KissMeData/000880/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	183200	2679951100	27550	27550	27550	27550	7017
3	20241023	183100	2679951100	27550	27550	27550	27550	0
4	20241023	183000	2679951100	27550	27550	27550	27550	0
5	20241023	182900	2679951100	27550	27550	27550	27550	0
6	20241023	182800	2679951100	27550	27550	27550	27550	0
7	20241023	182700	2679951100	27550	27550	27550	27550	0
8	20241023	182600	2679951100	27550	27550	27550	27550	0
9	20241023	182500	2679951100	27550	27550	27550	27550	0
10	20241023	182400	2679951100	27550	27550	27550	27550	0
11	20241023	182300	2679951100	27550	27550	27550	27550	0
12	20241023	182200	2679951100	27550	27550	27550	27550	0
13	20241023	182100	2679951100	27550	27550	27550	27550	0
14	20241023	182000	2679951100	27550	27550	27550	27550	0
15	20241023	181900	2679951100	27550	27550	27550	27550	0
16	20241023	181800	2679951100	27550	27550	27550	27550	0
17	20241023	181700	2679951100	27550	27550	27550	27550	0
18	20241023	181600	2679951100	27550	27550	27550	27550	0
19	20241023	181500	2679951100	27550	27550	27550	27550	0
20	20241023	181400	2679951100	27550	27550	27550	27550	0
21	20241023	181300	2679951100	27550	27550	27550	27550	0
22	20241023	181200	2679951100	27550	27550	27550	27550	0
23	20241023	181100	2679951100	27550	27550	27550	27550	0
24	20241023	181000	2679951100	27550	27550	27550	27550	0
25	20241023	180900	2679951100	27550	27550	27550	27550	0
26	20241023	180800	2679951100	27550	27550	27550	27550	0
27	20241023	180700	2679951100	27550	27550	27550	27550	0
28	20241023	180600	2679951100	27550	27550	27550	27550	0
29	20241023	180500	2679951100	27550	27550	27550	27550	0
30	20241023	180400	2679951100	27550	27550	27550	27550	0
31	20241023	180300	2679951100	27550	27550	27550	27550	0
32	20241023	180200	2679951100	27550	27550	27550	27550	7017
33	20241023	180100	2679951100	27550	27550	27550	27550	0
34	20241023	180000	2679951100	27550	27550	27550	27550	0
35	20241023	175900	2679951100	27550	27550	27550	27550	0
36	20241023	175800	2679951100	27550	27550	27550	27550	0
37	20241023	175700	2679951100	27550	27550	27550	27550	0
38	20241023	175600	2679951100	27550	27550	27550	27550	0
39	20241023	175500	2679951100	27550	27550	27550	27550	0
40	20241023	175400	2679951100	27550	27550	27550	27550	0
41	20241023	175300	2679951100	27550	27550	27550	27550	0
42	20241023	175200	2679951100	27550	27550	27550	27550	0
43	20241023	175100	2679951100	27550	27550	27550	27550	0
44	20241023	175000	2679951100	27550	27550	27550	27550	0
45	20241023	174900	2679951100	27550	27550	27550	27550	0
46	20241023	174800	2679951100	27550	27550	27550	27550	0
47	20241023	174700	2679951100	27550	27550	27550	27550	0
48	20241023	174600	2679951100	27550	27550	27550	27550	0
49	20241023	174500	2679951100	27550	27550	27550	27550	0
50	20241023	174400	2679951100	27550	27550	27550	27550	0
51	20241023	174300	2679951100	27550	27550	27550	27550	0
52	20241023	174200	2679951100	27550	27550	27550	27550	0
53	20241023	174100	2679951100	27550	27550	27550	27550	0
54	20241023	174000	2679951100	27550	27550	27550	27550	0
55	20241023	173900	2679951100	27550	27550	27550	27550	0
56	20241023	173800	2679951100	27550	27550	27550	27550	0
57	20241023	173700	2679951100	27550	27550	27550	27550	0
58	20241023	173600	2679951100	27550	27550	27550	27550	0
59	20241023	173500	2679951100	27550	27550	27550	27550	0
60	20241023	173400	2679951100	27550	27550	27550	27550	0
61	20241023	173300	2679951100	27550	27550	27550	27550	0
62	20241023	173200	2679951100	27550	27550	27550	27550	7017
63	20241023	173100	2679951100	27550	27550	27550	27550	0
64	20241023	173000	2679951100	27550	27550	27550	27550	0
65	20241023	172900	2679951100	27550	27550	27550	27550	0
66	20241023	172800	2679951100	27550	27550	27550	27550	0
67	20241023	172700	2679951100	27550	27550	27550	27550	0
68	20241023	172600	2679951100	27550	27550	27550	27550	0
69	20241023	172500	2679951100	27550	27550	27550	27550	0
70	20241023	172400	2679951100	27550	27550	27550	27550	0
71	20241023	172300	2679951100	27550	27550	27550	27550	0
72	20241023	172200	2679951100	27550	27550	27550	27550	0
73	20241023	172100	2679951100	27550	27550	27550	27550	0
