KissMeData/005810/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	184600	535177600	27400	27400	27400	27400	460
3	20241024	184500	535177600	27400	27400	27400	27400	0
4	20241024	184400	535177600	27400	27400	27400	27400	0
5	20241024	184300	535177600	27400	27400	27400	27400	0
6	20241024	184200	535177600	27400	27400	27400	27400	0
7	20241024	184100	535177600	27400	27400	27400	27400	0
8	20241024	184000	535177600	27400	27400	27400	27400	0
9	20241024	183900	535177600	27400	27400	27400	27400	0
10	20241024	183800	535177600	27400	27400	27400	27400	0
11	20241024	183700	535177600	27400	27400	27400	27400	0
12	20241024	183600	535177600	27400	27400	27400	27400	0
13	20241024	183500	535177600	27400	27400	27400	27400	0
14	20241024	183400	535177600	27400	27400	27400	27400	0
15	20241024	183300	535177600	27400	27400	27400	27400	0
16	20241024	183200	535177600	27400	27400	27400	27400	0
17	20241024	183100	535177600	27400	27400	27400	27400	0
18	20241024	183000	535177600	27400	27400	27400	27400	0
19	20241024	182900	535177600	27400	27400	27400	27400	0
20	20241024	182800	535177600	27400	27400	27400	27400	0
21	20241024	182700	535177600	27400	27400	27400	27400	0
22	20241024	182600	535177600	27400	27400	27400	27400	0
23	20241024	182500	535177600	27400	27400	27400	27400	0
24	20241024	182400	535177600	27400	27400	27400	27400	0
25	20241024	182300	535177600	27400	27400	27400	27400	0
26	20241024	182200	535177600	27400	27400	27400	27400	0
27	20241024	182100	535177600	27400	27400	27400	27400	0
28	20241024	182000	535177600	27400	27400	27400	27400	0
29	20241024	181900	535177600	27400	27400	27400	27400	0
30	20241024	181800	535177600	27400	27400	27400	27400	0
31	20241024	181700	535177600	27400	27400	27400	27400	0
32	20241024	181600	535177600	27400	27400	27400	27400	460
33	20241024	181500	535177600	27400	27400	27400	27400	0
34	20241024	181400	535177600	27400	27400	27400	27400	0
35	20241024	181300	535177600	27400	27400	27400	27400	0
36	20241024	181200	535177600	27400	27400	27400	27400	0
37	20241024	181100	535177600	27400	27400	27400	27400	0
38	20241024	181000	535177600	27400	27400	27400	27400	0
39	20241024	180900	535177600	27400	27400	27400	27400	0
40	20241024	180800	535177600	27400	27400	27400	27400	0
41	20241024	180700	535177600	27400	27400	27400	27400	0
42	20241024	180600	535177600	27400	27400	27400	27400	0
43	20241024	180500	535177600	27400	27400	27400	27400	0
44	20241024	180400	535177600	27400	27400	27400	27400	0
45	20241024	180300	535177600	27400	27400	27400	27400	0
46	20241024	180200	535177600	27400	27400	27400	27400	0
47	20241024	180100	535177600	27400	27400	27400	27400	0
48	20241024	180000	535177600	27400	27400	27400	27400	0
49	20241024	175900	535177600	27400	27400	27400	27400	0
50	20241024	175800	535177600	27400	27400	27400	27400	0
51	20241024	175700	535177600	27400	27400	27400	27400	0
52	20241024	175600	535177600	27400	27400	27400	27400	0
53	20241024	175500	535177600	27400	27400	27400	27400	0
54	20241024	175400	535177600	27400	27400	27400	27400	0
55	20241024	175300	535177600	27400	27400	27400	27400	0
56	20241024	175200	535177600	27400	27400	27400	27400	0
57	20241024	175100	535177600	27400	27400	27400	27400	0
58	20241024	175000	535177600	27400	27400	27400	27400	0
59	20241024	174900	535177600	27400	27400	27400	27400	0
60	20241024	174800	535177600	27400	27400	27400	27400	0
61	20241024	174700	535177600	27400	27400	27400	27400	0
62	20241024	174600	535177600	27400	27400	27400	27400	460
63	20241024	174500	535177600	27400	27400	27400	27400	0
64	20241024	174400	535177600	27400	27400	27400	27400	0
65	20241024	174300	535177600	27400	27400	27400	27400	0
66	20241024	174200	535177600	27400	27400	27400	27400	0
67	20241024	174100	535177600	27400	27400	27400	27400	0
68	20241024	174000	535177600	27400	27400	27400	27400	0
69	20241024	173900	535177600	27400	27400	27400	27400	0
70	20241024	173800	535177600	27400	27400	27400	27400	0
71	20241024	173700	535177600	27400	27400	27400	27400	0
72	20241024	173600	535177600	27400	27400	27400	27400	0
73	20241024	173500	535177600	27400	27400	27400	27400	0
74	20241024	173400	535177600	27400	27400	27400	27400	0
75	20241024	173300	535177600	27400	27400	27400	27400	0
