KissMeData/005290/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	184500	4534628750	27150	27150	27150	27150	4790
3	20241029	184400	4534628750	27150	27150	27150	27150	0
4	20241029	184300	4534628750	27150	27150	27150	27150	0
5	20241029	184200	4534628750	27150	27150	27150	27150	0
6	20241029	184100	4534628750	27150	27150	27150	27150	0
7	20241029	184000	4534628750	27150	27150	27150	27150	0
8	20241029	183900	4534628750	27150	27150	27150	27150	0
9	20241029	183800	4534628750	27150	27150	27150	27150	0
10	20241029	183700	4534628750	27150	27150	27150	27150	0
11	20241029	183600	4534628750	27150	27150	27150	27150	0
12	20241029	183500	4534628750	27150	27150	27150	27150	0
13	20241029	183400	4534628750	27150	27150	27150	27150	0
14	20241029	183300	4534628750	27150	27150	27150	27150	0
15	20241029	183200	4534628750	27150	27150	27150	27150	0
16	20241029	183100	4534628750	27150	27150	27150	27150	0
17	20241029	183000	4534628750	27150	27150	27150	27150	0
18	20241029	182900	4534628750	27150	27150	27150	27150	0
19	20241029	182800	4534628750	27150	27150	27150	27150	0
20	20241029	182700	4534628750	27150	27150	27150	27150	0
21	20241029	182600	4534628750	27150	27150	27150	27150	0
22	20241029	182500	4534628750	27150	27150	27150	27150	0
23	20241029	182400	4534628750	27150	27150	27150	27150	0
24	20241029	182300	4534628750	27150	27150	27150	27150	0
25	20241029	182200	4534628750	27150	27150	27150	27150	0
26	20241029	182100	4534628750	27150	27150	27150	27150	0
27	20241029	182000	4534628750	27150	27150	27150	27150	0
28	20241029	181900	4534628750	27150	27150	27150	27150	0
29	20241029	181800	4534628750	27150	27150	27150	27150	0
30	20241029	181700	4534628750	27150	27150	27150	27150	0
31	20241029	181600	4534628750	27150	27150	27150	27150	0
32	20241029	181500	4534628750	27150	27150	27150	27150	4790
33	20241029	181400	4534628750	27150	27150	27150	27150	0
34	20241029	181300	4534628750	27150	27150	27150	27150	0
35	20241029	181200	4534628750	27150	27150	27150	27150	0
36	20241029	181100	4534628750	27150	27150	27150	27150	0
37	20241029	181000	4534628750	27150	27150	27150	27150	0
38	20241029	180900	4534628750	27150	27150	27150	27150	0
39	20241029	180800	4534628750	27150	27150	27150	27150	0
40	20241029	180700	4534628750	27150	27150	27150	27150	0
41	20241029	180600	4534628750	27150	27150	27150	27150	0
42	20241029	180500	4534628750	27150	27150	27150	27150	0
43	20241029	180400	4534628750	27150	27150	27150	27150	0
44	20241029	180300	4534628750	27150	27150	27150	27150	0
45	20241029	180200	4534628750	27150	27150	27150	27150	0
46	20241029	180100	4534628750	27150	27150	27150	27150	0
47	20241029	180000	4534628750	27150	27150	27150	27150	0
48	20241029	175900	4534628750	27150	27150	27150	27150	0
49	20241029	175800	4534628750	27150	27150	27150	27150	0
50	20241029	175700	4534628750	27150	27150	27150	27150	0
51	20241029	175600	4534628750	27150	27150	27150	27150	0
52	20241029	175500	4534628750	27150	27150	27150	27150	0
53	20241029	175400	4534628750	27150	27150	27150	27150	0
54	20241029	175300	4534628750	27150	27150	27150	27150	0
55	20241029	175200	4534628750	27150	27150	27150	27150	0
56	20241029	175100	4534628750	27150	27150	27150	27150	0
57	20241029	175000	4534628750	27150	27150	27150	27150	0
58	20241029	174900	4534628750	27150	27150	27150	27150	0
59	20241029	174800	4534628750	27150	27150	27150	27150	0
60	20241029	174700	4534628750	27150	27150	27150	27150	0
61	20241029	174600	4534628750	27150	27150	27150	27150	0
62	20241029	174500	4534628750	27150	27150	27150	27150	4790
63	20241029	174400	4534628750	27150	27150	27150	27150	0
64	20241029	174300	4534628750	27150	27150	27150	27150	0
65	20241029	174200	4534628750	27150	27150	27150	27150	0
66	20241029	174100	4534628750	27150	27150	27150	27150	0
67	20241029	174000	4534628750	27150	27150	27150	27150	0
68	20241029	173900	4534628750	27150	27150	27150	27150	0
69	20241029	173800	4534628750	27150	27150	27150	27150	0
70	20241029	173700	4534628750	27150	27150	27150	27150	0
71	20241029	173600	4534628750	27150	27150	27150	27150	0
72	20241029	173500	4534628750	27150	27150	27150	27150	0
73	20241029	173400	4534628750	27150	27150	27150	27150	0
74	20241029	173300	4534628750	27150	27150	27150	27150	0
75	20241029	173200	4534628750	27150	27150	27150	27150	0
76	20241029	173100	4534628750	27150	27150	27150	27150	0
