KissMeData/003800/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	184100	35090900	27150	27150	27150	27150	16
3	20241025	184000	35090900	27150	27150	27150	27150	0
4	20241025	183900	35090900	27150	27150	27150	27150	0
5	20241025	183800	35090900	27150	27150	27150	27150	0
6	20241025	183700	35090900	27150	27150	27150	27150	0
7	20241025	183600	35090900	27150	27150	27150	27150	0
8	20241025	183500	35090900	27150	27150	27150	27150	0
9	20241025	183400	35090900	27150	27150	27150	27150	0
10	20241025	183300	35090900	27150	27150	27150	27150	0
11	20241025	183200	35090900	27150	27150	27150	27150	0
12	20241025	183100	35090900	27150	27150	27150	27150	0
13	20241025	183000	35090900	27150	27150	27150	27150	0
14	20241025	182900	35090900	27150	27150	27150	27150	0
15	20241025	182800	35090900	27150	27150	27150	27150	0
16	20241025	182700	35090900	27150	27150	27150	27150	0
17	20241025	182600	35090900	27150	27150	27150	27150	0
18	20241025	182500	35090900	27150	27150	27150	27150	0
19	20241025	182400	35090900	27150	27150	27150	27150	0
20	20241025	182300	35090900	27150	27150	27150	27150	0
21	20241025	182200	35090900	27150	27150	27150	27150	0
22	20241025	182100	35090900	27150	27150	27150	27150	0
23	20241025	182000	35090900	27150	27150	27150	27150	0
24	20241025	181900	35090900	27150	27150	27150	27150	0
25	20241025	181800	35090900	27150	27150	27150	27150	0
26	20241025	181700	35090900	27150	27150	27150	27150	0
27	20241025	181600	35090900	27150	27150	27150	27150	0
28	20241025	181500	35090900	27150	27150	27150	27150	0
29	20241025	181400	35090900	27150	27150	27150	27150	0
30	20241025	181300	35090900	27150	27150	27150	27150	0
31	20241025	181200	35090900	27150	27150	27150	27150	0
32	20241025	181100	35090900	27150	27150	27150	27150	16
33	20241025	181000	35090900	27150	27150	27150	27150	0
34	20241025	180900	35090900	27150	27150	27150	27150	0
35	20241025	180800	35090900	27150	27150	27150	27150	0
36	20241025	180700	35090900	27150	27150	27150	27150	0
37	20241025	180600	35090900	27150	27150	27150	27150	0
38	20241025	180500	35090900	27150	27150	27150	27150	0
39	20241025	180400	35090900	27150	27150	27150	27150	0
40	20241025	180300	35090900	27150	27150	27150	27150	0
41	20241025	180200	35090900	27150	27150	27150	27150	0
42	20241025	180100	35090900	27150	27150	27150	27150	0
43	20241025	180000	35090900	27150	27150	27150	27150	0
44	20241025	175900	35090900	27150	27150	27150	27150	0
45	20241025	175800	35090900	27150	27150	27150	27150	0
46	20241025	175700	35090900	27150	27150	27150	27150	0
47	20241025	175600	35090900	27150	27150	27150	27150	0
48	20241025	175500	35090900	27150	27150	27150	27150	0
49	20241025	175400	35090900	27150	27150	27150	27150	0
50	20241025	175300	35090900	27150	27150	27150	27150	0
51	20241025	175200	35090900	27150	27150	27150	27150	0
52	20241025	175100	35090900	27150	27150	27150	27150	0
53	20241025	175000	35090900	27150	27150	27150	27150	0
54	20241025	174900	35090900	27150	27150	27150	27150	0
55	20241025	174800	35090900	27150	27150	27150	27150	0
56	20241025	174700	35090900	27150	27150	27150	27150	0
57	20241025	174600	35090900	27150	27150	27150	27150	0
58	20241025	174500	35090900	27150	27150	27150	27150	0
59	20241025	174400	35090900	27150	27150	27150	27150	0
60	20241025	174300	35090900	27150	27150	27150	27150	0
61	20241025	174200	35090900	27150	27150	27150	27150	0
62	20241025	174100	35090900	27150	27150	27150	27150	16
63	20241025	174000	35090900	27150	27150	27150	27150	0
64	20241025	173900	35090900	27150	27150	27150	27150	0
65	20241025	173800	35090900	27150	27150	27150	27150	0
66	20241025	173700	35090900	27150	27150	27150	27150	0
67	20241025	173600	35090900	27150	27150	27150	27150	0
68	20241025	173500	35090900	27150	27150	27150	27150	0
69	20241025	173400	35090900	27150	27150	27150	27150	0
70	20241025	173300	35090900	27150	27150	27150	27150	0
71	20241025	173200	35090900	27150	27150	27150	27150	0
72	20241025	173100	35090900	27150	27150	27150	27150	0
73	20241025	173000	35090900	27150	27150	27150	27150	0
74	20241025	172900	35090900	27150	27150	27150	27150	0