74	20241023	172000	2679951100	27550	27550	27550	27550	0
75	20241023	171900	2679951100	27550	27550	27550	27550	0
76	20241023	171800	2679951100	27550	27550	27550	27550	0
77	20241023	171700	2679951100	27550	27550	27550	27550	0
78	20241023	171600	2679951100	27550	27550	27550	27550	0
79	20241023	171500	2679951100	27550	27550	27550	27550	0
80	20241023	171400	2679951100	27550	27550	27550	27550	0
81	20241023	171300	2679951100	27550	27550	27550	27550	0
82	20241023	171200	2679951100	27550	27550	27550	27550	0
83	20241023	171100	2679951100	27550	27550	27550	27550	0
84	20241023	171000	2679951100	27550	27550	27550	27550	0
85	20241023	170900	2679951100	27550	27550	27550	27550	0
86	20241023	170800	2679951100	27550	27550	27550	27550	0
87	20241023	170700	2679951100	27550	27550	27550	27550	0
88	20241023	170600	2679951100	27550	27550	27550	27550	0
89	20241023	170500	2679951100	27550	27550	27550	27550	0
90	20241023	170400	2679951100	27550	27550	27550	27550	0
91	20241023	170300	2679951100	27550	27550	27550	27550	0
92	20241023	170200	2679951100	27550	27550	27550	27550	7017
93	20241023	170100	2679951100	27550	27550	27550	27550	0
94	20241023	170000	2679951100	27550	27550	27550	27550	0
95	20241023	165900	2679951100	27550	27550	27550	27550	0
96	20241023	165800	2679951100	27550	27550	27550	27550	0
97	20241023	165700	2679951100	27550	27550	27550	27550	0
98	20241023	165600	2679951100	27550	27550	27550	27550	0
99	20241023	165500	2679951100	27550	27550	27550	27550	0
100	20241023	165400	2679951100	27550	27550	27550	27550	0
101	20241023	165300	2679951100	27550	27550	27550	27550	0
102	20241023	165200	2679951100	27550	27550	27550	27550	0
103	20241023	165100	2679951100	27550	27550	27550	27550	0
104	20241023	165000	2679951100	27550	27550	27550	27550	0
105	20241023	164900	2679951100	27550	27550	27550	27550	0
106	20241023	164800	2679951100	27550	27550	27550	27550	0
107	20241023	164700	2679951100	27550	27550	27550	27550	0
108	20241023	164600	2679951100	27550	27550	27550	27550	0
109	20241023	164500	2679951100	27550	27550	27550	27550	0
110	20241023	164400	2679951100	27550	27550	27550	27550	0
111	20241023	164300	2679951100	27550	27550	27550	27550	0
112	20241023	164200	2679951100	27550	27550	27550	27550	0
113	20241023	164100	2679951100	27550	27550	27550	27550	0
114	20241023	164000	2679951100	27550	27550	27550	27550	0
115	20241023	163900	2679951100	27550	27550	27550	27550	0
116	20241023	163800	2679951100	27550	27550	27550	27550	0
117	20241023	163700	2679951100	27550	27550	27550	27550	0
118	20241023	163600	2679951100	27550	27550	27550	27550	0
119	20241023	163500	2679951100	27550	27550	27550	27550	0
120	20241023	163400	2679951100	27550	27550	27550	27550	0
121	20241023	163300	2679951100	27550	27550	27550	27550	0
122	20241023	163200	2679951100	27550	27550	27550	27550	7017
123	20241023	163100	2679951100	27550	27550	27550	27550	0
124	20241023	163000	2679951100	27550	27550	27550	27550	0
125	20241023	162900	2679951100	27550	27550	27550	27550	0
126	20241023	162800	2679951100	27550	27550	27550	27550	0
127	20241023	162700	2679951100	27550	27550	27550	27550	0
128	20241023	162600	2679951100	27550	27550	27550	27550	0
129	20241023	162500	2679951100	27550	27550	27550	27550	0
130	20241023	162400	2679951100	27550	27550	27550	27550	0
131	20241023	162300	2679951100	27550	27550	27550	27550	0
132	20241023	162200	2679951100	27550	27550	27550	27550	0
133	20241023	162100	2679951100	27550	27550	27550	27550	0
134	20241023	162000	2679951100	27550	27550	27550	27550	0
135	20241023	161900	2679951100	27550	27550	27550	27550	0
136	20241023	161800	2679951100	27550	27550	27550	27550	0
137	20241023	161700	2679951100	27550	27550	27550	27550	0
138	20241023	161600	2679951100	27550	27550	27550	27550	0
139	20241023	161500	2679951100	27550	27550	27550	27550	0
140	20241023	161400	2679951100	27550	27550	27550	27550	0
141	20241023	161300	2679951100	27550	27550	27550	27550	0
142	20241023	161200	2679951100	27550	27550	27550	27550	0
143	20241023	161100	2679951100	27550	27550	27550	27550	0
144	20241023	161000	2679951100	27550	27550	27550	27550	0
145	20241023	160900	2679951100	27550	27550	27550	27550	0
146	20241023	160800	2679951100	27550	27550	27550	27550	0