77	20241029	173000	4534628750	27150	27150	27150	27150	0
78	20241029	172900	4534628750	27150	27150	27150	27150	0
79	20241029	172800	4534628750	27150	27150	27150	27150	0
80	20241029	172700	4534628750	27150	27150	27150	27150	0
81	20241029	172600	4534628750	27150	27150	27150	27150	0
82	20241029	172500	4534628750	27150	27150	27150	27150	0
83	20241029	172400	4534628750	27150	27150	27150	27150	0
84	20241029	172300	4534628750	27150	27150	27150	27150	0
85	20241029	172200	4534628750	27150	27150	27150	27150	0
86	20241029	172100	4534628750	27150	27150	27150	27150	0
87	20241029	172000	4534628750	27150	27150	27150	27150	0
88	20241029	171900	4534628750	27150	27150	27150	27150	0
89	20241029	171800	4534628750	27150	27150	27150	27150	0
90	20241029	171700	4534628750	27150	27150	27150	27150	0
91	20241029	171600	4534628750	27150	27150	27150	27150	0
92	20241029	171500	4534628750	27150	27150	27150	27150	4790
93	20241029	171400	4534628750	27150	27150	27150	27150	0
94	20241029	171300	4534628750	27150	27150	27150	27150	0
95	20241029	171200	4534628750	27150	27150	27150	27150	0
96	20241029	171100	4534628750	27150	27150	27150	27150	0
97	20241029	171000	4534628750	27150	27150	27150	27150	0
98	20241029	170900	4534628750	27150	27150	27150	27150	0
99	20241029	170800	4534628750	27150	27150	27150	27150	0
100	20241029	170700	4534628750	27150	27150	27150	27150	0
101	20241029	170600	4534628750	27150	27150	27150	27150	0
102	20241029	170500	4534628750	27150	27150	27150	27150	0
103	20241029	170400	4534628750	27150	27150	27150	27150	0
104	20241029	170300	4534628750	27150	27150	27150	27150	0
105	20241029	170200	4534628750	27150	27150	27150	27150	0
106	20241029	170100	4534628750	27150	27150	27150	27150	0
107	20241029	170000	4534628750	27150	27150	27150	27150	0
108	20241029	165900	4534628750	27150	27150	27150	27150	0
109	20241029	165800	4534628750	27150	27150	27150	27150	0
110	20241029	165700	4534628750	27150	27150	27150	27150	0
111	20241029	165600	4534628750	27150	27150	27150	27150	0
112	20241029	165500	4534628750	27150	27150	27150	27150	0
113	20241029	165400	4534628750	27150	27150	27150	27150	0
114	20241029	165300	4534628750	27150	27150	27150	27150	0
115	20241029	165200	4534628750	27150	27150	27150	27150	0
116	20241029	165100	4534628750	27150	27150	27150	27150	0
117	20241029	165000	4534628750	27150	27150	27150	27150	0
118	20241029	164900	4534628750	27150	27150	27150	27150	0
119	20241029	164800	4534628750	27150	27150	27150	27150	0
120	20241029	164700	4534628750	27150	27150	27150	27150	0
121	20241029	164600	4534628750	27150	27150	27150	27150	0
122	20241029	164500	4534628750	27150	27150	27150	27150	4790
123	20241029	164400	4534628750	27150	27150	27150	27150	0
124	20241029	164300	4534628750	27150	27150	27150	27150	0
125	20241029	164200	4534628750	27150	27150	27150	27150	0
126	20241029	164100	4534628750	27150	27150	27150	27150	0
127	20241029	164000	4534628750	27150	27150	27150	27150	0
128	20241029	163900	4534628750	27150	27150	27150	27150	0
129	20241029	163800	4534628750	27150	27150	27150	27150	0
130	20241029	163700	4534628750	27150	27150	27150	27150	0
131	20241029	163600	4534628750	27150	27150	27150	27150	0
132	20241029	163500	4534628750	27150	27150	27150	27150	0
133	20241029	163400	4534628750	27150	27150	27150	27150	0
134	20241029	163300	4534628750	27150	27150	27150	27150	0
135	20241029	163200	4534628750	27150	27150	27150	27150	0
136	20241029	163100	4534628750	27150	27150	27150	27150	0
137	20241029	163000	4534628750	27150	27150	27150	27150	0
138	20241029	162900	4534628750	27150	27150	27150	27150	0
139	20241029	162800	4534628750	27150	27150	27150	27150	0
140	20241029	162700	4534628750	27150	27150	27150	27150	0
141	20241029	162600	4534628750	27150	27150	27150	27150	0
142	20241029	162500	4534628750	27150	27150	27150	27150	0
143	20241029	162400	4534628750	27150	27150	27150	27150	0
144	20241029	162300	4534628750	27150	27150	27150	27150	0
145	20241029	162200	4534628750	27150	27150	27150	27150	0
146	20241029	162100	4534628750	27150	27150	27150	27150	0
147	20241029	162000	4534628750	27150	27150	27150	27150	0
148	20241029	161900	4534628750	27150	27150	27150	27150	0
149	20241029	161800	4534628750	27150	27150	27150	27150	0
150	20241029	161700	4534628750	27150	27150	27150	27150	0