75	20241025	172800	35090900	27150	27150	27150	27150	0
76	20241025	172700	35090900	27150	27150	27150	27150	0
77	20241025	172600	35090900	27150	27150	27150	27150	0
78	20241025	172500	35090900	27150	27150	27150	27150	0
79	20241025	172400	35090900	27150	27150	27150	27150	0
80	20241025	172300	35090900	27150	27150	27150	27150	0
81	20241025	172200	35090900	27150	27150	27150	27150	0
82	20241025	172100	35090900	27150	27150	27150	27150	0
83	20241025	172000	35090900	27150	27150	27150	27150	0
84	20241025	171900	35090900	27150	27150	27150	27150	0
85	20241025	171800	35090900	27150	27150	27150	27150	0
86	20241025	171700	35090900	27150	27150	27150	27150	0
87	20241025	171600	35090900	27150	27150	27150	27150	0
88	20241025	171500	35090900	27150	27150	27150	27150	0
89	20241025	171400	35090900	27150	27150	27150	27150	0
90	20241025	171300	35090900	27150	27150	27150	27150	0
91	20241025	171200	35090900	27150	27150	27150	27150	0
92	20241025	171100	35090900	27150	27150	27150	27150	16
93	20241025	171000	35090900	27150	27150	27150	27150	0
94	20241025	170900	35090900	27150	27150	27150	27150	0
95	20241025	170800	35090900	27150	27150	27150	27150	0
96	20241025	170700	35090900	27150	27150	27150	27150	0
97	20241025	170600	35090900	27150	27150	27150	27150	0
98	20241025	170500	35090900	27150	27150	27150	27150	0
99	20241025	170400	35090900	27150	27150	27150	27150	0
100	20241025	170300	35090900	27150	27150	27150	27150	0
101	20241025	170200	35090900	27150	27150	27150	27150	0
102	20241025	170100	35090900	27150	27150	27150	27150	0
103	20241025	170000	35090900	27150	27150	27150	27150	0
104	20241025	165900	35090900	27150	27150	27150	27150	0
105	20241025	165800	35090900	27150	27150	27150	27150	0
106	20241025	165700	35090900	27150	27150	27150	27150	0
107	20241025	165600	35090900	27150	27150	27150	27150	0
108	20241025	165500	35090900	27150	27150	27150	27150	0
109	20241025	165400	35090900	27150	27150	27150	27150	0
110	20241025	165300	35090900	27150	27150	27150	27150	0
111	20241025	165200	35090900	27150	27150	27150	27150	0
112	20241025	165100	35090900	27150	27150	27150	27150	0
113	20241025	165000	35090900	27150	27150	27150	27150	0
114	20241025	164900	35090900	27150	27150	27150	27150	0
115	20241025	164800	35090900	27150	27150	27150	27150	0
116	20241025	164700	35090900	27150	27150	27150	27150	0
117	20241025	164600	35090900	27150	27150	27150	27150	0
118	20241025	164500	35090900	27150	27150	27150	27150	0
119	20241025	164400	35090900	27150	27150	27150	27150	0
120	20241025	164300	35090900	27150	27150	27150	27150	0
121	20241025	164200	35090900	27150	27150	27150	27150	0
122	20241025	164100	35090900	27150	27150	27150	27150	16
123	20241025	164000	35090900	27150	27150	27150	27150	0
124	20241025	163900	35090900	27150	27150	27150	27150	0
125	20241025	163800	35090900	27150	27150	27150	27150	0
126	20241025	163700	35090900	27150	27150	27150	27150	0
127	20241025	163600	35090900	27150	27150	27150	27150	0
128	20241025	163500	35090900	27150	27150	27150	27150	0
129	20241025	163400	35090900	27150	27150	27150	27150	0
130	20241025	163300	35090900	27150	27150	27150	27150	0
131	20241025	163200	35090900	27150	27150	27150	27150	0
132	20241025	163100	35090900	27150	27150	27150	27150	0
133	20241025	163000	35090900	27150	27150	27150	27150	0
134	20241025	162900	35090900	27150	27150	27150	27150	0
135	20241025	162800	35090900	27150	27150	27150	27150	0
136	20241025	162700	35090900	27150	27150	27150	27150	0
137	20241025	162600	35090900	27150	27150	27150	27150	0
138	20241025	162500	35090900	27150	27150	27150	27150	0
139	20241025	162400	35090900	27150	27150	27150	27150	0
140	20241025	162300	35090900	27150	27150	27150	27150	0
141	20241025	162200	35090900	27150	27150	27150	27150	0
142	20241025	162100	35090900	27150	27150	27150	27150	0
143	20241025	162000	35090900	27150	27150	27150	27150	0
144	20241025	161900	35090900	27150	27150	27150	27150	0
145	20241025	161800	35090900	27150	27150	27150	27150	0
146	20241025	161700	35090900	27150	27150	27150	27150	0
147	20241025	161600	35090900	27150	27150	27150	27150	0
