KissMeData/001270/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	183300	112968650	27550	27550	27550	27550	14
3	20241025	183200	112968650	27550	27550	27550	27550	0
4	20241025	183100	112968650	27550	27550	27550	27550	0
5	20241025	183000	112968650	27550	27550	27550	27550	0
6	20241025	182900	112968650	27550	27550	27550	27550	0
7	20241025	182800	112968650	27550	27550	27550	27550	0
8	20241025	182700	112968650	27550	27550	27550	27550	0
9	20241025	182600	112968650	27550	27550	27550	27550	0
10	20241025	182500	112968650	27550	27550	27550	27550	0
11	20241025	182400	112968650	27550	27550	27550	27550	0
12	20241025	182300	112968650	27550	27550	27550	27550	0
13	20241025	182200	112968650	27550	27550	27550	27550	0
14	20241025	182100	112968650	27550	27550	27550	27550	0
15	20241025	182000	112968650	27550	27550	27550	27550	0
16	20241025	181900	112968650	27550	27550	27550	27550	0
17	20241025	181800	112968650	27550	27550	27550	27550	0
18	20241025	181700	112968650	27550	27550	27550	27550	0
19	20241025	181600	112968650	27550	27550	27550	27550	0
20	20241025	181500	112968650	27550	27550	27550	27550	0
21	20241025	181400	112968650	27550	27550	27550	27550	0
22	20241025	181300	112968650	27550	27550	27550	27550	0
23	20241025	181200	112968650	27550	27550	27550	27550	0
24	20241025	181100	112968650	27550	27550	27550	27550	0
25	20241025	181000	112968650	27550	27550	27550	27550	0
26	20241025	180900	112968650	27550	27550	27550	27550	0
27	20241025	180800	112968650	27550	27550	27550	27550	0
28	20241025	180700	112968650	27550	27550	27550	27550	0
29	20241025	180600	112968650	27550	27550	27550	27550	0
30	20241025	180500	112968650	27550	27550	27550	27550	0
31	20241025	180400	112968650	27550	27550	27550	27550	0
32	20241025	180300	112968650	27550	27550	27550	27550	14
33	20241025	180200	112968650	27550	27550	27550	27550	0
34	20241025	180100	112968650	27550	27550	27550	27550	0
35	20241025	180000	112968650	27550	27550	27550	27550	0
36	20241025	175900	112968650	27550	27550	27550	27550	0
37	20241025	175800	112968650	27550	27550	27550	27550	0
38	20241025	175700	112968650	27550	27550	27550	27550	0
39	20241025	175600	112968650	27550	27550	27550	27550	0
40	20241025	175500	112968650	27550	27550	27550	27550	0
41	20241025	175400	112968650	27550	27550	27550	27550	0
42	20241025	175300	112968650	27550	27550	27550	27550	0
43	20241025	175200	112968650	27550	27550	27550	27550	0
44	20241025	175100	112968650	27550	27550	27550	27550	0
45	20241025	175000	112968650	27550	27550	27550	27550	0
46	20241025	174900	112968650	27550	27550	27550	27550	0
47	20241025	174800	112968650	27550	27550	27550	27550	0
48	20241025	174700	112968650	27550	27550	27550	27550	0
49	20241025	174600	112968650	27550	27550	27550	27550	0
50	20241025	174500	112968650	27550	27550	27550	27550	0
51	20241025	174400	112968650	27550	27550	27550	27550	0
52	20241025	174300	112968650	27550	27550	27550	27550	0
53	20241025	174200	112968650	27550	27550	27550	27550	0
54	20241025	174100	112968650	27550	27550	27550	27550	0
55	20241025	174000	112968650	27550	27550	27550	27550	0
56	20241025	173900	112968650	27550	27550	27550	27550	0
57	20241025	173800	112968650	27550	27550	27550	27550	0
58	20241025	173700	112968650	27550	27550	27550	27550	0
59	20241025	173600	112968650	27550	27550	27550	27550	0
60	20241025	173500	112968650	27550	27550	27550	27550	0
61	20241025	173400	112968650	27550	27550	27550	27550	0
62	20241025	173300	112968650	27550	27550	27550	27550	14
63	20241025	173200	112968650	27550	27550	27550	27550	0
64	20241025	173100	112968650	27550	27550	27550	27550	0
65	20241025	173000	112968650	27550	27550	27550	27550	0
66	20241025	172900	112968650	27550	27550	27550	27550	0
67	20241025	172800	112968650	27550	27550	27550	27550	0
68	20241025	172700	112968650	27550	27550	27550	27550	0
69	20241025	172600	112968650	27550	27550	27550	27550	0
70	20241025	172500	112968650	27550	27550	27550	27550	0
71	20241025	172400	112968650	27550	27550	27550	27550	0
72	20241025	172300	112968650	27550	27550	27550	27550	0