151	20241029	161600	4534628750	27150	27150	27150	27150	0
152	20241029	161500	4534628750	27150	27150	27150	27150	4790
153	20241029	161400	4534628750	27150	27150	27150	27150	0
154	20241029	161300	4534628750	27150	27150	27150	27150	0
155	20241029	161200	4534628750	27150	27150	27150	27150	0
156	20241029	161100	4534628750	27150	27150	27150	27150	0
157	20241029	161000	4534628750	27150	27150	27150	27150	0
158	20241029	160900	4534628750	27150	27150	27150	27150	0
159	20241029	160800	4534628750	27150	27150	27150	27150	0
160	20241029	160700	4534628750	27150	27150	27150	27150	0
161	20241029	160600	4534628750	27150	27150	27150	27150	0
162	20241029	160500	4534628750	27150	27150	27150	27150	0
163	20241029	160400	4534628750	27150	27150	27150	27150	0
164	20241029	160300	4534628750	27150	27150	27150	27150	0
165	20241029	160200	4534628750	27150	27150	27150	27150	0
166	20241029	160100	4534628750	27150	27150	27150	27150	0
167	20241029	160000	4534628750	27150	27150	27150	27150	0
168	20241029	155900	4534628750	27150	27150	27150	27150	0
169	20241029	155800	4534628750	27150	27150	27150	27150	0
170	20241029	155700	4534628750	27150	27150	27150	27150	0
171	20241029	155600	4534628750	27150	27150	27150	27150	0
172	20241029	155500	4534628750	27150	27150	27150	27150	0
173	20241029	155400	4534628750	27150	27150	27150	27150	0
174	20241029	155300	4534628750	27150	27150	27150	27150	0
175	20241029	155200	4534628750	27150	27150	27150	27150	0
176	20241029	155100	4534628750	27150	27150	27150	27150	0
177	20241029	155000	4534628750	27150	27150	27150	27150	0
178	20241029	154900	4534628750	27150	27150	27150	27150	0
179	20241029	154800	4534628750	27150	27150	27150	27150	0
180	20241029	154700	4534628750	27150	27150	27150	27150	0
181	20241029	154600	4534628750	27150	27150	27150	27150	0
182	20241029	154500	4534628750	27150	27150	27150	27150	4790
183	20241029	154400	4534628750	27150	27150	27150	27150	0
184	20241029	154300	4534628750	27150	27150	27150	27150	0
185	20241029	154200	4534628750	27150	27150	27150	27150	0
186	20241029	154100	4534628750	27150	27150	27150	27150	0
187	20241029	154000	4534628750	27150	27150	27150	27150	0
188	20241029	153900	4534628750	27150	27150	27150	27150	0
189	20241029	153800	4534628750	27150	27150	27150	27150	0
190	20241029	153700	4534628750	27150	27150	27150	27150	0
191	20241029	153600	4534628750	27150	27150	27150	27150	0
192	20241029	153500	4534628750	27150	27150	27150	27150	0
193	20241029	153400	4534628750	27150	27150	27150	27150	0
194	20241029	153300	4534628750	27150	27150	27150	27150	0
195	20241029	153200	4534628750	27150	27150	27150	27150	0
196	20241029	153100	4534628750	27150	27150	27150	27150	0
197	20241029	153000	4534628750	27150	27150	27150	27150	4790
198	20241029	152900	4404580250	27150	27150	27150	27150	0
199	20241029	152800	4404580250	27150	27150	27150	27150	0
200	20241029	152700	4404580250	27150	27150	27150	27150	0
201	20241029	152600	4404580250	27150	27150	27150	27150	0
202	20241029	152500	4404580250	27150	27150	27150	27150	0
203	20241029	152400	4404580250	27150	27150	27150	27150	0
204	20241029	152300	4404580250	27150	27150	27150	27150	0
205	20241029	152200	4404580250	27150	27150	27150	27150	0
206	20241029	152100	4404580250	27150	27150	27150	27150	0
207	20241029	152000	4404580250	27150	27150	27150	27150	0
208	20241029	151900	4404580250	27150	27100	27200	27100	2518
209	20241029	151800	4336172250	27150	27100	27150	27100	208
210	20241029	151700	4330535200	27100	27050	27100	27050	1589
211	20241029	151600	4287490250	27050	27050	27100	27050	136
212	20241029	151500	4283806250	27100	27050	27100	27050	593
213	20241029	151400	4267740450	27050	27050	27100	27050	57
214	20241029	151300	4266198500	27050	27100	27100	27050	213
215	20241029	151200	4260430450	27050	27100	27100	27050	195
216	20241029	151100	4255155100	27100	27100	27100	27050	348
217	20241029	151000	4245726300	27100	27100	27150	27050	445
218	20241029	150900	4233672550	27100	27050	27100	27000	1382
219	20241029	150800	4196287250	27050	27100	27100	27000	496
220	20241029	150700	4182867150	27100	27100	27100	27050	538
221	20241029	150600	4168300350	27000	27050	27050	27000	561
222	20241029	150500	4153125650	27050	27050	27100	27050	42
223	20241029	150400	4151989500	27050	27050	27100	27050	534
224	20241029	150300	4137543100	27050	27050	27050	27000	464