147	20241023	160700	2679951100	27550	27550	27550	27550	0
148	20241023	160600	2679951100	27550	27550	27550	27550	0
149	20241023	160500	2679951100	27550	27550	27550	27550	0
150	20241023	160400	2679951100	27550	27550	27550	27550	0
151	20241023	160300	2679951100	27550	27550	27550	27550	0
152	20241023	160200	2679951100	27550	27550	27550	27550	7017
153	20241023	160100	2679951100	27550	27550	27550	27550	0
154	20241023	160000	2679951100	27550	27550	27550	27550	0
155	20241023	155900	2679951100	27550	27550	27550	27550	0
156	20241023	155800	2679951100	27550	27550	27550	27550	0
157	20241023	155700	2679951100	27550	27550	27550	27550	0
158	20241023	155600	2679951100	27550	27550	27550	27550	0
159	20241023	155500	2679951100	27550	27550	27550	27550	0
160	20241023	155400	2679951100	27550	27550	27550	27550	0
161	20241023	155300	2679951100	27550	27550	27550	27550	0
162	20241023	155200	2679951100	27550	27550	27550	27550	0
163	20241023	155100	2679951100	27550	27550	27550	27550	0
164	20241023	155000	2679951100	27550	27550	27550	27550	0
165	20241023	154900	2679951100	27550	27550	27550	27550	0
166	20241023	154800	2679951100	27550	27550	27550	27550	0
167	20241023	154700	2679951100	27550	27550	27550	27550	0
168	20241023	154600	2679951100	27550	27550	27550	27550	0
169	20241023	154500	2679951100	27550	27550	27550	27550	0
170	20241023	154400	2679951100	27550	27550	27550	27550	0
171	20241023	154300	2679951100	27550	27550	27550	27550	0
172	20241023	154200	2679951100	27550	27550	27550	27550	0
173	20241023	154100	2679951100	27550	27550	27550	27550	0
174	20241023	154000	2679951100	27550	27550	27550	27550	0
175	20241023	153900	2679951100	27550	27550	27550	27550	0
176	20241023	153800	2679951100	27550	27550	27550	27550	0
177	20241023	153700	2679951100	27550	27550	27550	27550	0
178	20241023	153600	2679951100	27550	27550	27550	27550	0
179	20241023	153500	2679951100	27550	27550	27550	27550	0
180	20241023	153400	2679951100	27550	27550	27550	27550	0
181	20241023	153300	2679951100	27550	27550	27550	27550	0
182	20241023	153200	2679951100	27550	27550	27550	27550	7017
183	20241023	153100	2679951100	27550	27550	27550	27550	0
184	20241023	153000	2679951100	27550	27550	27550	27550	7017
185	20241023	152900	2486632750	27650	27650	27650	27650	0
186	20241023	152800	2486632750	27650	27650	27650	27650	0
187	20241023	152700	2486632750	27650	27650	27650	27650	0
188	20241023	152600	2486632750	27650	27650	27650	27650	0
189	20241023	152500	2486632750	27650	27650	27650	27650	0
190	20241023	152400	2486632750	27650	27650	27650	27650	0
191	20241023	152300	2486632750	27650	27650	27650	27650	0
192	20241023	152200	2486632750	27650	27650	27650	27650	0
193	20241023	152100	2486632750	27650	27650	27650	27650	0
194	20241023	152000	2486632750	27650	27650	27650	27650	0
195	20241023	151900	2486632750	27650	27600	27650	27600	436
196	20241023	151800	2474593600	27600	27650	27650	27600	237
197	20241023	151700	2468048700	27600	27600	27650	27600	119
198	20241023	151600	2464764050	27600	27600	27600	27600	279
199	20241023	151500	2457063650	27600	27600	27650	27600	131
200	20241023	151400	2453447400	27600	27650	27650	27600	1107
201	20241023	151300	2422894100	27650	27600	27650	27600	71
202	20241023	151200	2420934450	27600	27650	27650	27600	47
203	20241023	151100	2419635500	27600	27600	27600	27600	1429
204	20241023	151000	2380195100	27600	27550	27600	27550	478
205	20241023	150900	2367002350	27600	27600	27650	27600	2103
206	20241023	150800	2308958050	27600	27650	27650	27600	242
207	20241023	150700	2302278750	27650	27600	27650	27600	77
208	20241023	150600	2300152700	27600	27600	27650	27550	2345
209	20241023	150500	2235434200	27600	27600	27650	27600	676
210	20241023	150400	2216776150	27600	27600	27600	27550	2036
211	20241023	150300	2160605450	27550	27500	27550	27450	1544
212	20241023	150200	2118118600	27500	27450	27500	27450	601
213	20241023	150100	2101597700	27500	27450	27500	27450	61
214	20241023	150000	2099920650	27450	27450	27500	27450	78
215	20241023	145900	2097778550	27450	27450	27500	27450	23
216	20241023	145800	2097147100	27450	27450	27500	27450	63
217	20241023	145700	2095415250	27500	27450	27500	27450	81