148	20241025	161500	35090900	27150	27150	27150	27150	0
149	20241025	161400	35090900	27150	27150	27150	27150	0
150	20241025	161300	35090900	27150	27150	27150	27150	0
151	20241025	161200	35090900	27150	27150	27150	27150	0
152	20241025	161100	35090900	27150	27150	27150	27150	16
153	20241025	161000	35090900	27150	27150	27150	27150	0
154	20241025	160900	35090900	27150	27150	27150	27150	0
155	20241025	160800	35090900	27150	27150	27150	27150	0
156	20241025	160700	35090900	27150	27150	27150	27150	0
157	20241025	160600	35090900	27150	27150	27150	27150	0
158	20241025	160500	35090900	27150	27150	27150	27150	0
159	20241025	160400	35090900	27150	27150	27150	27150	0
160	20241025	160300	35090900	27150	27150	27150	27150	0
161	20241025	160200	35090900	27150	27150	27150	27150	0
162	20241025	160100	35090900	27150	27150	27150	27150	0
163	20241025	160000	35090900	27150	27150	27150	27150	0
164	20241025	155900	35090900	27150	27150	27150	27150	0
165	20241025	155800	35090900	27150	27150	27150	27150	0
166	20241025	155700	35090900	27150	27150	27150	27150	0
167	20241025	155600	35090900	27150	27150	27150	27150	0
168	20241025	155500	35090900	27150	27150	27150	27150	0
169	20241025	155400	35090900	27150	27150	27150	27150	0
170	20241025	155300	35090900	27150	27150	27150	27150	0
171	20241025	155200	35090900	27150	27150	27150	27150	0
172	20241025	155100	35090900	27150	27150	27150	27150	0
173	20241025	155000	35090900	27150	27150	27150	27150	0
174	20241025	154900	35090900	27150	27150	27150	27150	0
175	20241025	154800	35090900	27150	27150	27150	27150	0
176	20241025	154700	35090900	27150	27150	27150	27150	0
177	20241025	154600	35090900	27150	27150	27150	27150	0
178	20241025	154500	35090900	27150	27150	27150	27150	0
179	20241025	154400	35090900	27150	27150	27150	27150	0
180	20241025	154300	35090900	27150	27150	27150	27150	0
181	20241025	154200	35090900	27150	27150	27150	27150	0
182	20241025	154100	35090900	27150	27150	27150	27150	16
183	20241025	154000	35090900	27150	27150	27150	27150	0
184	20241025	153900	35090900	27150	27150	27150	27150	0
185	20241025	153800	35090900	27150	27150	27150	27150	0
186	20241025	153700	35090900	27150	27150	27150	27150	0
187	20241025	153600	35090900	27150	27150	27150	27150	0
188	20241025	153500	35090900	27150	27150	27150	27150	0
189	20241025	153400	35090900	27150	27150	27150	27150	0
190	20241025	153300	35090900	27150	27150	27150	27150	0
191	20241025	153200	35090900	27150	27150	27150	27150	0
192	20241025	153100	35090900	27150	27150	27150	27150	0
193	20241025	153000	35090900	27150	27150	27150	27150	16
194	20241025	152900	34656500	27150	27150	27150	27150	0
195	20241025	152800	34656500	27150	27150	27150	27150	0
196	20241025	152700	34656500	27150	27150	27150	27150	0
197	20241025	152600	34656500	27150	27150	27150	27150	0
198	20241025	152500	34656500	27150	27150	27150	27150	0
199	20241025	152400	34656500	27150	27150	27150	27150	0
200	20241025	152300	34656500	27150	27150	27150	27150	0
201	20241025	152200	34656500	27150	27150	27150	27150	0
202	20241025	152100	34656500	27150	27150	27150	27150	0
203	20241025	152000	34656500	27150	27150	27150	27150	0
204	20241025	151900	34656500	27150	27150	27150	27150	0
205	20241025	151800	34656500	27150	27150	27150	27150	0
206	20241025	151700	34656500	27150	27150	27150	27150	0
207	20241025	151600	34656500	27150	27150	27150	27150	0
208	20241025	151500	34656500	27150	27150	27150	27150	0
209	20241025	151400	34656500	27150	27150	27150	27150	0
210	20241025	151300	34656500	27150	27150	27150	27150	0
211	20241025	151200	34656500	27150	27150	27150	27150	0
212	20241025	151100	34656500	27150	27150	27150	27150	0
213	20241025	151000	34656500	27150	27150	27150	27150	1
214	20241025	150900	34629350	27200	27200	27200	27200	1
215	20241025	150800	34602150	27150	27150	27150	27150	0
216	20241025	150700	34602150	27150	27150	27150	27150	0
217	20241025	150600	34602150	27150	27150	27150	27150	372
218	20241025	150500	24502350	27150	27150	27150	27150	0
219	20241025	150400	24502350	27150	27150	27150	27150	0