76	20241024	173200	535177600	27400	27400	27400	27400	0
77	20241024	173100	535177600	27400	27400	27400	27400	0
78	20241024	173000	535177600	27400	27400	27400	27400	0
79	20241024	172900	535177600	27400	27400	27400	27400	0
80	20241024	172800	535177600	27400	27400	27400	27400	0
81	20241024	172700	535177600	27400	27400	27400	27400	0
82	20241024	172600	535177600	27400	27400	27400	27400	0
83	20241024	172500	535177600	27400	27400	27400	27400	0
84	20241024	172400	535177600	27400	27400	27400	27400	0
85	20241024	172300	535177600	27400	27400	27400	27400	0
86	20241024	172200	535177600	27400	27400	27400	27400	0
87	20241024	172100	535177600	27400	27400	27400	27400	0
88	20241024	172000	535177600	27400	27400	27400	27400	0
89	20241024	171900	535177600	27400	27400	27400	27400	0
90	20241024	171800	535177600	27400	27400	27400	27400	0
91	20241024	171700	535177600	27400	27400	27400	27400	0
92	20241024	171600	535177600	27400	27400	27400	27400	460
93	20241024	171500	535177600	27400	27400	27400	27400	0
94	20241024	171400	535177600	27400	27400	27400	27400	0
95	20241024	171300	535177600	27400	27400	27400	27400	0
96	20241024	171200	535177600	27400	27400	27400	27400	0
97	20241024	171100	535177600	27400	27400	27400	27400	0
98	20241024	171000	535177600	27400	27400	27400	27400	0
99	20241024	170900	535177600	27400	27400	27400	27400	0
100	20241024	170800	535177600	27400	27400	27400	27400	0
101	20241024	170700	535177600	27400	27400	27400	27400	0
102	20241024	170600	535177600	27400	27400	27400	27400	0
103	20241024	170500	535177600	27400	27400	27400	27400	0
104	20241024	170400	535177600	27400	27400	27400	27400	0
105	20241024	170300	535177600	27400	27400	27400	27400	0
106	20241024	170200	535177600	27400	27400	27400	27400	0
107	20241024	170100	535177600	27400	27400	27400	27400	0
108	20241024	170000	535177600	27400	27400	27400	27400	0
109	20241024	165900	535177600	27400	27400	27400	27400	0
110	20241024	165800	535177600	27400	27400	27400	27400	0
111	20241024	165700	535177600	27400	27400	27400	27400	0
112	20241024	165600	535177600	27400	27400	27400	27400	0
113	20241024	165500	535177600	27400	27400	27400	27400	0
114	20241024	165400	535177600	27400	27400	27400	27400	0
115	20241024	165300	535177600	27400	27400	27400	27400	0
116	20241024	165200	535177600	27400	27400	27400	27400	0
117	20241024	165100	535177600	27400	27400	27400	27400	0
118	20241024	165000	535177600	27400	27400	27400	27400	0
119	20241024	164900	535177600	27400	27400	27400	27400	0
120	20241024	164800	535177600	27400	27400	27400	27400	0
121	20241024	164700	535177600	27400	27400	27400	27400	0
122	20241024	164600	535177600	27400	27400	27400	27400	460
123	20241024	164500	535177600	27400	27400	27400	27400	0
124	20241024	164400	535177600	27400	27400	27400	27400	0
125	20241024	164300	535177600	27400	27400	27400	27400	0
126	20241024	164200	535177600	27400	27400	27400	27400	0
127	20241024	164100	535177600	27400	27400	27400	27400	0
128	20241024	164000	535177600	27400	27400	27400	27400	0
129	20241024	163900	535177600	27400	27400	27400	27400	0
130	20241024	163800	535177600	27400	27400	27400	27400	0
131	20241024	163700	535177600	27400	27400	27400	27400	0
132	20241024	163600	535177600	27400	27400	27400	27400	0
133	20241024	163500	535177600	27400	27400	27400	27400	0
134	20241024	163400	535177600	27400	27400	27400	27400	0
135	20241024	163300	535177600	27400	27400	27400	27400	0
136	20241024	163200	535177600	27400	27400	27400	27400	0
137	20241024	163100	535177600	27400	27400	27400	27400	0
138	20241024	163000	535177600	27400	27400	27400	27400	0
139	20241024	162900	535177600	27400	27400	27400	27400	0
140	20241024	162800	535177600	27400	27400	27400	27400	0
141	20241024	162700	535177600	27400	27400	27400	27400	0
142	20241024	162600	535177600	27400	27400	27400	27400	0
143	20241024	162500	535177600	27400	27400	27400	27400	0
144	20241024	162400	535177600	27400	27400	27400	27400	0
145	20241024	162300	535177600	27400	27400	27400	27400	0
146	20241024	162200	535177600	27400	27400	27400	27400	0
147	20241024	162100	535177600	27400	27400	27400	27400	0
148	20241024	162000	535177600	27400	27400	27400	27400	0
149	20241024	161900	535177600	27400	27400	27400	27400	0