73	20241025	172200	112968650	27550	27550	27550	27550	0
74	20241025	172100	112968650	27550	27550	27550	27550	0
75	20241025	172000	112968650	27550	27550	27550	27550	0
76	20241025	171900	112968650	27550	27550	27550	27550	0
77	20241025	171800	112968650	27550	27550	27550	27550	0
78	20241025	171700	112968650	27550	27550	27550	27550	0
79	20241025	171600	112968650	27550	27550	27550	27550	0
80	20241025	171500	112968650	27550	27550	27550	27550	0
81	20241025	171400	112968650	27550	27550	27550	27550	0
82	20241025	171300	112968650	27550	27550	27550	27550	0
83	20241025	171200	112968650	27550	27550	27550	27550	0
84	20241025	171100	112968650	27550	27550	27550	27550	0
85	20241025	171000	112968650	27550	27550	27550	27550	0
86	20241025	170900	112968650	27550	27550	27550	27550	0
87	20241025	170800	112968650	27550	27550	27550	27550	0
88	20241025	170700	112968650	27550	27550	27550	27550	0
89	20241025	170600	112968650	27550	27550	27550	27550	0
90	20241025	170500	112968650	27550	27550	27550	27550	0
91	20241025	170400	112968650	27550	27550	27550	27550	0
92	20241025	170300	112968650	27550	27550	27550	27550	14
93	20241025	170200	112968650	27550	27550	27550	27550	0
94	20241025	170100	112968650	27550	27550	27550	27550	0
95	20241025	170000	112968650	27550	27550	27550	27550	0
96	20241025	165900	112968650	27550	27550	27550	27550	0
97	20241025	165800	112968650	27550	27550	27550	27550	0
98	20241025	165700	112968650	27550	27550	27550	27550	0
99	20241025	165600	112968650	27550	27550	27550	27550	0
100	20241025	165500	112968650	27550	27550	27550	27550	0
101	20241025	165400	112968650	27550	27550	27550	27550	0
102	20241025	165300	112968650	27550	27550	27550	27550	0
103	20241025	165200	112968650	27550	27550	27550	27550	0
104	20241025	165100	112968650	27550	27550	27550	27550	0
105	20241025	165000	112968650	27550	27550	27550	27550	0
106	20241025	164900	112968650	27550	27550	27550	27550	0
107	20241025	164800	112968650	27550	27550	27550	27550	0
108	20241025	164700	112968650	27550	27550	27550	27550	0
109	20241025	164600	112968650	27550	27550	27550	27550	0
110	20241025	164500	112968650	27550	27550	27550	27550	0
111	20241025	164400	112968650	27550	27550	27550	27550	0
112	20241025	164300	112968650	27550	27550	27550	27550	0
113	20241025	164200	112968650	27550	27550	27550	27550	0
114	20241025	164100	112968650	27550	27550	27550	27550	0
115	20241025	164000	112968650	27550	27550	27550	27550	0
116	20241025	163900	112968650	27550	27550	27550	27550	0
117	20241025	163800	112968650	27550	27550	27550	27550	0
118	20241025	163700	112968650	27550	27550	27550	27550	0
119	20241025	163600	112968650	27550	27550	27550	27550	0
120	20241025	163500	112968650	27550	27550	27550	27550	0
121	20241025	163400	112968650	27550	27550	27550	27550	0
122	20241025	163300	112968650	27550	27550	27550	27550	14
123	20241025	163200	112968650	27550	27550	27550	27550	0
124	20241025	163100	112968650	27550	27550	27550	27550	0
125	20241025	163000	112968650	27550	27550	27550	27550	0
126	20241025	162900	112968650	27550	27550	27550	27550	0
127	20241025	162800	112968650	27550	27550	27550	27550	0
128	20241025	162700	112968650	27550	27550	27550	27550	0
129	20241025	162600	112968650	27550	27550	27550	27550	0
130	20241025	162500	112968650	27550	27550	27550	27550	0
131	20241025	162400	112968650	27550	27550	27550	27550	0
132	20241025	162300	112968650	27550	27550	27550	27550	0
133	20241025	162200	112968650	27550	27550	27550	27550	0
134	20241025	162100	112968650	27550	27550	27550	27550	0
135	20241025	162000	112968650	27550	27550	27550	27550	0
136	20241025	161900	112968650	27550	27550	27550	27550	0
137	20241025	161800	112968650	27550	27550	27550	27550	0
138	20241025	161700	112968650	27550	27550	27550	27550	0
139	20241025	161600	112968650	27550	27550	27550	27550	0
140	20241025	161500	112968650	27550	27550	27550	27550	0
141	20241025	161400	112968650	27550	27550	27550	27550	0
142	20241025	161300	112968650	27550	27550	27550	27550	0
143	20241025	161200	112968650	27550	27550	27550	27550	0
