KissMeData/067280/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194700	39773550	30650	30650	30650	30650	150
3	20241011	194600	39773550	30650	30650	30650	30650	0
4	20241011	194500	39773550	30650	30650	30650	30650	0
5	20241011	194400	39773550	30650	30650	30650	30650	0
6	20241011	194300	39773550	30650	30650	30650	30650	0
7	20241011	194200	39773550	30650	30650	30650	30650	0
8	20241011	194100	39773550	30650	30650	30650	30650	0
9	20241011	194000	39773550	30650	30650	30650	30650	0
10	20241011	193900	39773550	30650	30650	30650	30650	0
11	20241011	193800	39773550	30650	30650	30650	30650	0
12	20241011	193700	39773550	30650	30650	30650	30650	0
13	20241011	193600	39773550	30650	30650	30650	30650	0
14	20241011	193500	39773550	30650	30650	30650	30650	0
15	20241011	193400	39773550	30650	30650	30650	30650	0
16	20241011	193300	39773550	30650	30650	30650	30650	0
17	20241011	193200	39773550	30650	30650	30650	30650	0
18	20241011	193100	39773550	30650	30650	30650	30650	0
19	20241011	193000	39773550	30650	30650	30650	30650	0
20	20241011	192900	39773550	30650	30650	30650	30650	0
21	20241011	192800	39773550	30650	30650	30650	30650	0
22	20241011	192700	39773550	30650	30650	30650	30650	0
23	20241011	192600	39773550	30650	30650	30650	30650	0
24	20241011	192500	39773550	30650	30650	30650	30650	0
25	20241011	192400	39773550	30650	30650	30650	30650	0
26	20241011	192300	39773550	30650	30650	30650	30650	0
27	20241011	192200	39773550	30650	30650	30650	30650	0
28	20241011	192100	39773550	30650	30650	30650	30650	0
29	20241011	192000	39773550	30650	30650	30650	30650	0
30	20241011	191900	39773550	30650	30650	30650	30650	0
31	20241011	191800	39773550	30650	30650	30650	30650	0
32	20241011	191700	39773550	30650	30650	30650	30650	150
33	20241011	191600	39773550	30650	30650	30650	30650	0
34	20241011	191500	39773550	30650	30650	30650	30650	0
35	20241011	191400	39773550	30650	30650	30650	30650	0
36	20241011	191300	39773550	30650	30650	30650	30650	0
37	20241011	191200	39773550	30650	30650	30650	30650	0
38	20241011	191100	39773550	30650	30650	30650	30650	0
39	20241011	191000	39773550	30650	30650	30650	30650	0
40	20241011	190900	39773550	30650	30650	30650	30650	0
41	20241011	190800	39773550	30650	30650	30650	30650	0
42	20241011	190700	39773550	30650	30650	30650	30650	0
43	20241011	190600	39773550	30650	30650	30650	30650	0
44	20241011	190500	39773550	30650	30650	30650	30650	0
45	20241011	190400	39773550	30650	30650	30650	30650	0
46	20241011	190300	39773550	30650	30650	30650	30650	0
47	20241011	190200	39773550	30650	30650	30650	30650	0
48	20241011	190100	39773550	30650	30650	30650	30650	0
49	20241011	190000	39773550	30650	30650	30650	30650	0
50	20241011	185900	39773550	30650	30650	30650	30650	0
51	20241011	185800	39773550	30650	30650	30650	30650	0
52	20241011	185700	39773550	30650	30650	30650	30650	0
53	20241011	185600	39773550	30650	30650	30650	30650	0
54	20241011	185500	39773550	30650	30650	30650	30650	0
55	20241011	185400	39773550	30650	30650	30650	30650	0
56	20241011	185300	39773550	30650	30650	30650	30650	0
57	20241011	185200	39773550	30650	30650	30650	30650	0
58	20241011	185100	39773550	30650	30650	30650	30650	0
59	20241011	185000	39773550	30650	30650	30650	30650	0
60	20241011	184900	39773550	30650	30650	30650	30650	0
61	20241011	184800	39773550	30650	30650	30650	30650	0
62	20241011	184700	39773550	30650	30650	30650	30650	150
63	20241011	184600	39773550	30650	30650	30650	30650	0
64	20241011	184500	39773550	30650	30650	30650	30650	0
65	20241011	184400	39773550	30650	30650	30650	30650	0
66	20241011	184300	39773550	30650	30650	30650	30650	0
67	20241011	184200	39773550	30650	30650	30650	30650	0
68	20241011	184100	39773550	30650	30650	30650	30650	0
69	20241011	184000	39773550	30650	30650	30650	30650	0
70	20241011	183900	39773550	30650	30650	30650	30650	0
71	20241011	183800	39773550	30650	30650	30650	30650	0
72	20241011	183700	39773550	30650	30650	30650	30650	0
73	20241011	183600	39773550	30650	30650	30650	30650	0
74	20241011	183500	39773550	30650	30650	30650	30650	0
75	20241011	183400	39773550	30650	30650	30650	30650	0
76	20241011	183300	39773550	30650	30650	30650	30650	0
77	20241011	183200	39773550	30650	30650	30650	30650	0
78	20241011	183100	39773550	30650	30650	30650	30650	0
79	20241011	183000	39773550	30650	30650	30650	30650	0
80	20241011	182900	39773550	30650	30650	30650	30650	0
81	20241011	182800	39773550	30650	30650	30650	30650	0
82	20241011	182700	39773550	30650	30650	30650	30650	0