150	20241024	161800	535177600	27400	27400	27400	27400	0
151	20241024	161700	535177600	27400	27400	27400	27400	0
152	20241024	161600	535177600	27400	27400	27400	27400	460
153	20241024	161500	535177600	27400	27400	27400	27400	0
154	20241024	161400	535177600	27400	27400	27400	27400	0
155	20241024	161300	535177600	27400	27400	27400	27400	0
156	20241024	161200	535177600	27400	27400	27400	27400	0
157	20241024	161100	535177600	27400	27400	27400	27400	0
158	20241024	161000	535177600	27400	27400	27400	27400	0
159	20241024	160900	535177600	27400	27400	27400	27400	0
160	20241024	160800	535177600	27400	27400	27400	27400	0
161	20241024	160700	535177600	27400	27400	27400	27400	0
162	20241024	160600	535177600	27400	27400	27400	27400	0
163	20241024	160500	535177600	27400	27400	27400	27400	0
164	20241024	160400	535177600	27400	27400	27400	27400	0
165	20241024	160300	535177600	27400	27400	27400	27400	0
166	20241024	160200	535177600	27400	27400	27400	27400	0
167	20241024	160100	535177600	27400	27400	27400	27400	0
168	20241024	160000	535177600	27400	27400	27400	27400	0
169	20241024	155900	535177600	27400	27400	27400	27400	0
170	20241024	155800	535177600	27400	27400	27400	27400	0
171	20241024	155700	535177600	27400	27400	27400	27400	0
172	20241024	155600	535177600	27400	27400	27400	27400	0
173	20241024	155500	535177600	27400	27400	27400	27400	0
174	20241024	155400	535177600	27400	27400	27400	27400	0
175	20241024	155300	535177600	27400	27400	27400	27400	0
176	20241024	155200	535177600	27400	27400	27400	27400	0
177	20241024	155100	535177600	27400	27400	27400	27400	0
178	20241024	155000	535177600	27400	27400	27400	27400	0
179	20241024	154900	535177600	27400	27400	27400	27400	0
180	20241024	154800	535177600	27400	27400	27400	27400	0
181	20241024	154700	535177600	27400	27400	27400	27400	0
182	20241024	154600	535177600	27400	27400	27400	27400	460
183	20241024	154500	535177600	27400	27400	27400	27400	0
184	20241024	154400	535177600	27400	27400	27400	27400	0
185	20241024	154300	535177600	27400	27400	27400	27400	0
186	20241024	154200	535177600	27400	27400	27400	27400	0
187	20241024	154100	535177600	27400	27400	27400	27400	0
188	20241024	154000	535177600	27400	27400	27400	27400	0
189	20241024	153900	535177600	27400	27400	27400	27400	0
190	20241024	153800	535177600	27400	27400	27400	27400	0
191	20241024	153700	535177600	27400	27400	27400	27400	0
192	20241024	153600	535177600	27400	27400	27400	27400	0
193	20241024	153500	535177600	27400	27400	27400	27400	0
194	20241024	153400	535177600	27400	27400	27400	27400	0
195	20241024	153300	535177600	27400	27400	27400	27400	0
196	20241024	153200	535177600	27400	27400	27400	27400	0
197	20241024	153100	535177600	27400	27400	27400	27400	0
198	20241024	153000	535177600	27400	27400	27400	27400	460
199	20241024	152900	522573600	27400	27400	27400	27400	0
200	20241024	152800	522573600	27400	27400	27400	27400	0
201	20241024	152700	522573600	27400	27400	27400	27400	0
202	20241024	152600	522573600	27400	27400	27400	27400	0
203	20241024	152500	522573600	27400	27400	27400	27400	0
204	20241024	152400	522573600	27400	27400	27400	27400	0
205	20241024	152300	522573600	27400	27400	27400	27400	0
206	20241024	152200	522573600	27400	27400	27400	27400	0
207	20241024	152100	522573600	27400	27400	27400	27400	0
208	20241024	152000	522573600	27400	27400	27400	27400	0
209	20241024	151900	522573600	27400	27450	27450	27400	6
210	20241024	151800	522409100	27450	27450	27450	27450	0
211	20241024	151700	522409100	27450	27400	27450	27400	40
212	20241024	151600	521311350	27400	27450	27450	27400	50
213	20241024	151500	519940350	27450	27450	27450	27450	2
214	20241024	151400	519885450	27450	27450	27450	27450	30
215	20241024	151300	519061950	27400	27400	27400	27400	0
216	20241024	151200	519061950	27400	27400	27400	27400	7
217	20241024	151100	518870150	27400	27450	27450	27400	76
218	20241024	151000	516786450	27400	27400	27400	27400	2
219	20241024	150900	516731650	27450	27450	27450	27450	0
220	20241024	150800	516731650	27450	27450	27450	27450	0
221	20241024	150700	516731650	27450	27450	27450	27450	0
222	20241024	150600	516731650	27450	27450	27450	27450	0
223	20241024	150500	516731650	27450	27450	27450	27450	4