144	20241025	161100	112968650	27550	27550	27550	27550	0
145	20241025	161000	112968650	27550	27550	27550	27550	0
146	20241025	160900	112968650	27550	27550	27550	27550	0
147	20241025	160800	112968650	27550	27550	27550	27550	0
148	20241025	160700	112968650	27550	27550	27550	27550	0
149	20241025	160600	112968650	27550	27550	27550	27550	0
150	20241025	160500	112968650	27550	27550	27550	27550	0
151	20241025	160400	112968650	27550	27550	27550	27550	0
152	20241025	160300	112968650	27550	27550	27550	27550	14
153	20241025	160200	112968650	27550	27550	27550	27550	0
154	20241025	160100	112968650	27550	27550	27550	27550	0
155	20241025	160000	112968650	27550	27550	27550	27550	0
156	20241025	155900	112968650	27550	27550	27550	27550	0
157	20241025	155800	112968650	27550	27550	27550	27550	0
158	20241025	155700	112968650	27550	27550	27550	27550	0
159	20241025	155600	112968650	27550	27550	27550	27550	0
160	20241025	155500	112968650	27550	27550	27550	27550	0
161	20241025	155400	112968650	27550	27550	27550	27550	0
162	20241025	155300	112968650	27550	27550	27550	27550	0
163	20241025	155200	112968650	27550	27550	27550	27550	0
164	20241025	155100	112968650	27550	27550	27550	27550	0
165	20241025	155000	112968650	27550	27550	27550	27550	0
166	20241025	154900	112968650	27550	27550	27550	27550	0
167	20241025	154800	112968650	27550	27550	27550	27550	0
168	20241025	154700	112968650	27550	27550	27550	27550	0
169	20241025	154600	112968650	27550	27550	27550	27550	0
170	20241025	154500	112968650	27550	27550	27550	27550	0
171	20241025	154400	112968650	27550	27550	27550	27550	0
172	20241025	154300	112968650	27550	27550	27550	27550	0
173	20241025	154200	112968650	27550	27550	27550	27550	0
174	20241025	154100	112968650	27550	27550	27550	27550	0
175	20241025	154000	112968650	27550	27550	27550	27550	0
176	20241025	153900	112968650	27550	27550	27550	27550	0
177	20241025	153800	112968650	27550	27550	27550	27550	0
178	20241025	153700	112968650	27550	27550	27550	27550	0
179	20241025	153600	112968650	27550	27550	27550	27550	0
180	20241025	153500	112968650	27550	27550	27550	27550	0
181	20241025	153400	112968650	27550	27550	27550	27550	0
182	20241025	153300	112968650	27550	27550	27550	27550	14
183	20241025	153200	112968650	27550	27550	27550	27550	0
184	20241025	153100	112968650	27550	27550	27550	27550	0
185	20241025	153000	112968650	27550	27550	27550	27550	14
186	20241025	152900	112582950	27550	27550	27550	27550	0
187	20241025	152800	112582950	27550	27550	27550	27550	0
188	20241025	152700	112582950	27550	27550	27550	27550	0
189	20241025	152600	112582950	27550	27550	27550	27550	0
190	20241025	152500	112582950	27550	27550	27550	27550	0
191	20241025	152400	112582950	27550	27550	27550	27550	0
192	20241025	152300	112582950	27550	27550	27550	27550	0
193	20241025	152200	112582950	27550	27550	27550	27550	0
194	20241025	152100	112582950	27550	27550	27550	27550	0
195	20241025	152000	112582950	27550	27550	27550	27550	0
196	20241025	151900	112582950	27550	27550	27550	27550	0
197	20241025	151800	112582950	27550	27550	27550	27550	0
198	20241025	151700	112582950	27550	27550	27550	27550	0
199	20241025	151600	112582950	27550	27550	27550	27550	20
200	20241025	151500	112031950	27650	27650	27650	27650	0
201	20241025	151400	112031950	27650	27650	27650	27650	2
202	20241025	151300	111976650	27650	27600	27650	27600	23
203	20241025	151200	111341700	27550	27550	27550	27550	0
204	20241025	151100	111341700	27550	27550	27550	27550	0
205	20241025	151000	111341700	27550	27550	27550	27550	0
206	20241025	150900	111341700	27550	27550	27550	27550	0
207	20241025	150800	111341700	27550	27550	27550	27550	0
208	20241025	150700	111341700	27550	27550	27550	27550	0
209	20241025	150600	111341700	27550	27550	27550	27550	0
210	20241025	150500	111341700	27550	27550	27550	27550	0
211	20241025	150400	111341700	27550	27550	27550	27550	0
212	20241025	150300	111341700	27550	27550	27550	27550	0
213	20241025	150200	111341700	27550	27550	27550	27550	0
214	20241025	150100	111341700	27550	27550	27550	27550	0
