KissMeData/001270/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	183400	141339600	28100	28100	28100	28100	190
3	20241022	183300	141339600	28100	28100	28100	28100	0
4	20241022	183200	141339600	28100	28100	28100	28100	0
5	20241022	183100	141339600	28100	28100	28100	28100	0
6	20241022	183000	141339600	28100	28100	28100	28100	0
7	20241022	182900	141339600	28100	28100	28100	28100	0
8	20241022	182800	141339600	28100	28100	28100	28100	0
9	20241022	182700	141339600	28100	28100	28100	28100	0
10	20241022	182600	141339600	28100	28100	28100	28100	0
11	20241022	182500	141339600	28100	28100	28100	28100	0
12	20241022	182400	141339600	28100	28100	28100	28100	0
13	20241022	182300	141339600	28100	28100	28100	28100	0
14	20241022	182200	141339600	28100	28100	28100	28100	0
15	20241022	182100	141339600	28100	28100	28100	28100	0
16	20241022	182000	141339600	28100	28100	28100	28100	0
17	20241022	181900	141339600	28100	28100	28100	28100	0
18	20241022	181800	141339600	28100	28100	28100	28100	0
19	20241022	181700	141339600	28100	28100	28100	28100	0
20	20241022	181600	141339600	28100	28100	28100	28100	0
21	20241022	181500	141339600	28100	28100	28100	28100	0
22	20241022	181400	141339600	28100	28100	28100	28100	0
23	20241022	181300	141339600	28100	28100	28100	28100	0
24	20241022	181200	141339600	28100	28100	28100	28100	0
25	20241022	181100	141339600	28100	28100	28100	28100	0
26	20241022	181000	141339600	28100	28100	28100	28100	0
27	20241022	180900	141339600	28100	28100	28100	28100	0
28	20241022	180800	141339600	28100	28100	28100	28100	0
29	20241022	180700	141339600	28100	28100	28100	28100	0
30	20241022	180600	141339600	28100	28100	28100	28100	0
31	20241022	180500	141339600	28100	28100	28100	28100	0
32	20241022	180400	141339600	28100	28100	28100	28100	190
33	20241022	180300	141339600	28100	28100	28100	28100	0
34	20241022	180200	141339600	28100	28100	28100	28100	0
35	20241022	180100	141339600	28100	28100	28100	28100	0
36	20241022	180000	141339600	28100	28100	28100	28100	0
37	20241022	175900	141339600	28100	28100	28100	28100	0
38	20241022	175800	141339600	28100	28100	28100	28100	0
39	20241022	175700	141339600	28100	28100	28100	28100	0
40	20241022	175600	141339600	28100	28100	28100	28100	0
41	20241022	175500	141339600	28100	28100	28100	28100	0
42	20241022	175400	141339600	28100	28100	28100	28100	0
43	20241022	175300	141339600	28100	28100	28100	28100	0
44	20241022	175200	141339600	28100	28100	28100	28100	0
45	20241022	175100	141339600	28100	28100	28100	28100	0
46	20241022	175000	141339600	28100	28100	28100	28100	0
47	20241022	174900	141339600	28100	28100	28100	28100	0
48	20241022	174800	141339600	28100	28100	28100	28100	0
49	20241022	174700	141339600	28100	28100	28100	28100	0
50	20241022	174600	141339600	28100	28100	28100	28100	0
51	20241022	174500	141339600	28100	28100	28100	28100	0
52	20241022	174400	141339600	28100	28100	28100	28100	0
53	20241022	174300	141339600	28100	28100	28100	28100	0
54	20241022	174200	141339600	28100	28100	28100	28100	0
55	20241022	174100	141339600	28100	28100	28100	28100	0
56	20241022	174000	141339600	28100	28100	28100	28100	0
57	20241022	173900	141339600	28100	28100	28100	28100	0
58	20241022	173800	141339600	28100	28100	28100	28100	0
59	20241022	173700	141339600	28100	28100	28100	28100	0
60	20241022	173600	141339600	28100	28100	28100	28100	0
61	20241022	173500	141339600	28100	28100	28100	28100	0
62	20241022	173400	141339600	28100	28100	28100	28100	190
63	20241022	173300	141339600	28100	28100	28100	28100	0
64	20241022	173200	141339600	28100	28100	28100	28100	0
65	20241022	173100	141339600	28100	28100	28100	28100	0
66	20241022	173000	141339600	28100	28100	28100	28100	0
67	20241022	172900	141339600	28100	28100	28100	28100	0
68	20241022	172800	141339600	28100	28100	28100	28100	0
69	20241022	172700	141339600	28100	28100	28100	28100	0
70	20241022	172600	141339600	28100	28100	28100	28100	0
71	20241022	172500	141339600	28100	28100	28100	28100	0
72	20241022	172400	141339600	28100	28100	28100	28100	0