218	20241023	145600	2093191750	27450	27500	27500	27450	245
219	20241023	145500	2086466250	27450	27500	27500	27450	143
220	20241023	145400	2082539600	27450	27450	27500	27450	168
221	20241023	145300	2077927900	27450	27450	27500	27450	114
222	20241023	145200	2074793450	27500	27450	27500	27450	166
223	20241023	145100	2070231700	27450	27500	27500	27450	44
224	20241023	145000	2069023800	27500	27500	27500	27500	3096
225	20241023	144900	1983883800	27550	27550	27550	27500	20
226	20241023	144800	1983333700	27500	27500	27550	27500	22
227	20241023	144700	1982728200	27500	27500	27550	27500	51
228	20241023	144600	1981325200	27500	27550	27550	27500	158
229	20241023	144500	1976972500	27550	27550	27550	27550	6
230	20241023	144400	1976807200	27550	27550	27550	27500	1401
231	20241023	144300	1938259650	27550	27550	27550	27550	8
232	20241023	144200	1938039250	27550	27550	27550	27550	43
233	20241023	144100	1936854600	27550	27500	27550	27500	42
234	20241023	144000	1935699500	27550	27550	27550	27550	7
235	20241023	143900	1935506650	27550	27550	27550	27550	102
236	20241023	143800	1932696550	27550	27550	27550	27500	339
237	20241023	143700	1923358550	27550	27550	27550	27500	22
238	20241023	143600	1922753250	27500	27550	27550	27500	49
239	20241023	143500	1921404750	27550	27550	27550	27550	47
240	20241023	143400	1920109900	27550	27550	27550	27550	16
241	20241023	143300	1919669100	27550	27550	27550	27550	10
242	20241023	143200	1919393600	27550	27550	27550	27500	674
243	20241023	143100	1900829250	27550	27550	27550	27550	3
244	20241023	143000	1900746600	27550	27550	27550	27500	192
245	20241023	142900	1895458300	27550	27600	27600	27550	1859
246	20241023	142800	1844241850	27600	27600	27600	27600	0
247	20241023	142700	1844241850	27600	27600	27600	27600	117
248	20241023	142600	1841012650	27550	27600	27600	27550	93
249	20241023	142500	1838449900	27600	27600	27600	27600	114
250	20241023	142400	1835303500	27600	27600	27650	27600	2154
251	20241023	142300	1775851950	27550	27600	27600	27550	30
252	20241023	142200	1775025300	27600	27550	27600	27550	133
253	20241023	142100	1771361100	27550	27600	27600	27550	961
254	20241023	142000	1744885500	27600	27600	27600	27550	449
255	20241023	141900	1732512300	27600	27600	27600	27600	173
256	20241023	141800	1727737500	27550	27550	27550	27550	40
257	20241023	141700	1726635500	27600	27600	27600	27600	7
258	20241023	141600	1726442300	27550	27600	27600	27550	212
259	20241023	141500	1720591600	27550	27550	27550	27550	1
260	20241023	141400	1720564050	27550	27550	27550	27550	53
261	20241023	141300	1719103900	27550	27550	27550	27550	0
262	20241023	141200	1719103900	27550	27550	27550	27550	300
263	20241023	141100	1710838900	27550	27550	27550	27550	0
264	20241023	141000	1710838900	27550	27600	27600	27550	44
265	20241023	140900	1709626300	27550	27550	27550	27550	0
266	20241023	140800	1709626300	27550	27550	27550	27550	50
267	20241023	140700	1708248800	27550	27600	27600	27550	38
268	20241023	140600	1707201650	27550	27550	27550	27550	1
269	20241023	140500	1707174100	27600	27550	27600	27550	26
270	20241023	140400	1706457700	27550	27550	27550	27550	0
271	20241023	140300	1706457700	27550	27550	27550	27550	302
272	20241023	140200	1698137600	27550	27600	27600	27550	33
273	20241023	140100	1697228350	27600	27600	27600	27600	1
274	20241023	140000	1697200750	27550	27550	27550	27550	178
275	20241023	135900	1692296850	27550	27550	27550	27550	0
276	20241023	135800	1692296850	27550	27600	27600	27550	143
277	20241023	135700	1688353600	27600	27600	27600	27600	3
278	20241023	135600	1688270800	27600	27600	27600	27600	43
279	20241023	135500	1687084000	27600	27600	27650	27600	1692
280	20241023	135400	1640381650	27600	27600	27600	27600	5
281	20241023	135300	1640243650	27600	27600	27600	27600	53
282	20241023	135200	1638780850	27600	27600	27600	27600	5
283	20241023	135100	1638642850	27600	27550	27600	27550	3
284	20241023	135000	1638560100	27600	27600	27600	27600	69
285	20241023	134900	1636655700	27550	27550	27550	27550	21
286	20241023	134800	1636077150	27550	27550	27550	27550	6
287	20241023	134700	1635911850	27550	27600	27600	27550	181
288	20241023	134600	1630925250	27550	27550	27550	27550	20
