KissMeData/003090/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183900	2016074150	26650	26650	26650	26650	1770
3	20241017	183800	2016074150	26650	26650	26650	26650	0
4	20241017	183700	2016074150	26650	26650	26650	26650	0
5	20241017	183600	2016074150	26650	26650	26650	26650	0
6	20241017	183500	2016074150	26650	26650	26650	26650	0
7	20241017	183400	2016074150	26650	26650	26650	26650	0
8	20241017	183300	2016074150	26650	26650	26650	26650	0
9	20241017	183200	2016074150	26650	26650	26650	26650	0
10	20241017	183100	2016074150	26650	26650	26650	26650	0
11	20241017	183000	2016074150	26650	26650	26650	26650	0
12	20241017	182900	2016074150	26650	26650	26650	26650	0
13	20241017	182800	2016074150	26650	26650	26650	26650	0
14	20241017	182700	2016074150	26650	26650	26650	26650	0
15	20241017	182600	2016074150	26650	26650	26650	26650	0
16	20241017	182500	2016074150	26650	26650	26650	26650	0
17	20241017	182400	2016074150	26650	26650	26650	26650	0
18	20241017	182300	2016074150	26650	26650	26650	26650	0
19	20241017	182200	2016074150	26650	26650	26650	26650	0
20	20241017	182100	2016074150	26650	26650	26650	26650	0
21	20241017	182000	2016074150	26650	26650	26650	26650	0
22	20241017	181900	2016074150	26650	26650	26650	26650	0
23	20241017	181800	2016074150	26650	26650	26650	26650	0
24	20241017	181700	2016074150	26650	26650	26650	26650	0
25	20241017	181600	2016074150	26650	26650	26650	26650	0
26	20241017	181500	2016074150	26650	26650	26650	26650	0
27	20241017	181400	2016074150	26650	26650	26650	26650	0
28	20241017	181300	2016074150	26650	26650	26650	26650	0
29	20241017	181200	2016074150	26650	26650	26650	26650	0
30	20241017	181100	2016074150	26650	26650	26650	26650	0
31	20241017	181000	2016074150	26650	26650	26650	26650	0
32	20241017	180900	2016074150	26650	26650	26650	26650	1770
33	20241017	180800	2016074150	26650	26650	26650	26650	0
34	20241017	180700	2016074150	26650	26650	26650	26650	0
35	20241017	180600	2016074150	26650	26650	26650	26650	0
36	20241017	180500	2016074150	26650	26650	26650	26650	0
37	20241017	180400	2016074150	26650	26650	26650	26650	0
38	20241017	180300	2016074150	26650	26650	26650	26650	0
39	20241017	180200	2016074150	26650	26650	26650	26650	0
40	20241017	180100	2016074150	26650	26650	26650	26650	0
41	20241017	180000	2016074150	26650	26650	26650	26650	0
42	20241017	175900	2016074150	26650	26650	26650	26650	0
43	20241017	175800	2016074150	26650	26650	26650	26650	0
44	20241017	175700	2016074150	26650	26650	26650	26650	0
45	20241017	175600	2016074150	26650	26650	26650	26650	0
46	20241017	175500	2016074150	26650	26650	26650	26650	0
47	20241017	175400	2016074150	26650	26650	26650	26650	0
48	20241017	175300	2016074150	26650	26650	26650	26650	0
49	20241017	175200	2016074150	26650	26650	26650	26650	0
50	20241017	175100	2016074150	26650	26650	26650	26650	0
51	20241017	175000	2016074150	26650	26650	26650	26650	0
52	20241017	174900	2016074150	26650	26650	26650	26650	0
53	20241017	174800	2016074150	26650	26650	26650	26650	0
54	20241017	174700	2016074150	26650	26650	26650	26650	0
55	20241017	174600	2016074150	26650	26650	26650	26650	0
56	20241017	174500	2016074150	26650	26650	26650	26650	0
57	20241017	174400	2016074150	26650	26650	26650	26650	0
58	20241017	174300	2016074150	26650	26650	26650	26650	0
59	20241017	174200	2016074150	26650	26650	26650	26650	0
60	20241017	174100	2016074150	26650	26650	26650	26650	0
61	20241017	174000	2016074150	26650	26650	26650	26650	0
62	20241017	173900	2016074150	26650	26650	26650	26650	1770
63	20241017	173800	2016074150	26650	26650	26650	26650	0
64	20241017	173700	2016074150	26650	26650	26650	26650	0
65	20241017	173600	2016074150	26650	26650	26650	26650	0
66	20241017	173500	2016074150	26650	26650	26650	26650	0
67	20241017	173400	2016074150	26650	26650	26650	26650	0
68	20241017	173300	2016074150	26650	26650	26650	26650	0
69	20241017	173200	2016074150	26650	26650	26650	26650	0
70	20241017	173100	2016074150	26650	26650	26650	26650	0
71	20241017	173000	2016074150	26650	26650	26650	26650	0
72	20241017	172900	2016074150	26650	26650	26650	26650	0
73	20241017	172800	2016074150	26650	26650	26650	26650	0
74	20241017	172700	2016074150	26650	26650	26650	26650	0