73	20241022	172300	141339600	28100	28100	28100	28100	0
74	20241022	172200	141339600	28100	28100	28100	28100	0
75	20241022	172100	141339600	28100	28100	28100	28100	0
76	20241022	172000	141339600	28100	28100	28100	28100	0
77	20241022	171900	141339600	28100	28100	28100	28100	0
78	20241022	171800	141339600	28100	28100	28100	28100	0
79	20241022	171700	141339600	28100	28100	28100	28100	0
80	20241022	171600	141339600	28100	28100	28100	28100	0
81	20241022	171500	141339600	28100	28100	28100	28100	0
82	20241022	171400	141339600	28100	28100	28100	28100	0
83	20241022	171300	141339600	28100	28100	28100	28100	0
84	20241022	171200	141339600	28100	28100	28100	28100	0
85	20241022	171100	141339600	28100	28100	28100	28100	0
86	20241022	171000	141339600	28100	28100	28100	28100	0
87	20241022	170900	141339600	28100	28100	28100	28100	0
88	20241022	170800	141339600	28100	28100	28100	28100	0
89	20241022	170700	141339600	28100	28100	28100	28100	0
90	20241022	170600	141339600	28100	28100	28100	28100	0
91	20241022	170500	141339600	28100	28100	28100	28100	0
92	20241022	170400	141339600	28100	28100	28100	28100	190
93	20241022	170300	141339600	28100	28100	28100	28100	0
94	20241022	170200	141339600	28100	28100	28100	28100	0
95	20241022	170100	141339600	28100	28100	28100	28100	0
96	20241022	170000	141339600	28100	28100	28100	28100	0
97	20241022	165900	141339600	28100	28100	28100	28100	0
98	20241022	165800	141339600	28100	28100	28100	28100	0
99	20241022	165700	141339600	28100	28100	28100	28100	0
100	20241022	165600	141339600	28100	28100	28100	28100	0
101	20241022	165500	141339600	28100	28100	28100	28100	0
102	20241022	165400	141339600	28100	28100	28100	28100	0
103	20241022	165300	141339600	28100	28100	28100	28100	0
104	20241022	165200	141339600	28100	28100	28100	28100	0
105	20241022	165100	141339600	28100	28100	28100	28100	0
106	20241022	165000	141339600	28100	28100	28100	28100	0
107	20241022	164900	141339600	28100	28100	28100	28100	0
108	20241022	164800	141339600	28100	28100	28100	28100	0
109	20241022	164700	141339600	28100	28100	28100	28100	0
110	20241022	164600	141339600	28100	28100	28100	28100	0
111	20241022	164500	141339600	28100	28100	28100	28100	0
112	20241022	164400	141339600	28100	28100	28100	28100	0
113	20241022	164300	141339600	28100	28100	28100	28100	0
114	20241022	164200	141339600	28100	28100	28100	28100	0
115	20241022	164100	141339600	28100	28100	28100	28100	0
116	20241022	164000	141339600	28100	28100	28100	28100	0
117	20241022	163900	141339600	28100	28100	28100	28100	0
118	20241022	163800	141339600	28100	28100	28100	28100	0
119	20241022	163700	141339600	28100	28100	28100	28100	0
120	20241022	163600	141339600	28100	28100	28100	28100	0
121	20241022	163500	141339600	28100	28100	28100	28100	0
122	20241022	163400	141339600	28100	28100	28100	28100	190
123	20241022	163300	141339600	28100	28100	28100	28100	0
124	20241022	163200	141339600	28100	28100	28100	28100	0
125	20241022	163100	141339600	28100	28100	28100	28100	0
126	20241022	163000	141339600	28100	28100	28100	28100	0
127	20241022	162900	141339600	28100	28100	28100	28100	0
128	20241022	162800	141339600	28100	28100	28100	28100	0
129	20241022	162700	141339600	28100	28100	28100	28100	0
130	20241022	162600	141339600	28100	28100	28100	28100	0
131	20241022	162500	141339600	28100	28100	28100	28100	0
132	20241022	162400	141339600	28100	28100	28100	28100	0
133	20241022	162300	141339600	28100	28100	28100	28100	0
134	20241022	162200	141339600	28100	28100	28100	28100	0
135	20241022	162100	141339600	28100	28100	28100	28100	0
136	20241022	162000	141339600	28100	28100	28100	28100	0
137	20241022	161900	141339600	28100	28100	28100	28100	0
138	20241022	161800	141339600	28100	28100	28100	28100	0
139	20241022	161700	141339600	28100	28100	28100	28100	0
140	20241022	161600	141339600	28100	28100	28100	28100	0
141	20241022	161500	141339600	28100	28100	28100	28100	0
142	20241022	161400	141339600	28100	28100	28100	28100	0
143	20241022	161300	141339600	28100	28100	28100	28100	0
144	20241022	161200	141339600	28100	28100	28100	28100	0
