KissMeData/001270/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	183400	33394400	29000	29000	29000	29000	121
3	20241010	183300	33394400	29000	29000	29000	29000	0
4	20241010	183200	33394400	29000	29000	29000	29000	0
5	20241010	183100	33394400	29000	29000	29000	29000	0
6	20241010	183000	33394400	29000	29000	29000	29000	0
7	20241010	182900	33394400	29000	29000	29000	29000	0
8	20241010	182800	33394400	29000	29000	29000	29000	0
9	20241010	182700	33394400	29000	29000	29000	29000	0
10	20241010	182600	33394400	29000	29000	29000	29000	0
11	20241010	182500	33394400	29000	29000	29000	29000	0
12	20241010	182400	33394400	29000	29000	29000	29000	0
13	20241010	182300	33394400	29000	29000	29000	29000	0
14	20241010	182200	33394400	29000	29000	29000	29000	0
15	20241010	182100	33394400	29000	29000	29000	29000	0
16	20241010	182000	33394400	29000	29000	29000	29000	0
17	20241010	181900	33394400	29000	29000	29000	29000	0
18	20241010	181800	33394400	29000	29000	29000	29000	0
19	20241010	181700	33394400	29000	29000	29000	29000	0
20	20241010	181600	33394400	29000	29000	29000	29000	0
21	20241010	181500	33394400	29000	29000	29000	29000	0
22	20241010	181400	33394400	29000	29000	29000	29000	0
23	20241010	181300	33394400	29000	29000	29000	29000	0
24	20241010	181200	33394400	29000	29000	29000	29000	0
25	20241010	181100	33394400	29000	29000	29000	29000	0
26	20241010	181000	33394400	29000	29000	29000	29000	0
27	20241010	180900	33394400	29000	29000	29000	29000	0
28	20241010	180800	33394400	29000	29000	29000	29000	0
29	20241010	180700	33394400	29000	29000	29000	29000	0
30	20241010	180600	33394400	29000	29000	29000	29000	0
31	20241010	180500	33394400	29000	29000	29000	29000	0
32	20241010	180400	33394400	29000	29000	29000	29000	121
33	20241010	180300	33394400	29000	29000	29000	29000	0
34	20241010	180200	33394400	29000	29000	29000	29000	0
35	20241010	180100	33394400	29000	29000	29000	29000	0
36	20241010	180000	33394400	29000	29000	29000	29000	0
37	20241010	175900	33394400	29000	29000	29000	29000	0
38	20241010	175800	33394400	29000	29000	29000	29000	0
39	20241010	175700	33394400	29000	29000	29000	29000	0
40	20241010	175600	33394400	29000	29000	29000	29000	0
41	20241010	175500	33394400	29000	29000	29000	29000	0
42	20241010	175400	33394400	29000	29000	29000	29000	0
43	20241010	175300	33394400	29000	29000	29000	29000	0
44	20241010	175200	33394400	29000	29000	29000	29000	0
45	20241010	175100	33394400	29000	29000	29000	29000	0
46	20241010	175000	33394400	29000	29000	29000	29000	0
47	20241010	174900	33394400	29000	29000	29000	29000	0
48	20241010	174800	33394400	29000	29000	29000	29000	0
49	20241010	174700	33394400	29000	29000	29000	29000	0
50	20241010	174600	33394400	29000	29000	29000	29000	0
51	20241010	174500	33394400	29000	29000	29000	29000	0
52	20241010	174400	33394400	29000	29000	29000	29000	0
53	20241010	174300	33394400	29000	29000	29000	29000	0
54	20241010	174200	33394400	29000	29000	29000	29000	0
55	20241010	174100	33394400	29000	29000	29000	29000	0
56	20241010	174000	33394400	29000	29000	29000	29000	0
57	20241010	173900	33394400	29000	29000	29000	29000	0
58	20241010	173800	33394400	29000	29000	29000	29000	0
59	20241010	173700	33394400	29000	29000	29000	29000	0
60	20241010	173600	33394400	29000	29000	29000	29000	0
61	20241010	173500	33394400	29000	29000	29000	29000	0
62	20241010	173400	33394400	29000	29000	29000	29000	121
63	20241010	173300	33394400	29000	29000	29000	29000	0
64	20241010	173200	33394400	29000	29000	29000	29000	0
65	20241010	173100	33394400	29000	29000	29000	29000	0
66	20241010	173000	33394400	29000	29000	29000	29000	0
67	20241010	172900	33394400	29000	29000	29000	29000	0
68	20241010	172800	33394400	29000	29000	29000	29000	0
69	20241010	172700	33394400	29000	29000	29000	29000	0
70	20241010	172600	33394400	29000	29000	29000	29000	0
71	20241010	172500	33394400	29000	29000	29000	29000	0
72	20241010	172400	33394400	29000	29000	29000	29000	0
73	20241010	172300	33394400	29000	29000	29000	29000	0
