400	27400	27400	0
15	20241011	182600	5467110800	27400	27400	27400	27400	0
16	20241011	182500	5467110800	27400	27400	27400	27400	0
17	20241011	182400	5467110800	27400	27400	27400	27400	0
18	20241011	182300	5467110800	27400	27400	27400	27400	0
19	20241011	182200	5467110800	27400	27400	27400	27400	0
20	20241011	182100	5467110800	27400	27400	27400	27400	0
21	20241011	182000	5467110800	27400	27400	27400	27400	0
22	20241011	181900	5467110800	27400	27400	27400	27400	0
23	20241011	181800	5467110800	27400	27400	27400	27400	0
24	20241011	181700	5467110800	27400	27400	27400	27400	0
25	20241011	181600	5467110800	27400	27400	27400	27400	0
26	20241011	181500	5467110800	27400	27400	27400	27400	0
27	20241011	181400	5467110800	27400	27400	27400	27400	0
28	20241011	181300	5467110800	27400	27400	27400	27400	0
29	20241011	181200	5467110800	27400	27400	27400	27400	0
30	20241011	181100	5467110800	27400	27400	27400	27400	0
31	20241011	181000	5467110800	27400	27400	27400	27400	0
32	20241011	180900	5467110800	27400	27400	27400	27400	5157
33	20241011	180800	5467110800	27400	27400	27400	27400	0
34	20241011	180700	5467110800	27400	27400	27400	27400	0
35	20241011	180600	5467110800	27400	27400	27400	27400	0
36	20241011	180500	5467110800	27400	27400	27400	27400	0
37	20241011	180400	5467110800	27400	27400	27400	27400	0
38	20241011	180300	5467110800	27400	27400	27400	27400	0
39	20241011	180200	5467110800	27400	27400	27400	27400	0
40	20241011	180100	5467110800	27400	27400	27400	27400	0
41	20241011	180000	5467110800	27400	27400	27400	27400	0
42	20241011	175900	5467110800	27400	27400	27400	27400	0
43	20241011	175800	5467110800	27400	27400	27400	27400	0
44	20241011	175700	5467110800	27400	27400	27400	27400	0
45	20241011	175600	5467110800	27400	27400	27400	27400	0
46	20241011	175500	5467110800	27400	27400	27400	27400	0
47	20241011	175400	5467110800	27400	27400	27400	27400	0
48	20241011	175300	5467110800	27400	27400	27400	27400	0
49	20241011	175200	5467110800	27400	27400	27400	27400	0
50	20241011	175100	5467110800	27400	27400	27400	27400	0
51	20241011	175000	5467110800	27400	27400	27400	27400	0
52	20241011	174900	5467110800	27400	27400	27400	27400	0
53	20241011	174800	5467110800	27400	27400	27400	27400	0
54	20241011	174700	5467110800	27400	27400	27400	27400	0
55	20241011	174600	5467110800	27400	27400	27400	27400	0
56	20241011	174500	5467110800	27400	27400	27400	27400	0
57	20241011	174400	5467110800	27400	27400	27400	27400	0
58	20241011	174300	5467110800	27400	27400	27400	27400	0
59	20241011	174200	5467110800	27400	27400	27400	27400	0
60	20241011	174100	5467110800	27400	27400	27400	27400	0
61	20241011	174000	5467110800	27400	27400	27400	27400	0
62	20241011	173900	5467110800	27400	27400	27400	27400	5157
63	20241011	173800	5467110800	27400	27400	27400	27400	0
64	20241011	173700	5467110800	27400	27400	27400	27400	0
65	20241011	173600	5467110800	27400	27400	27400	27400	0
66	20241011	173500	5467110800	27400	27400	27400	27400	0
67	20241011	173400	5467110800	27400	27400	27400	27400	0
68	20241011	173300	5467110800	27400	27400	27400	27400	0
69	20241011	173200	5467110800	27400	27400	27400	27400	0
70	20241011	173100	5467110800	27400	27400	27400	27400	0
71	20241011	173000	5467110800	27400	27400	27400	27400	0
72	20241011	172900	5467110800	27400	27400	27400	27400	0
73	20241011	172800	5467110800	27400	27400	27400	27400	0
74	20241011	172700	5467110800	27400	27400	27400	27400	0
75	20241011	172600	5467110800	27400	27400	27400	27400	0
76	20241011	172500	5467110800	27400	27400	27400	27400	0
77	20241011	172400	5467110800	27400	27400	27400	27400	0
78	20241011	172300	5467110800	27400	27400	27400	27400	0
79	20241011	172200	5467110800	27400	27400	27400	27400	0
80	20241011	172100	5467110800	27400	27400	27400	27400	0
81	20241011	172000	5467110800	27400	27400	27400	27400	0
82	20241011	171900	5467110800	27400	27400	27400	27400	0
83	20241011	171800	5467110800	27400	27400	27400	27400	0
84	20241011	171700	5467110800	27400	27400	27400	27400	0
85	20241011	171600	5467110800	27400	27400	27400	27400	0
86	20241011	171500	5467110800	27400	27400	27400	27400	0
87	20241011	171400	5467110800	27400	27400	27400	27400	0