145	20241022	161100	141339600	28100	28100	28100	28100	0
146	20241022	161000	141339600	28100	28100	28100	28100	0
147	20241022	160900	141339600	28100	28100	28100	28100	0
148	20241022	160800	141339600	28100	28100	28100	28100	0
149	20241022	160700	141339600	28100	28100	28100	28100	0
150	20241022	160600	141339600	28100	28100	28100	28100	0
151	20241022	160500	141339600	28100	28100	28100	28100	0
152	20241022	160400	141339600	28100	28100	28100	28100	190
153	20241022	160300	141339600	28100	28100	28100	28100	0
154	20241022	160200	141339600	28100	28100	28100	28100	0
155	20241022	160100	141339600	28100	28100	28100	28100	0
156	20241022	160000	141339600	28100	28100	28100	28100	0
157	20241022	155900	141339600	28100	28100	28100	28100	0
158	20241022	155800	141339600	28100	28100	28100	28100	0
159	20241022	155700	141339600	28100	28100	28100	28100	0
160	20241022	155600	141339600	28100	28100	28100	28100	0
161	20241022	155500	141339600	28100	28100	28100	28100	0
162	20241022	155400	141339600	28100	28100	28100	28100	0
163	20241022	155300	141339600	28100	28100	28100	28100	0
164	20241022	155200	141339600	28100	28100	28100	28100	0
165	20241022	155100	141339600	28100	28100	28100	28100	0
166	20241022	155000	141339600	28100	28100	28100	28100	0
167	20241022	154900	141339600	28100	28100	28100	28100	0
168	20241022	154800	141339600	28100	28100	28100	28100	0
169	20241022	154700	141339600	28100	28100	28100	28100	0
170	20241022	154600	141339600	28100	28100	28100	28100	0
171	20241022	154500	141339600	28100	28100	28100	28100	0
172	20241022	154400	141339600	28100	28100	28100	28100	0
173	20241022	154300	141339600	28100	28100	28100	28100	0
174	20241022	154200	141339600	28100	28100	28100	28100	0
175	20241022	154100	141339600	28100	28100	28100	28100	0
176	20241022	154000	141339600	28100	28100	28100	28100	0
177	20241022	153900	141339600	28100	28100	28100	28100	0
178	20241022	153800	141339600	28100	28100	28100	28100	0
179	20241022	153700	141339600	28100	28100	28100	28100	0
180	20241022	153600	141339600	28100	28100	28100	28100	0
181	20241022	153500	141339600	28100	28100	28100	28100	0
182	20241022	153400	141339600	28100	28100	28100	28100	190
183	20241022	153300	141339600	28100	28100	28100	28100	0
184	20241022	153200	141339600	28100	28100	28100	28100	0
185	20241022	153100	141339600	28100	28100	28100	28100	0
186	20241022	153000	141339600	28100	28100	28100	28100	190
187	20241022	152900	136000600	28350	28350	28350	28350	0
188	20241022	152800	136000600	28350	28350	28350	28350	0
189	20241022	152700	136000600	28350	28350	28350	28350	0
190	20241022	152600	136000600	28350	28350	28350	28350	0
191	20241022	152500	136000600	28350	28350	28350	28350	0
192	20241022	152400	136000600	28350	28350	28350	28350	0
193	20241022	152300	136000600	28350	28350	28350	28350	0
194	20241022	152200	136000600	28350	28350	28350	28350	0
195	20241022	152100	136000600	28350	28350	28350	28350	0
196	20241022	152000	136000600	28350	28350	28350	28350	0
197	20241022	151900	136000600	28350	28350	28350	28350	0
198	20241022	151800	136000600	28350	28350	28350	28350	0
199	20241022	151700	136000600	28350	28350	28350	28350	0
200	20241022	151600	136000600	28350	28350	28350	28350	0
201	20241022	151500	136000600	28350	28350	28350	28350	0
202	20241022	151400	136000600	28350	28350	28350	28350	0
203	20241022	151300	136000600	28350	28350	28350	28350	4
204	20241022	151200	135887200	28350	28350	28350	28350	0
205	20241022	151100	135887200	28350	28350	28350	28350	2
206	20241022	151000	135830500	28250	28250	28250	28250	0
207	20241022	150900	135830500	28250	28250	28250	28250	1
208	20241022	150800	135802250	28200	28200	28200	28200	1
209	20241022	150700	135774050	28100	28100	28100	28100	0
210	20241022	150600	135774050	28100	28100	28100	28100	0
211	20241022	150500	135774050	28100	28100	28100	28100	0
212	20241022	150400	135774050	28100	28100	28100	28100	3
213	20241022	150300	135689750	28100	28100	28100	28100	0
214	20241022	150200	135689750	28100	28100	28100	28100	0
215	20241022	150100	135689750	28100	28100	28100	28100	0