75	20241017	172600	2016074150	26650	26650	26650	26650	0
76	20241017	172500	2016074150	26650	26650	26650	26650	0
77	20241017	172400	2016074150	26650	26650	26650	26650	0
78	20241017	172300	2016074150	26650	26650	26650	26650	0
79	20241017	172200	2016074150	26650	26650	26650	26650	0
80	20241017	172100	2016074150	26650	26650	26650	26650	0
81	20241017	172000	2016074150	26650	26650	26650	26650	0
82	20241017	171900	2016074150	26650	26650	26650	26650	0
83	20241017	171800	2016074150	26650	26650	26650	26650	0
84	20241017	171700	2016074150	26650	26650	26650	26650	0
85	20241017	171600	2016074150	26650	26650	26650	26650	0
86	20241017	171500	2016074150	26650	26650	26650	26650	0
87	20241017	171400	2016074150	26650	26650	26650	26650	0
88	20241017	171300	2016074150	26650	26650	26650	26650	0
89	20241017	171200	2016074150	26650	26650	26650	26650	0
90	20241017	171100	2016074150	26650	26650	26650	26650	0
91	20241017	171000	2016074150	26650	26650	26650	26650	0
92	20241017	170900	2016074150	26650	26650	26650	26650	1770
93	20241017	170800	2016074150	26650	26650	26650	26650	0
94	20241017	170700	2016074150	26650	26650	26650	26650	0
95	20241017	170600	2016074150	26650	26650	26650	26650	0
96	20241017	170500	2016074150	26650	26650	26650	26650	0
97	20241017	170400	2016074150	26650	26650	26650	26650	0
98	20241017	170300	2016074150	26650	26650	26650	26650	0
99	20241017	170200	2016074150	26650	26650	26650	26650	0
100	20241017	170100	2016074150	26650	26650	26650	26650	0
101	20241017	170000	2016074150	26650	26650	26650	26650	0
102	20241017	165900	2016074150	26650	26650	26650	26650	0
103	20241017	165800	2016074150	26650	26650	26650	26650	0
104	20241017	165700	2016074150	26650	26650	26650	26650	0
105	20241017	165600	2016074150	26650	26650	26650	26650	0
106	20241017	165500	2016074150	26650	26650	26650	26650	0
107	20241017	165400	2016074150	26650	26650	26650	26650	0
108	20241017	165300	2016074150	26650	26650	26650	26650	0
109	20241017	165200	2016074150	26650	26650	26650	26650	0
110	20241017	165100	2016074150	26650	26650	26650	26650	0
111	20241017	165000	2016074150	26650	26650	26650	26650	0
112	20241017	164900	2016074150	26650	26650	26650	26650	0
113	20241017	164800	2016074150	26650	26650	26650	26650	0
114	20241017	164700	2016074150	26650	26650	26650	26650	0
115	20241017	164600	2016074150	26650	26650	26650	26650	0
116	20241017	164500	2016074150	26650	26650	26650	26650	0
117	20241017	164400	2016074150	26650	26650	26650	26650	0
118	20241017	164300	2016074150	26650	26650	26650	26650	0
119	20241017	164200	2016074150	26650	26650	26650	26650	0
120	20241017	164100	2016074150	26650	26650	26650	26650	0
121	20241017	164000	2016074150	26650	26650	26650	26650	0
122	20241017	163900	2016074150	26650	26650	26650	26650	1770
123	20241017	163800	2016074150	26650	26650	26650	26650	0
124	20241017	163700	2016074150	26650	26650	26650	26650	0
125	20241017	163600	2016074150	26650	26650	26650	26650	0
126	20241017	163500	2016074150	26650	26650	26650	26650	0
127	20241017	163400	2016074150	26650	26650	26650	26650	0
128	20241017	163300	2016074150	26650	26650	26650	26650	0
129	20241017	163200	2016074150	26650	26650	26650	26650	0
130	20241017	163100	2016074150	26650	26650	26650	26650	0
131	20241017	163000	2016074150	26650	26650	26650	26650	0
132	20241017	162900	2016074150	26650	26650	26650	26650	0
133	20241017	162800	2016074150	26650	26650	26650	26650	0
134	20241017	162700	2016074150	26650	26650	26650	26650	0
135	20241017	162600	2016074150	26650	26650	26650	26650	0
136	20241017	162500	2016074150	26650	26650	26650	26650	0
137	20241017	162400	2016074150	26650	26650	26650	26650	0
138	20241017	162300	2016074150	26650	26650	26650	26650	0
139	20241017	162200	2016074150	26650	26650	26650	26650	0
140	20241017	162100	2016074150	26650	26650	26650	26650	0
141	20241017	162000	2016074150	26650	26650	26650	26650	0
142	20241017	161900	2016074150	26650	26650	26650	26650	0
143	20241017	161800	2016074150	26650	26650	26650	26650	0
144	20241017	161700	2016074150	26650	26650	26650	26650	0
145	20241017	161600	2016074150	26650	26650	26650	26650	0
146	20241017	161500	2016074150	26650	26650	26650	26650	0
147	20241017	161400	2016074150	26650	26650	26650	26650	0
148	20241017	161300	2016074150	26650	26650	26650	26650	0