215	20241025	150000	111341700	27550	27550	27550	27550	0
216	20241025	145900	111341700	27550	27550	27550	27550	0
217	20241025	145800	111341700	27550	27550	27550	27550	0
218	20241025	145700	111341700	27550	27550	27550	27550	1
219	20241025	145600	111314150	27550	27550	27550	27550	0
220	20241025	145500	111314150	27550	27550	27550	27550	0
221	20241025	145400	111314150	27550	27550	27550	27550	0
222	20241025	145300	111314150	27550	27550	27550	27550	1
223	20241025	145200	111286600	27600	27600	27600	27600	0
224	20241025	145100	111286600	27600	27600	27600	27600	0
225	20241025	145000	111286600	27600	27600	27600	27600	0
226	20241025	144900	111286600	27600	27600	27600	27600	0
227	20241025	144800	111286600	27600	27600	27600	27600	0
228	20241025	144700	111286600	27600	27600	27600	27600	0
229	20241025	144600	111286600	27600	27600	27600	27600	0
230	20241025	144500	111286600	27600	27600	27600	27600	0
231	20241025	144400	111286600	27600	27600	27600	27600	4
232	20241025	144300	111176200	27600	27600	27600	27600	12
233	20241025	144200	110845000	27550	27550	27550	27550	0
234	20241025	144100	110845000	27550	27550	27550	27550	0
235	20241025	144000	110845000	27550	27550	27550	27550	0
236	20241025	143900	110845000	27550	27550	27550	27550	0
237	20241025	143800	110845000	27550	27550	27550	27550	0
238	20241025	143700	110845000	27550	27550	27550	27550	0
239	20241025	143600	110845000	27550	27550	27550	27550	0
240	20241025	143500	110845000	27550	27550	27550	27550	0
241	20241025	143400	110845000	27550	27550	27550	27550	0
242	20241025	143300	110845000	27550	27550	27550	27550	0
243	20241025	143200	110845000	27550	27550	27550	27550	3
244	20241025	143100	110762350	27550	27500	27800	27500	469
245	20241025	143000	97802700	27550	27550	27550	27550	0
246	20241025	142900	97802700	27550	27550	27550	27550	0
247	20241025	142800	97802700	27550	27550	27550	27550	0
248	20241025	142700	97802700	27550	27550	27550	27550	0
249	20241025	142600	97802700	27550	27550	27550	27550	0
250	20241025	142500	97802700	27550	27550	27550	27550	0
251	20241025	142400	97802700	27550	27550	27550	27550	0
252	20241025	142300	97802700	27550	27550	27550	27550	0
253	20241025	142200	97802700	27550	27550	27550	27550	3
254	20241025	142100	97720050	27500	27500	27500	27500	1
255	20241025	142000	97692550	27450	27450	27450	27450	0
256	20241025	141900	97692550	27450	27450	27450	27450	0
257	20241025	141800	97692550	27450	27450	27450	27450	0
258	20241025	141700	97692550	27450	27450	27450	27450	0
259	20241025	141600	97692550	27450	27450	27450	27450	0
260	20241025	141500	97692550	27450	27450	27450	27450	0
261	20241025	141400	97692550	27450	27450	27450	27450	0
262	20241025	141300	97692550	27450	27450	27450	27450	0
263	20241025	141200	97692550	27450	27450	27450	27450	0
264	20241025	141100	97692550	27450	27450	27450	27450	0
265	20241025	141000	97692550	27450	27450	27450	27450	0
266	20241025	140900	97692550	27450	27450	27450	27450	0
267	20241025	140800	97692550	27450	27450	27450	27450	0
268	20241025	140700	97692550	27450	27450	27450	27450	0
269	20241025	140600	97692550	27450	27450	27450	27450	0
270	20241025	140500	97692550	27450	27450	27450	27450	0
271	20241025	140400	97692550	27450	27450	27450	27450	0
272	20241025	140300	97692550	27450	27450	27450	27450	0
273	20241025	140200	97692550	27450	27450	27450	27450	0
274	20241025	140100	97692550	27450	27450	27450	27450	0
275	20241025	140000	97692550	27450	27450	27450	27450	0
276	20241025	135900	97692550	27450	27450	27450	27450	0
277	20241025	135800	97692550	27450	27450	27450	27450	0
278	20241025	135700	97692550	27450	27450	27450	27450	0
279	20241025	135600	97692550	27450	27450	27450	27450	0
280	20241025	135500	97692550	27450	27450	27450	27450	0
281	20241025	135400	97692550	27450	27450	27450	27450	0
282	20241025	135300	97692550	27450	27450	27450	27450	0
283	20241025	135200	97692550	27450	27450	27450	27450	0
284	20241025	135100	97692550	27450	27450	27450	27450	0
285	20241025	135000	97692550	27450	27450	27450	27450	0
286	20241025	134900	97692550	27450	27450	27450	27450	0
