KissMeData/001270/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183400	91390150	28650	28650	28650	28650	57
3	20241018	183300	91390150	28650	28650	28650	28650	0
4	20241018	183200	91390150	28650	28650	28650	28650	0
5	20241018	183100	91390150	28650	28650	28650	28650	0
6	20241018	183000	91390150	28650	28650	28650	28650	0
7	20241018	182900	91390150	28650	28650	28650	28650	0
8	20241018	182800	91390150	28650	28650	28650	28650	0
9	20241018	182700	91390150	28650	28650	28650	28650	0
10	20241018	182600	91390150	28650	28650	28650	28650	0
11	20241018	182500	91390150	28650	28650	28650	28650	0
12	20241018	182400	91390150	28650	28650	28650	28650	0
13	20241018	182300	91390150	28650	28650	28650	28650	0
14	20241018	182200	91390150	28650	28650	28650	28650	0
15	20241018	182100	91390150	28650	28650	28650	28650	0
16	20241018	182000	91390150	28650	28650	28650	28650	0
17	20241018	181900	91390150	28650	28650	28650	28650	0
18	20241018	181800	91390150	28650	28650	28650	28650	0
19	20241018	181700	91390150	28650	28650	28650	28650	0
20	20241018	181600	91390150	28650	28650	28650	28650	0
21	20241018	181500	91390150	28650	28650	28650	28650	0
22	20241018	181400	91390150	28650	28650	28650	28650	0
23	20241018	181300	91390150	28650	28650	28650	28650	0
24	20241018	181200	91390150	28650	28650	28650	28650	0
25	20241018	181100	91390150	28650	28650	28650	28650	0
26	20241018	181000	91390150	28650	28650	28650	28650	0
27	20241018	180900	91390150	28650	28650	28650	28650	0
28	20241018	180800	91390150	28650	28650	28650	28650	0
29	20241018	180700	91390150	28650	28650	28650	28650	0
30	20241018	180600	91390150	28650	28650	28650	28650	0
31	20241018	180500	91390150	28650	28650	28650	28650	0
32	20241018	180400	91390150	28650	28650	28650	28650	57
33	20241018	180300	91390150	28650	28650	28650	28650	0
34	20241018	180200	91390150	28650	28650	28650	28650	0
35	20241018	180100	91390150	28650	28650	28650	28650	0
36	20241018	180000	91390150	28650	28650	28650	28650	0
37	20241018	175900	91390150	28650	28650	28650	28650	0
38	20241018	175800	91390150	28650	28650	28650	28650	0
39	20241018	175700	91390150	28650	28650	28650	28650	0
40	20241018	175600	91390150	28650	28650	28650	28650	0
41	20241018	175500	91390150	28650	28650	28650	28650	0
42	20241018	175400	91390150	28650	28650	28650	28650	0
43	20241018	175300	91390150	28650	28650	28650	28650	0
44	20241018	175200	91390150	28650	28650	28650	28650	0
45	20241018	175100	91390150	28650	28650	28650	28650	0
46	20241018	175000	91390150	28650	28650	28650	28650	0
47	20241018	174900	91390150	28650	28650	28650	28650	0
48	20241018	174800	91390150	28650	28650	28650	28650	0
49	20241018	174700	91390150	28650	28650	28650	28650	0
50	20241018	174600	91390150	28650	28650	28650	28650	0
51	20241018	174500	91390150	28650	28650	28650	28650	0
52	20241018	174400	91390150	28650	28650	28650	28650	0
53	20241018	174300	91390150	28650	28650	28650	28650	0
54	20241018	174200	91390150	28650	28650	28650	28650	0
55	20241018	174100	91390150	28650	28650	28650	28650	0
56	20241018	174000	91390150	28650	28650	28650	28650	0
57	20241018	173900	91390150	28650	28650	28650	28650	0
58	20241018	173800	91390150	28650	28650	28650	28650	0
59	20241018	173700	91390150	28650	28650	28650	28650	0
60	20241018	173600	91390150	28650	28650	28650	28650	0
61	20241018	173500	91390150	28650	28650	28650	28650	0
62	20241018	173400	91390150	28650	28650	28650	28650	57
63	20241018	173300	91390150	28650	28650	28650	28650	0
64	20241018	173200	91390150	28650	28650	28650	28650	0
65	20241018	173100	91390150	28650	28650	28650	28650	0
66	20241018	173000	91390150	28650	28650	28650	28650	0
67	20241018	172900	91390150	28650	28650	28650	28650	0
68	20241018	172800	91390150	28650	28650	28650	28650	0
69	20241018	172700	91390150	28650	28650	28650	28650	0
70	20241018	172600	91390150	28650	28650	28650	28650	0
71	20241018	172500	91390150	28650	28650	28650	28650	0
72	20241018	172400	91390150	28650	28650	28650	28650	0
73	20241018	172300	91390150	28650	28650	28650	28650	0