220	20241025	150300	24502350	27150	27150	27150	27150	0
221	20241025	150200	24502350	27150	27150	27150	27150	0
222	20241025	150100	24502350	27150	27150	27150	27150	0
223	20241025	150000	24502350	27150	27050	27150	27050	2
224	20241025	145900	24448150	27100	27100	27100	27100	0
225	20241025	145800	24448150	27100	27100	27100	27100	0
226	20241025	145700	24448150	27100	27100	27100	27100	0
227	20241025	145600	24448150	27100	27100	27100	27100	0
228	20241025	145500	24448150	27100	27100	27100	27100	0
229	20241025	145400	24448150	27100	27100	27100	27100	0
230	20241025	145300	24448150	27100	27100	27100	27100	0
231	20241025	145200	24448150	27100	27100	27100	27100	0
232	20241025	145100	24448150	27100	27100	27100	27100	0
233	20241025	145000	24448150	27100	27100	27100	27100	0
234	20241025	144900	24448150	27100	27100	27100	27100	10
235	20241025	144800	24177150	27250	27250	27250	27250	0
236	20241025	144700	24177150	27250	27250	27250	27250	0
237	20241025	144600	24177150	27250	27250	27250	27250	0
238	20241025	144500	24177150	27250	27250	27250	27250	0
239	20241025	144400	24177150	27250	27250	27250	27250	0
240	20241025	144300	24177150	27250	27250	27250	27250	0
241	20241025	144200	24177150	27250	27250	27250	27250	0
242	20241025	144100	24177150	27250	27250	27250	27250	0
243	20241025	144000	24177150	27250	27250	27250	27250	0
244	20241025	143900	24177150	27250	27250	27250	27250	0
245	20241025	143800	24177150	27250	27250	27250	27250	0
246	20241025	143700	24177150	27250	27250	27250	27250	0
247	20241025	143600	24177150	27250	27250	27250	27250	0
248	20241025	143500	24177150	27250	27250	27250	27250	0
249	20241025	143400	24177150	27250	27250	27250	27250	0
250	20241025	143300	24177150	27250	27250	27250	27250	0
251	20241025	143200	24177150	27250	27250	27250	27250	0
252	20241025	143100	24177150	27250	27250	27250	27250	0
253	20241025	143000	24177150	27250	27250	27250	27250	0
254	20241025	142900	24177150	27250	27250	27250	27250	0
255	20241025	142800	24177150	27250	27250	27250	27250	0
256	20241025	142700	24177150	27250	27250	27250	27250	0
257	20241025	142600	24177150	27250	27250	27250	27250	0
258	20241025	142500	24177150	27250	27250	27250	27250	0
259	20241025	142400	24177150	27250	27250	27250	27250	0
260	20241025	142300	24177150	27250	27250	27250	27250	0
261	20241025	142200	24177150	27250	27250	27250	27250	0
262	20241025	142100	24177150	27250	27250	27250	27250	0
263	20241025	142000	24177150	27250	27250	27250	27250	0
264	20241025	141900	24177150	27250	27250	27250	27250	0
265	20241025	141800	24177150	27250	27250	27250	27250	0
266	20241025	141700	24177150	27250	27250	27250	27250	0
267	20241025	141600	24177150	27250	27250	27250	27250	0
268	20241025	141500	24177150	27250	27250	27250	27250	0
269	20241025	141400	24177150	27250	27250	27250	27250	0
270	20241025	141300	24177150	27250	27250	27250	27250	0
271	20241025	141200	24177150	27250	27250	27250	27250	0
272	20241025	141100	24177150	27250	27250	27250	27250	2
273	20241025	141000	24122650	27300	27300	27300	27300	0
274	20241025	140900	24122650	27300	27300	27300	27300	0
275	20241025	140800	24122650	27300	27300	27300	27300	0
276	20241025	140700	24122650	27300	27300	27300	27300	0
277	20241025	140600	24122650	27300	27300	27300	27300	0
278	20241025	140500	24122650	27300	27300	27300	27300	0
279	20241025	140400	24122650	27300	27300	27300	27300	0
280	20241025	140300	24122650	27300	27300	27300	27300	0
281	20241025	140200	24122650	27300	27300	27300	27300	0
282	20241025	140100	24122650	27300	27300	27300	27300	0
283	20241025	140000	24122650	27300	27300	27300	27300	0
284	20241025	135900	24122650	27300	27300	27300	27300	0
285	20241025	135800	24122650	27300	27300	27300	27300	0
286	20241025	135700	24122650	27300	27300	27300	27300	0
287	20241025	135600	24122650	27300	27300	27300	27300	0
288	20241025	135500	24122650	27300	27300	27300	27300	0
289	20241025	135400	24122650	27300	27300	27300	27300	0
290	20241025	135300	24122650	27300	27300	27300	27300	0
291	20241025	135200	24122650	27300	27300	27300	27300	0