287	20241025	134800	97692550	27450	27450	27450	27450	0
288	20241025	134700	97692550	27450	27450	27450	27450	0
289	20241025	134600	97692550	27450	27450	27450	27450	0
290	20241025	134500	97692550	27450	27450	27450	27450	0
291	20241025	134400	97692550	27450	27450	27450	27450	0
292	20241025	134300	97692550	27450	27450	27450	27450	0
293	20241025	134200	97692550	27450	27450	27450	27450	0
294	20241025	134100	97692550	27450	27450	27450	27450	0
295	20241025	134000	97692550	27450	27450	27450	27450	0
296	20241025	133900	97692550	27450	27450	27450	27450	0
297	20241025	133800	97692550	27450	27450	27450	27450	0
298	20241025	133700	97692550	27450	27450	27450	27450	0
299	20241025	133600	97692550	27450	27450	27450	27450	0
300	20241025	133500	97692550	27450	27450	27450	27450	0
301	20241025	133400	97692550	27450	27450	27450	27450	0
302	20241025	133300	97692550	27450	27500	27500	27450	21
303	20241025	133200	97115700	27500	27500	27500	27500	0
304	20241025	133100	97115700	27500	27500	27500	27500	0
305	20241025	133000	97115700	27500	27500	27500	27500	0
306	20241025	132900	97115700	27500	27500	27500	27500	0
307	20241025	132800	97115700	27500	27500	27500	27500	0
308	20241025	132700	97115700	27500	27500	27500	27500	0
309	20241025	132600	97115700	27500	27500	27500	27500	0
310	20241025	132500	97115700	27500	27500	27500	27500	0
311	20241025	132400	97115700	27500	27500	27500	27500	1
312	20241025	132300	97088200	27450	27450	27450	27450	0
313	20241025	132200	97088200	27450	27450	27450	27450	0
314	20241025	132100	97088200	27450	27450	27450	27450	0
315	20241025	132000	97088200	27450	27450	27450	27450	0
316	20241025	131900	97088200	27450	27450	27450	27450	0
317	20241025	131800	97088200	27450	27450	27450	27450	0
318	20241025	131700	97088200	27450	27450	27450	27450	0
319	20241025	131600	97088200	27450	27450	27450	27450	0
320	20241025	131500	97088200	27450	27450	27450	27450	0
321	20241025	131400	97088200	27450	27450	27450	27450	0
322	20241025	131300	97088200	27450	27450	27450	27450	0
323	20241025	131200	97088200	27450	27450	27450	27450	0
324	20241025	131100	97088200	27450	27450	27450	27450	0
325	20241025	131000	97088200	27450	27450	27450	27450	0
326	20241025	130900	97088200	27450	27450	27450	27450	0
327	20241025	130800	97088200	27450	27450	27450	27450	0
328	20241025	130700	97088200	27450	27450	27450	27450	0
329	20241025	130600	97088200	27450	27450	27450	27450	0
330	20241025	130500	97088200	27450	27450	27450	27450	0
331	20241025	130400	97088200	27450	27450	27450	27450	0
332	20241025	130300	97088200	27450	27450	27450	27450	0
333	20241025	130200	97088200	27450	27450	27450	27450	0
334	20241025	130100	97088200	27450	27450	27450	27450	0
335	20241025	130000	97088200	27450	27450	27450	27450	0
336	20241025	125900	97088200	27450	27450	27450	27450	0
337	20241025	125800	97088200	27450	27450	27450	27450	0
338	20241025	125700	97088200	27450	27450	27450	27450	0
339	20241025	125600	97088200	27450	27450	27450	27450	0
340	20241025	125500	97088200	27450	27450	27450	27450	0
341	20241025	125400	97088200	27450	27450	27450	27450	0
342	20241025	125300	97088200	27450	27450	27450	27450	0
343	20241025	125200	97088200	27450	27450	27450	27450	0
344	20241025	125100	97088200	27450	27450	27450	27450	0
345	20241025	125000	97088200	27450	27450	27450	27450	0
346	20241025	124900	97088200	27450	27450	27450	27450	0
347	20241025	124800	97088200	27450	27450	27450	27450	0
348	20241025	124700	97088200	27450	27450	27450	27450	0
349	20241025	124600	97088200	27450	27450	27450	27450	0
350	20241025	124500	97088200	27450	27450	27450	27450	0
351	20241025	124400	97088200	27450	27450	27450	27450	0
352	20241025	124300	97088200	27450	27450	27450	27450	0
353	20241025	124200	97088200	27450	27450	27450	27450	0
354	20241025	124100	97088200	27450	27450	27450	27450	0
355	20241025	124000	97088200	27450	27450	27450	27450	0
356	20241025	123900	97088200	27450	27450	27450	27450	0
357	20241025	123800	97088200	27450	27450	27450	27450	0
358	20241025	123700	97088200	27450	27450	27450	27450	0