74	20241010	172200	33394400	29000	29000	29000	29000	0
75	20241010	172100	33394400	29000	29000	29000	29000	0
76	20241010	172000	33394400	29000	29000	29000	29000	0
77	20241010	171900	33394400	29000	29000	29000	29000	0
78	20241010	171800	33394400	29000	29000	29000	29000	0
79	20241010	171700	33394400	29000	29000	29000	29000	0
80	20241010	171600	33394400	29000	29000	29000	29000	0
81	20241010	171500	33394400	29000	29000	29000	29000	0
82	20241010	171400	33394400	29000	29000	29000	29000	0
83	20241010	171300	33394400	29000	29000	29000	29000	0
84	20241010	171200	33394400	29000	29000	29000	29000	0
85	20241010	171100	33394400	29000	29000	29000	29000	0
86	20241010	171000	33394400	29000	29000	29000	29000	0
87	20241010	170900	33394400	29000	29000	29000	29000	0
88	20241010	170800	33394400	29000	29000	29000	29000	0
89	20241010	170700	33394400	29000	29000	29000	29000	0
90	20241010	170600	33394400	29000	29000	29000	29000	0
91	20241010	170500	33394400	29000	29000	29000	29000	0
92	20241010	170400	33394400	29000	29000	29000	29000	121
93	20241010	170300	33394400	29000	29000	29000	29000	0
94	20241010	170200	33394400	29000	29000	29000	29000	0
95	20241010	170100	33394400	29000	29000	29000	29000	0
96	20241010	170000	33394400	29000	29000	29000	29000	0
97	20241010	165900	33394400	29000	29000	29000	29000	0
98	20241010	165800	33394400	29000	29000	29000	29000	0
99	20241010	165700	33394400	29000	29000	29000	29000	0
100	20241010	165600	33394400	29000	29000	29000	29000	0
101	20241010	165500	33394400	29000	29000	29000	29000	0
102	20241010	165400	33394400	29000	29000	29000	29000	0
103	20241010	165300	33394400	29000	29000	29000	29000	0
104	20241010	165200	33394400	29000	29000	29000	29000	0
105	20241010	165100	33394400	29000	29000	29000	29000	0
106	20241010	165000	33394400	29000	29000	29000	29000	0
107	20241010	164900	33394400	29000	29000	29000	29000	0
108	20241010	164800	33394400	29000	29000	29000	29000	0
109	20241010	164700	33394400	29000	29000	29000	29000	0
110	20241010	164600	33394400	29000	29000	29000	29000	0
111	20241010	164500	33394400	29000	29000	29000	29000	0
112	20241010	164400	33394400	29000	29000	29000	29000	0
113	20241010	164300	33394400	29000	29000	29000	29000	0
114	20241010	164200	33394400	29000	29000	29000	29000	0
115	20241010	164100	33394400	29000	29000	29000	29000	0
116	20241010	164000	33394400	29000	29000	29000	29000	0
117	20241010	163900	33394400	29000	29000	29000	29000	0
118	20241010	163800	33394400	29000	29000	29000	29000	0
119	20241010	163700	33394400	29000	29000	29000	29000	0
120	20241010	163600	33394400	29000	29000	29000	29000	0
121	20241010	163500	33394400	29000	29000	29000	29000	0
122	20241010	163400	33394400	29000	29000	29000	29000	121
123	20241010	163300	33394400	29000	29000	29000	29000	0
124	20241010	163200	33394400	29000	29000	29000	29000	0
125	20241010	163100	33394400	29000	29000	29000	29000	0
126	20241010	163000	33394400	29000	29000	29000	29000	0
127	20241010	162900	33394400	29000	29000	29000	29000	0
128	20241010	162800	33394400	29000	29000	29000	29000	0
129	20241010	162700	33394400	29000	29000	29000	29000	0
130	20241010	162600	33394400	29000	29000	29000	29000	0
131	20241010	162500	33394400	29000	29000	29000	29000	0
132	20241010	162400	33394400	29000	29000	29000	29000	0
133	20241010	162300	33394400	29000	29000	29000	29000	0
134	20241010	162200	33394400	29000	29000	29000	29000	0
135	20241010	162100	33394400	29000	29000	29000	29000	0
136	20241010	162000	33394400	29000	29000	29000	29000	0
137	20241010	161900	33394400	29000	29000	29000	29000	0
138	20241010	161800	33394400	29000	29000	29000	29000	0
139	20241010	161700	33394400	29000	29000	29000	29000	0
140	20241010	161600	33394400	29000	29000	29000	29000	0
141	20241010	161500	33394400	29000	29000	29000	29000	0
142	20241010	161400	33394400	29000	29000	29000	29000	0
143	20241010	161300	33394400	29000	29000	29000	29000	0
144	20241010	161200	33394400	29000	29000	29000	29000	0
145	20241010	161100	33394400	29000	29000	29000	29000	0