292	20241025	135100	24122650	27300	27300	27300	27300	0
293	20241025	135000	24122650	27300	27300	27300	27300	0
294	20241025	134900	24122650	27300	27300	27300	27300	0
295	20241025	134800	24122650	27300	27300	27300	27300	0
296	20241025	134700	24122650	27300	27300	27300	27300	0
297	20241025	134600	24122650	27300	27300	27300	27300	0
298	20241025	134500	24122650	27300	27300	27300	27300	0
299	20241025	134400	24122650	27300	27300	27300	27300	0
300	20241025	134300	24122650	27300	27300	27300	27300	0
301	20241025	134200	24122650	27300	27300	27300	27300	10
302	20241025	134100	23849650	27100	27100	27100	27100	0
303	20241025	134000	23849650	27100	27100	27100	27100	0
304	20241025	133900	23849650	27100	27100	27100	27100	0
305	20241025	133800	23849650	27100	27100	27100	27100	0
306	20241025	133700	23849650	27100	27100	27100	27100	0
307	20241025	133600	23849650	27100	27100	27100	27100	0
308	20241025	133500	23849650	27100	27100	27100	27100	2
309	20241025	133400	23795450	27300	27300	27300	27300	1
310	20241025	133300	23768150	27000	27100	27100	27000	105
311	20241025	133200	20932800	27250	27250	27250	27250	0
312	20241025	133100	20932800	27250	27250	27250	27250	0
313	20241025	133000	20932800	27250	27250	27250	27250	0
314	20241025	132900	20932800	27250	27250	27250	27250	0
315	20241025	132800	20932800	27250	27250	27250	27250	0
316	20241025	132700	20932800	27250	27250	27250	27250	0
317	20241025	132600	20932800	27250	27250	27250	27250	0
318	20241025	132500	20932800	27250	27250	27250	27250	0
319	20241025	132400	20932800	27250	27250	27250	27250	0
320	20241025	132300	20932800	27250	27250	27250	27250	0
321	20241025	132200	20932800	27250	27250	27250	27250	0
322	20241025	132100	20932800	27250	27250	27250	27250	0
323	20241025	132000	20932800	27250	27250	27250	27250	0
324	20241025	131900	20932800	27250	27250	27250	27250	0
325	20241025	131800	20932800	27250	27250	27250	27250	0
326	20241025	131700	20932800	27250	27250	27250	27250	0
327	20241025	131600	20932800	27250	27250	27250	27250	0
328	20241025	131500	20932800	27250	27250	27250	27250	0
329	20241025	131400	20932800	27250	27250	27250	27250	0
330	20241025	131300	20932800	27250	27250	27250	27250	0
331	20241025	131200	20932800	27250	27250	27250	27250	0
332	20241025	131100	20932800	27250	27250	27250	27250	0
333	20241025	131000	20932800	27250	27250	27250	27250	1
334	20241025	130900	20905550	27250	27250	27250	27250	0
335	20241025	130800	20905550	27250	27250	27250	27250	0
336	20241025	130700	20905550	27250	27250	27250	27250	0
337	20241025	130600	20905550	27250	27250	27250	27250	0
338	20241025	130500	20905550	27250	27250	27250	27250	0
339	20241025	130400	20905550	27250	27250	27250	27250	0
340	20241025	130300	20905550	27250	27250	27250	27250	0
341	20241025	130200	20905550	27250	27250	27250	27250	0
342	20241025	130100	20905550	27250	27250	27250	27250	0
343	20241025	130000	20905550	27250	27250	27250	27250	0
344	20241025	125900	20905550	27250	27250	27250	27250	0
345	20241025	125800	20905550	27250	27250	27250	27250	0
346	20241025	125700	20905550	27250	27250	27250	27250	0
347	20241025	125600	20905550	27250	27250	27250	27250	0
348	20241025	125500	20905550	27250	27250	27250	27250	0
349	20241025	125400	20905550	27250	27250	27250	27250	0
350	20241025	125300	20905550	27250	27250	27250	27250	0
351	20241025	125200	20905550	27250	27250	27250	27250	0
352	20241025	125100	20905550	27250	27250	27250	27250	0
353	20241025	125000	20905550	27250	27250	27250	27250	0
354	20241025	124900	20905550	27250	27250	27250	27250	0
355	20241025	124800	20905550	27250	27100	27250	27100	4
356	20241025	124700	20797000	27100	27100	27100	27100	0
357	20241025	124600	20797000	27100	27100	27100	27100	0
358	20241025	124500	20797000	27100	27100	27100	27100	0
359	20241025	124400	20797000	27100	27100	27100	27100	0
360	20241025	124300	20797000	27100	27100	27100	27100	0
361	20241025	124200	20797000	27100	27100	27100	27100	0
362	20241025	124100	20797000	27100	27100	27100	27100	0
363	20241025	124000	20797000	27100	27100	27100	27100	0
364	20241025	123900	20797000	27100	27100	27100	27000	101