224	20241024	150400	516621850	27400	27400	27400	27400	6
225	20241024	150300	516457450	27400	27450	27450	27350	5
226	20241024	150200	516320500	27400	27400	27400	27400	0
227	20241024	150100	516320500	27400	27400	27400	27400	10
228	20241024	150000	516046500	27350	27350	27350	27350	6
229	20241024	145900	515882400	27400	27400	27400	27400	0
230	20241024	145800	515882400	27400	27400	27400	27400	13
231	20241024	145700	515526200	27400	27350	27400	27350	309
232	20241024	145600	507060050	27400	27400	27400	27400	0
233	20241024	145500	507060050	27400	27400	27400	27400	0
234	20241024	145400	507060050	27400	27400	27400	27400	20
235	20241024	145300	506512050	27350	27350	27350	27350	70
236	20241024	145200	504597550	27350	27450	27450	27350	330
237	20241024	145100	495566700	27400	27400	27400	27400	425
238	20241024	145000	483921700	27450	27450	27450	27450	0
239	20241024	144900	483921700	27450	27450	27450	27450	26
240	20241024	144800	483208000	27400	27400	27400	27400	0
241	20241024	144700	483208000	27400	27450	27450	27400	14
242	20241024	144600	482824300	27400	27400	27400	27400	5
243	20241024	144500	482687300	27400	27400	27400	27400	0
244	20241024	144400	482687300	27400	27450	27450	27400	55
245	20241024	144300	481180050	27450	27450	27450	27450	25
246	20241024	144200	480493800	27400	27400	27400	27400	0
247	20241024	144100	480493800	27400	27400	27400	27400	57
248	20241024	144000	478932000	27400	27400	27400	27400	4
249	20241024	143900	478822400	27450	27450	27450	27450	0
250	20241024	143800	478822400	27450	27450	27450	27450	46
251	20241024	143700	477559700	27400	27400	27400	27400	31
252	20241024	143600	476710300	27450	27450	27450	27450	1
253	20241024	143500	476682850	27400	27400	27400	27400	0
254	20241024	143400	476682850	27400	27400	27400	27400	0
255	20241024	143300	476682850	27400	27400	27400	27400	9
256	20241024	143200	476436250	27450	27450	27450	27450	14
257	20241024	143100	476051950	27450	27450	27450	27450	9
258	20241024	143000	475804900	27450	27450	27450	27450	0
259	20241024	142900	475804900	27450	27450	27450	27450	5
260	20241024	142800	475667650	27500	27500	27500	27500	0
261	20241024	142700	475667650	27500	27500	27500	27500	22
262	20241024	142600	475062650	27500	27500	27500	27500	0
263	20241024	142500	475062650	27500	27500	27500	27500	0
264	20241024	142400	475062650	27500	27500	27500	27500	0
265	20241024	142300	475062650	27500	27500	27500	27500	0
266	20241024	142200	475062650	27500	27500	27500	27500	0
267	20241024	142100	475062650	27500	27500	27500	27500	20
268	20241024	142000	474512650	27450	27450	27450	27450	0
269	20241024	141900	474512650	27450	27450	27450	27450	1
270	20241024	141800	474485200	27500	27500	27500	27500	0
271	20241024	141700	474485200	27500	27500	27500	27500	0
272	20241024	141600	474485200	27500	27500	27500	27500	0
273	20241024	141500	474485200	27500	27500	27500	27500	11
274	20241024	141400	474182700	27550	27550	27550	27550	0
275	20241024	141300	474182700	27550	27550	27550	27550	0
276	20241024	141200	474182700	27550	27550	27550	27550	0
277	20241024	141100	474182700	27550	27550	27550	27550	0
278	20241024	141000	474182700	27550	27550	27550	27550	19
279	20241024	140900	473659250	27450	27550	27550	27450	227
280	20241024	140800	467425400	27500	27500	27500	27500	0
281	20241024	140700	467425400	27500	27500	27500	27500	77
282	20241024	140600	465307900	27500	27500	27500	27500	0
283	20241024	140500	465307900	27500	27500	27500	27500	17
284	20241024	140400	464840400	27500	27500	27500	27500	0
285	20241024	140300	464840400	27500	27500	27500	27500	1
286	20241024	140200	464812900	27550	27550	27550	27550	0
287	20241024	140100	464812900	27550	27550	27550	27550	0
288	20241024	140000	464812900	27550	27550	27550	27550	0
289	20241024	135900	464812900	27550	27550	27550	27550	19
290	20241024	135800	464289450	27550	27550	27550	27550	52
291	20241024	135700	462856850	27550	27550	27550	27550	0
292	20241024	135600	462856850	27550	27550	27550	27550	46
293	20241024	135500	461589550	27550	27550	27550	27550	90
294	20241024	135400	459110050	27500	27500	27500	27500	3
295	20241024	135300	459027550	27450	27450	27450	27450	0
296	20241024	135200	459027550	27450	27450	27450	27450	0