74	20241018	172200	91390150	28650	28650	28650	28650	0
75	20241018	172100	91390150	28650	28650	28650	28650	0
76	20241018	172000	91390150	28650	28650	28650	28650	0
77	20241018	171900	91390150	28650	28650	28650	28650	0
78	20241018	171800	91390150	28650	28650	28650	28650	0
79	20241018	171700	91390150	28650	28650	28650	28650	0
80	20241018	171600	91390150	28650	28650	28650	28650	0
81	20241018	171500	91390150	28650	28650	28650	28650	0
82	20241018	171400	91390150	28650	28650	28650	28650	0
83	20241018	171300	91390150	28650	28650	28650	28650	0
84	20241018	171200	91390150	28650	28650	28650	28650	0
85	20241018	171100	91390150	28650	28650	28650	28650	0
86	20241018	171000	91390150	28650	28650	28650	28650	0
87	20241018	170900	91390150	28650	28650	28650	28650	0
88	20241018	170800	91390150	28650	28650	28650	28650	0
89	20241018	170700	91390150	28650	28650	28650	28650	0
90	20241018	170600	91390150	28650	28650	28650	28650	0
91	20241018	170500	91390150	28650	28650	28650	28650	0
92	20241018	170400	91390150	28650	28650	28650	28650	57
93	20241018	170300	91390150	28650	28650	28650	28650	0
94	20241018	170200	91390150	28650	28650	28650	28650	0
95	20241018	170100	91390150	28650	28650	28650	28650	0
96	20241018	170000	91390150	28650	28650	28650	28650	0
97	20241018	165900	91390150	28650	28650	28650	28650	0
98	20241018	165800	91390150	28650	28650	28650	28650	0
99	20241018	165700	91390150	28650	28650	28650	28650	0
100	20241018	165600	91390150	28650	28650	28650	28650	0
101	20241018	165500	91390150	28650	28650	28650	28650	0
102	20241018	165400	91390150	28650	28650	28650	28650	0
103	20241018	165300	91390150	28650	28650	28650	28650	0
104	20241018	165200	91390150	28650	28650	28650	28650	0
105	20241018	165100	91390150	28650	28650	28650	28650	0
106	20241018	165000	91390150	28650	28650	28650	28650	0
107	20241018	164900	91390150	28650	28650	28650	28650	0
108	20241018	164800	91390150	28650	28650	28650	28650	0
109	20241018	164700	91390150	28650	28650	28650	28650	0
110	20241018	164600	91390150	28650	28650	28650	28650	0
111	20241018	164500	91390150	28650	28650	28650	28650	0
112	20241018	164400	91390150	28650	28650	28650	28650	0
113	20241018	164300	91390150	28650	28650	28650	28650	0
114	20241018	164200	91390150	28650	28650	28650	28650	0
115	20241018	164100	91390150	28650	28650	28650	28650	0
116	20241018	164000	91390150	28650	28650	28650	28650	0
117	20241018	163900	91390150	28650	28650	28650	28650	0
118	20241018	163800	91390150	28650	28650	28650	28650	0
119	20241018	163700	91390150	28650	28650	28650	28650	0
120	20241018	163600	91390150	28650	28650	28650	28650	0
121	20241018	163500	91390150	28650	28650	28650	28650	0
122	20241018	163400	91390150	28650	28650	28650	28650	57
123	20241018	163300	91390150	28650	28650	28650	28650	0
124	20241018	163200	91390150	28650	28650	28650	28650	0
125	20241018	163100	91390150	28650	28650	28650	28650	0
126	20241018	163000	91390150	28650	28650	28650	28650	0
127	20241018	162900	91390150	28650	28650	28650	28650	0
128	20241018	162800	91390150	28650	28650	28650	28650	0
129	20241018	162700	91390150	28650	28650	28650	28650	0
130	20241018	162600	91390150	28650	28650	28650	28650	0
131	20241018	162500	91390150	28650	28650	28650	28650	0
132	20241018	162400	91390150	28650	28650	28650	28650	0
133	20241018	162300	91390150	28650	28650	28650	28650	0
134	20241018	162200	91390150	28650	28650	28650	28650	0
135	20241018	162100	91390150	28650	28650	28650	28650	0
136	20241018	162000	91390150	28650	28650	28650	28650	0
137	20241018	161900	91390150	28650	28650	28650	28650	0
138	20241018	161800	91390150	28650	28650	28650	28650	0
139	20241018	161700	91390150	28650	28650	28650	28650	0
140	20241018	161600	91390150	28650	28650	28650	28650	0
141	20241018	161500	91390150	28650	28650	28650	28650	0
142	20241018	161400	91390150	28650	28650	28650	28650	0
143	20241018	161300	91390150	28650	28650	28650	28650	0
144	20241018	161200	91390150	28650	28650	28650	28650	0
145	20241018	161100	91390150	28650	28650	28650	28650	0