146	20241010	161000	33394400	29000	29000	29000	29000	0
147	20241010	160900	33394400	29000	29000	29000	29000	0
148	20241010	160800	33394400	29000	29000	29000	29000	0
149	20241010	160700	33394400	29000	29000	29000	29000	0
150	20241010	160600	33394400	29000	29000	29000	29000	0
151	20241010	160500	33394400	29000	29000	29000	29000	0
152	20241010	160400	33394400	29000	29000	29000	29000	121
153	20241010	160300	33394400	29000	29000	29000	29000	0
154	20241010	160200	33394400	29000	29000	29000	29000	0
155	20241010	160100	33394400	29000	29000	29000	29000	0
156	20241010	160000	33394400	29000	29000	29000	29000	0
157	20241010	155900	33394400	29000	29000	29000	29000	0
158	20241010	155800	33394400	29000	29000	29000	29000	0
159	20241010	155700	33394400	29000	29000	29000	29000	0
160	20241010	155600	33394400	29000	29000	29000	29000	0
161	20241010	155500	33394400	29000	29000	29000	29000	0
162	20241010	155400	33394400	29000	29000	29000	29000	0
163	20241010	155300	33394400	29000	29000	29000	29000	0
164	20241010	155200	33394400	29000	29000	29000	29000	0
165	20241010	155100	33394400	29000	29000	29000	29000	0
166	20241010	155000	33394400	29000	29000	29000	29000	0
167	20241010	154900	33394400	29000	29000	29000	29000	0
168	20241010	154800	33394400	29000	29000	29000	29000	0
169	20241010	154700	33394400	29000	29000	29000	29000	0
170	20241010	154600	33394400	29000	29000	29000	29000	0
171	20241010	154500	33394400	29000	29000	29000	29000	0
172	20241010	154400	33394400	29000	29000	29000	29000	0
173	20241010	154300	33394400	29000	29000	29000	29000	0
174	20241010	154200	33394400	29000	29000	29000	29000	0
175	20241010	154100	33394400	29000	29000	29000	29000	0
176	20241010	154000	33394400	29000	29000	29000	29000	0
177	20241010	153900	33394400	29000	29000	29000	29000	0
178	20241010	153800	33394400	29000	29000	29000	29000	0
179	20241010	153700	33394400	29000	29000	29000	29000	0
180	20241010	153600	33394400	29000	29000	29000	29000	0
181	20241010	153500	33394400	29000	29000	29000	29000	0
182	20241010	153400	33394400	29000	29000	29000	29000	121
183	20241010	153300	33394400	29000	29000	29000	29000	0
184	20241010	153200	33394400	29000	29000	29000	29000	0
185	20241010	153100	33394400	29000	29000	29000	29000	0
186	20241010	153000	33394400	29000	29000	29000	29000	121
187	20241010	152900	29885400	29000	29000	29000	29000	0
188	20241010	152800	29885400	29000	29000	29000	29000	0
189	20241010	152700	29885400	29000	29000	29000	29000	0
190	20241010	152600	29885400	29000	29000	29000	29000	0
191	20241010	152500	29885400	29000	29000	29000	29000	0
192	20241010	152400	29885400	29000	29000	29000	29000	0
193	20241010	152300	29885400	29000	29000	29000	29000	0
194	20241010	152200	29885400	29000	29000	29000	29000	0
195	20241010	152100	29885400	29000	29000	29000	29000	0
196	20241010	152000	29885400	29000	29000	29000	29000	0
197	20241010	151900	29885400	29000	29000	29000	29000	0
198	20241010	151800	29885400	29000	29000	29000	29000	0
199	20241010	151700	29885400	29000	29000	29000	29000	0
200	20241010	151600	29885400	29000	29000	29000	29000	0
201	20241010	151500	29885400	29000	29000	29000	29000	0
202	20241010	151400	29885400	29000	29000	29000	29000	1
203	20241010	151300	29856400	29050	29050	29050	29050	0
204	20241010	151200	29856400	29050	29050	29050	29050	0
205	20241010	151100	29856400	29050	29050	29050	29050	4
206	20241010	151000	29740200	28850	28850	28850	28850	2
207	20241010	150900	29682500	29000	29000	29000	29000	0
208	20241010	150800	29682500	29000	28950	29000	28950	11
209	20241010	150700	29364000	28900	28900	28900	28900	1
210	20241010	150600	29335100	28950	28950	28950	28950	0
211	20241010	150500	29335100	28950	28950	28950	28950	0
212	20241010	150400	29335100	28950	28950	28950	28950	37
213	20241010	150300	28263950	29000	29000	29000	29000	0
214	20241010	150200	28263950	29000	29000	29000	29000	0
215	20241010	150100	28263950	29000	29000	29000	29000	122
216	20241010	150000	24725950	29000	29000	29000	29000	2
217	20241010	145900	24667950	28950	28950	28950	28950	0