149	20241017	161200	2016074150	26650	26650	26650	26650	0
150	20241017	161100	2016074150	26650	26650	26650	26650	0
151	20241017	161000	2016074150	26650	26650	26650	26650	0
152	20241017	160900	2016074150	26650	26650	26650	26650	1770
153	20241017	160800	2016074150	26650	26650	26650	26650	0
154	20241017	160700	2016074150	26650	26650	26650	26650	0
155	20241017	160600	2016074150	26650	26650	26650	26650	0
156	20241017	160500	2016074150	26650	26650	26650	26650	0
157	20241017	160400	2016074150	26650	26650	26650	26650	0
158	20241017	160300	2016074150	26650	26650	26650	26650	0
159	20241017	160200	2016074150	26650	26650	26650	26650	0
160	20241017	160100	2016074150	26650	26650	26650	26650	0
161	20241017	160000	2016074150	26650	26650	26650	26650	0
162	20241017	155900	2016074150	26650	26650	26650	26650	0
163	20241017	155800	2016074150	26650	26650	26650	26650	0
164	20241017	155700	2016074150	26650	26650	26650	26650	0
165	20241017	155600	2016074150	26650	26650	26650	26650	0
166	20241017	155500	2016074150	26650	26650	26650	26650	0
167	20241017	155400	2016074150	26650	26650	26650	26650	0
168	20241017	155300	2016074150	26650	26650	26650	26650	0
169	20241017	155200	2016074150	26650	26650	26650	26650	0
170	20241017	155100	2016074150	26650	26650	26650	26650	0
171	20241017	155000	2016074150	26650	26650	26650	26650	0
172	20241017	154900	2016074150	26650	26650	26650	26650	0
173	20241017	154800	2016074150	26650	26650	26650	26650	0
174	20241017	154700	2016074150	26650	26650	26650	26650	0
175	20241017	154600	2016074150	26650	26650	26650	26650	0
176	20241017	154500	2016074150	26650	26650	26650	26650	0
177	20241017	154400	2016074150	26650	26650	26650	26650	0
178	20241017	154300	2016074150	26650	26650	26650	26650	0
179	20241017	154200	2016074150	26650	26650	26650	26650	0
180	20241017	154100	2016074150	26650	26650	26650	26650	0
181	20241017	154000	2016074150	26650	26650	26650	26650	0
182	20241017	153900	2016074150	26650	26650	26650	26650	1770
183	20241017	153800	2016074150	26650	26650	26650	26650	0
184	20241017	153700	2016074150	26650	26650	26650	26650	0
185	20241017	153600	2016074150	26650	26650	26650	26650	0
186	20241017	153500	2016074150	26650	26650	26650	26650	0
187	20241017	153400	2016074150	26650	26650	26650	26650	0
188	20241017	153300	2016074150	26650	26650	26650	26650	0
189	20241017	153200	2016074150	26650	26650	26650	26650	0
190	20241017	153100	2016074150	26650	26650	26650	26650	0
191	20241017	153000	2016074150	26650	26650	26650	26650	1770
192	20241017	152900	1968903650	26800	26800	26800	26800	0
193	20241017	152800	1968903650	26800	26800	26800	26800	0
194	20241017	152700	1968903650	26800	26800	26800	26800	0
195	20241017	152600	1968903650	26800	26800	26800	26800	0
196	20241017	152500	1968903650	26800	26800	26800	26800	0
197	20241017	152400	1968903650	26800	26800	26800	26800	0
198	20241017	152300	1968903650	26800	26800	26800	26800	0
199	20241017	152200	1968903650	26800	26800	26800	26800	0
200	20241017	152100	1968903650	26800	26800	26800	26800	0
201	20241017	152000	1968903650	26800	26800	26800	26800	0
202	20241017	151900	1968903650	26800	26750	26850	26700	226
203	20241017	151800	1962859700	26750	26750	26750	26750	29
204	20241017	151700	1962083950	26750	26750	26750	26700	130
205	20241017	151600	1958610350	26750	26750	26750	26750	149
206	20241017	151500	1954624600	26750	26750	26750	26700	604
207	20241017	151400	1938471450	26800	26850	26850	26800	187
208	20241017	151300	1933459250	26850	26850	26850	26850	73
209	20241017	151200	1931499200	26850	26800	26850	26750	136
210	20241017	151100	1927852950	26800	26800	26850	26750	158
211	20241017	151000	1923618750	26800	26900	26900	26800	285
212	20241017	150900	1915973800	26900	26900	26900	26850	592
213	20241017	150800	1900064800	26900	26850	26900	26850	113
214	20241017	150700	1897025850	26850	26850	26850	26850	137
215	20241017	150600	1893347400	26850	26800	26850	26750	369
216	20241017	150500	1883440100	26850	26850	26850	26800	284
217	20241017	150400	1875824000	26850	26800	26850	26750	98
218	20241017	150300	1873195700	26800	26800	26800	26800	98
219	20241017	150200	1870569300	26800	26800	26800	26750	130
220	20241017	150100	1867087800	26800	26800	26800	26750	190