225	20241029	150200	4124992800	27000	27050	27100	27000	776
226	20241029	150100	4104000700	27050	27050	27100	27050	132
227	20241029	150000	4100426000	27100	27100	27100	27000	684
228	20241029	145900	4081892200	27150	27150	27150	27150	147
229	20241029	145800	4077901150	27200	27150	27200	27100	1806
230	20241029	145700	4028862100	27150	27000	27150	27000	1948
231	20241029	145600	3976088700	27050	27000	27050	27000	108
232	20241029	145500	3973168900	27050	27050	27050	27000	218
233	20241029	145400	3967272400	27050	27000	27050	27000	686
234	20241029	145300	3948740400	27050	27000	27050	27000	20
235	20241029	145200	3948200300	27000	27000	27050	27000	97
236	20241029	145100	3945581250	27000	27050	27050	27000	19
237	20241029	145000	3945068200	27050	26950	27100	26950	1095
238	20241029	144900	3915480900	26950	27000	27000	26900	163
239	20241029	144800	3911081850	27000	27000	27050	26950	1990
240	20241029	144700	3857302950	27000	26950	27000	26950	824
241	20241029	144600	3835080150	26900	26900	26950	26900	257
242	20241029	144500	3828154350	26950	26900	26950	26900	56
243	20241029	144400	3826647850	26900	26900	26900	26900	328
244	20241029	144300	3817824650	26900	26900	26900	26900	405
245	20241029	144200	3806930150	26900	26900	26900	26900	53
246	20241029	144100	3805504450	26950	26850	26950	26800	3176
247	20241029	144000	3719956850	26900	26900	26900	26900	6
248	20241029	143900	3719795450	26850	26900	26900	26850	190
249	20241029	143800	3714686950	26850	26900	26900	26850	4
250	20241029	143700	3714579500	26850	26850	26850	26800	581
251	20241029	143600	3698981750	26850	26850	26850	26850	319
252	20241029	143500	3690416600	26850	26850	26900	26850	20
253	20241029	143400	3689879550	26850	26800	26850	26800	1281
254	20241029	143300	3655535250	26800	26800	26800	26800	30
255	20241029	143200	3654731250	26800	26800	26800	26800	48
256	20241029	143100	3653444850	26800	26750	26800	26750	68
257	20241029	143000	3651623250	26850	26750	26850	26750	276
258	20241029	142900	3644233150	26750	26800	26800	26750	88
259	20241029	142800	3641876100	26800	26800	26850	26800	357
260	20241029	142700	3632303450	26850	26850	26850	26800	150
261	20241029	142600	3628283300	26750	26800	26850	26750	754
262	20241029	142500	3608076950	26750	26750	26750	26750	7
263	20241029	142400	3607889700	26750	26750	26750	26750	318
264	20241029	142300	3599383200	26750	26750	26800	26750	725
265	20241029	142200	3579989400	26700	26700	26750	26650	210
266	20241029	142100	3574383150	26700	26700	26700	26700	4
267	20241029	142000	3574276350	26700	26750	26750	26700	23
268	20241029	141900	3573662050	26700	26700	26700	26700	132
269	20241029	141800	3570137650	26750	26750	26750	26700	280
270	20241029	141700	3562648450	26750	26800	26800	26750	935
271	20241029	141600	3537637100	26750	26800	26800	26750	217
272	20241029	141500	3531832300	26800	26700	26800	26700	704
273	20241029	141400	3513015300	26700	26750	26750	26700	325
274	20241029	141300	3504322800	26750	26750	26750	26750	1
275	20241029	141200	3504296050	26700	26700	26700	26700	32
276	20241029	141100	3503441650	26700	26700	26750	26700	262
277	20241029	141000	3496445650	26750	26700	26750	26700	28
278	20241029	140900	3495697700	26750	26800	26850	26750	1318
279	20241029	140800	3460439550	26800	26750	26800	26750	99
280	20241029	140700	3457787400	26800	26750	26800	26750	683
281	20241029	140600	3439484000	26750	26750	26800	26750	24
282	20241029	140500	3438841950	26750	26750	26750	26750	15
283	20241029	140400	3438440700	26750	26750	26750	26750	3
284	20241029	140300	3438360450	26750	26750	26750	26650	540
285	20241029	140200	3423925250	26750	26750	26750	26750	0
286	20241029	140100	3423925250	26750	26800	26800	26750	343
287	20241029	140000	3414734150	26800	26650	26800	26650	1634
288	20241029	135900	3371043100	26650	26650	26650	26650	127
289	20241029	135800	3367658550	26650	26650	26700	26650	114
290	20241029	135700	3364620200	26650	26650	26650	26650	114
291	20241029	135600	3361582100	26650	26650	26700	26650	618
292	20241029	135500	3345097350	26650	26650	26650	26600	277
293	20241029	135400	3337718450	26650	26700	26700	26650	636
294	20241029	135300	3320768550	26650	26600	26650	26600	185
295	20241029	135200	3315839350	26650	26650	26700	26600	209
296	20241029	135100	3310270250	26650	26650	26650	26650	394