88	20241011	171300	5467110800	27400	27400	27400	27400	0
89	20241011	171200	5467110800	27400	27400	27400	27400	0
90	20241011	171100	5467110800	27400	27400	27400	27400	0
91	20241011	171000	5467110800	27400	27400	27400	27400	0
92	20241011	170900	5467110800	27400	27400	27400	27400	5157
93	20241011	170800	5467110800	27400	27400	27400	27400	0
94	20241011	170700	5467110800	27400	27400	27400	27400	0
95	20241011	170600	5467110800	27400	27400	27400	27400	0
96	20241011	170500	5467110800	27400	27400	27400	27400	0
97	20241011	170400	5467110800	27400	27400	27400	27400	0
98	20241011	170300	5467110800	27400	27400	27400	27400	0
99	20241011	170200	5467110800	27400	27400	27400	27400	0
100	20241011	170100	5467110800	27400	27400	27400	27400	0
101	20241011	170000	5467110800	27400	27400	27400	27400	0
102	20241011	165900	5467110800	27400	27400	27400	27400	0
103	20241011	165800	5467110800	27400	27400	27400	27400	0
104	20241011	165700	5467110800	27400	27400	27400	27400	0
105	20241011	165600	5467110800	27400	27400	27400	27400	0
106	20241011	165500	5467110800	27400	27400	27400	27400	0
107	20241011	165400	5467110800	27400	27400	27400	27400	0
108	20241011	165300	5467110800	27400	27400	27400	27400	0
109	20241011	165200	5467110800	27400	27400	27400	27400	0
110	20241011	165100	5467110800	27400	27400	27400	27400	0
111	20241011	165000	5467110800	27400	27400	27400	27400	0
112	20241011	164900	5467110800	27400	27400	27400	27400	0
113	20241011	164800	5467110800	27400	27400	27400	27400	0
114	20241011	164700	5467110800	27400	27400	27400	27400	0
115	20241011	164600	5467110800	27400	27400	27400	27400	0
116	20241011	164500	5467110800	27400	27400	27400	27400	0
117	20241011	164400	5467110800	27400	27400	27400	27400	0
118	20241011	164300	5467110800	27400	27400	27400	27400	0
119	20241011	164200	5467110800	27400	27400	27400	27400	0
120	20241011	164100	5467110800	27400	27400	27400	27400	0
121	20241011	164000	5467110800	27400	27400	27400	27400	0
122	20241011	163900	5467110800	27400	27400	27400	27400	5157
123	20241011	163800	5467110800	27400	27400	27400	27400	0
124	20241011	163700	5467110800	27400	27400	27400	27400	0
125	20241011	163600	5467110800	27400	27400	27400	27400	0
126	20241011	163500	5467110800	27400	27400	27400	27400	0
127	20241011	163400	5467110800	27400	27400	27400	27400	0
128	20241011	163300	5467110800	27400	27400	27400	27400	0
129	20241011	163200	5467110800	27400	27400	27400	27400	0
130	20241011	163100	5467110800	27400	27400	27400	27400	0
131	20241011	163000	5467110800	27400	27400	27400	27400	0
132	20241011	162900	5467110800	27400	27400	27400	27400	0
133	20241011	162800	5467110800	27400	27400	27400	27400	0
134	20241011	162700	5467110800	27400	27400	27400	27400	0
135	20241011	162600	5467110800	27400	27400	27400	27400	0
136	20241011	162500	5467110800	27400	27400	27400	27400	0
137	20241011	162400	5467110800	27400	27400	27400	27400	0
138	20241011	162300	5467110800	27400	27400	27400	27400	0
139	20241011	162200	5467110800	27400	27400	27400	27400	0
140	20241011	162100	5467110800	27400	27400	27400	27400	0
141	20241011	162000	5467110800	27400	27400	27400	27400	0
142	20241011	161900	5467110800	27400	27400	27400	27400	0
143	20241011	161800	5467110800	27400	27400	27400	27400	0
144	20241011	161700	5467110800	27400	27400	27400	27400	0
145	20241011	161600	5467110800	27400	27400	27400	27400	0
146	20241011	161500	5467110800	27400	27400	27400	27400	0
147	20241011	161400	5467110800	27400	27400	27400	27400	0
148	20241011	161300	5467110800	27400	27400	27400	27400	0
149	20241011	161200	5467110800	27400	27400	27400	27400	0
150	20241011	161100	5467110800	27400	27400	27400	27400	0
151	20241011	161000	5467110800	27400	27400	27400	27400	0
152	20241011	160900	5467110800	27400	27400	27400	27400	5157
153	20241011	160800	5467110800	27400	27400	27400	27400	0
154	20241011	160700	5467110800	27400	27400	27400	27400	0
155	20241011	160600	5467110800	27400	27400	27400	27400	0
156	20241011	160500	5467110800	27400	27400	27400	27400	0
157	20241011	160400	5467110800	27400	27400	27400	27400	0
158	20241011	160300	5467110800	27400	27400	27400	27400	0
159	20241011	160200	5467110800	27400	27400	27400	27400	0