83	20241011	182600	39773550	30650	30650	30650	30650	0
84	20241011	182500	39773550	30650	30650	30650	30650	0
85	20241011	182400	39773550	30650	30650	30650	30650	0
86	20241011	182300	39773550	30650	30650	30650	30650	0
87	20241011	182200	39773550	30650	30650	30650	30650	0
88	20241011	182100	39773550	30650	30650	30650	30650	0
89	20241011	182000	39773550	30650	30650	30650	30650	0
90	20241011	181900	39773550	30650	30650	30650	30650	0
91	20241011	181800	39773550	30650	30650	30650	30650	0
92	20241011	181700	39773550	30650	30650	30650	30650	150
93	20241011	181600	39773550	30650	30650	30650	30650	0
94	20241011	181500	39773550	30650	30650	30650	30650	0
95	20241011	181400	39773550	30650	30650	30650	30650	0
96	20241011	181300	39773550	30650	30650	30650	30650	0
97	20241011	181200	39773550	30650	30650	30650	30650	0
98	20241011	181100	39773550	30650	30650	30650	30650	0
99	20241011	181000	39773550	30650	30650	30650	30650	0
100	20241011	180900	39773550	30650	30650	30650	30650	0
101	20241011	180800	39773550	30650	30650	30650	30650	0
102	20241011	180700	39773550	30650	30650	30650	30650	0
103	20241011	180600	39773550	30650	30650	30650	30650	0
104	20241011	180500	39773550	30650	30650	30650	30650	0
105	20241011	180400	39773550	30650	30650	30650	30650	0
106	20241011	180300	39773550	30650	30650	30650	30650	0
107	20241011	180200	39773550	30650	30650	30650	30650	0
108	20241011	180100	39773550	30650	30650	30650	30650	0
109	20241011	180000	39773550	30650	30650	30650	30650	0
110	20241011	175900	39773550	30650	30650	30650	30650	0
111	20241011	175800	39773550	30650	30650	30650	30650	0
112	20241011	175700	39773550	30650	30650	30650	30650	0
113	20241011	175600	39773550	30650	30650	30650	30650	0
114	20241011	175500	39773550	30650	30650	30650	30650	0
115	20241011	175400	39773550	30650	30650	30650	30650	0
116	20241011	175300	39773550	30650	30650	30650	30650	0
117	20241011	175200	39773550	30650	30650	30650	30650	0
118	20241011	175100	39773550	30650	30650	30650	30650	0
119	20241011	175000	39773550	30650	30650	30650	30650	0
120	20241011	174900	39773550	30650	30650	30650	30650	0
121	20241011	174800	39773550	30650	30650	30650	30650	0
122	20241011	174700	39773550	30650	30650	30650	30650	150
123	20241011	174600	39773550	30650	30650	30650	30650	0
124	20241011	174500	39773550	30650	30650	30650	30650	0
125	20241011	174400	39773550	30650	30650	30650	30650	0
126	20241011	174300	39773550	30650	30650	30650	30650	0
127	20241011	174200	39773550	30650	30650	30650	30650	0
128	20241011	174100	39773550	30650	30650	30650	30650	0
129	20241011	174000	39773550	30650	30650	30650	30650	0
130	20241011	173900	39773550	30650	30650	30650	30650	0
131	20241011	173800	39773550	30650	30650	30650	30650	0
132	20241011	173700	39773550	30650	30650	30650	30650	0
133	20241011	173600	39773550	30650	30650	30650	30650	0
134	20241011	173500	39773550	30650	30650	30650	30650	0
135	20241011	173400	39773550	30650	30650	30650	30650	0
136	20241011	173300	39773550	30650	30650	30650	30650	0
137	20241011	173200	39773550	30650	30650	30650	30650	0
138	20241011	173100	39773550	30650	30650	30650	30650	0
139	20241011	173000	39773550	30650	30650	30650	30650	0
140	20241011	172900	39773550	30650	30650	30650	30650	0
141	20241011	172800	39773550	30650	30650	30650	30650	0
142	20241011	172700	39773550	30650	30650	30650	30650	0
143	20241011	172600	39773550	30650	30650	30650	30650	0
144	20241011	172500	39773550	30650	30650	30650	30650	0
145	20241011	172400	39773550	30650	30650	30650	30650	0
146	20241011	172300	39773550	30650	30650	30650	30650	0
147	20241011	172200	39773550	30650	30650	30650	30650	0
148	20241011	172100	39773550	30650	30650	30650	30650	0
149	20241011	172000	39773550	30650	30650	30650	30650	0
150	20241011	171900	39773550	30650	30650	30650	30650	0
151	20241011	171800	39773550	30650	30650	30650	30650	0
152	20241011	171700	39773550	30650	30650	30650	30650	150
153	20241011	171600	39773550	30650	30650	30650	30650	0
154	20241011	171500	39773550	30650	30650	30650	30650	0
155	20241011	171400	39773550	30650	30650	30650	30650	0
156	20241011	171300	39773550	30650	30650	30650	30650	0
157	20241011	171200	39773550	30650	30650	30650	30650	0
158	20241011	171100	39773550	30650	30650	30650	30650	0
159	20241011	171000	39773550	30650	30650	30650	30650	0
160	20241011	170900	39773550	30650	30650	30650	30650	0
161	20241011	170800	39773550	30650	30650	30650	30650	0
162	20241011	170700	39773550	30650	30650	30650	30650	0