221	20241017	150000	1862001850	26800	26800	26800	26800	85
222	20241017	145900	1859723850	26800	26800	26800	26750	221
223	20241017	145800	1853809200	26800	26800	26850	26750	128
224	20241017	145700	1850378800	26800	26800	26850	26800	144
225	20241017	145600	1846518250	26800	26800	26800	26750	147
226	20241017	145500	1842580250	26800	26750	26800	26650	183
227	20241017	145400	1837692300	26750	26750	26750	26750	53
228	20241017	145300	1836274550	26750	26800	26800	26700	163
229	20241017	145200	1831918950	26800	26800	26850	26700	132
230	20241017	145100	1828383550	26800	26800	26800	26750	145
231	20241017	145000	1824502450	26750	26750	26750	26750	54
232	20241017	144900	1823057950	26750	26700	26750	26700	573
233	20241017	144800	1807758450	26700	26650	26700	26600	934
234	20241017	144700	1782836750	26650	26550	26650	26500	318
235	20241017	144600	1774379200	26450	26700	26700	26450	2585
236	20241017	144500	1705689250	26700	26700	26700	26700	572
237	20241017	144400	1690416850	26750	26750	26750	26750	45
238	20241017	144300	1689213100	26750	26750	26750	26750	54
239	20241017	144200	1687768600	26750	26750	26750	26700	173
240	20241017	144100	1683146000	26750	26750	26750	26750	59
241	20241017	144000	1681567750	26750	26850	26850	26750	706
242	20241017	143900	1662655050	26850	26900	26900	26850	49
243	20241017	143800	1661338250	26900	26900	26900	26800	263
244	20241017	143700	1654278600	26900	26850	26900	26800	62
245	20241017	143600	1652613400	26850	26850	26850	26850	125
246	20241017	143500	1649257150	26850	26850	26850	26850	289
247	20241017	143400	1641497500	26850	26850	26850	26800	101
248	20241017	143300	1638787600	26850	26850	26850	26850	76
249	20241017	143200	1636747000	26850	26850	26850	26800	82
250	20241017	143100	1634547800	26850	26850	26850	26850	56
251	20241017	143000	1633044200	26850	26800	26850	26800	58
252	20241017	142900	1631487200	26800	26900	26900	26800	319
253	20241017	142800	1622921850	26850	26900	26900	26850	37
254	20241017	142700	1621926600	26900	26950	26950	26900	147
255	20241017	142600	1617966900	26950	26900	26950	26850	128
256	20241017	142500	1614522950	26850	26900	26900	26850	62
257	20241017	142400	1612855550	26900	26900	26900	26900	32
258	20241017	142300	1611994750	26900	26900	26900	26900	61
259	20241017	142200	1610353850	26900	26900	26900	26900	52
260	20241017	142100	1608955050	26900	26900	26900	26850	34
261	20241017	142000	1608040500	26900	26900	26900	26850	59
262	20241017	141900	1606453900	26900	26900	26900	26850	50
263	20241017	141800	1605108950	26900	26900	26900	26900	60
264	20241017	141700	1603494950	26900	26900	26900	26800	280
265	20241017	141600	1595980000	26950	26900	26950	26900	73
266	20241017	141500	1594014550	26900	26900	26900	26900	64
267	20241017	141400	1592292950	26900	26850	26900	26850	33
268	20241017	141300	1591406500	26800	26800	26850	26800	93
269	20241017	141200	1588912750	26800	26800	26800	26800	55
270	20241017	141100	1587438750	26800	26800	26800	26800	38
271	20241017	141000	1586420350	26800	26800	26800	26800	150
272	20241017	140900	1582400350	26800	26800	26800	26800	1
273	20241017	140800	1582373550	26800	26800	26800	26800	117
274	20241017	140700	1579237950	26800	26800	26800	26800	454
275	20241017	140600	1567070750	26850	26850	26850	26850	0
276	20241017	140500	1567070750	26850	26850	26850	26850	10
277	20241017	140400	1566802250	26850	26900	26900	26850	198
278	20241017	140300	1561484800	26900	26900	26900	26900	0
279	20241017	140200	1561484800	26900	26900	26900	26900	58
280	20241017	140100	1559924600	26850	26950	26950	26850	108
281	20241017	140000	1557023600	26950	26900	26950	26900	3
282	20241017	135900	1556942850	26900	26900	26900	26900	3
283	20241017	135800	1556862150	26900	26850	26950	26850	117
284	20241017	135700	1553720550	26850	26850	26850	26850	0
285	20241017	135600	1553720550	26850	26850	26850	26850	106
286	20241017	135500	1550874450	26800	26800	26800	26800	0
287	20241017	135400	1550874450	26800	26800	26800	26800	103
288	20241017	135300	1548114050	26850	26850	26850	26850	22
289	20241017	135200	1547523350	26850	26850	26850	26850	6
290	20241017	135100	1547362250	26900	26950	26950	26900	61
291	20241017	135000	1545718800	26900	26850	26900	26850	308
292	20241017	134900	1537440450	26900	26800	27000	26800	3013