289	20241023	134500	1630374250	27550	27550	27550	27550	174
290	20241023	134400	1625580550	27550	27550	27600	27550	776
291	20241023	134300	1604200450	27600	27650	27700	27600	3608
292	20241023	134200	1504535400	27650	27600	27650	27600	2
293	20241023	134100	1504480150	27650	27600	27650	27600	27
294	20241023	134000	1503734900	27600	27600	27600	27600	31
295	20241023	133900	1502879300	27600	27600	27600	27600	44
296	20241023	133800	1501664900	27600	27600	27600	27600	27
297	20241023	133700	1500919700	27650	27650	27650	27650	0
298	20241023	133600	1500919700	27650	27650	27650	27650	3
299	20241023	133500	1500836750	27600	27650	27650	27600	33
300	20241023	133400	1499925800	27650	27650	27650	27600	221
301	20241023	133300	1493826000	27650	27650	27650	27650	61
302	20241023	133200	1492139350	27650	27650	27650	27650	384
303	20241023	133100	1481521750	27650	27650	27650	27650	1
304	20241023	133000	1481494100	27650	27700	27700	27650	25
305	20241023	132900	1480802800	27700	27700	27700	27650	811
306	20241023	132800	1458377150	27650	27700	27700	27650	24
307	20241023	132700	1457713300	27650	27650	27650	27650	97
308	20241023	132600	1455031250	27650	27650	27650	27650	30
309	20241023	132500	1454201750	27650	27650	27650	27650	4
310	20241023	132400	1454091150	27650	27650	27650	27650	170
311	20241023	132300	1449390650	27650	27650	27650	27650	1544
312	20241023	132200	1406699050	27650	27650	27650	27650	1
313	20241023	132100	1406671400	27650	27650	27650	27650	0
314	20241023	132000	1406671400	27650	27650	27650	27650	4
315	20241023	131900	1406560800	27700	27700	27700	27700	4
316	20241023	131800	1406450000	27650	27700	27700	27650	58
317	20241023	131700	1404843500	27700	27700	27700	27700	8
318	20241023	131600	1404621900	27650	27650	27650	27650	1
319	20241023	131500	1404594250	27650	27700	27700	27650	15
320	20241023	131400	1404178800	27650	27650	27650	27650	1
321	20241023	131300	1404151150	27700	27700	27700	27700	1
322	20241023	131200	1404123450	27700	27650	27700	27650	10
323	20241023	131100	1403846700	27650	27650	27650	27650	0
324	20241023	131000	1403846700	27650	27650	27650	27650	160
325	20241023	130900	1399422700	27650	27600	27650	27600	329
326	20241023	130800	1390326500	27650	27600	27650	27600	145
327	20241023	130700	1386318300	27600	27650	27650	27600	23
328	20241023	130600	1385682400	27650	27600	27650	27600	2
329	20241023	130500	1385627150	27600	27650	27650	27600	358
330	20241023	130400	1375729000	27600	27600	27600	27600	0
331	20241023	130300	1375729000	27600	27650	27650	27600	19
332	20241023	130200	1375203700	27650	27650	27650	27650	3
333	20241023	130100	1375120750	27650	27650	27650	27650	1
334	20241023	130000	1375093100	27650	27600	27650	27600	26
335	20241023	125900	1374374750	27650	27600	27650	27600	30
336	20241023	125800	1373545300	27600	27650	27650	27600	7
337	20241023	125700	1373351950	27650	27650	27650	27650	8
338	20241023	125600	1373130750	27650	27650	27650	27650	208
339	20241023	125500	1367379550	27650	27600	27650	27600	40
340	20241023	125400	1366273650	27600	27650	27650	27600	70
341	20241023	125300	1364338200	27600	27600	27600	27600	11
342	20241023	125200	1364034600	27650	27650	27650	27650	12
343	20241023	125100	1363702800	27650	27650	27650	27650	1
344	20241023	125000	1363675150	27650	27650	27650	27650	21
345	20241023	124900	1363094500	27600	27600	27600	27600	1
346	20241023	124800	1363066900	27650	27650	27650	27650	0
347	20241023	124700	1363066900	27650	27600	27650	27600	54
348	20241023	124600	1361573850	27600	27600	27600	27600	1
349	20241023	124500	1361546250	27650	27600	27650	27600	14
350	20241023	124400	1361159200	27600	27600	27600	27600	7
351	20241023	124300	1360966000	27650	27600	27650	27600	77
352	20241023	124200	1358839350	27600	27600	27600	27600	120
353	20241023	124100	1355527350	27600	27600	27600	27600	0
354	20241023	124000	1355527350	27600	27650	27650	27600	129
355	20241023	123900	1351961050	27650	27650	27650	27650	8
356	20241023	123800	1351739850	27650	27650	27650	27650	139
357	20241023	123700	1347896500	27650	27650	27650	27650	369
358	20241023	123600	1337693650	27650	27650	27650	27600	8
359	20241023	123500	1337472500	27600	27600	27650	27600	236