146	20241018	161000	91390150	28650	28650	28650	28650	0
147	20241018	160900	91390150	28650	28650	28650	28650	0
148	20241018	160800	91390150	28650	28650	28650	28650	0
149	20241018	160700	91390150	28650	28650	28650	28650	0
150	20241018	160600	91390150	28650	28650	28650	28650	0
151	20241018	160500	91390150	28650	28650	28650	28650	0
152	20241018	160400	91390150	28650	28650	28650	28650	57
153	20241018	160300	91390150	28650	28650	28650	28650	0
154	20241018	160200	91390150	28650	28650	28650	28650	0
155	20241018	160100	91390150	28650	28650	28650	28650	0
156	20241018	160000	91390150	28650	28650	28650	28650	0
157	20241018	155900	91390150	28650	28650	28650	28650	0
158	20241018	155800	91390150	28650	28650	28650	28650	0
159	20241018	155700	91390150	28650	28650	28650	28650	0
160	20241018	155600	91390150	28650	28650	28650	28650	0
161	20241018	155500	91390150	28650	28650	28650	28650	0
162	20241018	155400	91390150	28650	28650	28650	28650	0
163	20241018	155300	91390150	28650	28650	28650	28650	0
164	20241018	155200	91390150	28650	28650	28650	28650	0
165	20241018	155100	91390150	28650	28650	28650	28650	0
166	20241018	155000	91390150	28650	28650	28650	28650	0
167	20241018	154900	91390150	28650	28650	28650	28650	0
168	20241018	154800	91390150	28650	28650	28650	28650	0
169	20241018	154700	91390150	28650	28650	28650	28650	0
170	20241018	154600	91390150	28650	28650	28650	28650	0
171	20241018	154500	91390150	28650	28650	28650	28650	0
172	20241018	154400	91390150	28650	28650	28650	28650	0
173	20241018	154300	91390150	28650	28650	28650	28650	0
174	20241018	154200	91390150	28650	28650	28650	28650	0
175	20241018	154100	91390150	28650	28650	28650	28650	0
176	20241018	154000	91390150	28650	28650	28650	28650	0
177	20241018	153900	91390150	28650	28650	28650	28650	0
178	20241018	153800	91390150	28650	28650	28650	28650	0
179	20241018	153700	91390150	28650	28650	28650	28650	0
180	20241018	153600	91390150	28650	28650	28650	28650	0
181	20241018	153500	91390150	28650	28650	28650	28650	0
182	20241018	153400	91390150	28650	28650	28650	28650	57
183	20241018	153300	91390150	28650	28650	28650	28650	0
184	20241018	153200	91390150	28650	28650	28650	28650	0
185	20241018	153100	91390150	28650	28650	28650	28650	0
186	20241018	153000	91390150	28650	28650	28650	28650	57
187	20241018	152900	89757100	28650	28650	28650	28650	0
188	20241018	152800	89757100	28650	28650	28650	28650	0
189	20241018	152700	89757100	28650	28650	28650	28650	0
190	20241018	152600	89757100	28650	28650	28650	28650	0
191	20241018	152500	89757100	28650	28650	28650	28650	0
192	20241018	152400	89757100	28650	28650	28650	28650	0
193	20241018	152300	89757100	28650	28650	28650	28650	0
194	20241018	152200	89757100	28650	28650	28650	28650	0
195	20241018	152100	89757100	28650	28650	28650	28650	0
196	20241018	152000	89757100	28650	28650	28650	28650	0
197	20241018	151900	89757100	28650	28700	28700	28650	28
198	20241018	151800	88953800	28700	28650	28700	28650	29
199	20241018	151700	88122500	28650	28650	28650	28650	26
200	20241018	151600	87377600	28650	28650	28650	28650	17
201	20241018	151500	86890550	28700	28700	28700	28700	18
202	20241018	151400	86373950	28700	28700	28700	28700	9
203	20241018	151300	86115650	28700	28700	28700	28700	19
204	20241018	151200	85570350	28700	28700	28700	28700	18
205	20241018	151100	85053750	28650	28650	28650	28650	9
206	20241018	151000	84795900	28650	28650	28650	28650	18
207	20241018	150900	84280200	28650	28650	28650	28650	19
208	20241018	150800	83735850	28650	28650	28650	28650	9
209	20241018	150700	83478000	28650	28650	28650	28650	21
210	20241018	150600	82876350	28650	28550	28650	28550	15
211	20241018	150500	82447200	28550	28550	28550	28550	14
212	20241018	150400	82047500	28550	28550	28550	28550	3
213	20241018	150300	81961850	28550	28550	28550	28550	0
214	20241018	150200	81961850	28550	28550	28550	28550	0
215	20241018	150100	81961850	28550	28550	28550	28550	0
216	20241018	150000	81961850	28550	28550	28550	28550	0
217	20241018	145900	81961850	28550	28550	28550	28550	0