293	20241017	134800	1456164700	26750	26750	26750	26750	1
294	20241017	134700	1456137950	26750	26750	26750	26750	1
295	20241017	134600	1456111200	26750	26750	26750	26750	286
296	20241017	134500	1448460700	26750	26750	26750	26750	235
297	20241017	134400	1442174450	26750	26750	26750	26750	1
298	20241017	134300	1442147700	26700	26700	26700	26700	143
299	20241017	134200	1438329600	26700	26700	26700	26700	1
300	20241017	134100	1438302900	26750	26750	26750	26750	0
301	20241017	134000	1438302900	26750	26750	26750	26750	3
302	20241017	133900	1438222650	26750	26750	26750	26750	5
303	20241017	133800	1438088900	26750	26750	26750	26750	0
304	20241017	133700	1438088900	26750	26750	26750	26750	10
305	20241017	133600	1437821400	26700	26700	26700	26700	7
306	20241017	133500	1437634500	26700	26700	26700	26700	8
307	20241017	133400	1437420900	26700	26700	26700	26700	259
308	20241017	133300	1430505600	26700	26700	26700	26700	1
309	20241017	133200	1430478900	26700	26700	26700	26700	38
310	20241017	133100	1429464300	26750	26750	26750	26750	13
311	20241017	133000	1429116550	26700	26700	26700	26700	50
312	20241017	132900	1427781550	26700	26700	26700	26700	4
313	20241017	132800	1427674750	26750	26750	26750	26750	0
314	20241017	132700	1427674750	26750	26750	26750	26750	3
315	20241017	132600	1427594500	26700	26700	26700	26700	0
316	20241017	132500	1427594500	26700	26700	26700	26700	21
317	20241017	132400	1427033800	26700	26750	26750	26700	13
318	20241017	132300	1426686100	26700	26700	26700	26700	0
319	20241017	132200	1426686100	26700	26700	26700	26700	1
320	20241017	132100	1426659400	26700	26700	26700	26700	50
321	20241017	132000	1425324400	26700	26700	26700	26700	0
322	20241017	131900	1425324400	26700	26700	26700	26700	0
323	20241017	131800	1425324400	26700	26700	26700	26700	112
324	20241017	131700	1422334000	26750	26750	26750	26750	0
325	20241017	131600	1422334000	26750	26750	26750	26750	17
326	20241017	131500	1421879250	26800	26800	26800	26800	0
327	20241017	131400	1421879250	26800	26750	26800	26750	97
328	20241017	131300	1419281600	26700	26700	26700	26700	572
329	20241017	131200	1404009200	26650	26700	26700	26650	101
330	20241017	131100	1401317500	26650	26650	26650	26650	1
331	20241017	131000	1401290850	26650	26650	26650	26650	11
332	20241017	130900	1400997700	26700	26700	26700	26700	4
333	20241017	130800	1400890900	26700	26700	26700	26700	38
334	20241017	130700	1399876300	26700	26700	26700	26700	117
335	20241017	130600	1396752400	26700	26750	26750	26700	81
336	20241017	130500	1394586650	26800	26750	26800	26700	1001
337	20241017	130400	1367851850	26800	26800	26800	26800	0
338	20241017	130300	1367851850	26800	26800	26800	26800	26
339	20241017	130200	1367155050	26800	26800	26800	26800	11
340	20241017	130100	1366860250	26800	26800	26800	26800	67
341	20241017	130000	1365064650	26800	26800	26800	26800	0
342	20241017	125900	1365064650	26800	26750	26800	26750	3
343	20241017	125800	1364984300	26750	26750	26750	26750	50
344	20241017	125700	1363646800	26700	26700	26700	26700	30
345	20241017	125600	1362845800	26750	26750	26750	26750	150
346	20241017	125500	1358833300	26750	26750	26750	26750	200
347	20241017	125400	1353483300	26800	26800	26800	26800	0
348	20241017	125300	1353483300	26800	26800	26800	26800	3
349	20241017	125200	1353402900	26800	26800	26800	26800	38
350	20241017	125100	1352384500	26800	26800	26800	26800	349
351	20241017	125000	1343031300	26800	26800	26800	26800	10
352	20241017	124900	1342763300	26800	26800	26800	26800	4
353	20241017	124800	1342656100	26800	26800	26800	26800	91
354	20241017	124700	1340217300	26850	26850	26850	26850	5
355	20241017	124600	1340083050	26850	26850	26850	26850	0
356	20241017	124500	1340083050	26850	26850	26850	26850	29
357	20241017	124400	1339304400	26850	26850	26850	26850	0
358	20241017	124300	1339304400	26850	26850	26850	26850	80
359	20241017	124200	1337156400	26850	26800	26850	26800	3
360	20241017	124100	1337075950	26800	26800	26800	26800	0
361	20241017	124000	1337075950	26800	26800	26800	26800	0
362	20241017	123900	1337075950	26800	26800	26800	26800	0
363	20241017	123800	1337075950	26800	26800	26800	26800	78
364	20241017	123700	1334985550	26800	26800	26800	26800	131