360	20241023	123400	1330958500	27650	27650	27650	27650	0
361	20241023	123300	1330958500	27650	27650	27650	27600	137
362	20241023	123200	1327170950	27650	27650	27650	27650	82
363	20241023	123100	1324903650	27650	27650	27650	27650	30
364	20241023	123000	1324074150	27650	27600	27650	27600	669
365	20241023	122900	1305603800	27600	27650	27650	27600	31
366	20241023	122800	1304747600	27650	27650	27650	27650	8
367	20241023	122700	1304526400	27600	27600	27600	27600	113
368	20241023	122600	1301407600	27600	27650	27650	27600	10
369	20241023	122500	1301131200	27650	27650	27650	27650	17
370	20241023	122400	1300661150	27600	27600	27600	27600	1
371	20241023	122300	1300633550	27600	27600	27650	27600	21
372	20241023	122200	1300053550	27600	27650	27650	27600	67
373	20241023	122100	1298201100	27650	27650	27650	27650	8
374	20241023	122000	1297979900	27600	27600	27600	27600	9
375	20241023	121900	1297731500	27650	27650	27650	27650	0
376	20241023	121800	1297731500	27650	27650	27650	27650	8
377	20241023	121700	1297510300	27650	27650	27650	27650	0
378	20241023	121600	1297510300	27650	27650	27650	27650	9
379	20241023	121500	1297261450	27600	27600	27600	27600	12
380	20241023	121400	1296930250	27650	27650	27650	27650	0
381	20241023	121300	1296930250	27650	27650	27650	27650	1218
382	20241023	121200	1263252550	27650	27700	27700	27650	2
383	20241023	121100	1263197200	27650	27650	27700	27650	30
384	20241023	121000	1262367250	27700	27700	27700	27700	0
385	20241023	120900	1262367250	27700	27700	27700	27700	25
386	20241023	120800	1261674750	27700	27650	27700	27650	123
387	20241023	120700	1258273750	27650	27650	27650	27650	5
388	20241023	120600	1258135500	27650	27600	27650	27600	22
389	20241023	120500	1257527900	27650	27650	27650	27650	42
390	20241023	120400	1256366600	27650	27650	27650	27650	85
391	20241023	120300	1254016350	27650	27650	27650	27650	0
392	20241023	120200	1254016350	27650	27650	27650	27650	0
393	20241023	120100	1254016350	27650	27650	27650	27650	10
394	20241023	120000	1253739850	27600	27600	27600	27600	1
395	20241023	115900	1253712250	27600	27600	27650	27600	29
396	20241023	115800	1252911450	27650	27600	27650	27600	110
397	20241023	115700	1249872500	27600	27600	27600	27600	67
398	20241023	115600	1248023300	27550	27550	27550	27550	0
399	20241023	115500	1248023300	27550	27550	27550	27550	1
400	20241023	115400	1247995750	27600	27650	27650	27600	497
401	20241023	115300	1234278150	27600	27600	27600	27600	10
402	20241023	115200	1234002150	27600	27650	27650	27600	25
403	20241023	115100	1233311750	27600	27600	27600	27600	11
404	20241023	115000	1233008150	27650	27650	27650	27650	41
405	20241023	114900	1231874500	27650	27600	27650	27600	68
406	20241023	114800	1229997300	27600	27650	27650	27600	41
407	20241023	114700	1228863900	27650	27600	27650	27600	15
408	20241023	114600	1228449450	27600	27600	27600	27600	237
409	20241023	114500	1221908250	27600	27500	27600	27500	5179
410	20241023	114400	1079212250	27550	27550	27550	27500	806
411	20241023	114300	1057011500	27500	27500	27500	27500	1
412	20241023	114200	1056984000	27550	27550	27550	27550	10
413	20241023	114100	1056708500	27550	27550	27550	27550	50
414	20241023	114000	1055331000	27550	27550	27550	27550	8
415	20241023	113900	1055110600	27500	27500	27500	27500	193
416	20241023	113800	1049803100	27550	27500	27550	27500	2
417	20241023	113700	1049748050	27550	27500	27550	27500	9
418	20241023	113600	1049500150	27500	27500	27500	27500	673
419	20241023	113500	1030992650	27500	27500	27550	27500	330
420	20241023	113400	1021913100	27550	27550	27550	27550	5
421	20241023	113300	1021775350	27550	27550	27550	27500	70
422	20241023	113200	1019847000	27550	27550	27550	27550	17
423	20241023	113100	1019378650	27550	27550	27550	27550	0
424	20241023	113000	1019378650	27550	27550	27550	27550	9
425	20241023	112900	1019130700	27500	27500	27500	27500	11
426	20241023	112800	1018828200	27500	27550	27550	27500	37
427	20241023	112700	1017808900	27550	27550	27550	27550	8
428	20241023	112600	1017588500	27500	27550	27550	27500	16
429	20241023	112500	1017148200	27500	27550	27550	27500	39
430	20241023	112400	1016074000	27500	27550	27550	27500	426