218	20241018	145800	81961850	28550	28550	28550	28550	0
219	20241018	145700	81961850	28550	28550	28550	28550	0
220	20241018	145600	81961850	28550	28550	28550	28550	0
221	20241018	145500	81961850	28550	28550	28550	28550	0
222	20241018	145400	81961850	28550	28550	28550	28550	0
223	20241018	145300	81961850	28550	28550	28550	28550	0
224	20241018	145200	81961850	28550	28550	28550	28550	0
225	20241018	145100	81961850	28550	28550	28550	28550	1
226	20241018	145000	81933300	28650	28650	28650	28650	0
227	20241018	144900	81933300	28650	28650	28650	28650	0
228	20241018	144800	81933300	28650	28650	28650	28650	0
229	20241018	144700	81933300	28650	28650	28650	28650	0
230	20241018	144600	81933300	28650	28650	28650	28650	0
231	20241018	144500	81933300	28650	28650	28650	28650	0
232	20241018	144400	81933300	28650	28650	28650	28650	0
233	20241018	144300	81933300	28650	28650	28650	28650	0
234	20241018	144200	81933300	28650	28650	28650	28650	0
235	20241018	144100	81933300	28650	28650	28650	28650	0
236	20241018	144000	81933300	28650	28650	28650	28650	0
237	20241018	143900	81933300	28650	28650	28650	28650	0
238	20241018	143800	81933300	28650	28650	28650	28650	0
239	20241018	143700	81933300	28650	28650	28650	28650	0
240	20241018	143600	81933300	28650	28650	28650	28650	0
241	20241018	143500	81933300	28650	28650	28650	28650	0
242	20241018	143400	81933300	28650	28500	28650	28500	164
243	20241018	143300	77242550	28450	28450	28450	28450	0
244	20241018	143200	77242550	28450	28450	28450	28450	0
245	20241018	143100	77242550	28450	28450	28450	28450	0
246	20241018	143000	77242550	28450	28450	28450	28450	0
247	20241018	142900	77242550	28450	28450	28450	28450	0
248	20241018	142800	77242550	28450	28450	28450	28450	0
249	20241018	142700	77242550	28450	28450	28450	28450	0
250	20241018	142600	77242550	28450	28450	28450	28450	0
251	20241018	142500	77242550	28450	28450	28450	28450	0
252	20241018	142400	77242550	28450	28450	28450	28450	0
253	20241018	142300	77242550	28450	28450	28450	28450	0
254	20241018	142200	77242550	28450	28450	28450	28450	0
255	20241018	142100	77242550	28450	28450	28450	28450	0
256	20241018	142000	77242550	28450	28450	28450	28450	0
257	20241018	141900	77242550	28450	28450	28450	28450	0
258	20241018	141800	77242550	28450	28450	28450	28450	0
259	20241018	141700	77242550	28450	28450	28450	28450	0
260	20241018	141600	77242550	28450	28450	28450	28450	0
261	20241018	141500	77242550	28450	28450	28450	28450	0
262	20241018	141400	77242550	28450	28450	28450	28450	0
263	20241018	141300	77242550	28450	28450	28450	28450	0
264	20241018	141200	77242550	28450	28450	28450	28450	0
265	20241018	141100	77242550	28450	28450	28450	28450	0
266	20241018	141000	77242550	28450	28450	28450	28450	0
267	20241018	140900	77242550	28450	28450	28450	28450	5
268	20241018	140800	77100300	28500	28500	28500	28500	7
269	20241018	140700	76900800	28500	28500	28500	28500	0
270	20241018	140600	76900800	28500	28500	28500	28500	0
271	20241018	140500	76900800	28500	28500	28500	28500	0
272	20241018	140400	76900800	28500	28500	28500	28500	0
273	20241018	140300	76900800	28500	28500	28500	28500	10
274	20241018	140200	76615800	28550	28550	28550	28550	0
275	20241018	140100	76615800	28550	28550	28550	28550	0
276	20241018	140000	76615800	28550	28550	28550	28550	0
277	20241018	135900	76615800	28550	28550	28550	28550	0
278	20241018	135800	76615800	28550	28550	28550	28550	0
279	20241018	135700	76615800	28550	28550	28550	28550	0
280	20241018	135600	76615800	28550	28550	28550	28550	0
281	20241018	135500	76615800	28550	28550	28550	28550	0
282	20241018	135400	76615800	28550	28550	28550	28550	0
283	20241018	135300	76615800	28550	28550	28550	28550	0
284	20241018	135200	76615800	28550	28550	28550	28550	0
285	20241018	135100	76615800	28550	28550	28550	28550	0
286	20241018	135000	76615800	28550	28550	28550	28550	0
287	20241018	134900	76615800	28550	28550	28550	28550	0
288	20241018	134800	76615800	28550	28550	28550	28550	0
289	20241018	134700	76615800	28550	28550	28550	28550	0