365	20241025	123800	18069300	27100	27100	27100	27100	0
366	20241025	123700	18069300	27100	27100	27100	27100	0
367	20241025	123600	18069300	27100	27100	27100	27100	0
368	20241025	123500	18069300	27100	27100	27100	27100	0
369	20241025	123400	18069300	27100	27100	27100	27100	0
370	20241025	123300	18069300	27100	27100	27100	27100	0
371	20241025	123200	18069300	27100	27100	27100	27100	0
372	20241025	123100	18069300	27100	27100	27100	27100	0
373	20241025	123000	18069300	27100	27100	27100	27100	0
374	20241025	122900	18069300	27100	27100	27100	27100	0
375	20241025	122800	18069300	27100	27100	27100	27100	0
376	20241025	122700	18069300	27100	27100	27100	27100	0
377	20241025	122600	18069300	27100	27100	27100	27100	0
378	20241025	122500	18069300	27100	27100	27100	27100	0
379	20241025	122400	18069300	27100	27100	27100	27100	0
380	20241025	122300	18069300	27100	27100	27100	27100	0
381	20241025	122200	18069300	27100	27100	27100	27100	0
382	20241025	122100	18069300	27100	27100	27100	27100	0
383	20241025	122000	18069300	27100	27100	27100	27100	0
384	20241025	121900	18069300	27100	27100	27100	27100	0
385	20241025	121800	18069300	27100	27100	27100	27100	0
386	20241025	121700	18069300	27100	27100	27100	27100	0
387	20241025	121600	18069300	27100	27100	27100	27100	0
388	20241025	121500	18069300	27100	27100	27100	27100	0
389	20241025	121400	18069300	27100	27100	27100	27100	0
390	20241025	121300	18069300	27100	27100	27100	27100	0
391	20241025	121200	18069300	27100	27100	27100	27100	0
392	20241025	121100	18069300	27100	27100	27100	27100	0
393	20241025	121000	18069300	27100	27100	27100	27100	0
394	20241025	120900	18069300	27100	27100	27100	27100	0
395	20241025	120800	18069300	27100	27100	27100	27100	0
396	20241025	120700	18069300	27100	27100	27100	27100	0
397	20241025	120600	18069300	27100	27100	27100	27100	0
398	20241025	120500	18069300	27100	27100	27100	27100	0
399	20241025	120400	18069300	27100	27100	27100	27100	0
400	20241025	120300	18069300	27100	27100	27100	27100	0
401	20241025	120200	18069300	27100	27100	27100	27100	0
402	20241025	120100	18069300	27100	27100	27100	27100	0
403	20241025	120000	18069300	27100	27100	27100	27100	0
404	20241025	115900	18069300	27100	27100	27100	27100	0
405	20241025	115800	18069300	27100	27100	27100	27100	0
406	20241025	115700	18069300	27100	27100	27100	27100	0
407	20241025	115600	18069300	27100	27100	27100	27100	0
408	20241025	115500	18069300	27100	27100	27100	27100	0
409	20241025	115400	18069300	27100	27100	27100	27100	0
410	20241025	115300	18069300	27100	27100	27100	27100	0
411	20241025	115200	18069300	27100	27100	27100	27100	0
412	20241025	115100	18069300	27100	27100	27100	27100	0
413	20241025	115000	18069300	27100	27100	27100	27100	0
414	20241025	114900	18069300	27100	27100	27100	27100	0
415	20241025	114800	18069300	27100	27100	27100	27100	0
416	20241025	114700	18069300	27100	27100	27100	27100	0
417	20241025	114600	18069300	27100	27100	27100	27100	0
418	20241025	114500	18069300	27100	27100	27100	27100	0
419	20241025	114400	18069300	27100	27100	27100	27100	0
420	20241025	114300	18069300	27100	27100	27100	27100	0
421	20241025	114200	18069300	27100	27100	27100	27100	0
422	20241025	114100	18069300	27100	27100	27100	27100	0
423	20241025	114000	18069300	27100	27100	27100	27100	0
424	20241025	113900	18069300	27100	27100	27100	27100	0
425	20241025	113800	18069300	27100	27100	27100	27100	0
426	20241025	113700	18069300	27100	27100	27100	27100	0
427	20241025	113600	18069300	27100	27100	27100	27100	0
428	20241025	113500	18069300	27100	27100	27100	27100	0
429	20241025	113400	18069300	27100	27100	27100	27100	0
430	20241025	113300	18069300	27100	27100	27100	27100	0
431	20241025	113200	18069300	27100	27100	27100	27100	80
432	20241025	113100	15901300	27150	27150	27150	27150	0
433	20241025	113000	15901300	27150	27150	27150	27150	0
434	20241025	112900	15901300	27150	27150	27150	27150	4
435	20241025	112800	15792700	27250	27250	27250	27250	0
436	20241025	112700	15792700	27250	27250	27250	27250	0