297	20241024	135100	459027550	27450	27450	27450	27450	0
298	20241024	135000	459027550	27450	27450	27450	27450	0
299	20241024	134900	459027550	27450	27450	27450	27450	0
300	20241024	134800	459027550	27450	27450	27450	27450	0
301	20241024	134700	459027550	27450	27450	27450	27450	0
302	20241024	134600	459027550	27450	27550	27550	27450	14
303	20241024	134500	458641950	27550	27550	27550	27550	0
304	20241024	134400	458641950	27550	27550	27550	27550	19
305	20241024	134300	458118500	27400	27400	27400	27400	0
306	20241024	134200	458118500	27400	27400	27400	27400	72
307	20241024	134100	456145700	27400	27400	27400	27400	0
308	20241024	134000	456145700	27400	27400	27400	27400	4
309	20241024	133900	456036100	27400	27400	27400	27400	21
310	20241024	133800	455460700	27350	27350	27350	27350	0
311	20241024	133700	455460700	27350	27350	27350	27350	185
312	20241024	133600	450400950	27400	27400	27400	27400	51
313	20241024	133500	449003550	27400	27400	27400	27400	100
314	20241024	133400	446263550	27400	27400	27400	27400	21
315	20241024	133300	445688150	27400	27400	27400	27400	8
316	20241024	133200	445468950	27400	27400	27400	27400	25
317	20241024	133100	444783950	27400	27400	27400	27400	0
318	20241024	133000	444783950	27400	27400	27400	27400	4
319	20241024	132900	444674350	27400	27400	27400	27400	4
320	20241024	132800	444564750	27400	27400	27400	27400	4
321	20241024	132700	444455150	27400	27400	27400	27400	0
322	20241024	132600	444455150	27400	27400	27400	27400	0
323	20241024	132500	444455150	27400	27400	27400	27400	25
324	20241024	132400	443770150	27350	27350	27350	27350	20
325	20241024	132300	443223150	27350	27350	27350	27350	0
326	20241024	132200	443223150	27350	27350	27350	27350	0
327	20241024	132100	443223150	27350	27300	27350	27300	1001
328	20241024	132000	415895800	27250	27300	27300	27250	41
329	20241024	131900	414778500	27300	27300	27300	27300	28
330	20241024	131800	414014100	27300	27300	27300	27300	33
331	20241024	131700	413113200	27300	27300	27300	27300	110
332	20241024	131600	410110200	27250	27250	27300	27250	172
333	20241024	131500	405421550	27250	27250	27250	27250	0
334	20241024	131400	405421550	27250	27250	27250	27250	0
335	20241024	131300	405421550	27250	27250	27250	27250	3
336	20241024	131200	405339800	27300	27300	27300	27300	0
337	20241024	131100	405339800	27300	27300	27300	27300	5
338	20241024	131000	405203300	27300	27300	27300	27300	1
339	20241024	130900	405176000	27300	27300	27300	27300	29
340	20241024	130800	404384300	27250	27250	27250	27250	0
341	20241024	130700	404384300	27250	27250	27250	27250	50
342	20241024	130600	403021800	27300	27300	27300	27300	0
343	20241024	130500	403021800	27300	27300	27300	27300	0
344	20241024	130400	403021800	27300	27300	27300	27300	0
345	20241024	130300	403021800	27300	27250	27300	27250	25
346	20241024	130200	402339550	27250	27250	27250	27250	0
347	20241024	130100	402339550	27250	27250	27250	27250	0
348	20241024	130000	402339550	27250	27250	27300	27250	27
349	20241024	125900	401603750	27300	27300	27300	27300	19
350	20241024	125800	401085050	27250	27250	27250	27250	0
351	20241024	125700	401085050	27250	27250	27250	27250	0
352	20241024	125600	401085050	27250	27250	27250	27250	0
353	20241024	125500	401085050	27250	27250	27250	27250	0
354	20241024	125400	401085050	27250	27250	27250	27250	1
355	20241024	125300	401057800	27300	27300	27300	27300	0
356	20241024	125200	401057800	27300	27300	27300	27300	29
357	20241024	125100	400266100	27250	27250	27250	27250	0
358	20241024	125000	400266100	27250	27250	27250	27250	0
359	20241024	124900	400266100	27250	27250	27250	27250	0
360	20241024	124800	400266100	27250	27250	27250	27250	10
361	20241024	124700	399993600	27300	27300	27300	27250	114
362	20241024	124600	396881600	27300	27250	27300	27250	25
363	20241024	124500	396199200	27250	27250	27250	27250	0
364	20241024	124400	396199200	27250	27250	27250	27250	0
365	20241024	124300	396199200	27250	27250	27250	27250	0
366	20241024	124200	396199200	27250	27250	27250	27250	30
367	20241024	124100	395381700	27250	27300	27300	27250	142
368	20241024	124000	391505700	27250	27250	27250	27250	101
369	20241024	123900	388753450	27250	27250	27250	27250	0