297	20241029	135000	3299770150	26650	26650	26700	26650	113
298	20241029	134900	3296758500	26650	26650	26650	26650	378
299	20241029	134800	3286684800	26650	26650	26650	26650	107
300	20241029	134700	3283833250	26650	26650	26700	26650	132
301	20241029	134600	3280315250	26650	26650	26700	26650	107
302	20241029	134500	3277461550	26650	26650	26700	26650	150
303	20241029	134400	3273462550	26650	26700	26700	26650	94
304	20241029	134300	3270956000	26700	26650	26700	26650	155
305	20241029	134200	3266823550	26700	26650	26700	26650	107
306	20241029	134100	3263971250	26650	26750	26750	26650	323
307	20241029	134000	3255343850	26750	26750	26750	26750	133
308	20241029	133900	3251786100	26750	26750	26750	26750	20
309	20241029	133800	3251251100	26750	26750	26750	26750	58
310	20241029	133700	3249699600	26750	26750	26750	26750	116
311	20241029	133600	3246596600	26750	26750	26750	26750	82
312	20241029	133500	3244403100	26750	26750	26750	26750	4
313	20241029	133400	3244296100	26800	26750	26800	26750	26
314	20241029	133300	3243600250	26750	26750	26750	26750	41
315	20241029	133200	3242503500	26750	26700	26750	26700	19
316	20241029	133100	3241996150	26700	26700	26750	26700	81
317	20241029	133000	3239833350	26700	26750	26750	26700	473
318	20241029	132900	3227204100	26700	26650	26700	26600	1257
319	20241029	132800	3193667000	26650	26650	26650	26650	48
320	20241029	132700	3192387800	26650	26700	26700	26650	4
321	20241029	132600	3192281150	26700	26650	26700	26650	29
322	20241029	132500	3191508150	26650	26600	26700	26600	223
323	20241029	132400	3185565650	26650	26600	26650	26600	301
324	20241029	132300	3177545000	26600	26600	26600	26600	63
325	20241029	132200	3175869200	26650	26600	26650	26600	50
326	20241029	132100	3174539150	26600	26600	26600	26600	29
327	20241029	132000	3173767750	26600	26600	26650	26600	38
328	20241029	131900	3172756700	26650	26650	26650	26600	12
329	20241029	131800	3172437400	26600	26600	26600	26600	58
330	20241029	131700	3170894600	26600	26600	26650	26600	15
331	20241029	131600	3170495550	26650	26700	26700	26650	18
332	20241029	131500	3170015150	26550	26650	26700	26550	33
333	20241029	131400	3169137500	26650	26550	26650	26550	1064
334	20241029	131300	3140832300	26550	26550	26600	26550	244
335	20241029	131200	3134353250	26550	26550	26550	26550	13
336	20241029	131100	3134008100	26550	26600	26600	26550	205
337	20241029	131000	3128565250	26600	26550	26600	26550	12
338	20241029	130900	3128246600	26550	26550	26550	26550	33
339	20241029	130800	3127370450	26550	26550	26550	26550	553
340	20241029	130700	3112688300	26600	26600	26650	26550	444
341	20241029	130600	3100878000	26600	26550	26600	26550	79
342	20241029	130500	3098778200	26550	26550	26600	26550	115
343	20241029	130400	3095724450	26550	26550	26600	26550	781
344	20241029	130300	3074988800	26550	26550	26550	26550	25
345	20241029	130200	3074325050	26550	26600	26600	26550	42
346	20241029	130100	3073208300	26600	26650	26650	26600	2502
347	20241029	130000	3006651150	26650	26700	26700	26650	17
348	20241029	125900	3006197400	26650	26650	26650	26650	35
349	20241029	125800	3005264650	26650	26650	26650	26650	16
350	20241029	125700	3004838250	26650	26650	26650	26650	26
351	20241029	125600	3004145350	26700	26650	26700	26650	37
352	20241029	125500	3003159200	26700	26650	26700	26650	18
353	20241029	125400	3002679450	26650	26650	26700	26650	42
354	20241029	125300	3001558650	26650	26650	26650	26650	229
355	20241029	125200	2995455800	26650	26650	26700	26650	105
356	20241029	125100	2992652550	26650	26650	26650	26650	9
357	20241029	125000	2992412700	26650	26700	26700	26650	38
358	20241029	124900	2991399900	26700	26700	26700	26700	4
359	20241029	124800	2991293100	26650	26700	26700	26650	60
360	20241029	124700	2989692450	26650	26650	26650	26650	86
361	20241029	124600	2987400550	26650	26650	26650	26650	16
362	20241029	124500	2986974150	26700	26650	26700	26650	18
363	20241029	124400	2986494350	26650	26700	26700	26650	22
364	20241029	124300	2985907750	26650	26650	26650	26650	13
365	20241029	124200	2985561300	26650	26650	26650	26650	228
366	20241029	124100	2979485100	26650	26700	26700	26650	887
367	20241029	124000	2955845350	26700	26700	26700	26650	701
368	20241029	123900	2937130400	26700	26650	26700	26650	108
369	20241029	123800	2934247500	26700	26650	26700	26650	36