160	20241011	160100	5467110800	27400	27400	27400	27400	0
161	20241011	160000	5467110800	27400	27400	27400	27400	0
162	20241011	155900	5467110800	27400	27400	27400	27400	0
163	20241011	155800	5467110800	27400	27400	27400	27400	0
164	20241011	155700	5467110800	27400	27400	27400	27400	0
165	20241011	155600	5467110800	27400	27400	27400	27400	0
166	20241011	155500	5467110800	27400	27400	27400	27400	0
167	20241011	155400	5467110800	27400	27400	27400	27400	0
168	20241011	155300	5467110800	27400	27400	27400	27400	0
169	20241011	155200	5467110800	27400	27400	27400	27400	0
170	20241011	155100	5467110800	27400	27400	27400	27400	0
171	20241011	155000	5467110800	27400	27400	27400	27400	0
172	20241011	154900	5467110800	27400	27400	27400	27400	0
173	20241011	154800	5467110800	27400	27400	27400	27400	0
174	20241011	154700	5467110800	27400	27400	27400	27400	0
175	20241011	154600	5467110800	27400	27400	27400	27400	0
176	20241011	154500	5467110800	27400	27400	27400	27400	0
177	20241011	154400	5467110800	27400	27400	27400	27400	0
178	20241011	154300	5467110800	27400	27400	27400	27400	0
179	20241011	154200	5467110800	27400	27400	27400	27400	0
180	20241011	154100	5467110800	27400	27400	27400	27400	0
181	20241011	154000	5467110800	27400	27400	27400	27400	0
182	20241011	153900	5467110800	27400	27400	27400	27400	5157
183	20241011	153800	5467110800	27400	27400	27400	27400	0
184	20241011	153700	5467110800	27400	27400	27400	27400	0
185	20241011	153600	5467110800	27400	27400	27400	27400	0
186	20241011	153500	5467110800	27400	27400	27400	27400	0
187	20241011	153400	5467110800	27400	27400	27400	27400	0
188	20241011	153300	5467110800	27400	27400	27400	27400	0
189	20241011	153200	5467110800	27400	27400	27400	27400	0
190	20241011	153100	5467110800	27400	27400	27400	27400	0
191	20241011	153000	5467110800	27400	27400	27400	27400	5157
192	20241011	152900	5325809000	27400	27400	27400	27400	0
193	20241011	152800	5325809000	27400	27400	27400	27400	0
194	20241011	152700	5325809000	27400	27400	27400	27400	0
195	20241011	152600	5325809000	27400	27400	27400	27400	0
196	20241011	152500	5325809000	27400	27400	27400	27400	0
197	20241011	152400	5325809000	27400	27400	27400	27400	0
198	20241011	152300	5325809000	27400	27400	27400	27400	0
199	20241011	152200	5325809000	27400	27400	27400	27400	0
200	20241011	152100	5325809000	27400	27400	27400	27400	0
201	20241011	152000	5325809000	27400	27400	27400	27400	0
202	20241011	151900	5325809000	27400	27300	27500	27300	120
203	20241011	151800	5322528800	27500	27300	27500	27300	154
204	20241011	151700	5318303350	27300	27450	27550	27250	3001
205	20241011	151600	5236052500	27450	27450	27450	27350	1450
206	20241011	151500	5196303050	27450	27450	27500	27450	1050
207	20241011	151400	5167460950	27500	27450	27500	27450	118
208	20241011	151300	5164216150	27450	27450	27500	27450	510
209	20241011	151200	5150209500	27450	27550	27550	27450	582
210	20241011	151100	5134213750	27500	27450	27500	27450	1728
211	20241011	151000	5086694550	27500	27500	27500	27450	411
212	20241011	150900	5075392100	27500	27450	27500	27450	429
213	20241011	150800	5063596250	27500	27500	27500	27500	236
214	20241011	150700	5057106250	27500	27500	27550	27500	283
215	20241011	150600	5049321600	27500	27400	27500	27400	1523
216	20241011	150500	5007520300	27450	27450	27450	27400	49
217	20241011	150400	5006175300	27450	27400	27450	27400	305
218	20241011	150300	4997818000	27450	27450	27450	27400	99
219	20241011	150200	4995101250	27400	27450	27500	27400	612
220	20241011	150100	4978299750	27500	27500	27500	27450	730
221	20241011	150000	4958260850	27500	27500	27500	27450	84
222	20241011	145900	4955951150	27500	27500	27550	27450	229
223	20241011	145800	4949648900	27500	27500	27550	27500	879
224	20241011	145700	4925474250	27550	27550	27550	27500	655
225	20241011	145600	4907456350	27550	27550	27550	27500	169
226	20241011	145500	4902805450	27550	27500	27550	27450	1840
227	20241011	145400	4852202350	27500	27450	27500	27400	1006
228	20241011	145300	4824582350	27450	27450	27450	27400	442
229	20241011	145200	4812456300	27450	27400	27450	27400	154
230	20241011	145100	4808229350	27450	27400	27450	27400	60