216	20241022	150000	135689750	28100	28100	28100	28100	0
217	20241022	145900	135689750	28100	28200	28200	28100	4
218	20241022	145800	135577250	28200	28200	28200	28200	1
219	20241022	145700	135549050	28200	28200	28200	28200	0
220	20241022	145600	135549050	28200	28200	28200	28200	0
221	20241022	145500	135549050	28200	28200	28200	28200	0
222	20241022	145400	135549050	28200	28200	28200	28200	0
223	20241022	145300	135549050	28200	28200	28200	28200	5
224	20241022	145200	135408050	28350	28350	28350	28350	0
225	20241022	145100	135408050	28350	28350	28350	28350	0
226	20241022	145000	135408050	28350	28350	28350	28350	0
227	20241022	144900	135408050	28350	28350	28350	28350	0
228	20241022	144800	135408050	28350	28350	28350	28350	0
229	20241022	144700	135408050	28350	28350	28350	28350	0
230	20241022	144600	135408050	28350	28350	28350	28350	0
231	20241022	144500	135408050	28350	28350	28350	28350	3
232	20241022	144400	135323000	28350	28350	28350	28350	0
233	20241022	144300	135323000	28350	28350	28350	28350	0
234	20241022	144200	135323000	28350	28350	28350	28350	0
235	20241022	144100	135323000	28350	28350	28350	28350	0
236	20241022	144000	135323000	28350	28350	28350	28350	0
237	20241022	143900	135323000	28350	28350	28350	28350	0
238	20241022	143800	135323000	28350	28350	28350	28350	0
239	20241022	143700	135323000	28350	28350	28350	28350	0
240	20241022	143600	135323000	28350	28350	28350	28350	0
241	20241022	143500	135323000	28350	28350	28350	28350	0
242	20241022	143400	135323000	28350	28350	28350	28350	0
243	20241022	143300	135323000	28350	28300	28350	28300	11
244	20241022	143200	135011400	28300	28300	28300	28300	0
245	20241022	143100	135011400	28300	28300	28300	28300	0
246	20241022	143000	135011400	28300	28300	28300	28300	0
247	20241022	142900	135011400	28300	28300	28300	28300	0
248	20241022	142800	135011400	28300	28300	28300	28300	0
249	20241022	142700	135011400	28300	28300	28300	28300	0
250	20241022	142600	135011400	28300	28300	28300	28300	0
251	20241022	142500	135011400	28300	28300	28300	28300	0
252	20241022	142400	135011400	28300	28300	28300	28300	0
253	20241022	142300	135011400	28300	28300	28300	28300	0
254	20241022	142200	135011400	28300	28300	28300	28300	0
255	20241022	142100	135011400	28300	28300	28300	28300	0
256	20241022	142000	135011400	28300	28300	28300	28300	0
257	20241022	141900	135011400	28300	28300	28300	28300	0
258	20241022	141800	135011400	28300	28300	28300	28300	0
259	20241022	141700	135011400	28300	28300	28300	28300	0
260	20241022	141600	135011400	28300	28300	28300	28300	0
261	20241022	141500	135011400	28300	28300	28300	28300	0
262	20241022	141400	135011400	28300	28300	28300	28300	1
263	20241022	141300	134983100	28300	28300	28300	28300	0
264	20241022	141200	134983100	28300	28300	28300	28300	0
265	20241022	141100	134983100	28300	28300	28300	28300	0
266	20241022	141000	134983100	28300	28300	28300	28300	0
267	20241022	140900	134983100	28300	28300	28300	28300	0
268	20241022	140800	134983100	28300	28300	28300	28300	0
269	20241022	140700	134983100	28300	28300	28300	28300	0
270	20241022	140600	134983100	28300	28300	28300	28300	0
271	20241022	140500	134983100	28300	28300	28300	28300	0
272	20241022	140400	134983100	28300	28300	28300	28300	0
273	20241022	140300	134983100	28300	28300	28300	28300	0
274	20241022	140200	134983100	28300	28300	28300	28300	0
275	20241022	140100	134983100	28300	28300	28300	28300	0
276	20241022	140000	134983100	28300	28200	28300	28200	141
277	20241022	135900	130992900	28200	28200	28200	28200	0
278	20241022	135800	130992900	28200	28200	28200	28200	0
279	20241022	135700	130992900	28200	28200	28200	28200	0
280	20241022	135600	130992900	28200	28200	28200	28200	0
281	20241022	135500	130992900	28200	28200	28200	28200	0
282	20241022	135400	130992900	28200	28200	28200	28200	0
283	20241022	135300	130992900	28200	28200	28200	28200	0
284	20241022	135200	130992900	28200	28300	28300	28200	2
285	20241022	135100	130936400	28300	28300	28300	28300	14
286	20241022	135000	130540200	28200	28200	28200	28200	0