218	20241010	145800	24667950	28950	28950	28950	28950	0
219	20241010	145700	24667950	28950	28950	28950	28950	0
220	20241010	145600	24667950	28950	28950	28950	28950	0
221	20241010	145500	24667950	28950	28950	28950	28950	0
222	20241010	145400	24667950	28950	28950	28950	28950	0
223	20241010	145300	24667950	28950	28950	28950	28950	0
224	20241010	145200	24667950	28950	28950	28950	28950	0
225	20241010	145100	24667950	28950	28950	28950	28950	0
226	20241010	145000	24667950	28950	28950	28950	28950	0
227	20241010	144900	24667950	28950	28950	28950	28950	0
228	20241010	144800	24667950	28950	28950	28950	28950	0
229	20241010	144700	24667950	28950	28950	28950	28950	0
230	20241010	144600	24667950	28950	28950	28950	28950	0
231	20241010	144500	24667950	28950	28950	28950	28950	0
232	20241010	144400	24667950	28950	28950	28950	28950	0
233	20241010	144300	24667950	28950	28950	28950	28950	0
234	20241010	144200	24667950	28950	28950	28950	28950	0
235	20241010	144100	24667950	28950	28950	28950	28950	0
236	20241010	144000	24667950	28950	28950	28950	28950	0
237	20241010	143900	24667950	28950	28950	28950	28950	1
238	20241010	143800	24639000	28950	28950	28950	28950	0
239	20241010	143700	24639000	28950	28950	28950	28950	0
240	20241010	143600	24639000	28950	28950	28950	28950	0
241	20241010	143500	24639000	28950	28950	28950	28900	18
242	20241010	143400	24118050	28950	28950	28950	28950	0
243	20241010	143300	24118050	28950	28950	28950	28950	0
244	20241010	143200	24118050	28950	28950	28950	28950	0
245	20241010	143100	24118050	28950	28950	28950	28950	0
246	20241010	143000	24118050	28950	28950	28950	28950	0
247	20241010	142900	24118050	28950	28950	28950	28950	0
248	20241010	142800	24118050	28950	28950	28950	28950	36
249	20241010	142700	23075850	28950	28950	28950	28950	120
250	20241010	142600	19601850	28950	28950	28950	28950	0
251	20241010	142500	19601850	28950	28950	28950	28950	0
252	20241010	142400	19601850	28950	28950	28950	28950	0
253	20241010	142300	19601850	28950	28950	28950	28950	0
254	20241010	142200	19601850	28950	28950	28950	28950	0
255	20241010	142100	19601850	28950	28950	28950	28950	0
256	20241010	142000	19601850	28950	28950	28950	28950	0
257	20241010	141900	19601850	28950	28950	28950	28950	0
258	20241010	141800	19601850	28950	28950	28950	28950	0
259	20241010	141700	19601850	28950	28950	28950	28950	0
260	20241010	141600	19601850	28950	28950	28950	28950	0
261	20241010	141500	19601850	28950	28950	28950	28950	0
262	20241010	141400	19601850	28950	28950	28950	28950	1
263	20241010	141300	19572900	28950	28950	28950	28950	0
264	20241010	141200	19572900	28950	28950	28950	28950	0
265	20241010	141100	19572900	28950	28950	28950	28950	2
266	20241010	141000	19515000	28950	28950	28950	28950	0
267	20241010	140900	19515000	28950	28950	28950	28950	0
268	20241010	140800	19515000	28950	28950	28950	28950	0
269	20241010	140700	19515000	28950	28950	28950	28950	5
270	20241010	140600	19370250	28950	28950	28950	28950	15
271	20241010	140500	18936000	29000	29000	29000	29000	0
272	20241010	140400	18936000	29000	29000	29000	29000	3
273	20241010	140300	18849000	29000	29000	29000	29000	0
274	20241010	140200	18849000	29000	29000	29000	29000	10
275	20241010	140100	18559000	28900	28900	28900	28900	0
276	20241010	140000	18559000	28900	28900	28900	28900	0
277	20241010	135900	18559000	28900	28900	28900	28900	0
278	20241010	135800	18559000	28900	28900	28900	28900	0
279	20241010	135700	18559000	28900	28900	28900	28900	0
280	20241010	135600	18559000	28900	28900	28900	28900	0
281	20241010	135500	18559000	28900	28900	28900	28900	0
282	20241010	135400	18559000	28900	28900	28900	28900	0
283	20241010	135300	18559000	28900	28900	28900	28900	0
284	20241010	135200	18559000	28900	28900	28900	28900	0
285	20241010	135100	18559000	28900	28900	28900	28900	0
286	20241010	135000	18559000	28900	29000	29000	28900	51
287	20241010	134900	17085000	29000	29000	29000	29000	1
288	20241010	134800	17056000	29000	29000	29000	29000	0