290	20241018	134600	76615800	28550	28550	28550	28550	0
291	20241018	134500	76615800	28550	28550	28550	28550	0
292	20241018	134400	76615800	28550	28550	28550	28550	0
293	20241018	134300	76615800	28550	28550	28550	28550	0
294	20241018	134200	76615800	28550	28550	28550	28550	0
295	20241018	134100	76615800	28550	28550	28550	28550	0
296	20241018	134000	76615800	28550	28550	28550	28550	0
297	20241018	133900	76615800	28550	28550	28550	28550	0
298	20241018	133800	76615800	28550	28550	28550	28550	0
299	20241018	133700	76615800	28550	28450	28550	28450	35
300	20241018	133600	75619550	28450	28450	28450	28450	0
301	20241018	133500	75619550	28450	28450	28450	28450	0
302	20241018	133400	75619550	28450	28450	28450	28450	0
303	20241018	133300	75619550	28450	28450	28450	28450	0
304	20241018	133200	75619550	28450	28450	28450	28450	0
305	20241018	133100	75619550	28450	28450	28450	28450	0
306	20241018	133000	75619550	28450	28450	28450	28450	0
307	20241018	132900	75619550	28450	28450	28450	28450	10
308	20241018	132800	75335050	28500	28500	28500	28500	1
309	20241018	132700	75306550	28600	28600	28600	28600	0
310	20241018	132600	75306550	28600	28600	28600	28600	0
311	20241018	132500	75306550	28600	28600	28600	28600	0
312	20241018	132400	75306550	28600	28600	28600	28600	0
313	20241018	132300	75306550	28600	28600	28600	28600	0
314	20241018	132200	75306550	28600	28600	28600	28600	0
315	20241018	132100	75306550	28600	28600	28600	28600	0
316	20241018	132000	75306550	28600	28600	28600	28600	0
317	20241018	131900	75306550	28600	28600	28600	28600	0
318	20241018	131800	75306550	28600	28600	28600	28600	0
319	20241018	131700	75306550	28600	28600	28600	28600	0
320	20241018	131600	75306550	28600	28600	28600	28600	0
321	20241018	131500	75306550	28600	28600	28600	28600	0
322	20241018	131400	75306550	28600	28600	28600	28600	0
323	20241018	131300	75306550	28600	28600	28600	28600	0
324	20241018	131200	75306550	28600	28600	28600	28600	0
325	20241018	131100	75306550	28600	28600	28600	28600	0
326	20241018	131000	75306550	28600	28600	28600	28600	0
327	20241018	130900	75306550	28600	28600	28600	28600	0
328	20241018	130800	75306550	28600	28600	28600	28600	0
329	20241018	130700	75306550	28600	28600	28600	28600	0
330	20241018	130600	75306550	28600	28600	28600	28600	0
331	20241018	130500	75306550	28600	28600	28600	28600	0
332	20241018	130400	75306550	28600	28600	28600	28600	0
333	20241018	130300	75306550	28600	28600	28600	28600	0
334	20241018	130200	75306550	28600	28600	28600	28600	0
335	20241018	130100	75306550	28600	28600	28600	28600	0
336	20241018	130000	75306550	28600	28600	28600	28600	0
337	20241018	125900	75306550	28600	28600	28600	28600	0
338	20241018	125800	75306550	28600	28600	28600	28600	0
339	20241018	125700	75306550	28600	28600	28600	28600	0
340	20241018	125600	75306550	28600	28600	28600	28600	0
341	20241018	125500	75306550	28600	28600	28600	28600	0
342	20241018	125400	75306550	28600	28600	28600	28600	0
343	20241018	125300	75306550	28600	28600	28600	28600	0
344	20241018	125200	75306550	28600	28600	28600	28600	0
345	20241018	125100	75306550	28600	28600	28600	28600	0
346	20241018	125000	75306550	28600	28600	28600	28600	0
347	20241018	124900	75306550	28600	28600	28600	28600	0
348	20241018	124800	75306550	28600	28500	28600	28450	7
349	20241018	124700	75107200	28650	28650	28650	28650	0
350	20241018	124600	75107200	28650	28650	28650	28650	0
351	20241018	124500	75107200	28650	28650	28650	28650	0
352	20241018	124400	75107200	28650	28650	28650	28650	0
353	20241018	124300	75107200	28650	28650	28650	28650	0
354	20241018	124200	75107200	28650	28650	28650	28650	0
355	20241018	124100	75107200	28650	28650	28650	28650	0
356	20241018	124000	75107200	28650	28650	28650	28650	0
357	20241018	123900	75107200	28650	28650	28650	28650	0
358	20241018	123800	75107200	28650	28650	28650	28650	0
359	20241018	123700	75107200	28650	28650	28650	28650	0
360	20241018	123600	75107200	28650	28650	28650	28650	0