287	20241022	134900	130540200	28200	28200	28200	28200	0
288	20241022	134800	130540200	28200	28200	28200	28200	0
289	20241022	134700	130540200	28200	28200	28200	28200	0
290	20241022	134600	130540200	28200	28200	28200	28200	0
291	20241022	134500	130540200	28200	28200	28200	28200	0
292	20241022	134400	130540200	28200	28200	28200	28200	0
293	20241022	134300	130540200	28200	28200	28200	28200	0
294	20241022	134200	130540200	28200	28200	28200	28200	0
295	20241022	134100	130540200	28200	28200	28200	28200	0
296	20241022	134000	130540200	28200	28200	28200	28200	0
297	20241022	133900	130540200	28200	28200	28350	28200	240
298	20241022	133800	123757800	28200	28100	28200	28100	252
299	20241022	133700	116652100	28100	28250	28250	28100	567
300	20241022	133600	100698250	28350	28350	28350	28350	0
301	20241022	133500	100698250	28350	28350	28350	28350	0
302	20241022	133400	100698250	28350	28350	28350	28350	0
303	20241022	133300	100698250	28350	28350	28350	28350	0
304	20241022	133200	100698250	28350	28350	28350	28350	0
305	20241022	133100	100698250	28350	28350	28350	28350	0
306	20241022	133000	100698250	28350	28350	28350	28350	0
307	20241022	132900	100698250	28350	28350	28350	28350	27
308	20241022	132800	99932800	28300	28300	28300	28300	4
309	20241022	132700	99819600	28300	28300	28300	28300	0
310	20241022	132600	99819600	28300	28300	28300	28300	0
311	20241022	132500	99819600	28300	28300	28300	28300	0
312	20241022	132400	99819600	28300	28300	28300	28300	0
313	20241022	132300	99819600	28300	28300	28300	28300	0
314	20241022	132200	99819600	28300	28300	28300	28300	0
315	20241022	132100	99819600	28300	28300	28300	28300	0
316	20241022	132000	99819600	28300	28300	28300	28300	0
317	20241022	131900	99819600	28300	28300	28300	28300	0
318	20241022	131800	99819600	28300	28300	28300	28300	0
319	20241022	131700	99819600	28300	28300	28300	28300	0
320	20241022	131600	99819600	28300	28300	28300	28300	0
321	20241022	131500	99819600	28300	28300	28300	28300	0
322	20241022	131400	99819600	28300	28300	28300	28300	0
323	20241022	131300	99819600	28300	28300	28300	28300	0
324	20241022	131200	99819600	28300	28300	28300	28300	0
325	20241022	131100	99819600	28300	28300	28300	28300	0
326	20241022	131000	99819600	28300	28300	28300	28300	6
327	20241022	130900	99649800	28350	28350	28350	28350	0
328	20241022	130800	99649800	28350	28350	28350	28350	0
329	20241022	130700	99649800	28350	28350	28350	28350	0
330	20241022	130600	99649800	28350	28350	28350	28350	0
331	20241022	130500	99649800	28350	28350	28350	28350	0
332	20241022	130400	99649800	28350	28350	28350	28350	0
333	20241022	130300	99649800	28350	28350	28350	28350	35
334	20241022	130200	98657550	28250	28250	28250	28250	0
335	20241022	130100	98657550	28250	28250	28250	28250	1000
336	20241022	130000	70407550	28300	28300	28300	28300	0
337	20241022	125900	70407550	28300	28300	28300	28300	0
338	20241022	125800	70407550	28300	28300	28300	28300	0
339	20241022	125700	70407550	28300	28300	28300	28300	0
340	20241022	125600	70407550	28300	28300	28300	28300	0
341	20241022	125500	70407550	28300	28300	28300	28300	0
342	20241022	125400	70407550	28300	28300	28300	28300	0
343	20241022	125300	70407550	28300	28300	28300	28300	0
344	20241022	125200	70407550	28300	28300	28300	28300	0
345	20241022	125100	70407550	28300	28300	28300	28300	0
346	20241022	125000	70407550	28300	28300	28300	28300	0
347	20241022	124900	70407550	28300	28300	28300	28300	0
348	20241022	124800	70407550	28300	28300	28300	28300	0
349	20241022	124700	70407550	28300	28300	28300	28300	0
350	20241022	124600	70407550	28300	28300	28300	28300	0
351	20241022	124500	70407550	28300	28300	28300	28300	0
352	20241022	124400	70407550	28300	28300	28300	28300	0
353	20241022	124300	70407550	28300	28300	28300	28300	0
354	20241022	124200	70407550	28300	28300	28300	28300	0
355	20241022	124100	70407550	28300	28300	28300	28300	0
356	20241022	124000	70407550	28300	28300	28300	28300	0
357	20241022	123900	70407550	28300	28300	28300	28300	0
358	20241022	123800	70407550	28300	28300	28300	28300	0