231	20241011	145000	4806585250	27400	27400	27400	27400	66
232	20241011	144900	4804776850	27400	27450	27450	27350	261
233	20241011	144800	4797623350	27400	27350	27400	27350	460
234	20241011	144700	4785020400	27350	27400	27400	27350	401
235	20241011	144600	4774036250	27400	27400	27400	27400	32
236	20241011	144500	4773159450	27400	27350	27450	27350	756
237	20241011	144400	4752465000	27400	27450	27450	27400	354
238	20241011	144300	4742764350	27450	27400	27450	27400	122
239	20241011	144200	4739415500	27450	27400	27450	27400	73
240	20241011	144100	4737415250	27400	27400	27400	27400	172
241	20241011	144000	4732702450	27400	27400	27400	27400	952
242	20241011	143900	4706617650	27400	27450	27450	27400	70
243	20241011	143800	4704697400	27400	27450	27450	27400	151
244	20241011	143700	4700555000	27450	27450	27450	27450	412
245	20241011	143600	4689245600	27450	27450	27450	27450	281
246	20241011	143500	4681532150	27450	27450	27450	27450	561
247	20241011	143400	4666132700	27450	27450	27450	27450	743
248	20241011	143300	4645737350	27450	27400	27450	27400	353
249	20241011	143200	4636052650	27450	27400	27450	27400	192
250	20241011	143100	4630789600	27400	27450	27450	27400	203
251	20241011	143000	4625217350	27400	27400	27450	27400	105
252	20241011	142900	4622338100	27400	27400	27400	27400	89
253	20241011	142800	4619899500	27400	27400	27400	27350	694
254	20241011	142700	4600911050	27400	27450	27450	27400	326
255	20241011	142600	4591972000	27450	27400	27450	27400	61
256	20241011	142500	4590298350	27400	27450	27450	27400	398
257	20241011	142400	4579374750	27450	27400	27450	27400	241
258	20241011	142300	4572768900	27350	27400	27400	27350	248
259	20241011	142200	4565974200	27350	27350	27400	27350	820
260	20241011	142100	4543509200	27350	27400	27400	27350	222
261	20241011	142000	4537426750	27400	27400	27400	27350	604
262	20241011	141900	4520877700	27400	27350	27400	27350	65
263	20241011	141800	4519099800	27350	27300	27350	27300	146
264	20241011	141700	4515106750	27300	27300	27350	27300	149
265	20241011	141600	4511033550	27350	27300	27350	27300	505
266	20241011	141500	4497245950	27250	27250	27250	27250	130
267	20241011	141400	4493703450	27250	27250	27300	27250	140
268	20241011	141300	4489888300	27250	27250	27300	27250	123
269	20241011	141200	4486531000	27200	27250	27250	27200	351
270	20241011	141100	4476967500	27250	27250	27300	27200	308
271	20241011	141000	4468573000	27300	27300	27300	27300	104
272	20241011	140900	4465733800	27300	27250	27300	27250	202
273	20241011	140800	4460229200	27300	27300	27300	27250	139
274	20241011	140700	4456435050	27300	27250	27300	27250	95
275	20241011	140600	4453841600	27250	27200	27300	27200	159
276	20241011	140500	4449504050	27200	27250	27300	27200	1169
277	20241011	140400	4417649150	27300	27300	27350	27300	39
278	20241011	140300	4416584250	27250	27350	27350	27250	259
279	20241011	140200	4409510900	27350	27300	27350	27300	148
280	20241011	140100	4405464450	27300	27400	27400	27300	1464
281	20241011	140000	4365452600	27400	27450	27500	27400	852
282	20241011	135900	4342092650	27500	27450	27500	27450	716
283	20241011	135800	4322428950	27500	27500	27500	27450	20
284	20241011	135700	4321879650	27500	27450	27500	27450	185
285	20241011	135600	4316794650	27450	27500	27500	27450	143
286	20241011	135500	4312869100	27500	27450	27500	27450	335
287	20241011	135400	4303665400	27450	27500	27500	27450	541
288	20241011	135300	4288798350	27500	27500	27500	27450	28
289	20241011	135200	4288028400	27500	27500	27550	27450	504
290	20241011	135100	4274151450	27450	27500	27550	27450	364
291	20241011	135000	4264145400	27500	27500	27550	27500	822
292	20241011	134900	4241515650	27500	27500	27550	27500	1436
293	20241011	134800	4202025350	27500	27450	27500	27400	179
294	20241011	134700	4197106650	27450	27450	27450	27400	820
295	20241011	134600	4174598050	27450	27450	27500	27450	324
296	20241011	134500	4165702950	27450	27400	27500	27400	233
297	20241011	134400	4159302400	27450	27450	27500	27400	958
298	20241011	134300	4133006400	27450	27500	27500	27450	311
299	20241011	134200	4124463750	27500	27500	27500	27450	1229
300	20241011	134100	4090666650	27500	27450	27500	27450	434