361	20241018	123500	75107200	28650	28650	28650	28650	0
362	20241018	123400	75107200	28650	28650	28650	28650	9
363	20241018	123300	74849350	28650	28650	28650	28650	0
364	20241018	123200	74849350	28650	28650	28650	28650	0
365	20241018	123100	74849350	28650	28650	28650	28650	0
366	20241018	123000	74849350	28650	28650	28650	28650	0
367	20241018	122900	74849350	28650	28650	28650	28650	0
368	20241018	122800	74849350	28650	28650	28650	28650	0
369	20241018	122700	74849350	28650	28650	28650	28650	8
370	20241018	122600	74620150	28600	28600	28600	28600	0
371	20241018	122500	74620150	28600	28600	28600	28600	0
372	20241018	122400	74620150	28600	28600	28600	28600	0
373	20241018	122300	74620150	28600	28600	28600	28600	0
374	20241018	122200	74620150	28600	28600	28600	28600	0
375	20241018	122100	74620150	28600	28600	28600	28600	0
376	20241018	122000	74620150	28600	28600	28600	28600	9
377	20241018	121900	74362750	28550	28550	28550	28550	0
378	20241018	121800	74362750	28550	28550	28550	28550	0
379	20241018	121700	74362750	28550	28550	28550	28550	0
380	20241018	121600	74362750	28550	28550	28550	28550	0
381	20241018	121500	74362750	28550	28550	28550	28550	0
382	20241018	121400	74362750	28550	28550	28550	28550	139
383	20241018	121300	70394300	28550	28550	28550	28550	0
384	20241018	121200	70394300	28550	28550	28550	28550	0
385	20241018	121100	70394300	28550	28550	28550	28550	0
386	20241018	121000	70394300	28550	28550	28550	28550	8
387	20241018	120900	70165900	28500	28500	28500	28500	2
388	20241018	120800	70108900	28450	28450	28450	28450	1
389	20241018	120700	70080450	28400	28400	28400	28400	0
390	20241018	120600	70080450	28400	28400	28400	28400	0
391	20241018	120500	70080450	28400	28400	28400	28400	0
392	20241018	120400	70080450	28400	28400	28400	28400	0
393	20241018	120300	70080450	28400	28400	28400	28400	1
394	20241018	120200	70052050	28550	28550	28550	28450	8
395	20241018	120100	69823850	28550	28550	28550	28550	0
396	20241018	120000	69823850	28550	28550	28550	28550	114
397	20241018	115900	66569150	28550	28550	28550	28550	10
398	20241018	115800	66283650	28750	28750	28750	28750	0
399	20241018	115700	66283650	28750	28750	28750	28750	0
400	20241018	115600	66283650	28750	28750	28750	28750	0
401	20241018	115500	66283650	28750	28750	28750	28750	0
402	20241018	115400	66283650	28750	28750	28750	28750	0
403	20241018	115300	66283650	28750	28750	28750	28750	0
404	20241018	115200	66283650	28750	28750	28750	28750	0
405	20241018	115100	66283650	28750	28750	28750	28750	0
406	20241018	115000	66283650	28750	28550	28750	28500	368
407	20241018	114900	55787650	28550	28550	28550	28550	0
408	20241018	114800	55787650	28550	28550	28550	28550	0
409	20241018	114700	55787650	28550	28550	28550	28550	0
410	20241018	114600	55787650	28550	28550	28550	28550	160
411	20241018	114500	51219650	28700	28700	28700	28700	0
412	20241018	114400	51219650	28700	28700	28700	28700	9
413	20241018	114300	50961350	28750	28750	28750	28750	0
414	20241018	114200	50961350	28750	28750	28750	28750	0
415	20241018	114100	50961350	28750	28750	28750	28750	0
416	20241018	114000	50961350	28750	28750	28750	28750	0
417	20241018	113900	50961350	28750	28750	28750	28750	0
418	20241018	113800	50961350	28750	28750	28750	28750	0
419	20241018	113700	50961350	28750	28750	28750	28750	0
420	20241018	113600	50961350	28750	28750	28750	28750	0
421	20241018	113500	50961350	28750	28750	28750	28750	0
422	20241018	113400	50961350	28750	28750	28750	28750	0
423	20241018	113300	50961350	28750	28750	28750	28750	0
424	20241018	113200	50961350	28750	28750	28750	28750	0
425	20241018	113100	50961350	28750	28750	28750	28750	0
426	20241018	113000	50961350	28750	28750	28750	28750	0
427	20241018	112900	50961350	28750	28750	28750	28750	0
428	20241018	112800	50961350	28750	28750	28750	28750	0
429	20241018	112700	50961350	28750	28750	28750	28750	0
430	20241018	112600	50961350	28750	28750	28750	28750	0
431	20241018	112500	50961350	28750	28750	28750	28750	0
432	20241018	112400	50961350	28750	28750	28750	28750	0