359	20241022	123700	70407550	28300	28300	28300	28300	0
360	20241022	123600	70407550	28300	28300	28300	28300	0
361	20241022	123500	70407550	28300	28300	28300	28300	0
362	20241022	123400	70407550	28300	28300	28300	28300	0
363	20241022	123300	70407550	28300	28300	28300	28300	0
364	20241022	123200	70407550	28300	28300	28300	28300	0
365	20241022	123100	70407550	28300	28300	28300	28300	0
366	20241022	123000	70407550	28300	28300	28300	28300	0
367	20241022	122900	70407550	28300	28300	28300	28300	0
368	20241022	122800	70407550	28300	28300	28300	28300	0
369	20241022	122700	70407550	28300	28300	28300	28300	0
370	20241022	122600	70407550	28300	28300	28300	28300	7
371	20241022	122500	70209450	28300	28300	28300	28300	0
372	20241022	122400	70209450	28300	28300	28300	28300	0
373	20241022	122300	70209450	28300	28300	28300	28300	5
374	20241022	122200	70067950	28350	28350	28350	28350	0
375	20241022	122100	70067950	28350	28350	28350	28350	0
376	20241022	122000	70067950	28350	28350	28350	28350	0
377	20241022	121900	70067950	28350	28350	28350	28350	0
378	20241022	121800	70067950	28350	28350	28350	28350	0
379	20241022	121700	70067950	28350	28350	28350	28350	0
380	20241022	121600	70067950	28350	28350	28350	28350	0
381	20241022	121500	70067950	28350	28350	28350	28350	0
382	20241022	121400	70067950	28350	28350	28350	28350	0
383	20241022	121300	70067950	28350	28350	28350	28350	0
384	20241022	121200	70067950	28350	28350	28350	28350	0
385	20241022	121100	70067950	28350	28350	28350	28350	0
386	20241022	121000	70067950	28350	28350	28350	28350	0
387	20241022	120900	70067950	28350	28350	28350	28350	0
388	20241022	120800	70067950	28350	28350	28350	28350	0
389	20241022	120700	70067950	28350	28350	28350	28350	0
390	20241022	120600	70067950	28350	28350	28350	28350	0
391	20241022	120500	70067950	28350	28350	28350	28350	2
392	20241022	120400	70011250	28250	28250	28250	28250	0
393	20241022	120300	70011250	28250	28250	28250	28250	0
394	20241022	120200	70011250	28250	28250	28250	28250	0
395	20241022	120100	70011250	28250	28250	28250	28250	0
396	20241022	120000	70011250	28250	28250	28250	28250	0
397	20241022	115900	70011250	28250	28250	28250	28250	0
398	20241022	115800	70011250	28250	28250	28250	28250	0
399	20241022	115700	70011250	28250	28250	28250	28250	0
400	20241022	115600	70011250	28250	28250	28250	28250	0
401	20241022	115500	70011250	28250	28250	28250	28250	0
402	20241022	115400	70011250	28250	28250	28250	28250	0
403	20241022	115300	70011250	28250	28250	28250	28250	0
404	20241022	115200	70011250	28250	28250	28250	28250	0
405	20241022	115100	70011250	28250	28250	28250	28250	0
406	20241022	115000	70011250	28250	28250	28250	28250	0
407	20241022	114900	70011250	28250	28250	28250	28250	0
408	20241022	114800	70011250	28250	28250	28250	28250	0
409	20241022	114700	70011250	28250	28250	28250	28250	0
410	20241022	114600	70011250	28250	28250	28250	28250	0
411	20241022	114500	70011250	28250	28250	28250	28250	0
412	20241022	114400	70011250	28250	28250	28250	28250	0
413	20241022	114300	70011250	28250	28250	28250	28250	0
414	20241022	114200	70011250	28250	28250	28250	28250	0
415	20241022	114100	70011250	28250	28250	28250	28250	0
416	20241022	114000	70011250	28250	28250	28250	28250	0
417	20241022	113900	70011250	28250	28250	28250	28250	0
418	20241022	113800	70011250	28250	28250	28250	28250	0
419	20241022	113700	70011250	28250	28250	28250	28250	0
420	20241022	113600	70011250	28250	28250	28250	28250	0
421	20241022	113500	70011250	28250	28350	28350	28250	324
422	20241022	113400	60840850	28350	28350	28350	28350	0
423	20241022	113300	60840850	28350	28350	28350	28350	0
424	20241022	113200	60840850	28350	28350	28350	28350	1
425	20241022	113100	60812500	28350	28350	28350	28350	0
426	20241022	113000	60812500	28350	28350	28350	28350	0
427	20241022	112900	60812500	28350	28350	28350	28350	0
428	20241022	112800	60812500	28350	28350	28350	28350	0
429	20241022	112700	60812500	28350	28350	28350	28350	0
430	20241022	112600	60812500	28350	28350	28350	28350	0