301	20241011	134000	4078731750	27450	27450	27450	27400	1270
302	20241011	133900	4043872100	27450	27400	27450	27400	6
303	20241011	133800	4043707600	27450	27400	27450	27400	287
304	20241011	133700	4035829500	27400	27400	27450	27400	349
305	20241011	133600	4026264700	27400	27400	27450	27400	32
306	20241011	133500	4025386900	27400	27400	27400	27400	161
307	20241011	133400	4020975500	27400	27400	27450	27350	302
308	20241011	133300	4012700700	27400	27400	27400	27400	15
309	20241011	133200	4012289700	27400	27350	27400	27350	131
310	20241011	133100	4008700850	27400	27350	27400	27350	147
311	20241011	133000	4004673550	27350	27350	27400	27300	75
312	20241011	132900	4002622400	27350	27400	27450	27350	293
313	20241011	132800	3994588900	27400	27400	27400	27350	421
314	20241011	132700	3983058350	27350	27350	27350	27250	552
315	20241011	132600	3967992850	27350	27450	27450	27350	637
316	20241011	132500	3950546650	27450	27500	27500	27450	3162
317	20241011	132400	3863627550	27500	27500	27500	27450	4350
318	20241011	132300	3744004450	27450	27300	27500	27250	10928
319	20241011	132200	3444853450	27300	27250	27300	27250	652
320	20241011	132100	3427054300	27250	27250	27300	27200	2375
321	20241011	132000	3362331650	27200	27250	27250	27200	256
322	20241011	131900	3355361650	27250	27150	27250	27100	5593
323	20241011	131800	3203298900	27150	27100	27150	27100	1873
324	20241011	131700	3152523500	27100	27050	27100	27050	851
325	20241011	131600	3129503500	26950	27000	27000	26950	409
326	20241011	131500	3118461000	27000	27000	27050	27000	532
327	20241011	131400	3104096900	27000	27000	27000	27000	572
328	20241011	131300	3088652900	27050	27000	27050	27000	216
329	20241011	131200	3082815900	27000	27050	27050	27000	334
330	20241011	131100	3073797850	27000	27000	27050	27000	494
331	20241011	131000	3060459750	27050	27050	27050	27000	770
332	20241011	130900	3039634750	27000	27050	27050	27000	114
333	20241011	130800	3036556650	27000	27000	27000	27000	32
334	20241011	130700	3035692650	27000	27000	27050	27000	97
335	20241011	130600	3033073550	27000	26950	27050	26950	119
336	20241011	130500	3029860750	26950	27050	27050	26950	26
337	20241011	130400	3029159000	27000	27000	27000	26950	170
338	20241011	130300	3024569050	27000	27000	27000	26950	226
339	20241011	130200	3018467100	26950	26950	27000	26950	75
340	20241011	130100	3016443900	26950	26900	27000	26900	195
341	20241011	130000	3011188600	26900	26950	26950	26900	17
342	20241011	125900	3010730900	26950	26850	26950	26850	306
343	20241011	125800	3002495500	26950	26950	26950	26950	0
344	20241011	125700	3002495500	26950	26950	26950	26850	653
345	20241011	125600	2984928150	26950	27000	27000	26950	58
346	20241011	125500	2983363950	27000	27000	27000	27000	237
347	20241011	125400	2976964950	26950	26950	26950	26950	36
348	20241011	125300	2975994750	26950	27000	27000	26950	65
349	20241011	125200	2974240350	27000	27000	27050	27000	132
350	20241011	125100	2970676300	27000	27000	27050	27000	128
351	20241011	125000	2967220000	27000	27000	27050	27000	38
352	20241011	124900	2966193250	27000	27000	27000	27000	38
353	20241011	124800	2965167250	27050	27000	27050	27000	196
354	20241011	124700	2959869700	27000	27000	27000	27000	660
355	20241011	124600	2942049700	27000	27050	27050	27000	56
356	20241011	124500	2940537650	27050	27050	27050	27050	100
357	20241011	124400	2937832650	27000	27000	27000	27000	136
358	20241011	124300	2934160650	27050	27050	27050	27050	301
359	20241011	124200	2926018600	27000	27050	27050	27000	46
360	20241011	124100	2924776100	27050	27050	27050	27000	352
361	20241011	124000	2915255700	27000	27050	27050	27000	21
362	20241011	123900	2914688650	27000	27000	27000	27000	38
363	20241011	123800	2913662650	27000	27000	27000	27000	54
364	20241011	123700	2912204650	26950	26950	27050	26950	651
365	20241011	123600	2894623800	26950	26950	26950	26950	21
366	20241011	123500	2894057850	26950	26950	26950	26950	56
367	20241011	123400	2892548650	26950	26950	27000	26950	373
368	20241011	123300	2882485750	26950	26950	26950	26950	0
369	20241011	123200	2882485750	26950	26900	26950	26900	38
370	20241011	123100	2881463500	26900	26900	26950	26900	119