433	20241018	112300	50961350	28750	28750	28750	28750	0
434	20241018	112200	50961350	28750	28750	28750	28750	0
435	20241018	112100	50961350	28750	28750	28750	28750	0
436	20241018	112000	50961350	28750	28750	28750	28750	0
437	20241018	111900	50961350	28750	28750	28750	28750	0
438	20241018	111800	50961350	28750	28750	28750	28750	0
439	20241018	111700	50961350	28750	28750	28750	28750	0
440	20241018	111600	50961350	28750	28750	28750	28750	0
441	20241018	111500	50961350	28750	28750	28750	28750	0
442	20241018	111400	50961350	28750	28750	28750	28750	0
443	20241018	111300	50961350	28750	28750	28750	28750	0
444	20241018	111200	50961350	28750	28750	28750	28750	0
445	20241018	111100	50961350	28750	28750	28750	28750	0
446	20241018	111000	50961350	28750	28750	28750	28750	0
447	20241018	110900	50961350	28750	28750	28750	28750	0
448	20241018	110800	50961350	28750	28750	28750	28750	0
449	20241018	110700	50961350	28750	28750	28750	28750	0
450	20241018	110600	50961350	28750	28750	28750	28750	0
451	20241018	110500	50961350	28750	28750	28750	28750	0
452	20241018	110400	50961350	28750	28700	28750	28700	11
453	20241018	110300	50645150	28700	28600	28700	28600	2
454	20241018	110200	50587850	28600	28600	28600	28600	0
455	20241018	110100	50587850	28600	28600	28600	28600	9
456	20241018	110000	50330450	28650	28650	28650	28650	0
457	20241018	105900	50330450	28650	28650	28650	28650	0
458	20241018	105800	50330450	28650	28600	28650	28600	31
459	20241018	105700	49443350	28600	28600	28600	28600	0
460	20241018	105600	49443350	28600	28600	28600	28600	0
461	20241018	105500	49443350	28600	28600	28600	28600	0
462	20241018	105400	49443350	28600	28500	28600	28500	210
463	20241018	105300	43457350	28600	28600	28600	28600	0
464	20241018	105200	43457350	28600	28600	28600	28600	0
465	20241018	105100	43457350	28600	28600	28600	28600	0
466	20241018	105000	43457350	28600	28600	28600	28600	0
467	20241018	104900	43457350	28600	28600	28600	28600	0
468	20241018	104800	43457350	28600	28600	28600	28600	0
469	20241018	104700	43457350	28600	28600	28600	28600	0
470	20241018	104600	43457350	28600	28600	28600	28600	0
471	20241018	104500	43457350	28600	28600	28600	28600	0
472	20241018	104400	43457350	28600	28600	28600	28600	0
473	20241018	104300	43457350	28600	28600	28600	28600	9
474	20241018	104200	43199950	28600	28600	28600	28600	0
475	20241018	104100	43199950	28600	28600	28600	28600	0
476	20241018	104000	43199950	28600	28600	28600	28600	10
477	20241018	103900	42913950	28550	28550	28550	28550	0
478	20241018	103800	42913950	28550	28550	28550	28550	0
479	20241018	103700	42913950	28550	28550	28550	28550	9
480	20241018	103600	42657000	28550	28550	28550	28550	0
481	20241018	103500	42657000	28550	28550	28550	28550	0
482	20241018	103400	42657000	28550	28550	28550	28550	8
483	20241018	103300	42428600	28550	28550	28550	28550	0
484	20241018	103200	42428600	28550	28550	28550	28550	8
485	20241018	103100	42200200	28550	28550	28550	28550	10
486	20241018	103000	41914700	28800	28800	28800	28800	0
487	20241018	102900	41914700	28800	28800	28800	28800	0
488	20241018	102800	41914700	28800	28800	28800	28800	0
489	20241018	102700	41914700	28800	28800	28800	28800	0
490	20241018	102600	41914700	28800	28800	28800	28800	0
491	20241018	102500	41914700	28800	28700	28800	28700	10
492	20241018	102400	41626800	28550	28550	28550	28550	1
493	20241018	102300	41598250	28650	28650	28650	28650	0
494	20241018	102200	41598250	28650	28650	28650	28650	0
495	20241018	102100	41598250	28650	28650	28650	28650	0
496	20241018	102000	41598250	28650	28650	28650	28650	8
497	20241018	101900	41369050	28550	28550	28550	28550	2
498	20241018	101800	41311950	28600	28500	28600	28500	3
499	20241018	101700	41226300	28600	28550	28600	28550	2
500	20241018	101600	41169150	28500	28500	28500	28500	1
501	20241018	101500	41140650	28600	28550	28600	28550	2
502	20241018	101400	41083500	28550	28550	28550	28550	0
503	20241018	101300	41083500	28550	28550	28550	28550	0
504	20241018	101200	41083500	28550	28500	28550	28500	146