359	20241025	123600	97088200	27450	27450	27450	27450	0
360	20241025	123500	97088200	27450	27450	27450	27450	0
361	20241025	123400	97088200	27450	27450	27450	27450	0
362	20241025	123300	97088200	27450	27450	27450	27450	0
363	20241025	123200	97088200	27450	27450	27450	27450	1
364	20241025	123100	97060750	27450	27450	27450	27450	0
365	20241025	123000	97060750	27450	27450	27450	27450	0
366	20241025	122900	97060750	27450	27450	27450	27450	0
367	20241025	122800	97060750	27450	27450	27450	27450	0
368	20241025	122700	97060750	27450	27450	27450	27450	0
369	20241025	122600	97060750	27450	27450	27450	27450	0
370	20241025	122500	97060750	27450	27450	27450	27450	0
371	20241025	122400	97060750	27450	27450	27450	27450	0
372	20241025	122300	97060750	27450	27450	27450	27450	0
373	20241025	122200	97060750	27450	27450	27450	27450	0
374	20241025	122100	97060750	27450	27450	27450	27450	0
375	20241025	122000	97060750	27450	27450	27450	27450	0
376	20241025	121900	97060750	27450	27450	27450	27450	0
377	20241025	121800	97060750	27450	27450	27450	27450	0
378	20241025	121700	97060750	27450	27450	27450	27450	0
379	20241025	121600	97060750	27450	27450	27450	27450	0
380	20241025	121500	97060750	27450	27450	27450	27450	0
381	20241025	121400	97060750	27450	27450	27450	27450	0
382	20241025	121300	97060750	27450	27450	27450	27450	0
383	20241025	121200	97060750	27450	27450	27450	27450	0
384	20241025	121100	97060750	27450	27450	27450	27450	0
385	20241025	121000	97060750	27450	27450	27450	27450	0
386	20241025	120900	97060750	27450	27500	27500	27450	120
387	20241025	120800	93765450	27700	27700	27700	27700	0
388	20241025	120700	93765450	27700	27700	27700	27700	0
389	20241025	120600	93765450	27700	27700	27700	27700	0
390	20241025	120500	93765450	27700	27700	27700	27700	0
391	20241025	120400	93765450	27700	27700	27700	27700	0
392	20241025	120300	93765450	27700	27700	27700	27700	0
393	20241025	120200	93765450	27700	27700	27700	27700	0
394	20241025	120100	93765450	27700	27700	27700	27700	0
395	20241025	120000	93765450	27700	27700	27700	27700	0
396	20241025	115900	93765450	27700	27700	27700	27700	0
397	20241025	115800	93765450	27700	27700	27700	27700	0
398	20241025	115700	93765450	27700	27700	27700	27700	0
399	20241025	115600	93765450	27700	27700	27700	27700	0
400	20241025	115500	93765450	27700	27700	27700	27700	0
401	20241025	115400	93765450	27700	27700	27700	27700	0
402	20241025	115300	93765450	27700	27700	27700	27700	0
403	20241025	115200	93765450	27700	27700	27700	27700	0
404	20241025	115100	93765450	27700	27700	27700	27700	0
405	20241025	115000	93765450	27700	27700	27700	27700	0
406	20241025	114900	93765450	27700	27700	27700	27700	0
407	20241025	114800	93765450	27700	27700	27700	27700	0
408	20241025	114700	93765450	27700	27700	27700	27700	0
409	20241025	114600	93765450	27700	27700	27700	27700	0
410	20241025	114500	93765450	27700	27700	27700	27700	0
411	20241025	114400	93765450	27700	27700	27700	27700	0
412	20241025	114300	93765450	27700	27700	27700	27700	0
413	20241025	114200	93765450	27700	27700	27700	27700	0
414	20241025	114100	93765450	27700	27700	27700	27700	0
415	20241025	114000	93765450	27700	27700	27700	27700	0
416	20241025	113900	93765450	27700	27700	27700	27700	0
417	20241025	113800	93765450	27700	27700	27700	27700	0
418	20241025	113700	93765450	27700	27700	27700	27700	0
419	20241025	113600	93765450	27700	27700	27700	27700	0
420	20241025	113500	93765450	27700	27700	27700	27700	0
421	20241025	113400	93765450	27700	27700	27700	27700	0
422	20241025	113300	93765450	27700	27700	27700	27700	0
423	20241025	113200	93765450	27700	27700	27700	27700	0
424	20241025	113100	93765450	27700	27700	27700	27700	0
425	20241025	113000	93765450	27700	27700	27700	27700	0
426	20241025	112900	93765450	27700	27700	27700	27700	0
427	20241025	112800	93765450	27700	27700	27700	27700	0
428	20241025	112700	93765450	27700	27700	27700	27700	0
429	20241025	112600	93765450	27700	27700	27700	27700	0
430	20241025	112500	93765450	27700	27700	27700	27700	0