371	20241011	123000	2878257400	26900	26900	26950	26900	436
372	20241011	122900	2866528950	26900	26900	26900	26900	20
373	20241011	122800	2865990950	26900	26950	26950	26900	226
374	20241011	122700	2859911400	26950	26900	26950	26900	193
375	20241011	122600	2854712450	26950	26950	26950	26900	457
376	20241011	122500	2842397500	26950	26950	26950	26900	125
377	20241011	122400	2839031150	26950	26900	26950	26850	96
378	20241011	122300	2836448650	26900	26900	26900	26850	121
379	20241011	122200	2833193900	26900	26900	26900	26900	67
380	20241011	122100	2831391600	26950	26950	26950	26900	43
381	20241011	122000	2830234750	26900	26900	26950	26900	206
382	20241011	121900	2824688350	26900	26900	26900	26900	0
383	20241011	121800	2824688350	26900	26900	26900	26900	8
384	20241011	121700	2824473150	26900	26950	26950	26900	137
385	20241011	121600	2820782850	26900	26950	26950	26900	84
386	20241011	121500	2818520750	26950	26900	26950	26850	143
387	20241011	121400	2814674900	26900	26900	26900	26900	31
388	20241011	121300	2813841000	26850	26850	26850	26850	491
389	20241011	121200	2800657650	26900	26850	26900	26850	318
390	20241011	121100	2792113500	26800	26800	26800	26800	77
391	20241011	121000	2790049900	26800	26800	26850	26750	95
392	20241011	120900	2787505300	26750	26800	26800	26750	793
393	20241011	120800	2766278450	26800	26850	26850	26800	735
394	20241011	120700	2746576700	26850	26850	26850	26800	398
395	20241011	120600	2735900300	26850	26900	26900	26800	602
396	20241011	120500	2719745550	26900	26900	26900	26900	184
397	20241011	120400	2714795950	26900	26900	26900	26900	0
398	20241011	120300	2714795950	26900	26950	26950	26900	137
399	20241011	120200	2711105650	26900	26850	26900	26850	148
400	20241011	120100	2707124650	26800	26900	26900	26800	49
401	20241011	120000	2705811150	26850	26900	26900	26850	574
402	20241011	115900	2690399150	26900	26900	26900	26900	154
403	20241011	115800	2686256550	26900	26900	26900	26850	390
404	20241011	115700	2675768500	26900	26950	26950	26900	412
405	20241011	115600	2664685600	26950	26950	26950	26900	138
406	20241011	115500	2660968300	26900	26900	26950	26900	12
407	20241011	115400	2660645200	26900	26900	26950	26900	983
408	20241011	115300	2634202250	26950	26950	26950	26900	440
409	20241011	115200	2622346650	26950	27000	27000	26950	991
410	20241011	115100	2595634050	27000	27000	27000	26950	195
411	20241011	115000	2590370900	27000	27000	27000	26950	17
412	20241011	114900	2589912550	27000	27000	27000	26950	153
413	20241011	114800	2585784050	27000	27000	27000	27000	11
414	20241011	114700	2585487050	27000	27000	27000	26950	31
415	20241011	114600	2584651250	27000	27000	27000	26950	40
416	20241011	114500	2583573100	27000	27000	27000	26950	204
417	20241011	114400	2578065150	26950	27000	27000	26950	92
418	20241011	114300	2575585700	27000	27000	27000	26950	124
419	20241011	114200	2572243250	27000	26950	27000	26950	30
420	20241011	114100	2571434700	27000	26950	27000	26950	139
421	20241011	114000	2567683550	26950	26950	26950	26950	307
422	20241011	113900	2559409900	26950	27000	27000	26950	84
423	20241011	113800	2557146050	27000	27000	27000	27000	216
424	20241011	113700	2551314050	27000	26950	27000	26950	54
425	20241011	113600	2549856100	26950	27000	27000	26950	53
426	20241011	113500	2548427550	27000	27000	27000	27000	2
427	20241011	113400	2548373550	26900	26950	27000	26900	1409
428	20241011	113300	2510457400	26950	27000	27000	26950	33
429	20241011	113200	2509567850	27000	26950	27000	26950	56
430	20241011	113100	2508058600	27000	27000	27000	27000	226
431	20241011	113000	2501956600	27000	27000	27000	27000	24
432	20241011	112900	2501308600	26950	27000	27000	26950	37
433	20241011	112800	2500311400	26950	27000	27000	26950	176
434	20241011	112700	2495564400	27000	26950	27000	26950	251
435	20241011	112600	2488794250	26950	27000	27000	26950	96
436	20241011	112500	2486202750	26950	27000	27000	26950	61
437	20241011	112400	2484557200	27000	27000	27050	26950	248
438	20241011	112300	2477861350	27000	27000	27000	26950	42
439	20241011	112200	2476728600	27000	27000	27000	26900	250
440	20241011	112100	2469987550	26950	27050	27050	26900	269
441	20241011	112000	2462727650	26950	27000	27000	26950	603