163	20241011	170600	39773550	30650	30650	30650	30650	0
164	20241011	170500	39773550	30650	30650	30650	30650	0
165	20241011	170400	39773550	30650	30650	30650	30650	0
166	20241011	170300	39773550	30650	30650	30650	30650	0
167	20241011	170200	39773550	30650	30650	30650	30650	0
168	20241011	170100	39773550	30650	30650	30650	30650	0
169	20241011	170000	39773550	30650	30650	30650	30650	0
170	20241011	165900	39773550	30650	30650	30650	30650	0
171	20241011	165800	39773550	30650	30650	30650	30650	0
172	20241011	165700	39773550	30650	30650	30650	30650	0
173	20241011	165600	39773550	30650	30650	30650	30650	0
174	20241011	165500	39773550	30650	30650	30650	30650	0
175	20241011	165400	39773550	30650	30650	30650	30650	0
176	20241011	165300	39773550	30650	30650	30650	30650	0
177	20241011	165200	39773550	30650	30650	30650	30650	0
178	20241011	165100	39773550	30650	30650	30650	30650	0
179	20241011	165000	39773550	30650	30650	30650	30650	0
180	20241011	164900	39773550	30650	30650	30650	30650	0
181	20241011	164800	39773550	30650	30650	30650	30650	0
182	20241011	164700	39773550	30650	30650	30650	30650	150
183	20241011	164600	39773550	30650	30650	30650	30650	0
184	20241011	164500	39773550	30650	30650	30650	30650	0
185	20241011	164400	39773550	30650	30650	30650	30650	0
186	20241011	164300	39773550	30650	30650	30650	30650	0
187	20241011	164200	39773550	30650	30650	30650	30650	0
188	20241011	164100	39773550	30650	30650	30650	30650	0
189	20241011	164000	39773550	30650	30650	30650	30650	0
190	20241011	163900	39773550	30650	30650	30650	30650	0
191	20241011	163800	39773550	30650	30650	30650	30650	0
192	20241011	163700	39773550	30650	30650	30650	30650	0
193	20241011	163600	39773550	30650	30650	30650	30650	0
194	20241011	163500	39773550	30650	30650	30650	30650	0
195	20241011	163400	39773550	30650	30650	30650	30650	0
196	20241011	163300	39773550	30650	30650	30650	30650	0
197	20241011	163200	39773550	30650	30650	30650	30650	0
198	20241011	163100	39773550	30650	30650	30650	30650	0
199	20241011	163000	39773550	30650	30650	30650	30650	0
200	20241011	162900	39773550	30650	30650	30650	30650	0
201	20241011	162800	39773550	30650	30650	30650	30650	0
202	20241011	162700	39773550	30650	30650	30650	30650	0
203	20241011	162600	39773550	30650	30650	30650	30650	0
204	20241011	162500	39773550	30650	30650	30650	30650	0
205	20241011	162400	39773550	30650	30650	30650	30650	0
206	20241011	162300	39773550	30650	30650	30650	30650	0
207	20241011	162200	39773550	30650	30650	30650	30650	0
208	20241011	162100	39773550	30650	30650	30650	30650	0
209	20241011	162000	39773550	30650	30650	30650	30650	0
210	20241011	161900	39773550	30650	30650	30650	30650	0
211	20241011	161800	39773550	30650	30650	30650	30650	0
212	20241011	161700	39773550	30650	30650	30650	30650	150
213	20241011	161600	39773550	30650	30650	30650	30650	0
214	20241011	161500	39773550	30650	30650	30650	30650	0
215	20241011	161400	39773550	30650	30650	30650	30650	0
216	20241011	161300	39773550	30650	30650	30650	30650	0
217	20241011	161200	39773550	30650	30650	30650	30650	0
218	20241011	161100	39773550	30650	30650	30650	30650	0
219	20241011	161000	39773550	30650	30650	30650	30650	0
220	20241011	160900	39773550	30650	30650	30650	30650	0
221	20241011	160800	39773550	30650	30650	30650	30650	0
222	20241011	160700	39773550	30650	30650	30650	30650	0
223	20241011	160600	39773550	30650	30650	30650	30650	0
224	20241011	160500	39773550	30650	30650	30650	30650	0
225	20241011	160400	39773550	30650	30650	30650	30650	0
226	20241011	160300	39773550	30650	30650	30650	30650	0
227	20241011	160200	39773550	30650	30650	30650	30650	0
228	20241011	160100	39773550	30650	30650	30650	30650	0
229	20241011	160000	39773550	30650	30650	30650	30650	0
230	20241011	155900	39773550	30650	30650	30650	30650	0
231	20241011	155800	39773550	30650	30650	30650	30650	0
232	20241011	155700	39773550	30650	30650	30650	30650	0
233	20241011	155600	39773550	30650	30650	30650	30650	0
234	20241011	155500	39773550	30650	30650	30650	30650	0
235	20241011	155400	39773550	30650	30650	30650	30650	0
236	20241011	155300	39773550	30650	30650	30650	30650	0
237	20241011	155200	39773550	30650	30650	30650	30650	0
238	20241011	155100	39773550	30650	30650	30650	30650	0
239	20241011	155000	39773550	30650	30650	30650	30650	0
240	20241011	154900	39773550	30650	30650	30650	30650	0
241	20241011	154800	39773550	30650	30650	30650	30650	0
242	20241011	154700	39773550	30650	30650	30650	30650	150
243	20241011	154600	39773550	30650	30650	30650	30650	0