370	20241024	123800	388753450	27250	27250	27250	27250	0
371	20241024	123700	388753450	27250	27250	27250	27250	0
372	20241024	123600	388753450	27250	27250	27250	27250	100
373	20241024	123500	386028450	27300	27300	27300	27300	2
374	20241024	123400	385973850	27300	27300	27300	27300	0
375	20241024	123300	385973850	27300	27300	27300	27300	1
376	20241024	123200	385946550	27300	27300	27300	27300	1
377	20241024	123100	385919250	27250	27250	27250	27250	34
378	20241024	123000	384992750	27250	27300	27300	27250	132
379	20241024	122900	381395150	27300	27300	27300	27300	0
380	20241024	122800	381395150	27300	27300	27300	27300	0
381	20241024	122700	381395150	27300	27350	27350	27300	229
382	20241024	122600	375143400	27350	27350	27350	27350	0
383	20241024	122500	375143400	27350	27350	27350	27350	0
384	20241024	122400	375143400	27350	27350	27350	27350	0
385	20241024	122300	375143400	27350	27300	27350	27300	107
386	20241024	122200	372221950	27300	27300	27300	27300	0
387	20241024	122100	372221950	27300	27300	27300	27300	0
388	20241024	122000	372221950	27300	27300	27300	27300	3
389	20241024	121900	372140050	27350	27350	27350	27350	0
390	20241024	121800	372140050	27350	27350	27350	27350	10
391	20241024	121700	371866550	27300	27300	27300	27300	0
392	20241024	121600	371866550	27300	27300	27300	27300	0
393	20241024	121500	371866550	27300	27350	27350	27300	220
394	20241024	121400	365850550	27350	27350	27350	27350	30
395	20241024	121300	365030050	27300	27300	27300	27300	0
396	20241024	121200	365030050	27300	27300	27300	27300	1
397	20241024	121100	365002750	27350	27350	27350	27350	0
398	20241024	121000	365002750	27350	27350	27350	27350	2
399	20241024	120900	364948050	27350	27350	27350	27350	1
400	20241024	120800	364920700	27300	27300	27300	27300	0
401	20241024	120700	364920700	27300	27300	27300	27300	0
402	20241024	120600	364920700	27300	27300	27300	27300	6
403	20241024	120500	364756900	27300	27300	27300	27300	0
404	20241024	120400	364756900	27300	27300	27300	27300	1
405	20241024	120300	364729600	27300	27300	27300	27300	0
406	20241024	120200	364729600	27300	27300	27300	27300	0
407	20241024	120100	364729600	27300	27300	27300	27300	0
408	20241024	120000	364729600	27300	27300	27300	27300	4
409	20241024	115900	364620400	27300	27300	27300	27300	70
410	20241024	115800	362709400	27350	27350	27350	27350	23
411	20241024	115700	362080350	27300	27300	27300	27300	0
412	20241024	115600	362080350	27300	27300	27300	27300	0
413	20241024	115500	362080350	27300	27300	27350	27300	115
414	20241024	115400	358936350	27300	27300	27300	27300	10
415	20241024	115300	358663350	27300	27300	27300	27300	0
416	20241024	115200	358663350	27300	27300	27300	27300	0
417	20241024	115100	358663350	27300	27300	27300	27300	2
418	20241024	115000	358608750	27300	27300	27300	27300	0
419	20241024	114900	358608750	27300	27300	27300	27300	0
420	20241024	114800	358608750	27300	27300	27300	27300	220
421	20241024	114700	352602750	27300	27300	27300	27300	0
422	20241024	114600	352602750	27300	27300	27300	27300	8
423	20241024	114500	352384350	27300	27300	27300	27300	0
424	20241024	114400	352384350	27300	27300	27300	27300	0
425	20241024	114300	352384350	27300	27300	27300	27300	0
426	20241024	114200	352384350	27300	27300	27300	27300	0
427	20241024	114100	352384350	27300	27300	27300	27300	0
428	20241024	114000	352384350	27300	27300	27300	27300	5
429	20241024	113900	352247850	27300	27300	27300	27300	1
430	20241024	113800	352220550	27300	27300	27300	27300	0
431	20241024	113700	352220550	27300	27300	27300	27300	0
432	20241024	113600	352220550	27300	27300	27300	27300	33
433	20241024	113500	351319650	27300	27300	27300	27300	36
434	20241024	113400	350336850	27300	27300	27300	27300	132
435	20241024	113300	346733250	27300	27350	27350	27300	103
436	20241024	113200	343921200	27350	27350	27350	27350	1
437	20241024	113100	343893850	27400	27400	27400	27400	0
438	20241024	113000	343893850	27400	27350	27400	27350	767
439	20241024	112900	322916350	27350	27350	27350	27350	1
440	20241024	112800	322889000	27350	27350	27350	27350	0
441	20241024	112700	322889000	27350	27350	27350	27350	0
442	20241024	112600	322889000	27350	27400	27400	27350	14