442	20241011	111900	2446465550	27000	27000	27000	27000	643
443	20241011	111800	2429104550	26950	26950	27000	26950	103
444	20241011	111700	2426323650	26900	26950	27000	26900	190
445	20241011	111600	2421205450	26900	26950	26950	26900	139
446	20241011	111500	2417464400	26900	26900	26950	26900	263
447	20241011	111400	2410389250	26950	27000	27000	26950	435
448	20241011	111300	2398654950	26950	26900	26950	26900	241
449	20241011	111200	2392165050	26900	26950	26950	26900	180
450	20241011	111100	2387320900	26950	26900	26950	26900	194
451	20241011	111000	2382097300	26900	26950	26950	26900	403
452	20241011	110900	2371251250	26900	26950	26950	26900	119
453	20241011	110800	2368044300	26900	27000	27000	26900	3537
454	20241011	110700	2272725300	27050	27000	27050	27000	56
455	20241011	110600	2271213200	27000	27000	27050	27000	675
456	20241011	110500	2252981650	27050	27050	27100	27000	309
457	20241011	110400	2244625550	27050	27150	27200	27050	2446
458	20241011	110300	2178272500	27150	27200	27200	27150	195
459	20241011	110200	2172973050	27200	27200	27200	27200	1
460	20241011	110100	2172945850	27200	27200	27200	27150	766
461	20241011	110000	2152133050	27150	27200	27200	27150	53
462	20241011	105900	2150693300	27200	27150	27200	27150	314
463	20241011	105800	2142162600	27200	27200	27200	27150	326
464	20241011	105700	2133297250	27150	27200	27200	27150	506
465	20241011	105600	2119555300	27200	27150	27200	27150	274
466	20241011	105500	2112111050	27150	27150	27150	27100	299
467	20241011	105400	2103995000	27100	27200	27200	27100	282
468	20241011	105300	2096341150	27150	27150	27200	27150	104
469	20241011	105200	2093517400	27150	27100	27150	27100	228
470	20241011	105100	2087327250	27150	27150	27150	27150	69
471	20241011	105000	2085453900	27150	27200	27200	27150	106
472	20241011	104900	2082575850	27150	27150	27200	27150	1576
473	20241011	104800	2039784250	27150	27150	27150	27100	399
474	20241011	104700	2028953200	27150	27150	27150	27100	909
475	20241011	104600	2004274000	27150	27150	27150	27150	999
476	20241011	104500	1977151150	27150	27100	27150	27100	819
477	20241011	104400	1954955900	27100	27100	27100	27100	66
478	20241011	104300	1953167300	27050	27100	27100	27050	467
479	20241011	104200	1940513450	27100	27100	27100	27100	318
480	20241011	104100	1931895650	27100	27100	27150	27050	983
481	20241011	104000	1905253300	27100	27150	27150	27100	78
482	20241011	103900	1903139250	27050	27150	27150	27050	694
483	20241011	103800	1884326850	27150	27150	27150	27100	213
484	20241011	103700	1878547750	27100	27150	27150	27100	1148
485	20241011	103600	1847425700	27150	27150	27150	27100	1327
486	20241011	103500	1811399500	27150	27100	27150	27050	2471
487	20241011	103400	1744408800	27050	27050	27050	27000	1142
488	20241011	103300	1713524650	27050	27000	27050	27000	7914
489	20241011	103200	1499836850	27000	27000	27000	26950	48
490	20241011	103100	1498540950	26950	26900	27000	26900	2080
491	20241011	103000	1442533450	26900	26850	26900	26850	241
492	20241011	102900	1436061650	26900	26850	26900	26850	47
493	20241011	102800	1434799650	26900	26900	26900	26900	3
494	20241011	102700	1434718950	26850	26900	26900	26850	392
495	20241011	102600	1424186100	26850	26900	26900	26850	270
496	20241011	102500	1416923750	26900	26950	26950	26900	346
497	20241011	102400	1407599600	26900	26900	26950	26850	228
498	20241011	102300	1401459650	26900	26950	26950	26900	514
499	20241011	102200	1387632950	26900	26900	26950	26900	69
500	20241011	102100	1385776750	26900	26900	26900	26900	65
501	20241011	102000	1384028250	26900	26900	26900	26850	210
502	20241011	101900	1378379300	26900	26900	26900	26850	140
503	20241011	101800	1374615100	26900	26900	26900	26850	320
504	20241011	101700	1366014150	26850	26900	26900	26850	783
505	20241011	101600	1344969350	26950	26950	27000	26900	706
506	20241011	101500	1325946050	26950	26950	27000	26950	556
507	20241011	101400	1310959900	26900	26950	26950	26900	72
508	20241011	101300	1309021800	26900	26950	26950	26900	221
509	20241011	101200	1303065900	26950	26950	26950	26900	715
510	20241011	101100	1283798500	26950	26850	26950	26850	282
511	20241011	101000	1276213700	26850	26850	26850	26800	173