244	20241011	154500	39773550	30650	30650	30650	30650	0
245	20241011	154400	39773550	30650	30650	30650	30650	0
246	20241011	154300	39773550	30650	30650	30650	30650	0
247	20241011	154200	39773550	30650	30650	30650	30650	0
248	20241011	154100	39773550	30650	30650	30650	30650	0
249	20241011	154000	39773550	30650	30650	30650	30650	0
250	20241011	153900	39773550	30650	30650	30650	30650	0
251	20241011	153800	39773550	30650	30650	30650	30650	0
252	20241011	153700	39773550	30650	30650	30650	30650	0
253	20241011	153600	39773550	30650	30650	30650	30650	0
254	20241011	153500	39773550	30650	30650	30650	30650	0
255	20241011	153400	39773550	30650	30650	30650	30650	0
256	20241011	153300	39773550	30650	30650	30650	30650	0
257	20241011	153200	39773550	30650	30650	30650	30650	0
258	20241011	153100	39773550	30650	30650	30650	30650	0
259	20241011	153000	39773550	30650	30650	30650	30650	150
260	20241011	152900	35176050	30650	30650	30650	30650	0
261	20241011	152800	35176050	30650	30650	30650	30650	0
262	20241011	152700	35176050	30650	30650	30650	30650	0
263	20241011	152600	35176050	30650	30650	30650	30650	0
264	20241011	152500	35176050	30650	30650	30650	30650	0
265	20241011	152400	35176050	30650	30650	30650	30650	0
266	20241011	152300	35176050	30650	30650	30650	30650	0
267	20241011	152200	35176050	30650	30650	30650	30650	0
268	20241011	152100	35176050	30650	30650	30650	30650	0
269	20241011	152000	35176050	30650	30650	30650	30650	0
270	20241011	151900	35176050	30650	30650	30650	30650	0
271	20241011	151800	35176050	30650	30550	30650	30550	61
272	20241011	151700	33311400	30550	30500	30550	30500	192
273	20241011	151600	27452750	30500	30500	30500	30500	0
274	20241011	151500	27452750	30500	30500	30500	30500	0
275	20241011	151400	27452750	30500	30500	30500	30500	0
276	20241011	151300	27452750	30500	30500	30500	30500	0
277	20241011	151200	27452750	30500	30500	30500	30500	0
278	20241011	151100	27452750	30500	30500	30500	30500	0
279	20241011	151000	27452750	30500	30500	30500	30500	0
280	20241011	150900	27452750	30500	30500	30500	30500	0
281	20241011	150800	27452750	30500	30500	30500	30500	0
282	20241011	150700	27452750	30500	30500	30500	30500	0
283	20241011	150600	27452750	30500	30500	30500	30500	0
284	20241011	150500	27452750	30500	30500	30500	30500	0
285	20241011	150400	27452750	30500	30500	30500	30500	0
286	20241011	150300	27452750	30500	30500	30500	30500	0
287	20241011	150200	27452750	30500	30500	30500	30500	0
288	20241011	150100	27452750	30500	30500	30500	30500	0
289	20241011	150000	27452750	30500	30500	30500	30500	0
290	20241011	145900	27452750	30500	30500	30500	30500	0
291	20241011	145800	27452750	30500	30500	30500	30500	0
292	20241011	145700	27452750	30500	30500	30500	30500	0
293	20241011	145600	27452750	30500	30500	30500	30500	0
294	20241011	145500	27452750	30500	30500	30500	30500	0
295	20241011	145400	27452750	30500	30500	30500	30500	0
296	20241011	145300	27452750	30500	30500	30500	30500	0
297	20241011	145200	27452750	30500	30500	30500	30500	0
298	20241011	145100	27452750	30500	30500	30500	30500	0
299	20241011	145000	27452750	30500	30500	30500	30500	0
300	20241011	144900	27452750	30500	30500	30500	30500	0
301	20241011	144800	27452750	30500	30500	30500	30500	0
302	20241011	144700	27452750	30500	30500	30500	30500	0
303	20241011	144600	27452750	30500	30500	30500	30500	0
304	20241011	144500	27452750	30500	30500	30500	30500	0
305	20241011	144400	27452750	30500	30500	30500	30500	0
306	20241011	144300	27452750	30500	30500	30500	30500	0
307	20241011	144200	27452750	30500	30500	30500	30500	0
308	20241011	144100	27452750	30500	30500	30500	30500	0
309	20241011	144000	27452750	30500	30500	30500	30500	0
310	20241011	143900	27452750	30500	30500	30500	30500	0
311	20241011	143800	27452750	30500	30500	30500	30500	0
312	20241011	143700	27452750	30500	30500	30500	30500	0
313	20241011	143600	27452750	30500	30500	30500	30500	0
314	20241011	143500	27452750	30500	30500	30500	30500	0
315	20241011	143400	27452750	30500	30500	30500	30500	0
316	20241011	143300	27452750	30500	30500	30500	30500	2
317	20241011	143200	27391750	30400	30400	30400	30400	0
318	20241011	143100	27391750	30400	30400	30400	30400	9
319	20241011	143000	27118150	30400	30400	30400	30400	0
320	20241011	142900	27118150	30400	30400	30400	30400	2
321	20241011	142800	27057350	30400	30400	30400	30400	19
322	20241011	142700	26479750	30500	30500	30500	30500	0
323	20241011	142600	26479750	30500	30500	30500	30500	0