289	20241010	134700	17056000	29000	29000	29000	29000	0
290	20241010	134600	17056000	29000	29000	29000	29000	0
291	20241010	134500	17056000	29000	29000	29000	29000	0
292	20241010	134400	17056000	29000	29000	29000	29000	0
293	20241010	134300	17056000	29000	29000	29000	29000	0
294	20241010	134200	17056000	29000	29000	29000	29000	0
295	20241010	134100	17056000	29000	29000	29000	29000	0
296	20241010	134000	17056000	29000	29000	29000	29000	0
297	20241010	133900	17056000	29000	29000	29000	29000	5
298	20241010	133800	16911000	29000	29000	29000	29000	0
299	20241010	133700	16911000	29000	29000	29000	29000	0
300	20241010	133600	16911000	29000	29000	29000	29000	0
301	20241010	133500	16911000	29000	29000	29000	29000	0
302	20241010	133400	16911000	29000	29000	29000	29000	0
303	20241010	133300	16911000	29000	29000	29000	29000	0
304	20241010	133200	16911000	29000	29000	29000	29000	0
305	20241010	133100	16911000	29000	29000	29000	29000	0
306	20241010	133000	16911000	29000	29000	29000	29000	0
307	20241010	132900	16911000	29000	29000	29000	29000	0
308	20241010	132800	16911000	29000	29000	29000	29000	15
309	20241010	132700	16476000	28950	28950	28950	28950	0
310	20241010	132600	16476000	28950	28950	28950	28950	0
311	20241010	132500	16476000	28950	28950	28950	28950	0
312	20241010	132400	16476000	28950	28950	28950	28950	0
313	20241010	132300	16476000	28950	28950	28950	28950	0
314	20241010	132200	16476000	28950	28950	28950	28950	0
315	20241010	132100	16476000	28950	28950	28950	28950	0
316	20241010	132000	16476000	28950	28950	28950	28950	0
317	20241010	131900	16476000	28950	28950	28950	28950	0
318	20241010	131800	16476000	28950	28950	28950	28950	50
319	20241010	131700	15028500	28950	28950	28950	28950	0
320	20241010	131600	15028500	28950	28950	28950	28950	1
321	20241010	131500	14999550	29000	29000	29000	29000	0
322	20241010	131400	14999550	29000	29000	29000	29000	0
323	20241010	131300	14999550	29000	29000	29000	29000	0
324	20241010	131200	14999550	29000	29000	29000	29000	0
325	20241010	131100	14999550	29000	29000	29000	29000	0
326	20241010	131000	14999550	29000	29000	29000	29000	0
327	20241010	130900	14999550	29000	29000	29000	29000	0
328	20241010	130800	14999550	29000	29000	29000	29000	0
329	20241010	130700	14999550	29000	29000	29000	29000	0
330	20241010	130600	14999550	29000	29000	29000	29000	0
331	20241010	130500	14999550	29000	29000	29000	29000	0
332	20241010	130400	14999550	29000	29000	29000	29000	0
333	20241010	130300	14999550	29000	29000	29000	29000	0
334	20241010	130200	14999550	29000	29000	29000	29000	0
335	20241010	130100	14999550	29000	29000	29000	29000	0
336	20241010	130000	14999550	29000	29000	29000	29000	1
337	20241010	125900	14970550	28950	28950	28950	28950	0
338	20241010	125800	14970550	28950	28950	28950	28950	0
339	20241010	125700	14970550	28950	28950	28950	28950	0
340	20241010	125600	14970550	28950	28950	28950	28950	0
341	20241010	125500	14970550	28950	28950	28950	28950	0
342	20241010	125400	14970550	28950	28950	28950	28950	0
343	20241010	125300	14970550	28950	28950	28950	28950	0
344	20241010	125200	14970550	28950	28950	28950	28950	0
345	20241010	125100	14970550	28950	28950	28950	28950	0
346	20241010	125000	14970550	28950	28950	28950	28950	0
347	20241010	124900	14970550	28950	28950	28950	28950	0
348	20241010	124800	14970550	28950	28950	28950	28950	0
349	20241010	124700	14970550	28950	28950	28950	28950	0
350	20241010	124600	14970550	28950	28950	28950	28950	0
351	20241010	124500	14970550	28950	28950	28950	28950	0
352	20241010	124400	14970550	28950	28950	28950	28950	0
353	20241010	124300	14970550	28950	28950	28950	28950	0
354	20241010	124200	14970550	28950	28950	28950	28950	0
355	20241010	124100	14970550	28950	28950	28950	28950	0
356	20241010	124000	14970550	28950	28950	28950	28950	0
357	20241010	123900	14970550	28950	28950	28950	28950	0
358	20241010	123800	14970550	28950	28950	28950	28950	0
359	20241010	123700	14970550	28950	28950	28950	28950	0
360	20241010	123600	14970550	28950	28950	28950	28950	0