431	20241022	112500	60812500	28350	28350	28350	28350	0
432	20241022	112400	60812500	28350	28350	28350	28350	0
433	20241022	112300	60812500	28350	28350	28350	28350	0
434	20241022	112200	60812500	28350	28350	28350	28350	0
435	20241022	112100	60812500	28350	28350	28350	28350	0
436	20241022	112000	60812500	28350	28350	28350	28350	0
437	20241022	111900	60812500	28350	28350	28350	28350	0
438	20241022	111800	60812500	28350	28350	28350	28350	0
439	20241022	111700	60812500	28350	28350	28350	28350	0
440	20241022	111600	60812500	28350	28350	28350	28350	0
441	20241022	111500	60812500	28350	28350	28350	28350	0
442	20241022	111400	60812500	28350	28350	28350	28350	0
443	20241022	111300	60812500	28350	28350	28350	28350	0
444	20241022	111200	60812500	28350	28350	28350	28350	0
445	20241022	111100	60812500	28350	28350	28350	28350	0
446	20241022	111000	60812500	28350	28350	28350	28350	6
447	20241022	110900	60642400	28400	28400	28400	28400	0
448	20241022	110800	60642400	28400	28400	28400	28400	0
449	20241022	110700	60642400	28400	28400	28400	28400	1
450	20241022	110600	60614000	28400	28400	28400	28400	0
451	20241022	110500	60614000	28400	28400	28400	28400	0
452	20241022	110400	60614000	28400	28400	28400	28400	0
453	20241022	110300	60614000	28400	28400	28400	28400	0
454	20241022	110200	60614000	28400	28400	28400	28400	0
455	20241022	110100	60614000	28400	28400	28400	28400	0
456	20241022	110000	60614000	28400	28400	28400	28400	0
457	20241022	105900	60614000	28400	28400	28400	28400	0
458	20241022	105800	60614000	28400	28400	28400	28400	0
459	20241022	105700	60614000	28400	28400	28400	28400	0
460	20241022	105600	60614000	28400	28400	28400	28400	0
461	20241022	105500	60614000	28400	28400	28400	28400	0
462	20241022	105400	60614000	28400	28400	28400	28400	0
463	20241022	105300	60614000	28400	28400	28400	28400	0
464	20241022	105200	60614000	28400	28400	28400	28400	0
465	20241022	105100	60614000	28400	28400	28400	28400	0
466	20241022	105000	60614000	28400	28400	28400	28400	0
467	20241022	104900	60614000	28400	28400	28400	28400	0
468	20241022	104800	60614000	28400	28400	28400	28400	0
469	20241022	104700	60614000	28400	28400	28400	28400	0
470	20241022	104600	60614000	28400	28400	28400	28400	0
471	20241022	104500	60614000	28400	28400	28400	28400	0
472	20241022	104400	60614000	28400	28400	28400	28400	0
473	20241022	104300	60614000	28400	28400	28400	28400	0
474	20241022	104200	60614000	28400	28400	28400	28400	0
475	20241022	104100	60614000	28400	28400	28400	28400	0
476	20241022	104000	60614000	28400	28400	28400	28400	0
477	20241022	103900	60614000	28400	28400	28400	28400	0
478	20241022	103800	60614000	28400	28400	28400	28400	0
479	20241022	103700	60614000	28400	28400	28400	28400	0
480	20241022	103600	60614000	28400	28400	28400	28400	0
481	20241022	103500	60614000	28400	28400	28400	28400	0
482	20241022	103400	60614000	28400	28400	28400	28400	0
483	20241022	103300	60614000	28400	28400	28400	28400	0
484	20241022	103200	60614000	28400	28400	28400	28400	0
485	20241022	103100	60614000	28400	28400	28400	28400	0
486	20241022	103000	60614000	28400	28400	28400	28400	0
487	20241022	102900	60614000	28400	28400	28400	28400	0
488	20241022	102800	60614000	28400	28400	28400	28400	0
489	20241022	102700	60614000	28400	28400	28400	28400	0
490	20241022	102600	60614000	28400	28400	28400	28400	0
491	20241022	102500	60614000	28400	28400	28400	28400	0
492	20241022	102400	60614000	28400	28400	28400	28400	0
493	20241022	102300	60614000	28400	28400	28400	28400	0
494	20241022	102200	60614000	28400	28400	28400	28400	0
495	20241022	102100	60614000	28400	28400	28400	28400	0
496	20241022	102000	60614000	28400	28400	28400	28400	0
497	20241022	101900	60614000	28400	28400	28400	28400	0
498	20241022	101800	60614000	28400	28400	28400	28400	0
499	20241022	101700	60614000	28400	28400	28400	28400	0
500	20241022	101600	60614000	28400	28400	28400	28400	0
501	20241022	101500	60614000	28400	28400	28400	28400	0
502	20241022	101400	60614000	28400	28400	28400	28400	0
503	20241022	101300	60614000	28400	28400	28400	28400	0