324	20241011	142500	26479750	30500	30500	30500	30500	0
325	20241011	142400	26479750	30500	30500	30500	30500	0
326	20241011	142300	26479750	30500	30500	30500	30500	0
327	20241011	142200	26479750	30500	30500	30500	30500	0
328	20241011	142100	26479750	30500	30500	30500	30500	0
329	20241011	142000	26479750	30500	30500	30500	30500	0
330	20241011	141900	26479750	30500	30500	30500	30500	0
331	20241011	141800	26479750	30500	30500	30500	30500	0
332	20241011	141700	26479750	30500	30500	30500	30500	0
333	20241011	141600	26479750	30500	30500	30500	30500	0
334	20241011	141500	26479750	30500	30500	30500	30500	0
335	20241011	141400	26479750	30500	30500	30500	30500	0
336	20241011	141300	26479750	30500	30500	30500	30500	0
337	20241011	141200	26479750	30500	30500	30500	30500	0
338	20241011	141100	26479750	30500	30500	30500	30500	0
339	20241011	141000	26479750	30500	30500	30500	30500	0
340	20241011	140900	26479750	30500	30500	30500	30500	0
341	20241011	140800	26479750	30500	30500	30500	30500	0
342	20241011	140700	26479750	30500	30500	30500	30500	0
343	20241011	140600	26479750	30500	30500	30500	30500	0
344	20241011	140500	26479750	30500	30500	30500	30500	0
345	20241011	140400	26479750	30500	30500	30500	30500	0
346	20241011	140300	26479750	30500	30500	30500	30500	0
347	20241011	140200	26479750	30500	30500	30500	30500	0
348	20241011	140100	26479750	30500	30500	30500	30500	0
349	20241011	140000	26479750	30500	30500	30500	30500	0
350	20241011	135900	26479750	30500	30500	30500	30500	0
351	20241011	135800	26479750	30500	30500	30500	30500	0
352	20241011	135700	26479750	30500	30500	30500	30500	0
353	20241011	135600	26479750	30500	30500	30500	30500	4
354	20241011	135500	26357750	30500	30450	30500	30350	293
355	20241011	135400	17457550	30450	30450	30450	30450	0
356	20241011	135300	17457550	30450	30450	30450	30450	0
357	20241011	135200	17457550	30450	30450	30450	30450	0
358	20241011	135100	17457550	30450	30450	30450	30450	6
359	20241011	135000	17274850	30500	30500	30500	30500	0
360	20241011	134900	17274850	30500	30500	30500	30500	0
361	20241011	134800	17274850	30500	30500	30500	30500	0
362	20241011	134700	17274850	30500	30500	30500	30500	0
363	20241011	134600	17274850	30500	30500	30500	30500	0
364	20241011	134500	17274850	30500	30500	30500	30500	0
365	20241011	134400	17274850	30500	30500	30500	30500	0
366	20241011	134300	17274850	30500	30500	30500	30500	0
367	20241011	134200	17274850	30500	30500	30500	30500	0
368	20241011	134100	17274850	30500	30500	30500	30500	0
369	20241011	134000	17274850	30500	30500	30500	30500	0
370	20241011	133900	17274850	30500	30500	30500	30500	0
371	20241011	133800	17274850	30500	30500	30500	30500	0
372	20241011	133700	17274850	30500	30500	30500	30500	0
373	20241011	133600	17274850	30500	30500	30500	30500	10
374	20241011	133500	16969850	30500	30500	30500	30500	0
375	20241011	133400	16969850	30500	30500	30500	30500	0
376	20241011	133300	16969850	30500	30500	30500	30500	0
377	20241011	133200	16969850	30500	30500	30500	30500	0
378	20241011	133100	16969850	30500	30500	30500	30500	0
379	20241011	133000	16969850	30500	30500	30500	30500	0
380	20241011	132900	16969850	30500	30500	30500	30500	0
381	20241011	132800	16969850	30500	30500	30500	30500	0
382	20241011	132700	16969850	30500	30500	30500	30500	0
383	20241011	132600	16969850	30500	30500	30500	30500	0
384	20241011	132500	16969850	30500	30500	30500	30500	0
385	20241011	132400	16969850	30500	30500	30500	30500	1
386	20241011	132300	16939350	30400	30400	30400	30400	0
387	20241011	132200	16939350	30400	30400	30400	30400	0
388	20241011	132100	16939350	30400	30400	30400	30400	0
389	20241011	132000	16939350	30400	30400	30400	30400	0
390	20241011	131900	16939350	30400	30400	30400	30400	0
391	20241011	131800	16939350	30400	30400	30400	30400	0
392	20241011	131700	16939350	30400	30400	30400	30400	0
393	20241011	131600	16939350	30400	30400	30400	30400	0
394	20241011	131500	16939350	30400	30400	30400	30400	0
395	20241011	131400	16939350	30400	30400	30400	30400	0
396	20241011	131300	16939350	30400	30400	30400	30400	0
397	20241011	131200	16939350	30400	30400	30400	30400	0
398	20241011	131100	16939350	30400	30400	30400	30400	0
399	20241011	131000	16939350	30400	30400	30400	30400	0
400	20241011	130900	16939350	30400	30400	30400	30400	12
401	20241011	130800	16574550	30500	30500	30500	30500	0
402	20241011	130700	16574550	30500	30500	30500	30500	0
403	20241011	130600	16574550	30500	30500	30500	30500	0