361	20241010	123500	14970550	28950	28950	28950	28950	0
362	20241010	123400	14970550	28950	28950	28950	28950	0
363	20241010	123300	14970550	28950	28950	28950	28950	0
364	20241010	123200	14970550	28950	28950	28950	28950	0
365	20241010	123100	14970550	28950	28950	28950	28950	0
366	20241010	123000	14970550	28950	28950	28950	28950	0
367	20241010	122900	14970550	28950	28950	28950	28950	0
368	20241010	122800	14970550	28950	28950	28950	28950	0
369	20241010	122700	14970550	28950	28950	28950	28950	0
370	20241010	122600	14970550	28950	28950	28950	28950	0
371	20241010	122500	14970550	28950	28950	28950	28950	0
372	20241010	122400	14970550	28950	28950	28950	28950	0
373	20241010	122300	14970550	28950	28950	28950	28950	0
374	20241010	122200	14970550	28950	28950	28950	28950	0
375	20241010	122100	14970550	28950	28950	28950	28950	0
376	20241010	122000	14970550	28950	28950	28950	28950	0
377	20241010	121900	14970550	28950	28950	28950	28950	0
378	20241010	121800	14970550	28950	28950	28950	28950	0
379	20241010	121700	14970550	28950	28950	28950	28950	1
380	20241010	121600	14941600	28850	28850	28850	28850	0
381	20241010	121500	14941600	28850	28850	28850	28850	0
382	20241010	121400	14941600	28850	28850	28850	28850	0
383	20241010	121300	14941600	28850	28850	28850	28850	0
384	20241010	121200	14941600	28850	28850	28850	28850	0
385	20241010	121100	14941600	28850	28850	28850	28850	0
386	20241010	121000	14941600	28850	28850	28850	28850	0
387	20241010	120900	14941600	28850	28850	28850	28850	0
388	20241010	120800	14941600	28850	28850	28850	28850	0
389	20241010	120700	14941600	28850	28850	28850	28850	0
390	20241010	120600	14941600	28850	28850	28850	28850	0
391	20241010	120500	14941600	28850	28850	28850	28850	0
392	20241010	120400	14941600	28850	28850	28850	28850	0
393	20241010	120300	14941600	28850	28850	28850	28850	0
394	20241010	120200	14941600	28850	28850	28850	28850	0
395	20241010	120100	14941600	28850	28850	28850	28850	0
396	20241010	120000	14941600	28850	28850	28850	28850	0
397	20241010	115900	14941600	28850	28850	28850	28850	0
398	20241010	115800	14941600	28850	28850	28850	28850	4
399	20241010	115700	14826200	29000	29000	29000	29000	0
400	20241010	115600	14826200	29000	29000	29000	29000	0
401	20241010	115500	14826200	29000	29000	29000	29000	0
402	20241010	115400	14826200	29000	29000	29000	29000	0
403	20241010	115300	14826200	29000	29000	29000	29000	0
404	20241010	115200	14826200	29000	29000	29000	29000	0
405	20241010	115100	14826200	29000	29000	29000	29000	0
406	20241010	115000	14826200	29000	29000	29000	29000	0
407	20241010	114900	14826200	29000	29000	29000	29000	0
408	20241010	114800	14826200	29000	29000	29000	29000	0
409	20241010	114700	14826200	29000	29000	29000	29000	0
410	20241010	114600	14826200	29000	29000	29000	29000	2
411	20241010	114500	14768200	29000	29000	29000	29000	0
412	20241010	114400	14768200	29000	29000	29000	29000	0
413	20241010	114300	14768200	29000	29000	29000	29000	0
414	20241010	114200	14768200	29000	29000	29000	29000	0
415	20241010	114100	14768200	29000	29000	29000	29000	0
416	20241010	114000	14768200	29000	29000	29000	29000	0
417	20241010	113900	14768200	29000	29000	29000	29000	0
418	20241010	113800	14768200	29000	29000	29000	29000	0
419	20241010	113700	14768200	29000	29000	29000	29000	0
420	20241010	113600	14768200	29000	29000	29000	29000	0
421	20241010	113500	14768200	29000	29000	29000	29000	0
422	20241010	113400	14768200	29000	29000	29000	29000	0
423	20241010	113300	14768200	29000	29000	29000	29000	0
424	20241010	113200	14768200	29000	29000	29000	29000	0
425	20241010	113100	14768200	29000	29000	29000	29000	0
426	20241010	113000	14768200	29000	29000	29000	29000	0
427	20241010	112900	14768200	29000	29000	29000	29000	0
428	20241010	112800	14768200	29000	29000	29000	29000	0
429	20241010	112700	14768200	29000	29000	29000	29000	0
430	20241010	112600	14768200	29000	29000	29000	29000	0
431	20241010	112500	14768200	29000	29000	29000	29000	0
432	20241010	112400	14768200	29000	29000	29000	29000	0