365	20241017	123600	1331474750	26800	26850	26850	26800	82
366	20241017	123500	1329273600	26850	26900	26900	26850	3
367	20241017	123400	1329193000	26900	26900	26900	26900	30
368	20241017	123300	1328386000	26900	26900	26900	26900	117
369	20241017	123200	1325238700	26900	26950	26950	26900	2
370	20241017	123100	1325184850	26950	26950	26950	26950	0
371	20241017	123000	1325184850	26950	26850	26950	26850	1918
372	20241017	122900	1273647550	26800	26800	26800	26800	2
373	20241017	122800	1273593950	26800	26800	26850	26800	125
374	20241017	122700	1270238900	26850	26850	26850	26850	3
375	20241017	122600	1270158350	26800	26800	26800	26800	10
376	20241017	122500	1269890350	26800	26800	26800	26800	1
377	20241017	122400	1269863550	26800	26800	26800	26800	38
378	20241017	122300	1268845150	26750	26750	26750	26750	0
379	20241017	122200	1268845150	26750	26750	26750	26750	0
380	20241017	122100	1268845150	26750	26800	26800	26750	970
381	20241017	122000	1242895050	26850	26700	26850	26700	1992
382	20241017	121900	1189533700	26700	26700	26700	26700	0
383	20241017	121800	1189533700	26700	26700	26700	26700	0
384	20241017	121700	1189533700	26700	26700	26700	26700	0
385	20241017	121600	1189533700	26700	26700	26700	26700	0
386	20241017	121500	1189533700	26700	26700	26700	26700	1
387	20241017	121400	1189507000	26700	26700	26700	26700	29
388	20241017	121300	1188732700	26700	26700	26700	26700	0
389	20241017	121200	1188732700	26700	26700	26700	26700	141
390	20241017	121100	1184968000	26700	26700	26700	26700	0
391	20241017	121000	1184968000	26700	26700	26700	26650	269
392	20241017	120900	1177785750	26700	26700	26700	26700	0
393	20241017	120800	1177785750	26700	26700	26700	26700	0
394	20241017	120700	1177785750	26700	26700	26700	26700	176
395	20241017	120600	1173086550	26700	26700	26700	26700	93
396	20241017	120500	1170603450	26700	26700	26700	26700	0
397	20241017	120400	1170603450	26700	26700	26700	26700	28
398	20241017	120300	1169855850	26700	26700	26700	26700	13
399	20241017	120200	1169508750	26700	26700	26700	26700	833
400	20241017	120100	1147267650	26700	26700	26700	26700	56
401	20241017	120000	1145772450	26700	26700	26700	26700	1
402	20241017	115900	1145745750	26700	26700	26700	26700	0
403	20241017	115800	1145745750	26700	26700	26700	26700	40
404	20241017	115700	1144677750	26700	26700	26700	26700	10
405	20241017	115600	1144410750	26700	26700	26700	26700	0
406	20241017	115500	1144410750	26700	26700	26700	26700	3
407	20241017	115400	1144330650	26700	26700	26700	26700	0
408	20241017	115300	1144330650	26700	26700	26700	26700	11
409	20241017	115200	1144036950	26700	26700	26750	26700	612
410	20241017	115100	1127674550	26750	26700	26750	26700	120
411	20241017	115000	1124470350	26650	26650	26650	26650	38
412	20241017	114900	1123457650	26650	26650	26650	26650	3
413	20241017	114800	1123377700	26600	26600	26600	26600	1
414	20241017	114700	1123351100	26650	26600	26650	26600	218
415	20241017	114600	1117550650	26600	26600	26600	26600	0
416	20241017	114500	1117550650	26600	26550	26600	26550	15
417	20241017	114400	1117151900	26550	26550	26550	26550	22
418	20241017	114300	1116567800	26550	26600	26600	26550	186
419	20241017	114200	1111620350	26550	26550	26550	26550	387
420	20241017	114100	1101345500	26550	26550	26550	26550	14
421	20241017	114000	1100973800	26600	26650	26650	26600	230
422	20241017	113900	1094854650	26650	26750	26750	26650	396
423	20241017	113800	1084285750	26750	26750	26750	26750	166
424	20241017	113700	1079845250	26800	26850	26850	26800	702
425	20241017	113600	1061005700	26800	26850	26850	26800	534
426	20241017	113500	1046669500	26850	26850	26850	26850	10
427	20241017	113400	1046401000	26850	26850	26850	26850	0
428	20241017	113300	1046401000	26850	26800	26850	26800	42
429	20241017	113200	1045275350	26850	26850	26850	26850	0
430	20241017	113100	1045275350	26850	26850	26850	26850	8
431	20241017	113000	1045060550	26850	26850	26850	26850	0
432	20241017	112900	1045060550	26850	26850	26850	26850	22
433	20241017	112800	1044469850	26850	26850	26850	26850	23
434	20241017	112700	1043852300	26850	26850	26850	26850	0
435	20241017	112600	1043852300	26850	26850	26850	26850	10
436	20241017	112500	1043583800	26850	26850	26850	26850	63