404	20241011	130500	16574550	30500	30500	30500	30500	0
405	20241011	130400	16574550	30500	30500	30500	30500	0
406	20241011	130300	16574550	30500	30500	30500	30500	0
407	20241011	130200	16574550	30500	30500	30500	30500	0
408	20241011	130100	16574550	30500	30500	30500	30500	0
409	20241011	130000	16574550	30500	30500	30500	30500	0
410	20241011	125900	16574550	30500	30500	30500	30500	0
411	20241011	125800	16574550	30500	30500	30500	30500	0
412	20241011	125700	16574550	30500	30500	30500	30500	0
413	20241011	125600	16574550	30500	30500	30500	30500	0
414	20241011	125500	16574550	30500	30500	30500	30500	0
415	20241011	125400	16574550	30500	30500	30500	30500	0
416	20241011	125300	16574550	30500	30500	30500	30500	0
417	20241011	125200	16574550	30500	30500	30500	30500	0
418	20241011	125100	16574550	30500	30500	30500	30500	0
419	20241011	125000	16574550	30500	30500	30500	30500	0
420	20241011	124900	16574550	30500	30500	30500	30500	0
421	20241011	124800	16574550	30500	30500	30500	30500	0
422	20241011	124700	16574550	30500	30500	30500	30500	0
423	20241011	124600	16574550	30500	30500	30500	30500	0
424	20241011	124500	16574550	30500	30500	30500	30500	0
425	20241011	124400	16574550	30500	30500	30500	30500	0
426	20241011	124300	16574550	30500	30500	30500	30500	0
427	20241011	124200	16574550	30500	30500	30500	30500	0
428	20241011	124100	16574550	30500	30500	30500	30500	0
429	20241011	124000	16574550	30500	30500	30500	30500	0
430	20241011	123900	16574550	30500	30500	30500	30500	244
431	20241011	123800	9132550	30500	30500	30500	30500	0
432	20241011	123700	9132550	30500	30500	30500	30500	0
433	20241011	123600	9132550	30500	30500	30500	30500	0
434	20241011	123500	9132550	30500	30500	30500	30500	0
435	20241011	123400	9132550	30500	30500	30500	30500	0
436	20241011	123300	9132550	30500	30500	30500	30500	0
437	20241011	123200	9132550	30500	30500	30500	30500	0
438	20241011	123100	9132550	30500	30500	30500	30500	0
439	20241011	123000	9132550	30500	30500	30500	30500	0
440	20241011	122900	9132550	30500	30500	30500	30500	0
441	20241011	122800	9132550	30500	30500	30500	30500	0
442	20241011	122700	9132550	30500	30500	30500	30500	1
443	20241011	122600	9102050	30500	30500	30500	30500	3
444	20241011	122500	9010550	30500	30500	30500	30500	0
445	20241011	122400	9010550	30500	30500	30500	30500	0
446	20241011	122300	9010550	30500	30500	30500	30500	0
447	20241011	122200	9010550	30500	30500	30500	30500	0
448	20241011	122100	9010550	30500	30500	30500	30500	0
449	20241011	122000	9010550	30500	30500	30500	30500	0
450	20241011	121900	9010550	30500	30500	30500	30500	0
451	20241011	121800	9010550	30500	30500	30500	30500	0
452	20241011	121700	9010550	30500	30500	30500	30500	0
453	20241011	121600	9010550	30500	30500	30500	30500	0
454	20241011	121500	9010550	30500	30500	30500	30500	0
455	20241011	121400	9010550	30500	30500	30500	30500	0
456	20241011	121300	9010550	30500	30500	30500	30500	0
457	20241011	121200	9010550	30500	30500	30500	30500	0
458	20241011	121100	9010550	30500	30500	30500	30500	0
459	20241011	121000	9010550	30500	30500	30500	30500	0
460	20241011	120900	9010550	30500	30500	30500	30500	0
461	20241011	120800	9010550	30500	30500	30500	30500	0
462	20241011	120700	9010550	30500	30500	30500	30500	0
463	20241011	120600	9010550	30500	30500	30500	30500	21
464	20241011	120500	8370050	30500	30450	30500	30450	21
465	20241011	120400	7730400	30500	30500	30500	30500	0
466	20241011	120300	7730400	30500	30500	30500	30500	0
467	20241011	120200	7730400	30500	30500	30500	30500	0
468	20241011	120100	7730400	30500	30500	30500	30500	0
469	20241011	120000	7730400	30500	30500	30500	30500	0
470	20241011	115900	7730400	30500	30500	30500	30500	0
471	20241011	115800	7730400	30500	30500	30500	30500	0
472	20241011	115700	7730400	30500	30500	30500	30500	1
473	20241011	115600	7699900	30400	30400	30400	30400	0
474	20241011	115500	7699900	30400	30400	30400	30400	1
475	20241011	115400	7669500	30500	30500	30500	30500	0
476	20241011	115300	7669500	30500	30500	30500	30500	0
477	20241011	115200	7669500	30500	30500	30500	30500	0
478	20241011	115100	7669500	30500	30500	30500	30500	0
479	20241011	115000	7669500	30500	30500	30500	30500	0
480	20241011	114900	7669500	30500	30500	30500	30500	0
481	20241011	114800	7669500	30500	30500	30500	30500	0
482	20241011	114700	7669500	30500	30500	30500	30500	0
483	20241011	114600	7669500	30500	30500	30500	30500	0
484	20241011	114500	7669500	30500	30500	30500	30500	0
485	20241011	114400	7669500	30500	30500	30500	30500	0