431	20241023	112300	1004344000	27550	27500	27550	27500	9
432	20241023	112200	1004096100	27500	27500	27500	27500	2
433	20241023	112100	1004041100	27500	27550	27550	27500	7
434	20241023	112000	1003848300	27550	27500	27550	27500	10
435	20241023	111900	1003572850	27550	27550	27550	27550	1
436	20241023	111800	1003545300	27550	27500	27550	27500	84
437	20241023	111700	1001234900	27500	27500	27500	27500	0
438	20241023	111600	1001234900	27500	27550	27550	27500	15
439	20241023	111500	1000822350	27550	27550	27550	27550	11
440	20241023	111400	1000519300	27500	27500	27500	27500	305
441	20241023	111300	992131800	27550	27500	27550	27500	839
442	20241023	111200	969017400	27550	27550	27550	27550	210
443	20241023	111100	963231900	27500	27550	27550	27500	56
444	20241023	111000	961691500	27500	27500	27500	27500	7
445	20241023	110900	961499000	27550	27550	27550	27550	0
446	20241023	110800	961499000	27550	27500	27550	27500	28
447	20241023	110700	960728600	27550	27500	27550	27500	2
448	20241023	110600	960673550	27550	27550	27550	27550	10
449	20241023	110500	960398050	27500	27500	27500	27500	1
450	20241023	110400	960370550	27500	27500	27500	27500	2
451	20241023	110300	960315550	27550	27550	27550	27550	8
452	20241023	110200	960095150	27500	27450	27500	27450	292
453	20241023	110100	952065850	27500	27500	27500	27500	49
454	20241023	110000	950718350	27500	27500	27500	27450	10
455	20241023	105900	950443750	27500	27450	27500	27450	256
456	20241023	105800	943414200	27500	27500	27500	27500	42
457	20241023	105700	942259200	27500	27500	27500	27450	17
458	20241023	105600	941791850	27500	27500	27500	27500	72
459	20241023	105500	939811850	27500	27500	27500	27500	790
460	20241023	105400	918086850	27550	27550	27550	27550	90
461	20241023	105300	915607350	27550	27550	27550	27550	561
462	20241023	105200	900151800	27550	27550	27550	27550	427
463	20241023	105100	888387950	27600	27550	27600	27550	263
464	20241023	105000	881141900	27600	27600	27600	27600	11
465	20241023	104900	880838300	27600	27600	27600	27550	17
466	20241023	104800	880369400	27600	27550	27600	27550	111
467	20241023	104700	877311000	27550	27550	27550	27550	0
468	20241023	104600	877311000	27550	27550	27550	27550	119
469	20241023	104500	874032550	27550	27600	27600	27550	853
470	20241023	104400	850531950	27600	27600	27600	27600	78
471	20241023	104300	848379150	27550	27600	27600	27550	923
472	20241023	104200	822906850	27600	27500	27600	27500	2667
473	20241023	104100	749516600	27500	27500	27500	27500	29
474	20241023	104000	748719100	27500	27500	27500	27450	64
475	20241023	103900	746960050	27500	27450	27500	27450	77
476	20241023	103800	744845750	27450	27450	27450	27450	8
477	20241023	103700	744626150	27500	27500	27500	27450	22
478	20241023	103600	744021550	27500	27500	27500	27500	10
479	20241023	103500	743746550	27450	27450	27450	27450	22
480	20241023	103400	743142650	27450	27500	27500	27450	17
481	20241023	103300	742675550	27450	27450	27450	27450	51
482	20241023	103200	741275600	27450	27500	27500	27450	18
483	20241023	103100	740781000	27450	27450	27450	27450	8
484	20241023	103000	740561400	27450	27500	27500	27450	50
485	20241023	102900	739186800	27500	27500	27500	27450	47
486	20241023	102800	737895200	27450	27500	27500	27450	470
487	20241023	102700	724975600	27500	27500	27500	27450	20
488	20241023	102600	724426000	27500	27500	27500	27500	4
489	20241023	102500	724316000	27500	27500	27500	27500	53
490	20241023	102400	722858500	27500	27400	27500	27400	822
491	20241023	102300	700294600	27400	27450	27450	27400	185
492	20241023	102200	695216750	27450	27450	27450	27450	37
493	20241023	102100	694201100	27400	27400	27400	27400	32
494	20241023	102000	693324300	27450	27450	27450	27450	10
495	20241023	101900	693049800	27450	27400	27450	27400	323
496	20241023	101800	684199450	27450	27400	27450	27400	34
497	20241023	101700	683267800	27400	27400	27400	27350	674
498	20241023	101600	664800250	27400	27400	27450	27400	665
499	20241023	101500	646579200	27400	27450	27450	27400	1424
500	20241023	101400	607552400	27450	27400	27450	27400	9
501	20241023	101300	607305750	27400	27400	27400	27400	8
502	20241023	101200	607086550	27400	27450	27450	27400	74