505	20241018	101100	36915250	28450	28450	28450	28450	0
506	20241018	101000	36915250	28450	28450	28450	28450	0
507	20241018	100900	36915250	28450	28450	28450	28450	34
508	20241018	100800	35947950	28400	28400	28400	28400	15
509	20241018	100700	35521950	28500	28500	28500	28500	0
510	20241018	100600	35521950	28500	28500	28500	28500	0
511	20241018	100500	35521950	28500	28500	28500	28500	0
512	20241018	100400	35521950	28500	28500	28500	28500	0
513	20241018	100300	35521950	28500	28500	28500	28500	0
514	20241018	100200	35521950	28500	28500	28500	28500	0
515	20241018	100100	35521950	28500	28500	28500	28500	0
516	20241018	100000	35521950	28500	28500	28500	28500	0
517	20241018	095900	35521950	28500	28500	28500	28500	0
518	20241018	095800	35521950	28500	28500	28500	28500	5
519	20241018	095700	35379450	28500	28500	28500	28500	0
520	20241018	095600	35379450	28500	28500	28500	28500	44
521	20241018	095500	34125450	28600	28600	28600	28600	0
522	20241018	095400	34125450	28600	28600	28600	28600	192
523	20241018	095300	28634250	28750	28600	28750	28600	21
524	20241018	095200	28033200	28600	28600	28600	28600	0
525	20241018	095100	28033200	28600	28600	28600	28600	0
526	20241018	095000	28033200	28600	28600	28600	28600	0
527	20241018	094900	28033200	28600	28350	28600	28350	169
528	20241018	094800	23226100	28300	28300	28300	28300	0
529	20241018	094700	23226100	28300	28300	28300	28300	0
530	20241018	094600	23226100	28300	28300	28300	28300	0
531	20241018	094500	23226100	28300	28300	28300	28300	0
532	20241018	094400	23226100	28300	28350	28350	28300	161
533	20241018	094300	18661800	28400	28400	28400	28400	0
534	20241018	094200	18661800	28400	28400	28400	28400	0
535	20241018	094100	18661800	28400	28400	28400	28400	0
536	20241018	094000	18661800	28400	28400	28400	28400	0
537	20241018	093900	18661800	28400	28400	28400	28400	0
538	20241018	093800	18661800	28400	28400	28400	28400	18
539	20241018	093700	18150600	28500	28500	28500	28500	0
540	20241018	093600	18150600	28500	28500	28500	28500	0
541	20241018	093500	18150600	28500	28650	28650	28500	164
542	20241018	093400	13475550	28500	28500	28500	28500	1
543	20241018	093300	13447050	28500	28500	28500	28500	64
544	20241018	093200	11623050	28500	28500	28500	28500	1
545	20241018	093100	11594550	28400	28400	28400	28400	0
546	20241018	093000	11594550	28400	28400	28400	28400	0
547	20241018	092900	11594550	28400	28400	28400	28400	0
548	20241018	092800	11594550	28400	28400	28400	28400	3
549	20241018	092700	11509350	28450	28450	28450	28450	0
550	20241018	092600	11509350	28450	28450	28450	28450	9
551	20241018	092500	11253300	28350	28350	28350	28350	1
552	20241018	092400	11224950	28450	28350	28450	28350	7
553	20241018	092300	11026200	28450	28600	28800	28450	311
554	20241018	092200	2127900	28550	28550	28550	28550	5
555	20241018	092100	1985150	28400	28400	28400	28400	12
556	20241018	092000	1644350	28500	28500	28500	28500	1
557	20241018	091900	1615850	28450	28450	28450	28450	0
558	20241018	091800	1615850	28450	28400	28450	28400	20
559	20241018	091700	1047350	28350	28250	28350	28200	10
560	20241018	091600	764500	28200	28150	28350	28150	21
561	20241018	091500	172300	28650	28650	28650	28650	0
562	20241018	091400	172300	28650	28650	28650	28650	0
563	20241018	091300	172300	28650	28650	28650	28650	0
564	20241018	091200	172300	28650	28650	28650	28650	0
565	20241018	091100	172300	28650	28650	28650	28650	0
566	20241018	091000	172300	28650	28650	28650	28650	4
567	20241018	090900	57700	28850	28850	28850	28850	0
568	20241018	090800	57700	28850	28850	28850	28850	0
569	20241018	090700	57700	28850	28850	28850	28850	0
570	20241018	090600	57700	28850	28850	28850	28850	0
571	20241018	090500	57700	28850	28850	28850	28850	0
572	20241018	090400	57700	28850	28850	28850	28850	0
573	20241018	090300	57700	28850	28850	28850	28850	0
574	20241018	090200	57700	28850	28850	28850	28850	0
575	20241018	090100	57700	28850	28850	28850	28850	0
576	20241018	090000	57700	28850	28850	28850	28850	2