437	20241017	112400	1041892250	26850	26850	26850	26850	130
438	20241017	112300	1038401750	26800	26800	26800	26800	93
439	20241017	112200	1035909350	26800	26800	26800	26800	1
440	20241017	112100	1035882550	26800	26800	26800	26800	50
441	20241017	112000	1034542550	26800	26850	26850	26800	62
442	20241017	111900	1032877950	26850	26850	26850	26850	0
443	20241017	111800	1032877950	26850	26800	26850	26800	53
444	20241017	111700	1031457400	26800	26800	26800	26800	1
445	20241017	111600	1031430600	26800	26800	26800	26800	54
446	20241017	111500	1029983400	26800	26800	26800	26800	149
447	20241017	111400	1025990200	26800	26750	26800	26750	38
448	20241017	111300	1024973550	26750	26750	26750	26750	128
449	20241017	111200	1021549550	26750	26700	26750	26700	146
450	20241017	111100	1017649350	26650	26800	26800	26550	2150
451	20241017	111000	960378950	26850	26850	26850	26850	10
452	20241017	110900	960110450	26850	26850	26850	26850	5
453	20241017	110800	959976200	26850	26850	26850	26850	25
454	20241017	110700	959304950	26850	26850	26850	26850	37
455	20241017	110600	958311500	26900	26850	26900	26850	122
456	20241017	110500	955035750	26850	26850	26850	26850	15
457	20241017	110400	954633000	26750	26750	26750	26750	82
458	20241017	110300	952439500	26700	26650	26700	26650	163
459	20241017	110200	948087650	26600	26650	26700	26600	8
460	20241017	110100	947874650	26700	26650	26700	26650	102
461	20241017	110000	945156300	26600	26800	26800	26600	772
462	20241017	105900	924480700	26850	26950	26950	26750	295
463	20241017	105800	916568850	26950	26650	27000	26650	2147
464	20241017	105700	858938700	26650	26650	26650	26650	0
465	20241017	105600	858938700	26650	26650	26650	26650	109
466	20241017	105500	856033850	26650	26650	26650	26650	0
467	20241017	105400	856033850	26650	26650	26650	26650	0
468	20241017	105300	856033850	26650	26650	26650	26650	50
469	20241017	105200	854701350	26650	26700	26700	26650	258
470	20241017	105100	847813350	26750	26650	26750	26650	102
471	20241017	105000	845089950	26700	26750	26750	26700	71
472	20241017	104900	843193400	26750	26700	26750	26700	37
473	20241017	104800	842205000	26650	26700	26700	26650	72
474	20241017	104700	840283400	26700	26700	26700	26700	165
475	20241017	104600	835877900	26700	26650	26700	26650	3
476	20241017	104500	835797850	26650	26550	26650	26550	253
477	20241017	104400	829067450	26550	26550	26600	26550	3
478	20241017	104300	828987750	26550	26500	26550	26500	81
479	20241017	104200	826837250	26550	26500	26550	26500	1239
480	20241017	104100	793991600	26500	26450	26500	26450	272
481	20241017	104000	786797150	26450	26400	26450	26400	248
482	20241017	103900	780248800	26350	26350	26350	26350	0
483	20241017	103800	780248800	26350	26350	26350	26350	60
484	20241017	103700	778667800	26400	26400	26400	26400	10
485	20241017	103600	778403800	26350	26350	26350	26350	52
486	20241017	103500	777033600	26350	26350	26400	26350	20
487	20241017	103400	776505850	26400	26400	26400	26400	1
488	20241017	103300	776479450	26350	26350	26350	26350	2
489	20241017	103200	776426750	26400	26400	26400	26400	0
490	20241017	103100	776426750	26400	26350	26400	26350	39
491	20241017	103000	775397200	26400	26400	26400	26350	15
492	20241017	102900	775001700	26350	26350	26350	26350	2
493	20241017	102800	774949000	26400	26350	26400	26350	38
494	20241017	102700	773947200	26300	26300	26300	26300	114
495	20241017	102600	770949000	26250	26250	26250	26250	47
496	20241017	102500	769715250	26300	26300	26300	26300	0
497	20241017	102400	769715250	26300	26300	26300	26300	26
498	20241017	102300	769031450	26300	26300	26300	26300	125
499	20241017	102200	765743950	26300	26300	26300	26300	34
500	20241017	102100	764849750	26300	26300	26300	26300	29
501	20241017	102000	764087050	26300	26300	26300	26300	30
502	20241017	101900	763298050	26300	26350	26350	26300	59
503	20241017	101800	761744850	26350	26350	26350	26350	0
504	20241017	101700	761744850	26350	26350	26350	26350	11
505	20241017	101600	761455000	26350	26350	26350	26350	93
506	20241017	101500	759004450	26350	26300	26350	26250	155
507	20241017	101400	754928000	26300	26250	26300	26250	370
508	20241017	101300	745215450	26250	26250	26250	26250	81