437	20241025	112600	15792700	27250	27250	27250	27250	0
438	20241025	112500	15792700	27250	27250	27250	27250	0
439	20241025	112400	15792700	27250	27250	27250	27250	0
440	20241025	112300	15792700	27250	27250	27250	27250	0
441	20241025	112200	15792700	27250	27250	27250	27250	0
442	20241025	112100	15792700	27250	27250	27250	27250	0
443	20241025	112000	15792700	27250	27250	27250	27250	0
444	20241025	111900	15792700	27250	27100	27250	27000	19
445	20241025	111800	15278750	27300	27300	27300	27300	0
446	20241025	111700	15278750	27300	27300	27300	27300	0
447	20241025	111600	15278750	27300	27300	27300	27300	0
448	20241025	111500	15278750	27300	27300	27300	27300	0
449	20241025	111400	15278750	27300	27300	27300	27300	0
450	20241025	111300	15278750	27300	27300	27300	27300	0
451	20241025	111200	15278750	27300	27300	27300	27300	0
452	20241025	111100	15278750	27300	27300	27300	27300	0
453	20241025	111000	15278750	27300	27300	27300	27300	0
454	20241025	110900	15278750	27300	27300	27300	27300	0
455	20241025	110800	15278750	27300	27300	27300	27300	0
456	20241025	110700	15278750	27300	27300	27300	27300	0
457	20241025	110600	15278750	27300	27300	27300	27300	0
458	20241025	110500	15278750	27300	27300	27300	27300	0
459	20241025	110400	15278750	27300	27300	27300	27300	0
460	20241025	110300	15278750	27300	27300	27300	27300	0
461	20241025	110200	15278750	27300	27300	27300	27300	0
462	20241025	110100	15278750	27300	27300	27300	27300	0
463	20241025	110000	15278750	27300	27300	27300	27300	0
464	20241025	105900	15278750	27300	27300	27300	27300	0
465	20241025	105800	15278750	27300	27300	27300	27300	1
466	20241025	105700	15251450	27150	27150	27150	27150	3
467	20241025	105600	15170000	27100	27100	27100	27100	0
468	20241025	105500	15170000	27100	27100	27100	27100	0
469	20241025	105400	15170000	27100	27100	27100	27100	0
470	20241025	105300	15170000	27100	27100	27100	27100	0
471	20241025	105200	15170000	27100	27100	27100	27100	0
472	20241025	105100	15170000	27100	27100	27100	27100	0
473	20241025	105000	15170000	27100	27100	27100	27100	0
474	20241025	104900	15170000	27100	27100	27100	27100	0
475	20241025	104800	15170000	27100	27100	27100	27100	0
476	20241025	104700	15170000	27100	27100	27100	27100	0
477	20241025	104600	15170000	27100	27100	27100	27100	0
478	20241025	104500	15170000	27100	27100	27100	27100	0
479	20241025	104400	15170000	27100	27100	27100	27100	0
480	20241025	104300	15170000	27100	27100	27100	27100	0
481	20241025	104200	15170000	27100	27100	27100	27100	0
482	20241025	104100	15170000	27100	27100	27100	27100	0
483	20241025	104000	15170000	27100	27100	27100	27100	0
484	20241025	103900	15170000	27100	27100	27100	27100	0
485	20241025	103800	15170000	27100	27100	27100	27100	0
486	20241025	103700	15170000	27100	27100	27100	27100	0
487	20241025	103600	15170000	27100	27100	27100	27100	0
488	20241025	103500	15170000	27100	27100	27100	27100	0
489	20241025	103400	15170000	27100	27100	27100	27100	0
490	20241025	103300	15170000	27100	27100	27100	27100	0
491	20241025	103200	15170000	27100	27100	27100	27100	0
492	20241025	103100	15170000	27100	27100	27100	27100	0
493	20241025	103000	15170000	27100	27100	27100	27100	0
494	20241025	102900	15170000	27100	27100	27100	27100	0
495	20241025	102800	15170000	27100	27100	27100	27100	0
496	20241025	102700	15170000	27100	27100	27100	27100	137
497	20241025	102600	11457300	27100	27100	27100	27100	0
498	20241025	102500	11457300	27100	27100	27100	27100	0
499	20241025	102400	11457300	27100	27100	27100	27100	0
500	20241025	102300	11457300	27100	27100	27100	27100	0
501	20241025	102200	11457300	27100	27100	27100	27100	1
502	20241025	102100	11430200	27100	27100	27100	27100	0
503	20241025	102000	11430200	27100	27100	27100	27100	0
504	20241025	101900	11430200	27100	27100	27100	27100	112
505	20241025	101800	8395000	27100	27100	27100	27100	0
506	20241025	101700	8395000	27100	27100	27100	27100	0
507	20241025	101600	8395000	27100	27100	27100	27100	0
508	20241025	101500	8395000	27100	27250	27250	27100	250