503	20241023	101100	605057600	27400	27450	27450	27400	205
504	20241023	101000	599430600	27400	27400	27400	27400	152
505	20241023	100900	595265800	27400	27400	27400	27400	78
506	20241023	100800	593128600	27400	27400	27400	27400	37
507	20241023	100700	592114800	27400	27350	27400	27350	19
508	20241023	100600	591595000	27350	27350	27400	27350	57
509	20241023	100500	590035000	27400	27350	27400	27350	17
510	20241023	100400	589569600	27350	27350	27350	27350	18
511	20241023	100300	589077300	27350	27400	27400	27350	732
512	20241023	100200	569056650	27400	27450	27450	27400	1214
513	20241023	100100	535791200	27450	27500	27500	27450	1727
514	20241023	100000	488355900	27500	27550	27550	27500	115
515	20241023	095900	485189950	27500	27550	27550	27500	19
516	20241023	095800	484667300	27550	27550	27550	27500	18
517	20241023	095700	484171800	27500	27500	27500	27500	8
518	20241023	095600	483951800	27550	27550	27550	27550	11
519	20241023	095500	483648750	27550	27550	27550	27550	31
520	20241023	095400	482794700	27550	27550	27550	27550	285
521	20241023	095300	474942950	27550	27550	27600	27550	232
522	20241023	095200	468550600	27600	27600	27600	27600	1
523	20241023	095100	468523000	27550	27550	27550	27500	123
524	20241023	095000	465134500	27550	27550	27550	27550	114
525	20241023	094900	461993800	27550	27500	27550	27500	18
526	20241023	094800	461498750	27550	27550	27550	27550	8
527	20241023	094700	461278350	27500	27550	27550	27500	327
528	20241023	094600	452270800	27500	27500	27500	27450	152
529	20241023	094500	448090850	27500	27500	27500	27500	1364
530	20241023	094400	410580850	27500	27550	27550	27500	123
531	20241023	094300	407197500	27550	27550	27550	27550	19
532	20241023	094200	406674050	27550	27550	27550	27550	2
533	20241023	094100	406618950	27550	27600	27600	27550	438
534	20241023	094000	394552000	27550	27550	27550	27550	13
535	20241023	093900	394193850	27550	27600	27600	27550	1088
536	20241023	093800	364219350	27600	27550	27600	27550	20
537	20241023	093700	363667850	27550	27600	27600	27550	924
538	20241023	093600	338166950	27650	27600	27650	27600	192
539	20241023	093500	332867350	27600	27600	27600	27600	1
540	20241023	093400	332839750	27600	27600	27600	27600	30
541	20241023	093300	332011750	27600	27600	27600	27600	17
542	20241023	093200	331542550	27600	27600	27600	27600	3
543	20241023	093100	331459750	27600	27600	27600	27600	10
544	20241023	093000	331183750	27600	27600	27600	27600	655
545	20241023	092900	313105750	27600	27600	27600	27600	114
546	20241023	092800	309959350	27550	27600	27600	27550	19
547	20241023	092700	309435700	27550	27550	27600	27550	23
548	20241023	092600	308801050	27600	27600	27600	27600	13
549	20241023	092500	308442250	27550	27550	27550	27550	59
550	20241023	092400	306816800	27500	27550	27550	27500	18
551	20241023	092300	306321400	27500	27600	27600	27500	525
552	20241023	092200	291881900	27600	27600	27600	27500	503
553	20241023	092100	278027700	27600	27550	27600	27550	20
554	20241023	092000	277476300	27550	27650	27650	27550	818
555	20241023	091900	254901150	27650	27650	27650	27600	213
556	20241023	091800	249016700	27650	27650	27650	27650	789
557	20241023	091700	227200850	27700	27650	27700	27650	51
558	20241023	091600	225789500	27700	27700	27700	27700	949
559	20241023	091500	199502200	27750	27750	27750	27750	0
560	20241023	091400	199502200	27750	27750	27750	27750	23
561	20241023	091300	198863950	27750	27750	27750	27750	30
562	20241023	091200	198031450	27750	27750	27750	27750	19
563	20241023	091100	197504200	27700	27750	27750	27700	57
564	20241023	091000	195925250	27750	27700	27750	27700	524
565	20241023	090900	181401200	27700	27700	27700	27650	46
566	20241023	090800	180127400	27700	27700	27700	27700	776
567	20241023	090700	158632200	27650	27750	27750	27650	1025
568	20241023	090600	130254700	27700	27800	27800	27700	776
569	20241023	090500	108707350	27750	27750	27750	27750	46
570	20241023	090400	107430850	27700	27700	27700	27700	10
571	20241023	090300	107153850	27700	27700	27750	27650	1002
572	20241023	090200	79377350	27650	27650	27700	27650	56
573	20241023	090100	77828550	27650	27750	27750	27600	1200
574	20241023	090000	44576200	27750	27800	27800	27750	1604