431	20241025	112400	93765450	27700	27700	27700	27700	0
432	20241025	112300	93765450	27700	27700	27700	27700	0
433	20241025	112200	93765450	27700	27700	27700	27700	0
434	20241025	112100	93765450	27700	27700	27700	27700	0
435	20241025	112000	93765450	27700	27700	27700	27700	0
436	20241025	111900	93765450	27700	27700	27700	27700	0
437	20241025	111800	93765450	27700	27700	27700	27700	0
438	20241025	111700	93765450	27700	27700	27700	27700	0
439	20241025	111600	93765450	27700	27700	27700	27700	0
440	20241025	111500	93765450	27700	27700	27700	27700	0
441	20241025	111400	93765450	27700	27700	27700	27700	0
442	20241025	111300	93765450	27700	27700	27700	27700	0
443	20241025	111200	93765450	27700	27700	27700	27700	0
444	20241025	111100	93765450	27700	27700	27700	27700	0
445	20241025	111000	93765450	27700	27700	27700	27700	0
446	20241025	110900	93765450	27700	27700	27700	27700	0
447	20241025	110800	93765450	27700	27700	27700	27700	0
448	20241025	110700	93765450	27700	27700	27700	27700	0
449	20241025	110600	93765450	27700	27600	27700	27600	4
450	20241025	110500	93654750	27650	27650	27650	27650	0
451	20241025	110400	93654750	27650	27650	27650	27650	0
452	20241025	110300	93654750	27650	27650	27650	27650	15
453	20241025	110200	93240000	27600	27950	27950	27600	445
454	20241025	110100	80885250	28250	28250	28250	28250	1
455	20241025	110000	80857000	28250	28250	28250	28250	1
456	20241025	105900	80828750	28000	27600	28350	27550	291
457	20241025	105800	72657050	27550	27550	27550	27550	3
458	20241025	105700	72574400	27450	27450	27450	27450	0
459	20241025	105600	72574400	27450	27450	27450	27450	0
460	20241025	105500	72574400	27450	27450	27450	27450	0
461	20241025	105400	72574400	27450	27450	27450	27450	0
462	20241025	105300	72574400	27450	27450	27450	27450	0
463	20241025	105200	72574400	27450	27450	27450	27450	0
464	20241025	105100	72574400	27450	27450	27450	27450	0
465	20241025	105000	72574400	27450	27450	27450	27450	0
466	20241025	104900	72574400	27450	27450	27450	27450	0
467	20241025	104800	72574400	27450	27450	27450	27450	0
468	20241025	104700	72574400	27450	27450	27450	27450	0
469	20241025	104600	72574400	27450	27450	27450	27450	0
470	20241025	104500	72574400	27450	27450	27450	27450	0
471	20241025	104400	72574400	27450	27450	27450	27450	0
472	20241025	104300	72574400	27450	27450	27450	27450	0
473	20241025	104200	72574400	27450	27450	27450	27450	0
474	20241025	104100	72574400	27450	27450	27450	27450	0
475	20241025	104000	72574400	27450	27450	27450	27450	0
476	20241025	103900	72574400	27450	27450	27450	27450	0
477	20241025	103800	72574400	27450	27450	27450	27450	0
478	20241025	103700	72574400	27450	27450	27450	27450	0
479	20241025	103600	72574400	27450	27450	27450	27450	0
480	20241025	103500	72574400	27450	27450	27450	27450	0
481	20241025	103400	72574400	27450	27450	27450	27450	0
482	20241025	103300	72574400	27450	27450	27450	27450	0
483	20241025	103200	72574400	27450	27450	27450	27450	0
484	20241025	103100	72574400	27450	27450	27450	27450	0
485	20241025	103000	72574400	27450	27450	27450	27450	0
486	20241025	102900	72574400	27450	27450	27450	27450	0
487	20241025	102800	72574400	27450	27450	27450	27450	0
488	20241025	102700	72574400	27450	27450	27450	27450	0
489	20241025	102600	72574400	27450	27450	27450	27450	0
490	20241025	102500	72574400	27450	27450	27450	27450	0
491	20241025	102400	72574400	27450	27450	27450	27450	0
492	20241025	102300	72574400	27450	27450	27450	27450	0
493	20241025	102200	72574400	27450	27450	27450	27450	0
494	20241025	102100	72574400	27450	27450	27450	27450	0
495	20241025	102000	72574400	27450	27450	27450	27450	0
496	20241025	101900	72574400	27450	27450	27450	27450	0
497	20241025	101800	72574400	27450	27450	27450	27450	0
498	20241025	101700	72574400	27450	27450	27450	27450	0
499	20241025	101600	72574400	27450	27450	27450	27450	0
500	20241025	101500	72574400	27450	27450	27450	27450	0
501	20241025	101400	72574400	27450	27450	27450	27450	0
502	20241025	101300	72574400	27450	27450	27450	27450	0