509	20241025	101400	1611050	27350	27350	27350	27350	0
510	20241025	101300	1611050	27350	27350	27350	27350	0
511	20241025	101200	1611050	27350	27350	27350	27350	0
512	20241025	101100	1611050	27350	27350	27350	27350	0
513	20241025	101000	1611050	27350	27350	27350	27350	0
514	20241025	100900	1611050	27350	27350	27350	27350	0
515	20241025	100800	1611050	27350	27350	27350	27350	0
516	20241025	100700	1611050	27350	27350	27350	27350	0
517	20241025	100600	1611050	27350	27350	27350	27350	0
518	20241025	100500	1611050	27350	27350	27350	27350	0
519	20241025	100400	1611050	27350	27350	27350	27350	0
520	20241025	100300	1611050	27350	27350	27350	27350	0
521	20241025	100200	1611050	27350	27350	27350	27350	0
522	20241025	100100	1611050	27350	27350	27350	27350	1
523	20241025	100000	1583700	27350	27350	27350	27350	1
524	20241025	095900	1556350	27350	27350	27350	27350	0
525	20241025	095800	1556350	27350	27350	27350	27350	0
526	20241025	095700	1556350	27350	27350	27350	27350	0
527	20241025	095600	1556350	27350	27350	27350	27350	18
528	20241025	095500	1064050	27350	27350	27350	27350	17
529	20241025	095400	599100	27350	27350	27350	27350	0
530	20241025	095300	599100	27350	27350	27350	27350	0
531	20241025	095200	599100	27350	27350	27350	27350	0
532	20241025	095100	599100	27350	27350	27350	27350	0
533	20241025	095000	599100	27350	27350	27350	27350	0
534	20241025	094900	599100	27350	27350	27350	27350	0
535	20241025	094800	599100	27350	27350	27350	27350	0
536	20241025	094700	599100	27350	27350	27350	27350	0
537	20241025	094600	599100	27350	27350	27350	27350	0
538	20241025	094500	599100	27350	27350	27350	27350	0
539	20241025	094400	599100	27350	27350	27350	27350	0
540	20241025	094300	599100	27350	27350	27350	27350	3
541	20241025	094200	517050	27350	27350	27350	27350	0
542	20241025	094100	517050	27350	27350	27350	27350	0
543	20241025	094000	517050	27350	27350	27350	27350	0
544	20241025	093900	517050	27350	27350	27350	27350	0
545	20241025	093800	517050	27350	27350	27350	27350	0
546	20241025	093700	517050	27350	27350	27350	27350	0
547	20241025	093600	517050	27350	27350	27350	27350	0
548	20241025	093500	517050	27350	27350	27350	27350	0
549	20241025	093400	517050	27350	27350	27350	27350	0
550	20241025	093300	517050	27350	27350	27350	27350	0
551	20241025	093200	517050	27350	27350	27350	27350	0
552	20241025	093100	517050	27350	27350	27350	27350	0
553	20241025	093000	517050	27350	27350	27350	27350	0
554	20241025	092900	517050	27350	27350	27350	27350	0
555	20241025	092800	517050	27350	27350	27350	27350	2
556	20241025	092700	462350	27350	27350	27350	27350	0
557	20241025	092600	462350	27350	27350	27350	27350	0
558	20241025	092500	462350	27350	27350	27350	27350	0
559	20241025	092400	462350	27350	27350	27350	27350	0
560	20241025	092300	462350	27350	27350	27350	27350	1
561	20241025	092200	435000	27100	27100	27100	27100	0
562	20241025	092100	435000	27100	27100	27100	27100	0
563	20241025	092000	435000	27100	27100	27100	27100	0
564	20241025	091900	435000	27100	27100	27100	27100	0
565	20241025	091800	435000	27100	27100	27100	27100	0
566	20241025	091700	435000	27100	27100	27100	27100	0
567	20241025	091600	435000	27100	27100	27100	27100	0
568	20241025	091500	435000	27100	27150	27150	27100	5
569	20241025	091400	299300	27500	27500	27500	27500	0
570	20241025	091300	299300	27500	27500	27500	27500	0
571	20241025	091200	299300	27500	27500	27500	27500	0
572	20241025	091100	299300	27500	27500	27500	27500	0
573	20241025	091000	299300	27500	27500	27500	27500	0
574	20241025	090900	299300	27500	27500	27500	27500	0
575	20241025	090800	299300	27500	27500	27500	27500	0
576	20241025	090700	299300	27500	27500	27500	27500	0
577	20241025	090600	299300	27500	27500	27500	27500	0
578	20241025	090500	299300	27500	27500	27500	27500	0
579	20241025	090400	299300	27500	27500	27500	27500	0
580	20241025	090300	299300	27500	27500	27500	27500	0
581	20241025	090200	299300	27500	27500	27500	27500	0
582	20241025	090100	299300	27500	27100	27500	27100	10
583	20241025	090000	27100	27100	27100	27100	27100	1