512	20241011	100900	1271570500	26850	26850	26850	26800	56
513	20241011	100800	1270069350	26850	26800	26850	26800	220
514	20241011	100700	1264172900	26800	26850	26850	26800	131
515	20241011	100600	1260657850	26850	26850	26850	26850	102
516	20241011	100500	1257919150	26800	26800	26800	26800	41
517	20241011	100400	1256820350	26850	26850	26850	26800	141
518	20241011	100300	1253036250	26850	26750	26850	26750	175
519	20241011	100200	1248346750	26800	26800	26800	26750	129
520	20241011	100100	1244891350	26800	26800	26850	26800	100
521	20241011	100000	1242211300	26800	26800	26800	26750	58
522	20241011	095900	1240658750	26800	26750	26800	26750	270
523	20241011	095800	1233431250	26750	26750	26750	26750	174
524	20241011	095700	1228776750	26750	26800	26800	26750	110
525	20241011	095600	1225833750	26800	26750	26800	26750	310
526	20241011	095500	1217538150	26750	26750	26750	26700	176
527	20241011	095400	1212831950	26750	26750	26750	26750	129
528	20241011	095300	1209381200	26750	26700	26750	26700	126
529	20241011	095200	1206014750	26750	26750	26750	26750	264
530	20241011	095100	1198952750	26750	26750	26750	26750	88
531	20241011	095000	1196598750	26750	26850	26900	26750	310
532	20241011	094900	1188285450	26850	26850	26850	26800	174
533	20241011	094800	1183614450	26850	26850	26900	26800	686
534	20241011	094700	1165194850	26850	26850	26900	26750	2586
535	20241011	094600	1095798600	26900	26700	26900	26700	2139
536	20241011	094500	1038375450	26750	26700	26750	26650	350
537	20241011	094400	1029023450	26700	26700	26700	26700	8
538	20241011	094300	1028809850	26650	26650	26700	26600	492
539	20241011	094200	1015698450	26700	26700	26700	26700	295
540	20241011	094100	1007821950	26650	26700	26750	26600	972
541	20241011	094000	981884450	26700	26600	26700	26600	243
542	20241011	093900	975413850	26550	26600	26600	26550	114
543	20241011	093800	972382000	26600	26600	26650	26600	244
544	20241011	093700	965886600	26600	26550	26600	26550	8
545	20241011	093600	965673950	26550	26600	26600	26500	652
546	20241011	093500	948368250	26650	26650	26650	26600	118
547	20241011	093400	945223650	26600	26600	26600	26600	108
548	20241011	093300	942350850	26600	26650	26650	26600	419
549	20241011	093200	931188000	26650	26700	26700	26650	284
550	20241011	093100	923607600	26700	26750	26800	26650	255
551	20241011	093000	916799350	26750	26750	26800	26700	697
552	20241011	092900	898146550	26750	26650	26750	26600	946
553	20241011	092800	872910550	26650	26600	26650	26600	104
554	20241011	092700	870143400	26600	26600	26650	26500	1732
555	20241011	092600	824129850	26550	26550	26550	26500	617
556	20241011	092500	807766750	26550	26450	26550	26450	976
557	20241011	092400	781896000	26500	26500	26550	26450	582
558	20241011	092300	766473450	26550	26550	26600	26550	221
559	20241011	092200	760605850	26550	26600	26600	26500	599
560	20241011	092100	744683950	26600	26600	26700	26550	704
561	20241011	092000	725938550	26600	26550	26600	26550	416
562	20241011	091900	714890450	26500	26450	26500	26450	1317
563	20241011	091800	680046450	26450	26500	26550	26450	533
564	20241011	091700	665932500	26550	26500	26600	26450	699
565	20241011	091600	647401900	26550	26550	26600	26500	196
566	20241011	091500	642198550	26500	26500	26600	26450	794
567	20241011	091400	621146350	26550	26500	26600	26400	3984
568	20241011	091300	515505300	26600	26450	26600	26400	1876
569	20241011	091200	465934450	26450	26650	26650	26400	3107
570	20241011	091100	383522100	26650	26700	26700	26650	315
571	20241011	091000	375118100	26650	26700	26700	26650	69
572	20241011	090900	373277350	26750	26650	26800	26650	329
573	20241011	090800	364489250	26650	26550	26700	26450	1582
574	20241011	090700	322528600	26500	26550	26600	26500	1617
575	20241011	090600	279614000	26550	26650	26700	26550	1094
576	20241011	090500	250499550	26650	26800	26850	26650	1826
577	20241011	090400	201699600	26750	26800	26850	26750	616
578	20241011	090300	185187900	26850	26800	26850	26650	923
579	20241011	090200	160513000	26800	26800	26850	26650	1470
580	20241011	090100	121225550	26800	26750	26850	26750	171
581	20241011	090000	116648900	26850	26700	26850	26550	4351