486	20241011	114300	7669500	30500	30500	30500	30500	0
487	20241011	114200	7669500	30500	30500	30500	30500	0
488	20241011	114100	7669500	30500	30500	30500	30500	0
489	20241011	114000	7669500	30500	30500	30500	30500	0
490	20241011	113900	7669500	30500	30500	30500	30500	0
491	20241011	113800	7669500	30500	30500	30500	30500	0
492	20241011	113700	7669500	30500	30500	30500	30500	0
493	20241011	113600	7669500	30500	30500	30500	30500	0
494	20241011	113500	7669500	30500	30500	30500	30500	0
495	20241011	113400	7669500	30500	30400	30500	30300	141
496	20241011	113300	3389250	30500	30500	30500	30500	0
497	20241011	113200	3389250	30500	30500	30500	30500	0
498	20241011	113100	3389250	30500	30500	30500	30500	0
499	20241011	113000	3389250	30500	30500	30500	30500	0
500	20241011	112900	3389250	30500	30500	30500	30500	0
501	20241011	112800	3389250	30500	30500	30500	30500	0
502	20241011	112700	3389250	30500	30500	30500	30500	0
503	20241011	112600	3389250	30500	30500	30500	30500	0
504	20241011	112500	3389250	30500	30500	30500	30500	0
505	20241011	112400	3389250	30500	30500	30500	30500	0
506	20241011	112300	3389250	30500	30500	30500	30500	0
507	20241011	112200	3389250	30500	30500	30500	30500	0
508	20241011	112100	3389250	30500	30450	30500	30450	4
509	20241011	112000	3267400	30450	30450	30450	30450	0
510	20241011	111900	3267400	30450	30450	30450	30450	2
511	20241011	111800	3206500	30450	30450	30450	30450	0
512	20241011	111700	3206500	30450	30450	30450	30450	0
513	20241011	111600	3206500	30450	30450	30450	30450	0
514	20241011	111500	3206500	30450	30450	30450	30450	0
515	20241011	111400	3206500	30450	30450	30500	30450	28
516	20241011	111300	2353650	30500	30500	30500	30500	0
517	20241011	111200	2353650	30500	30500	30500	30500	0
518	20241011	111100	2353650	30500	30500	30500	30500	0
519	20241011	111000	2353650	30500	30500	30500	30500	0
520	20241011	110900	2353650	30500	30500	30500	30500	1
521	20241011	110800	2323150	30500	30500	30500	30500	0
522	20241011	110700	2323150	30500	30500	30500	30500	0
523	20241011	110600	2323150	30500	30500	30500	30500	0
524	20241011	110500	2323150	30500	30500	30500	30500	0
525	20241011	110400	2323150	30500	30500	30500	30500	0
526	20241011	110300	2323150	30500	30500	30500	30500	0
527	20241011	110200	2323150	30500	30500	30500	30500	0
528	20241011	110100	2323150	30500	30500	30500	30500	0
529	20241011	110000	2323150	30500	30500	30500	30500	0
530	20241011	105900	2323150	30500	30500	30500	30500	0
531	20241011	105800	2323150	30500	30500	30500	30500	0
532	20241011	105700	2323150	30500	30500	30500	30500	0
533	20241011	105600	2323150	30500	30500	30500	30500	0
534	20241011	105500	2323150	30500	30500	30500	30500	1
535	20241011	105400	2292650	30500	30500	30500	30500	0
536	20241011	105300	2292650	30500	30500	30500	30500	18
537	20241011	105200	1743650	30500	30500	30500	30500	0
538	20241011	105100	1743650	30500	30500	30500	30500	0
539	20241011	105000	1743650	30500	30500	30500	30500	0
540	20241011	104900	1743650	30500	30500	30500	30500	1
541	20241011	104800	1713150	30500	30500	30500	30500	0
542	20241011	104700	1713150	30500	30500	30500	30500	0
543	20241011	104600	1713150	30500	30500	30500	30500	0
544	20241011	104500	1713150	30500	30500	30500	30500	0
545	20241011	104400	1713150	30500	30500	30500	30500	1
546	20241011	104300	1682650	30500	30500	30500	30500	0
547	20241011	104200	1682650	30500	30500	30500	30500	3
548	20241011	104100	1591150	30550	30550	30550	30550	0
549	20241011	104000	1591150	30550	30550	30550	30550	0
550	20241011	103900	1591150	30550	30550	30550	30550	1
551	20241011	103800	1560600	30600	30600	30600	30600	0
552	20241011	103700	1560600	30600	30600	30600	30600	0
553	20241011	103600	1560600	30600	30600	30600	30600	0
554	20241011	103500	1560600	30600	30600	30600	30600	0
555	20241011	103400	1560600	30600	30600	30600	30600	0
556	20241011	103300	1560600	30600	30600	30600	30600	0
557	20241011	103200	1560600	30600	30600	30600	30600	0
558	20241011	103100	1560600	30600	30600	30600	30600	0
559	20241011	103000	1560600	30600	30600	30600	30600	0
560	20241011	102900	1560600	30600	30600	30600	30600	0
561	20241011	102800	1560600	30600	30600	30600	30600	0
562	20241011	102700	1560600	30600	30600	30600	30600	0
563	20241011	102600	1560600	30600	30600	30600	30600	0
564	20241011	102500	1560600	30600	30600	30600	30600	0
565	20241011	102400	1560600	30600	30600	30600	30600	0
566	20241011	102300	1560600	30600	30600	30600	30600	0
567	20241011	102200	1560600	30600	30600	30600	30600	0