433	20241010	112300	14768200	29000	29000	29000	29000	0
434	20241010	112200	14768200	29000	29000	29000	29000	0
435	20241010	112100	14768200	29000	29000	29000	29000	0
436	20241010	112000	14768200	29000	29000	29000	29000	0
437	20241010	111900	14768200	29000	29000	29000	29000	0
438	20241010	111800	14768200	29000	29000	29000	29000	0
439	20241010	111700	14768200	29000	29000	29000	29000	0
440	20241010	111600	14768200	29000	29000	29000	29000	0
441	20241010	111500	14768200	29000	29000	29000	29000	0
442	20241010	111400	14768200	29000	29000	29000	29000	0
443	20241010	111300	14768200	29000	29000	29000	29000	0
444	20241010	111200	14768200	29000	29000	29000	29000	0
445	20241010	111100	14768200	29000	29000	29000	29000	0
446	20241010	111000	14768200	29000	29000	29000	29000	0
447	20241010	110900	14768200	29000	29000	29000	29000	0
448	20241010	110800	14768200	29000	29000	29000	29000	0
449	20241010	110700	14768200	29000	29000	29000	29000	0
450	20241010	110600	14768200	29000	29000	29000	29000	0
451	20241010	110500	14768200	29000	29000	29000	29000	0
452	20241010	110400	14768200	29000	29000	29000	29000	0
453	20241010	110300	14768200	29000	29000	29000	29000	0
454	20241010	110200	14768200	29000	29000	29000	29000	0
455	20241010	110100	14768200	29000	29000	29000	29000	0
456	20241010	110000	14768200	29000	29000	29000	29000	0
457	20241010	105900	14768200	29000	29000	29000	29000	0
458	20241010	105800	14768200	29000	29000	29000	29000	0
459	20241010	105700	14768200	29000	29000	29000	29000	0
460	20241010	105600	14768200	29000	29000	29000	29000	0
461	20241010	105500	14768200	29000	29000	29000	29000	0
462	20241010	105400	14768200	29000	29000	29000	29000	0
463	20241010	105300	14768200	29000	29000	29000	29000	0
464	20241010	105200	14768200	29000	29000	29000	29000	0
465	20241010	105100	14768200	29000	29000	29000	29000	0
466	20241010	105000	14768200	29000	29000	29000	29000	0
467	20241010	104900	14768200	29000	29000	29000	29000	0
468	20241010	104800	14768200	29000	29000	29000	29000	0
469	20241010	104700	14768200	29000	29000	29000	29000	0
470	20241010	104600	14768200	29000	29000	29000	29000	1
471	20241010	104500	14739200	28900	28900	28900	28900	0
472	20241010	104400	14739200	28900	28900	28900	28900	0
473	20241010	104300	14739200	28900	28900	28900	28900	0
474	20241010	104200	14739200	28900	28900	28900	28900	0
475	20241010	104100	14739200	28900	28900	28900	28900	0
476	20241010	104000	14739200	28900	28900	28900	28900	0
477	20241010	103900	14739200	28900	28900	28900	28900	0
478	20241010	103800	14739200	28900	28900	28900	28900	2
479	20241010	103700	14681400	29050	29050	29050	29050	0
480	20241010	103600	14681400	29050	29050	29050	29050	0
481	20241010	103500	14681400	29050	29050	29050	29050	0
482	20241010	103400	14681400	29050	29050	29050	29050	0
483	20241010	103300	14681400	29050	29050	29050	29050	0
484	20241010	103200	14681400	29050	29050	29050	29050	0
485	20241010	103100	14681400	29050	29050	29050	29050	0
486	20241010	103000	14681400	29050	29050	29050	29050	0
487	20241010	102900	14681400	29050	29050	29050	29050	0
488	20241010	102800	14681400	29050	29050	29050	29050	11
489	20241010	102700	14361850	29050	29050	29050	29050	0
490	20241010	102600	14361850	29050	29050	29050	29050	0
491	20241010	102500	14361850	29050	29050	29050	29050	0
492	20241010	102400	14361850	29050	29050	29050	29050	0
493	20241010	102300	14361850	29050	29050	29050	29050	0
494	20241010	102200	14361850	29050	29050	29050	29050	0
495	20241010	102100	14361850	29050	29050	29050	29050	0
496	20241010	102000	14361850	29050	29050	29050	29050	0
497	20241010	101900	14361850	29050	29050	29050	29050	0
498	20241010	101800	14361850	29050	29050	29050	29050	0
499	20241010	101700	14361850	29050	29050	29050	29050	34
500	20241010	101600	13374150	29050	29050	29050	29050	0
501	20241010	101500	13374150	29050	29050	29050	29050	0
502	20241010	101400	13374150	29050	29050	29050	29050	0
503	20241010	101300	13374150	29050	29050	29050	29050	0
504	20241010	101200	13374150	29050	29050	29050	29050	0