504	20241022	101200	60614000	28400	28400	28400	28400	0
505	20241022	101100	60614000	28400	28400	28400	28400	0
506	20241022	101000	60614000	28400	28400	28400	28400	0
507	20241022	100900	60614000	28400	28400	28400	28400	0
508	20241022	100800	60614000	28400	28400	28400	28400	0
509	20241022	100700	60614000	28400	28400	28400	28400	0
510	20241022	100600	60614000	28400	28400	28400	28400	0
511	20241022	100500	60614000	28400	28400	28400	28400	2
512	20241022	100400	60557200	28400	28400	28400	28400	0
513	20241022	100300	60557200	28400	28400	28400	28400	0
514	20241022	100200	60557200	28400	28400	28400	28400	3
515	20241022	100100	60472000	28400	28400	28400	28400	0
516	20241022	100000	60472000	28400	28400	28400	28400	0
517	20241022	095900	60472000	28400	28400	28400	28400	0
518	20241022	095800	60472000	28400	28400	28400	28400	0
519	20241022	095700	60472000	28400	28400	28400	28400	0
520	20241022	095600	60472000	28400	28400	28400	28400	0
521	20241022	095500	60472000	28400	28400	28400	28400	0
522	20241022	095400	60472000	28400	28400	28400	28400	0
523	20241022	095300	60472000	28400	28400	28400	28400	0
524	20241022	095200	60472000	28400	28400	28400	28400	0
525	20241022	095100	60472000	28400	28350	28550	28350	205
526	20241022	095000	54648300	28300	28300	28300	28300	0
527	20241022	094900	54648300	28300	28300	28300	28300	0
528	20241022	094800	54648300	28300	28300	28300	28300	0
529	20241022	094700	54648300	28300	28350	28350	28300	207
530	20241022	094600	48786450	28350	28350	28350	28350	0
531	20241022	094500	48786450	28350	28350	28350	28350	0
532	20241022	094400	48786450	28350	28350	28350	28350	0
533	20241022	094300	48786450	28350	28350	28350	28350	0
534	20241022	094200	48786450	28350	28350	28350	28350	0
535	20241022	094100	48786450	28350	28350	28350	28350	0
536	20241022	094000	48786450	28350	28350	28350	28350	0
537	20241022	093900	48786450	28350	28350	28350	28350	0
538	20241022	093800	48786450	28350	28300	28550	28300	637
539	20241022	093700	30687800	28400	28450	28450	28400	96
540	20241022	093600	27961050	28500	28400	28700	28400	710
541	20241022	093500	7715900	28400	28400	28400	28400	1
542	20241022	093400	7687500	28400	28400	28400	28400	1
543	20241022	093300	7659100	28450	28450	28450	28450	0
544	20241022	093200	7659100	28450	28450	28450	28450	0
545	20241022	093100	7659100	28450	28450	28450	28450	0
546	20241022	093000	7659100	28450	28450	28450	28450	0
547	20241022	092900	7659100	28450	28450	28450	28450	0
548	20241022	092800	7659100	28450	28300	28450	28300	6
549	20241022	092700	7488600	28200	28200	28200	28200	0
550	20241022	092600	7488600	28200	28200	28200	28200	0
551	20241022	092500	7488600	28200	28200	28200	28200	0
552	20241022	092400	7488600	28200	28200	28200	28200	0
553	20241022	092300	7488600	28200	28200	28200	28200	5
554	20241022	092200	7347600	28200	28200	28200	28200	0
555	20241022	092100	7347600	28200	28200	28200	28200	0
556	20241022	092000	7347600	28200	28200	28200	28200	0
557	20241022	091900	7347600	28200	28200	28200	28200	0
558	20241022	091800	7347600	28200	28400	28400	28200	8
559	20241022	091700	7120950	28450	28450	28450	28450	0
560	20241022	091600	7120950	28450	28450	28450	28450	0
561	20241022	091500	7120950	28450	28450	28450	28450	0
562	20241022	091400	7120950	28450	28450	28450	28450	0
563	20241022	091300	7120950	28450	28450	28450	28450	0
564	20241022	091200	7120950	28450	28550	28550	28450	181
565	20241022	091100	1971350	28650	28550	28650	28550	44
566	20241022	091000	711000	28550	28550	28550	28550	4
567	20241022	090900	596800	28500	28500	28500	28500	0
568	20241022	090800	596800	28500	28500	28500	28500	0
569	20241022	090700	596800	28500	28500	28500	28500	0
570	20241022	090600	596800	28500	28500	28500	28500	2
571	20241022	090500	539800	28600	28600	28600	28600	0
572	20241022	090400	539800	28600	28600	28600	28600	0
573	20241022	090300	539800	28600	28600	28600	28600	0
574	20241022	090200	539800	28600	28600	28600	28600	0
575	20241022	090100	539800	28600	28600	28600	28600	0
576	20241022	090000	539800	28600	28400	28600	28400	19