509	20241017	101200	743089200	26300	26300	26300	26300	76
510	20241017	101100	741090400	26300	26300	26300	26300	0
511	20241017	101000	741090400	26300	26300	26300	26300	3
512	20241017	100900	741011500	26300	26300	26300	26300	0
513	20241017	100800	741011500	26300	26300	26300	26300	154
514	20241017	100700	736961300	26350	26350	26350	26350	31
515	20241017	100600	736144450	26350	26400	26400	26350	90
516	20241017	100500	733770500	26400	26400	26450	26300	105
517	20241017	100400	730999450	26350	26350	26400	26350	4
518	20241017	100300	730894000	26350	26350	26350	26300	4
519	20241017	100200	730788650	26350	26350	26350	26350	0
520	20241017	100100	730788650	26350	26350	26350	26350	0
521	20241017	100000	730788650	26350	26400	26400	26350	300
522	20241017	095900	722882150	26400	26400	26400	26400	24
523	20241017	095800	722248550	26400	26400	26400	26400	199
524	20241017	095700	716994950	26350	26350	26350	26350	23
525	20241017	095600	716388900	26350	26350	26350	26350	65
526	20241017	095500	714676150	26350	26350	26350	26350	0
527	20241017	095400	714676150	26350	26350	26350	26350	24
528	20241017	095300	714043750	26350	26400	26400	26350	233
529	20241017	095200	707894400	26400	26350	26400	26350	21
530	20241017	095100	707340250	26350	26350	26350	26350	5
531	20241017	095000	707208500	26350	26350	26350	26350	50
532	20241017	094900	705891000	26350	26250	26350	26250	6
533	20241017	094800	705733050	26200	26150	26400	26150	925
534	20241017	094700	681448550	26150	26150	26150	26150	231
535	20241017	094600	675407900	26150	26150	26150	26150	137
536	20241017	094500	671825350	26150	26200	26200	26150	131
537	20241017	094400	668399150	26200	26200	26200	26200	77
538	20241017	094300	666381750	26200	26150	26200	26150	27
539	20241017	094200	665675550	26200	26200	26200	26200	7
540	20241017	094100	665492150	26150	26150	26150	26150	0
541	20241017	094000	665492150	26150	26150	26150	26100	287
542	20241017	093900	657995300	26150	26200	26200	26150	42
543	20241017	093800	656896450	26200	26250	26250	26200	479
544	20241017	093700	644346050	26250	26200	26250	26200	97
545	20241017	093600	641800100	26200	26300	26300	26200	44
546	20241017	093500	640643300	26350	26300	26350	26300	167
547	20241017	093400	636251100	26300	26300	26300	26300	14
548	20241017	093300	635882900	26250	26250	26250	26250	67
549	20241017	093200	634124150	26250	26200	26250	26200	121
550	20241017	093100	630953750	26200	26300	26300	26200	313
551	20241017	093000	622736050	26300	26300	26300	26300	92
552	20241017	092900	620316450	26300	26300	26300	26300	44
553	20241017	092800	619159250	26300	26350	26350	26300	10
554	20241017	092700	618896150	26350	26350	26400	26300	302
555	20241017	092600	610941600	26350	26350	26350	26350	224
556	20241017	092500	605039200	26400	26450	26450	26350	1628
557	20241017	092400	562039050	26450	26500	26500	26450	163
558	20241017	092300	557724550	26500	26550	26550	26500	334
559	20241017	092200	548868100	26550	26500	26550	26500	83
560	20241017	092100	546666350	26400	26400	26400	26400	66
561	20241017	092000	544923950	26350	26500	26550	26350	822
562	20241017	091900	523194450	26500	26600	26600	26500	2270
563	20241017	091800	462990650	26650	26600	26650	26600	397
564	20241017	091700	452417450	26700	26750	26750	26650	291
565	20241017	091600	444651350	26750	26900	26900	26750	453
566	20241017	091500	432517350	27000	26900	27000	26900	66
567	20241017	091400	430740650	26900	27000	27000	26900	135
568	20241017	091300	427105850	26950	27100	27100	26900	373
569	20241017	091200	417036200	27100	27100	27200	27050	375
570	20241017	091100	406874050	27200	27000	27250	27000	2201
571	20241017	091000	346965450	27050	26850	27050	26850	156
572	20241017	090900	342766350	26800	26900	26900	26800	715
573	20241017	090800	323553850	26900	27250	27250	26900	1481
574	20241017	090700	283389750	27250	27150	27250	27100	1401
575	20241017	090600	245311000	27150	27100	27150	27050	764
576	20241017	090500	224601350	27000	27000	27100	26950	976
577	20241017	090400	198226050	27100	27150	27150	27000	792
578	20241017	090300	176788300	27000	27000	27150	27000	899
579	20241017	090200	152435750	27000	26650	27000	26650	2205
580	20241017	090100	93412750	26600	26400	26600	26400	2733
581	20241017	090000	20908800	26400	26400	26450	26350	792