370	20241029	123700	2933287100	26650	26650	26650	26650	168
371	20241029	123600	2928809900	26650	26700	26700	26650	22
372	20241029	123500	2928223500	26650	26650	26650	26650	82
373	20241029	123400	2926038200	26650	26650	26650	26650	31
374	20241029	123300	2925212050	26650	26700	26700	26650	92
375	20241029	123200	2922755700	26700	26700	26700	26700	32
376	20241029	123100	2921901300	26700	26700	26700	26700	27
377	20241029	123000	2921180400	26750	26650	26750	26650	120
378	20241029	122900	2917977200	26650	26700	26700	26650	74
379	20241029	122800	2916003900	26650	26650	26700	26650	121
380	20241029	122700	2912774800	26700	26700	26700	26700	13
381	20241029	122600	2912427700	26650	26650	26650	26650	16
382	20241029	122500	2912001300	26650	26700	26700	26650	37
383	20241029	122400	2911014250	26650	26650	26650	26650	90
384	20241029	122300	2908615750	26650	26650	26650	26650	30
385	20241029	122200	2907816250	26700	26700	26700	26700	1
386	20241029	122100	2907789550	26650	26700	26700	26650	40
387	20241029	122000	2906723050	26700	26650	26700	26650	29
388	20241029	121900	2905950100	26650	26700	26700	26650	223
389	20241029	121800	2899997000	26700	26700	26700	26650	45
390	20241029	121700	2898797600	26650	26700	26700	26650	34
391	20241029	121600	2897890950	26700	26700	26700	26650	189
392	20241029	121500	2892845750	26700	26700	26700	26700	31
393	20241029	121400	2892018050	26700	26700	26700	26700	0
394	20241029	121300	2892018050	26700	26700	26700	26650	48
395	20241029	121200	2890736600	26700	26700	26700	26650	522
396	20241029	121100	2876800750	26700	26750	26750	26700	39
397	20241029	121000	2875759400	26700	26700	26700	26700	561
398	20241029	120900	2860780700	26700	26700	26700	26700	27
399	20241029	120800	2860059800	26700	26700	26700	26700	3
400	20241029	120700	2859979700	26700	26700	26700	26700	66
401	20241029	120600	2858217500	26700	26750	26750	26700	401
402	20241029	120500	2847510700	26700	26750	26800	26700	203
403	20241029	120400	2842079950	26750	26800	26800	26750	40
404	20241029	120300	2841008950	26800	26750	26800	26750	35
405	20241029	120200	2840071950	26750	26800	26800	26750	47
406	20241029	120100	2838813800	26800	26750	26800	26750	63
407	20241029	120000	2837126600	26750	26750	26800	26750	41
408	20241029	115900	2836028850	26800	26800	26800	26750	39
409	20241029	115800	2834984100	26750	26750	26750	26750	16
410	20241029	115700	2834556100	26750	26800	26800	26750	30
411	20241029	115600	2833752600	26850	26800	26850	26750	63
412	20241029	115500	2832063550	26800	26750	26800	26750	16
413	20241029	115400	2831634800	26750	26800	26800	26750	38
414	20241029	115300	2830617750	26750	26800	26800	26700	51
415	20241029	115200	2829253550	26800	26800	26800	26750	175
416	20241029	115100	2824564350	26700	26750	26800	26700	183
417	20241029	115000	2819669400	26700	26700	26750	26700	73
418	20241029	114900	2817720250	26700	26700	26700	26700	14
419	20241029	114800	2817346450	26700	26700	26700	26700	152
420	20241029	114700	2813288050	26700	26700	26700	26700	25
421	20241029	114600	2812620550	26700	26700	26700	26700	103
422	20241029	114500	2809870450	26750	26700	26750	26700	115
423	20241029	114400	2806794850	26700	26700	26700	26700	20
424	20241029	114300	2806260850	26700	26700	26700	26700	11
425	20241029	114200	2805967150	26700	26700	26750	26700	38
426	20241029	114100	2804952450	26700	26700	26700	26700	20
427	20241029	114000	2804418450	26700	26700	26700	26650	59
428	20241029	113900	2802843800	26700	26700	26750	26700	68
429	20241029	113800	2801028100	26700	26700	26700	26650	57
430	20241029	113700	2799506400	26650	26700	26700	26650	27
431	20241029	113600	2798786300	26700	26700	26700	26700	77
432	20241029	113500	2796730400	26700	26750	26750	26700	29
433	20241029	113400	2795956000	26700	26700	26700	26700	35
434	20241029	113300	2795021500	26700	26750	26750	26700	23
435	20241029	113200	2794407200	26800	26750	26800	26700	80
436	20241029	113100	2792268050	26750	26700	26800	26700	574
437	20241029	113000	2776893850	26750	26650	26750	26650	27
438	20241029	112900	2776173350	26700	26700	26700	26650	75
439	20241029	112800	2774174200	26650	26700	26700	26650	33
440	20241029	112700	2773293650	26650	26700	26700	26650	34
441	20241029	112600	2772386300	26700	26700	26700	26650	20
442	20241029	112500	2771852450	26700	26700	26700	26650	52