505	20241010	101100	13374150	29050	29050	29050	29050	0
506	20241010	101000	13374150	29050	29050	29050	29050	10
507	20241010	100900	13083650	29000	29000	29000	29000	0
508	20241010	100800	13083650	29000	29000	29000	29000	0
509	20241010	100700	13083650	29000	29000	29000	29000	0
510	20241010	100600	13083650	29000	29000	29000	29000	0
511	20241010	100500	13083650	29000	29000	29000	29000	0
512	20241010	100400	13083650	29000	29000	29000	29000	0
513	20241010	100300	13083650	29000	29000	29000	29000	10
514	20241010	100200	12793650	29000	29000	29000	29000	0
515	20241010	100100	12793650	29000	29000	29000	29000	0
516	20241010	100000	12793650	29000	29000	29000	29000	1
517	20241010	095900	12764650	28900	28900	28900	28900	0
518	20241010	095800	12764650	28900	28900	28900	28900	0
519	20241010	095700	12764650	28900	28900	28900	28900	0
520	20241010	095600	12764650	28900	28900	28900	28900	0
521	20241010	095500	12764650	28900	28900	28900	28900	1
522	20241010	095400	12735750	28850	28850	28850	28850	0
523	20241010	095300	12735750	28850	28850	28850	28850	0
524	20241010	095200	12735750	28850	28900	28900	28850	42
525	20241010	095100	11522250	28900	28900	28900	28900	0
526	20241010	095000	11522250	28900	28900	28900	28900	0
527	20241010	094900	11522250	28900	28900	28900	28900	0
528	20241010	094800	11522250	28900	28900	28900	28900	0
529	20241010	094700	11522250	28900	28900	28900	28900	0
530	20241010	094600	11522250	28900	28900	28900	28900	0
531	20241010	094500	11522250	28900	28900	28900	28900	0
532	20241010	094400	11522250	28900	28900	28900	28900	0
533	20241010	094300	11522250	28900	28900	28900	28900	0
534	20241010	094200	11522250	28900	29100	29100	28900	21
535	20241010	094100	10911750	29100	29150	29150	29100	35
536	20241010	094000	9892500	29150	29150	29150	29150	0
537	20241010	093900	9892500	29150	29150	29150	29150	0
538	20241010	093800	9892500	29150	29150	29150	29150	0
539	20241010	093700	9892500	29150	29150	29150	29150	0
540	20241010	093600	9892500	29150	29150	29150	29150	0
541	20241010	093500	9892500	29150	29150	29150	29150	1
542	20241010	093400	9863350	29400	29250	29400	29250	15
543	20241010	093300	9423750	29300	29300	29300	29300	0
544	20241010	093200	9423750	29300	29300	29300	29300	0
545	20241010	093100	9423750	29300	29350	29350	29300	13
546	20241010	093000	9042350	29350	29350	29350	29350	0
547	20241010	092900	9042350	29350	29300	29350	29300	16
548	20241010	092800	8572800	29300	29300	29300	29300	0
549	20241010	092700	8572800	29300	29300	29300	29300	6
550	20241010	092600	8397000	29300	29300	29300	29300	0
551	20241010	092500	8397000	29300	29200	29300	29200	9
552	20241010	092400	8133700	29300	29300	29300	29300	0
553	20241010	092300	8133700	29300	29300	29300	29300	0
554	20241010	092200	8133700	29300	29300	29300	29300	0
555	20241010	092100	8133700	29300	29300	29300	29300	3
556	20241010	092000	8045800	29250	29250	29250	29250	1
557	20241010	091900	8016550	29400	29400	29400	29400	0
558	20241010	091800	8016550	29400	29400	29400	29400	0
559	20241010	091700	8016550	29400	29400	29400	29400	0
560	20241010	091600	8016550	29400	29400	29400	29400	0
561	20241010	091500	8016550	29400	29300	29400	29300	78
562	20241010	091400	5725850	29250	29250	29250	29250	0
563	20241010	091300	5725850	29250	29250	29250	29250	10
564	20241010	091200	5433350	29200	29200	29200	29200	0
565	20241010	091100	5433350	29200	29200	29200	29200	0
566	20241010	091000	5433350	29200	29200	29200	29200	0
567	20241010	090900	5433350	29200	29200	29200	29200	0
568	20241010	090800	5433350	29200	29200	29200	29200	0
569	20241010	090700	5433350	29200	29200	29200	29200	0
570	20241010	090600	5433350	29200	29200	29200	29200	0
571	20241010	090500	5433350	29200	29200	29200	29200	0
572	20241010	090400	5433350	29200	29200	29200	29200	7
573	20241010	090300	5228950	29200	29200	29200	29200	0
574	20241010	090200	5228950	29200	29200	29200	29200	2
575	20241010	090100	5170550	29200	29150	29700	29150	84
576	20241010	090000	2716350	29850	29850	29850	29850	91