443	20241024	112500	322505900	27350	27400	27400	27350	230
444	20241024	112400	316206150	27400	27400	27400	27400	346
445	20241024	112300	306725750	27400	27400	27400	27400	10
446	20241024	112200	306451750	27400	27450	27450	27400	1554
447	20241024	112100	263842200	27450	27450	27450	27450	0
448	20241024	112000	263842200	27450	27500	27500	27450	117
449	20241024	111900	260625000	27500	27500	27500	27500	0
450	20241024	111800	260625000	27500	27500	27500	27500	0
451	20241024	111700	260625000	27500	27500	27500	27500	3
452	20241024	111600	260542500	27450	27500	27500	27450	103
453	20241024	111500	257715100	27500	27500	27500	27500	0
454	20241024	111400	257715100	27500	27500	27500	27500	29
455	20241024	111300	256917600	27450	27450	27450	27450	0
456	20241024	111200	256917600	27450	27450	27450	27450	0
457	20241024	111100	256917600	27450	27450	27450	27450	0
458	20241024	111000	256917600	27450	27450	27500	27450	39
459	20241024	110900	255846950	27450	27500	27500	27450	2
460	20241024	110800	255792000	27450	27450	27450	27450	8
461	20241024	110700	255572400	27450	27450	27450	27450	0
462	20241024	110600	255572400	27450	27450	27450	27450	20
463	20241024	110500	255023400	27450	27450	27450	27450	19
464	20241024	110400	254501850	27450	27450	27450	27450	0
465	20241024	110300	254501850	27450	27450	27450	27450	0
466	20241024	110200	254501850	27450	27450	27450	27450	50
467	20241024	110100	253129350	27450	27450	27450	27450	5
468	20241024	110000	252992100	27450	27500	27500	27450	7
469	20241024	105900	252799900	27500	27500	27500	27450	251
470	20241024	105800	245897950	27550	27550	27550	27550	1
471	20241024	105700	245870400	27550	27550	27550	27550	0
472	20241024	105600	245870400	27550	27550	27550	27550	0
473	20241024	105500	245870400	27550	27550	27550	27550	0
474	20241024	105400	245870400	27550	27550	27550	27550	43
475	20241024	105300	244685750	27550	27550	27550	27550	6
476	20241024	105200	244520450	27550	27550	27550	27550	0
477	20241024	105100	244520450	27550	27550	27550	27550	28
478	20241024	105000	243749050	27550	27550	27550	27550	1
479	20241024	104900	243721500	27550	27550	27550	27550	6
480	20241024	104800	243556200	27550	27550	27550	27550	1
481	20241024	104700	243528650	27550	27550	27550	27550	26
482	20241024	104600	242812350	27550	27550	27550	27550	0
483	20241024	104500	242812350	27550	27550	27550	27550	0
484	20241024	104400	242812350	27550	27550	27550	27550	0
485	20241024	104300	242812350	27550	27550	27550	27550	33
486	20241024	104200	241903200	27550	27550	27550	27550	1
487	20241024	104100	241875650	27450	27500	27550	27450	42
488	20241024	104000	240722550	27500	27600	27600	27500	6
489	20241024	103900	240557450	27500	27500	27500	27500	15
490	20241024	103800	240144950	27600	27600	27600	27600	18
491	20241024	103700	239648150	27500	27500	27500	27500	0
492	20241024	103600	239648150	27500	27550	27550	27500	40
493	20241024	103500	238548100	27550	27500	27550	27500	663
494	20241024	103400	220313850	27500	27500	27500	27500	0
495	20241024	103300	220313850	27500	27500	27500	27500	0
496	20241024	103200	220313850	27500	27500	27500	27500	2
497	20241024	103100	220258850	27500	27500	27500	27500	25
498	20241024	103000	219571350	27500	27500	27500	27500	0
499	20241024	102900	219571350	27500	27500	27500	27500	0
500	20241024	102800	219571350	27500	27500	27500	27500	2
501	20241024	102700	219516350	27500	27500	27500	27500	100
502	20241024	102600	216766350	27500	27500	27500	27500	4
503	20241024	102500	216656350	27450	27500	27500	27450	214
504	20241024	102400	210772400	27550	27550	27550	27550	1
505	20241024	102300	210744850	27550	27550	27550	27550	138
506	20241024	102200	206942950	27600	27600	27600	27600	24
507	20241024	102100	206280550	27650	27650	27650	27650	1
508	20241024	102000	206252900	27600	27600	27650	27600	68
509	20241024	101900	204374050	27600	27600	27600	27600	0
510	20241024	101800	204374050	27600	27600	27600	27600	0
511	20241024	101700	204374050	27600	27600	27600	27600	0
512	20241024	101600	204374050	27600	27600	27600	27600	0
513	20241024	101500	204374050	27600	27600	27600	27600	0
514	20241024	101400	204374050	27600	27600	27600	27600	16
515	20241024	101300	203932450	27650	27650	27650	27650	0