443	20241029	112400	2770464250	26700	26650	26700	26650	52
444	20241029	112300	2769077950	26650	26650	26650	26650	42
445	20241029	112200	2767958650	26700	26700	26700	26650	594
446	20241029	112100	2752112550	26700	26700	26700	26700	160
447	20241029	112000	2747840550	26700	26750	26750	26700	391
448	20241029	111900	2737381550	26750	26800	26800	26750	145
449	20241029	111800	2733502700	26800	26750	26800	26750	19
450	20241029	111700	2732994400	26750	26800	26800	26750	291
451	20241029	111600	2725210050	26750	26800	26800	26750	64
452	20241029	111500	2723496300	26750	26750	26750	26750	13
453	20241029	111400	2723148550	26750	26750	26800	26750	238
454	20241029	111300	2716771150	26750	26750	26750	26750	9
455	20241029	111200	2716530400	26750	26750	26800	26750	35
456	20241029	111100	2715594050	26800	26800	26800	26800	32
457	20241029	111000	2714736450	26800	26700	26800	26650	47
458	20241029	110900	2713479150	26750	26800	26800	26750	21
459	20241029	110800	2712917350	26650	26700	26750	26650	942
460	20241029	110700	2687723750	26700	26650	26700	26650	14
461	20241029	110600	2687350600	26750	26700	26750	26650	20
462	20241029	110500	2686817450	26700	26700	26700	26650	35
463	20241029	110400	2685883450	26650	26650	26650	26650	28
464	20241029	110300	2685137250	26650	26700	26700	26650	36
465	20241029	110200	2684176200	26700	26650	26700	26650	51
466	20241029	110100	2682816950	26650	26700	26700	26650	8
467	20241029	110000	2682603650	26700	26750	26750	26700	29
468	20241029	105900	2681829300	26700	26700	26700	26700	143
469	20241029	105800	2678011200	26700	26650	26750	26600	3944
470	20241029	105700	2572905850	26750	26650	26750	26650	24
471	20241029	105600	2572264750	26750	26700	26750	26650	40
472	20241029	105500	2571196550	26750	26800	26800	26750	199
473	20241029	105400	2565873250	26750	26650	26800	26650	1344
474	20241029	105300	2529927450	26650	26650	26700	26650	1603
475	20241029	105200	2487206500	26700	26700	26700	26700	396
476	20241029	105100	2476633300	26700	26750	26750	26700	367
477	20241029	105000	2466829900	26750	26750	26800	26750	13
478	20241029	104900	2466482100	26750	26800	26800	26750	37
479	20241029	104800	2465491750	26800	26750	26800	26750	63
480	20241029	104700	2463804200	26750	26800	26800	26750	18
481	20241029	104600	2463322650	26750	26750	26800	26750	148
482	20241029	104500	2459363150	26800	26750	26800	26750	31
483	20241029	104400	2458533850	26800	26800	26800	26800	1
484	20241029	104300	2458507050	26750	26800	26800	26750	125
485	20241029	104200	2455158400	26850	26800	26850	26800	5
486	20241029	104100	2455024350	26800	26900	26900	26800	1960
487	20241029	104000	2402323000	26900	26950	26950	26900	269
488	20241029	103900	2395073750	26950	27000	27000	26950	21
489	20241029	103800	2394507750	26950	26950	26950	26900	255
490	20241029	103700	2387635950	26950	27000	27000	26950	135
491	20241029	103600	2383997400	27000	27000	27000	27000	1
492	20241029	103500	2383970400	27000	27000	27000	26950	81
493	20241029	103400	2381786050	26950	26950	26950	26950	84
494	20241029	103300	2379522250	26950	26950	26950	26950	736
495	20241029	103200	2359687050	26950	27000	27000	26950	235
496	20241029	103100	2353344600	26950	26950	26950	26950	634
497	20241029	103000	2336258300	26950	26850	26950	26850	3479
498	20241029	102900	2242578250	26850	26800	26850	26800	887
499	20241029	102800	2218787750	26800	26800	26800	26800	620
500	20241029	102700	2202171750	26800	26800	26850	26800	553
501	20241029	102600	2187351300	26750	26700	26750	26700	22
502	20241029	102500	2186763500	26750	26700	26750	26700	141
503	20241029	102400	2182994300	26700	26700	26700	26700	29
504	20241029	102300	2182220000	26700	26750	26750	26700	407
505	20241029	102200	2171353050	26700	26700	26750	26700	106
506	20241029	102100	2168518550	26700	26700	26700	26700	69
507	20241029	102000	2166676250	26750	26700	26750	26700	4
508	20241029	101900	2166569300	26700	26750	26750	26700	18
509	20241029	101800	2166088550	26750	26700	26750	26700	68
510	20241029	101700	2164272500	26700	26750	26750	26700	343
511	20241029	101600	2155098950	26750	26800	26800	26750	15
512	20241029	101500	2154697450	26800	26800	26850	26800	838
513	20241029	101400	2132226600	26800	26850	26900	26800	45
514	20241029	101300	2131019300	26850	26850	26850	26850	613
515	20241029	101200	2114560250	26850	26800	26850	26800	56