503	20241025	101200	72574400	27450	27450	27450	27450	0
504	20241025	101100	72574400	27450	27450	27450	27450	0
505	20241025	101000	72574400	27450	27450	27450	27450	0
506	20241025	100900	72574400	27450	27450	27450	27450	0
507	20241025	100800	72574400	27450	27450	27450	27450	0
508	20241025	100700	72574400	27450	27450	27450	27450	0
509	20241025	100600	72574400	27450	27450	27450	27450	0
510	20241025	100500	72574400	27450	27450	27450	27450	0
511	20241025	100400	72574400	27450	27450	27450	27450	0
512	20241025	100300	72574400	27450	27450	27450	27450	0
513	20241025	100200	72574400	27450	27450	27450	27450	0
514	20241025	100100	72574400	27450	27450	27450	27450	0
515	20241025	100000	72574400	27450	27450	27450	27450	0
516	20241025	095900	72574400	27450	27450	27450	27450	0
517	20241025	095800	72574400	27450	27450	27450	27450	0
518	20241025	095700	72574400	27450	27450	27450	27450	1
519	20241025	095600	72546950	27450	27450	27450	27450	0
520	20241025	095500	72546950	27450	27450	27450	27450	3
521	20241025	095400	72464600	27450	27450	27450	27450	7
522	20241025	095300	72272450	27450	27450	27450	27450	0
523	20241025	095200	72272450	27450	27450	27450	27450	0
524	20241025	095100	72272450	27450	27400	27450	27400	5
525	20241025	095000	72135250	27400	27800	27800	27200	1039
526	20241025	094900	43662950	27700	27600	27800	27600	313
527	20241025	094800	34992100	27600	27600	27600	27600	0
528	20241025	094700	34992100	27600	27600	27600	27600	0
529	20241025	094600	34992100	27600	27500	27600	27500	16
530	20241025	094500	34552000	27500	27500	27500	27500	0
531	20241025	094400	34552000	27500	27500	27500	27500	0
532	20241025	094300	34552000	27500	27500	27500	27500	0
533	20241025	094200	34552000	27500	27500	27500	27500	0
534	20241025	094100	34552000	27500	27500	27500	27500	0
535	20241025	094000	34552000	27500	27500	27500	27500	0
536	20241025	093900	34552000	27500	27500	27500	27500	0
537	20241025	093800	34552000	27500	27500	27500	27500	0
538	20241025	093700	34552000	27500	27500	27500	27500	0
539	20241025	093600	34552000	27500	27500	27500	27500	0
540	20241025	093500	34552000	27500	27500	27500	27500	1
541	20241025	093400	34524500	27550	27550	27550	27550	81
542	20241025	093300	32292950	27550	27550	27550	27550	4
543	20241025	093200	32182750	27550	27450	27550	27450	767
544	20241025	093100	11052400	27550	27600	27600	27500	180
545	20241025	093000	6094350	27550	27550	27550	27550	0
546	20241025	092900	6094350	27550	27550	27550	27550	0
547	20241025	092800	6094350	27550	27550	27550	27550	0
548	20241025	092700	6094350	27550	27550	27550	27550	0
549	20241025	092600	6094350	27550	27550	27550	27550	0
550	20241025	092500	6094350	27550	27550	27550	27550	4
551	20241025	092400	5984150	27550	27550	27550	27550	6
552	20241025	092300	5818850	27550	27550	27550	27550	4
553	20241025	092200	5708650	27550	27550	27550	27550	7
554	20241025	092100	5515800	27550	27550	27550	27550	4
555	20241025	092000	5405600	27550	27550	27550	27450	9
556	20241025	091900	5157950	27550	27550	27550	27550	5
557	20241025	091800	5020200	27550	27550	27550	27550	5
558	20241025	091700	4882450	27450	27400	27450	27400	160
559	20241025	091600	498100	27500	27500	27500	27500	0
560	20241025	091500	498100	27500	27300	27500	27300	2
561	20241025	091400	443300	27700	27700	27700	27700	0
562	20241025	091300	443300	27700	27700	27700	27700	0
563	20241025	091200	443300	27700	27700	27700	27700	0
564	20241025	091100	443300	27700	27700	27700	27700	0
565	20241025	091000	443300	27700	27700	27700	27700	0
566	20241025	090900	443300	27700	27700	27700	27700	5
567	20241025	090800	304800	27700	27700	27700	27700	0
568	20241025	090700	304800	27700	27700	27700	27700	0
569	20241025	090600	304800	27700	27700	27700	27700	9
570	20241025	090500	55500	27750	27750	27750	27750	0
571	20241025	090400	55500	27750	27750	27750	27750	0
572	20241025	090300	55500	27750	27750	27750	27750	0
573	20241025	090200	55500	27750	27750	27750	27750	0
574	20241025	090100	55500	27750	27750	27750	27750	0
575	20241025	090000	55500	27750	27750	27750	27750	2