516	20241024	101200	203932450	27650	27650	27650	27650	0
517	20241024	101100	203932450	27650	27650	27650	27650	10
518	20241024	101000	203655950	27650	27650	27650	27650	1
519	20241024	100900	203628300	27550	27550	27550	27550	2
520	20241024	100800	203573200	27550	27600	27600	27550	40
521	20241024	100700	202469750	27600	27600	27600	27600	11
522	20241024	100600	202166150	27650	27600	27650	27600	48
523	20241024	100500	200841300	27550	27500	27550	27500	1345
524	20241024	100400	163809450	27500	27500	27500	27500	54
525	20241024	100300	162324450	27550	27550	27550	27550	63
526	20241024	100200	160588800	27550	27550	27550	27550	0
527	20241024	100100	160588800	27550	27600	27600	27550	142
528	20241024	100000	156670150	27600	27650	27650	27600	178
529	20241024	095900	151756050	27650	27650	27650	27650	0
530	20241024	095800	151756050	27650	27650	27650	27650	0
531	20241024	095700	151756050	27650	27650	27650	27650	25
532	20241024	095600	151064800	27600	27600	27600	27600	0
533	20241024	095500	151064800	27600	27600	27600	27600	6
534	20241024	095400	150899200	27600	27600	27600	27600	40
535	20241024	095300	149795200	27650	27650	27650	27650	0
536	20241024	095200	149795200	27650	27650	27650	27650	20
537	20241024	095100	149242200	27650	27600	27650	27600	10
538	20241024	095000	148965950	27650	27650	27650	27650	15
539	20241024	094900	148551200	27600	27600	27600	27600	0
540	20241024	094800	148551200	27600	27600	27600	27600	0
541	20241024	094700	148551200	27600	27600	27600	27600	0
542	20241024	094600	148551200	27600	27600	27600	27600	0
543	20241024	094500	148551200	27600	27600	27600	27600	0
544	20241024	094400	148551200	27600	27650	27650	27600	377
545	20241024	094300	138128200	27650	27650	27650	27650	150
546	20241024	094200	133980700	27650	27650	27650	27650	1
547	20241024	094100	133953050	27650	27700	27750	27650	718
548	20241024	094000	114063700	27750	27750	27750	27750	84
549	20241024	093900	111732700	27750	27750	27750	27750	0
550	20241024	093800	111732700	27750	27750	27750	27750	51
551	20241024	093700	110317450	27750	27700	27750	27700	11
552	20241024	093600	110012300	27750	27750	27750	27750	110
553	20241024	093500	106959800	27750	27750	27750	27750	0
554	20241024	093400	106959800	27750	27750	27750	27750	9
555	20241024	093300	106710050	27750	27700	27750	27700	146
556	20241024	093200	102664800	27700	27600	27700	27600	11
557	20241024	093100	102361100	27700	27700	27700	27700	4
558	20241024	093000	102250300	27700	27700	27700	27700	8
559	20241024	092900	102028700	27650	27650	27650	27650	154
560	20241024	092800	97770600	27700	27700	27700	27700	20
561	20241024	092700	97216600	27750	27750	27750	27750	90
562	20241024	092600	94719100	27750	27700	27750	27700	34
563	20241024	092500	93775650	27750	27750	27750	27750	0
564	20241024	092400	93775650	27750	27750	27750	27750	0
565	20241024	092300	93775650	27750	27750	27750	27750	264
566	20241024	092200	86449650	27750	27750	27750	27750	118
567	20241024	092100	83175150	27750	27700	27750	27700	66
568	20241024	092000	81346150	27700	27800	27800	27600	208
569	20241024	091900	75587250	27750	27650	27750	27550	893
570	20241024	091800	50908200	27650	27600	27650	27600	103
571	20241024	091700	48060400	27600	27700	27700	27600	50
572	20241024	091600	46679850	27700	27650	27700	27600	163
573	20241024	091500	42177500	27700	27700	27700	27700	2
574	20241024	091400	42122100	27700	27750	27750	27700	58
575	20241024	091300	40514500	27750	27750	27750	27750	137
576	20241024	091200	36712750	27850	27750	27850	27750	16
577	20241024	091100	36267350	27700	27650	27700	27650	84
578	20241024	091000	33942150	27600	27600	27600	27600	469
579	20241024	090900	20997750	27550	27550	27550	27550	0
580	20241024	090800	20997750	27550	27550	27550	27550	5
581	20241024	090700	20860000	27500	27500	27500	27500	3
582	20241024	090600	20777500	27500	27500	27500	27500	0
583	20241024	090500	20777500	27500	27500	27500	27500	1
584	20241024	090400	20750000	27750	27750	27750	27750	1
585	20241024	090300	20722250	27450	27450	27450	27450	22
586	20241024	090200	20118350	27600	27450	27600	27450	113
587	20241024	090100	17000000	27450	27450	27450	27450	0
588	20241024	090000	17000000	27450	27600	27600	27350	619