568	20241011	102100	1560600	30600	30600	30600	30600	0
569	20241011	102000	1560600	30600	30600	30600	30600	0
570	20241011	101900	1560600	30600	30600	30600	30600	0
571	20241011	101800	1560600	30600	30600	30600	30600	0
572	20241011	101700	1560600	30600	30600	30600	30600	0
573	20241011	101600	1560600	30600	30500	30600	30500	2
574	20241011	101500	1499500	30600	30600	30600	30600	0
575	20241011	101400	1499500	30600	30600	30600	30600	0
576	20241011	101300	1499500	30600	30600	30600	30600	0
577	20241011	101200	1499500	30600	30600	30600	30600	0
578	20241011	101100	1499500	30600	30600	30600	30600	0
579	20241011	101000	1499500	30600	30600	30600	30600	0
580	20241011	100900	1499500	30600	30600	30600	30600	0
581	20241011	100800	1499500	30600	30600	30600	30600	0
582	20241011	100700	1499500	30600	30600	30600	30600	0
583	20241011	100600	1499500	30600	30600	30600	30600	0
584	20241011	100500	1499500	30600	30600	30600	30600	0
585	20241011	100400	1499500	30600	30600	30600	30600	0
586	20241011	100300	1499500	30600	30600	30600	30600	2
587	20241011	100200	1438300	30600	30600	30600	30600	0
588	20241011	100100	1438300	30600	30600	30600	30600	0
589	20241011	100000	1438300	30600	30600	30600	30600	0
590	20241011	095900	1438300	30600	30600	30600	30600	0
591	20241011	095800	1438300	30600	30600	30600	30600	0
592	20241011	095700	1438300	30600	30600	30600	30600	3
593	20241011	095600	1346500	30600	30600	30600	30600	0
594	20241011	095500	1346500	30600	30600	30600	30600	0
595	20241011	095400	1346500	30600	30600	30600	30600	0
596	20241011	095300	1346500	30600	30600	30600	30600	0
597	20241011	095200	1346500	30600	30600	30600	30600	0
598	20241011	095100	1346500	30600	30600	30600	30600	0
599	20241011	095000	1346500	30600	30600	30600	30600	0
600	20241011	094900	1346500	30600	30600	30600	30600	0
601	20241011	094800	1346500	30600	30600	30600	30600	0
602	20241011	094700	1346500	30600	30600	30600	30600	0
603	20241011	094600	1346500	30600	30600	30600	30600	0
604	20241011	094500	1346500	30600	30600	30600	30600	0
605	20241011	094400	1346500	30600	30600	30600	30600	0
606	20241011	094300	1346500	30600	30600	30600	30600	1
607	20241011	094200	1315900	30650	30650	30650	30650	0
608	20241011	094100	1315900	30650	30650	30650	30650	0
609	20241011	094000	1315900	30650	30650	30650	30650	0
610	20241011	093900	1315900	30650	30650	30650	30650	0
611	20241011	093800	1315900	30650	30650	30650	30650	0
612	20241011	093700	1315900	30650	30650	30650	30650	0
613	20241011	093600	1315900	30650	30650	30650	30650	0
614	20241011	093500	1315900	30650	30650	30650	30650	0
615	20241011	093400	1315900	30650	30650	30650	30650	0
616	20241011	093300	1315900	30650	30650	30650	30650	0
617	20241011	093200	1315900	30650	30650	30650	30650	0
618	20241011	093100	1315900	30650	30650	30650	30650	0
619	20241011	093000	1315900	30650	30650	30650	30650	0
620	20241011	092900	1315900	30650	30650	30650	30650	0
621	20241011	092800	1315900	30650	30650	30650	30650	0
622	20241011	092700	1315900	30650	30650	30650	30650	0
623	20241011	092600	1315900	30650	30650	30650	30650	0
624	20241011	092500	1315900	30650	30650	30650	30650	0
625	20241011	092400	1315900	30650	30650	30650	30650	0
626	20241011	092300	1315900	30650	30650	30650	30650	0
627	20241011	092200	1315900	30650	30650	30650	30650	0
628	20241011	092100	1315900	30650	30650	30650	30650	0
629	20241011	092000	1315900	30650	30650	30650	30650	0
630	20241011	091900	1315900	30650	30650	30650	30650	0
631	20241011	091800	1315900	30650	30650	30650	30650	0
632	20241011	091700	1315900	30650	30650	30650	30650	0
633	20241011	091600	1315900	30650	30650	30650	30650	0
634	20241011	091500	1315900	30650	30650	30650	30650	0
635	20241011	091400	1315900	30650	30650	30650	30650	0
636	20241011	091300	1315900	30650	30650	30650	30650	0
637	20241011	091200	1315900	30650	30650	30650	30650	0
638	20241011	091100	1315900	30650	30650	30650	30650	9
639	20241011	091000	1040050	30650	30600	30650	30600	31
640	20241011	090900	91200	30600	30600	30600	30600	0
641	20241011	090800	91200	30600	30600	30600	30600	0
642	20241011	090700	91200	30600	30600	30600	30600	0
643	20241011	090600	91200	30600	30600	30600	30600	0
644	20241011	090500	91200	30600	30600	30600	30600	0
645	20241011	090400	91200	30600	30600	30600	30600	0
646	20241011	090300	91200	30600	30600	30600	30600	0
647	20241011	090200	91200	30600	30600	30600	30600	1
648	20241011	090100	60600	30300	30300	30300	30300	0
649	20241011	090000	60600	30300	30300	30300	30300	2