516	20241029	101100	2113057650	26800	26850	26850	26800	346
517	20241029	101000	2103768050	26850	26800	26850	26800	125
518	20241029	100900	2100417800	26800	26800	26800	26800	110
519	20241029	100800	2097469800	26750	26800	26850	26750	351
520	20241029	100700	2088079200	26800	26750	26800	26750	46
521	20241029	100600	2086846850	26800	26800	26800	26800	5
522	20241029	100500	2086712850	26800	26800	26850	26700	18
523	20241029	100400	2086231250	26750	26700	26800	26700	43
524	20241029	100300	2085081400	26850	26800	26850	26700	1181
525	20241029	100200	2053475550	26750	26800	26800	26750	29
526	20241029	100100	2052699050	26800	26750	26850	26750	63
527	20241029	100000	2051012550	26800	26800	26800	26750	90
528	20241029	095900	2048601050	26800	26850	26900	26800	1308
529	20241029	095800	2013466650	26900	26900	26900	26850	435
530	20241029	095700	2001765450	26850	26850	26900	26850	1184
531	20241029	095600	1969964650	26850	26700	26850	26650	1026
532	20241029	095500	1942539800	26750	26850	26850	26750	925
533	20241029	095400	1917760650	26850	26850	26900	26800	42
534	20241029	095300	1916633600	26800	26800	26900	26800	1484
535	20241029	095200	1876812150	26750	26800	26800	26750	46
536	20241029	095100	1875580100	26800	26750	26800	26700	1455
537	20241029	095000	1836620950	26700	26700	26700	26650	286
538	20241029	094900	1828992000	26700	26650	26700	26600	161
539	20241029	094800	1824696450	26700	26550	26700	26550	1841
540	20241029	094700	1775745350	26600	26600	26600	26600	61
541	20241029	094600	1774122750	26600	26600	26600	26550	165
542	20241029	094500	1769734200	26550	26550	26600	26550	65
543	20241029	094400	1768006600	26550	26550	26550	26550	1
544	20241029	094300	1767980050	26550	26600	26600	26550	95
545	20241029	094200	1765454600	26550	26700	26700	26550	674
546	20241029	094100	1747521400	26600	26550	26600	26550	1202
547	20241029	094000	1715554700	26550	26500	26550	26500	206
548	20241029	093900	1710086350	26500	26450	26600	26450	1553
549	20241029	093800	1668857100	26550	26450	26550	26450	468
550	20241029	093700	1656436850	26450	26450	26500	26450	51
551	20241029	093600	1655087550	26450	26400	26450	26400	338
552	20241029	093500	1646152950	26400	26400	26500	26400	121
553	20241029	093400	1642954850	26400	26400	26450	26400	910
554	20241029	093300	1618887900	26400	26500	26550	26400	2064
555	20241029	093200	1564257650	26500	26500	26550	26500	306
556	20241029	093100	1556147700	26500	26450	26550	26450	1010
557	20241029	093000	1529389900	26450	26450	26500	26450	1633
558	20241029	092900	1486126950	26450	26450	26600	26450	1390
559	20241029	092800	1449238200	26450	26500	26500	26300	5535
560	20241029	092700	1303211300	26450	26400	26500	26400	129
561	20241029	092600	1299798350	26450	26500	26500	26400	1243
562	20241029	092500	1266879200	26500	26400	26550	26400	199
563	20241029	092400	1261608700	26400	26450	26550	26400	7225
564	20241029	092300	1070679450	26550	26650	26650	26400	7609
565	20241029	092200	868812850	26600	26650	26700	26600	1521
566	20241029	092100	828284500	26700	26700	26700	26650	1011
567	20241029	092000	801335200	26650	26800	26800	26650	2799
568	20241029	091900	726543600	26800	26800	26800	26750	31
569	20241029	091800	725712850	26800	26800	26800	26750	318
570	20241029	091700	717203450	26800	26800	26800	26800	22
571	20241029	091600	716613850	26800	26850	26850	26800	1346
572	20241029	091500	680539200	26850	26850	26850	26800	285
573	20241029	091400	672893000	26850	26800	26850	26750	164
574	20241029	091300	668498700	26800	26850	26900	26750	4865
575	20241029	091200	538217550	26850	26900	26900	26850	87
576	20241029	091100	535881500	26900	26850	26900	26800	1084
577	20241029	091000	506828550	26850	26850	26850	26850	149
578	20241029	090900	502827900	26800	27000	27000	26800	1450
579	20241029	090800	463857100	27000	26950	27000	26900	2068
580	20241029	090700	408167950	26950	26750	26950	26750	2157
581	20241029	090600	350247900	26750	26800	26850	26750	3153
582	20241029	090500	265662550	26800	26950	26950	26800	1722
583	20241029	090400	219460850	26950	27050	27100	26950	1969
584	20241029	090300	166356000	27100	27150	27150	27000	1095
585	20241029	090200	136734450	27100	27000	27200	27000	383
586	20241029	090100	126336150	27000	27050	27050	26950	1988
587	20241029	090000	72659300	27050	27200	27200	27050	2525