KissMeData/003800/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	184100	108565650	27550	27550	27550	27550	15
3	20241108	184000	108565650	27550	27550	27550	27550	0
4	20241108	183900	108565650	27550	27550	27550	27550	0
5	20241108	183800	108565650	27550	27550	27550	27550	0
6	20241108	183700	108565650	27550	27550	27550	27550	0
7	20241108	183600	108565650	27550	27550	27550	27550	0
8	20241108	183500	108565650	27550	27550	27550	27550	0
9	20241108	183400	108565650	27550	27550	27550	27550	0
10	20241108	183300	108565650	27550	27550	27550	27550	0
11	20241108	183200	108565650	27550	27550	27550	27550	0
12	20241108	183100	108565650	27550	27550	27550	27550	0
13	20241108	183000	108565650	27550	27550	27550	27550	0
14	20241108	182900	108565650	27550	27550	27550	27550	0
15	20241108	182800	108565650	27550	27550	27550	27550	0
16	20241108	182700	108565650	27550	27550	27550	27550	0
17	20241108	182600	108565650	27550	27550	27550	27550	0
18	20241108	182500	108565650	27550	27550	27550	27550	0
19	20241108	182400	108565650	27550	27550	27550	27550	0
20	20241108	182300	108565650	27550	27550	27550	27550	0
21	20241108	182200	108565650	27550	27550	27550	27550	0
22	20241108	182100	108565650	27550	27550	27550	27550	0
23	20241108	182000	108565650	27550	27550	27550	27550	0
24	20241108	181900	108565650	27550	27550	27550	27550	0
25	20241108	181800	108565650	27550	27550	27550	27550	0
26	20241108	181700	108565650	27550	27550	27550	27550	0
27	20241108	181600	108565650	27550	27550	27550	27550	0
28	20241108	181500	108565650	27550	27550	27550	27550	0
29	20241108	181400	108565650	27550	27550	27550	27550	0
30	20241108	181300	108565650	27550	27550	27550	27550	0
31	20241108	181200	108565650	27550	27550	27550	27550	0
32	20241108	181100	108565650	27550	27550	27550	27550	15
33	20241108	181000	108565650	27550	27550	27550	27550	0
34	20241108	180900	108565650	27550	27550	27550	27550	0
35	20241108	180800	108565650	27550	27550	27550	27550	0
36	20241108	180700	108565650	27550	27550	27550	27550	0
37	20241108	180600	108565650	27550	27550	27550	27550	0
38	20241108	180500	108565650	27550	27550	27550	27550	0
39	20241108	180400	108565650	27550	27550	27550	27550	0
40	20241108	180300	108565650	27550	27550	27550	27550	0
41	20241108	180200	108565650	27550	27550	27550	27550	0
42	20241108	180100	108565650	27550	27550	27550	27550	0
43	20241108	180000	108565650	27550	27550	27550	27550	0
44	20241108	175900	108565650	27550	27550	27550	27550	0
45	20241108	175800	108565650	27550	27550	27550	27550	0
46	20241108	175700	108565650	27550	27550	27550	27550	0
47	20241108	175600	108565650	27550	27550	27550	27550	0
48	20241108	175500	108565650	27550	27550	27550	27550	0
49	20241108	175400	108565650	27550	27550	27550	27550	0
50	20241108	175300	108565650	27550	27550	27550	27550	0
51	20241108	175200	108565650	27550	27550	27550	27550	0
52	20241108	175100	108565650	27550	27550	27550	27550	0
53	20241108	175000	108565650	27550	27550	27550	27550	0
54	20241108	174900	108565650	27550	27550	27550	27550	0
55	20241108	174800	108565650	27550	27550	27550	27550	0
56	20241108	174700	108565650	27550	27550	27550	27550	0
57	20241108	174600	108565650	27550	27550	27550	27550	0
58	20241108	174500	108565650	27550	27550	27550	27550	0
59	20241108	174400	108565650	27550	27550	27550	27550	0
60	20241108	174300	108565650	27550	27550	27550	27550	0
61	20241108	174200	108565650	27550	27550	27550	27550	0
62	20241108	174100	108565650	27550	27550	27550	27550	15
63	20241108	174000	108565650	27550	27550	27550	27550	0
64	20241108	173900	108565650	27550	27550	27550	27550	0
65	20241108	173800	108565650	27550	27550	27550	27550	0
66	20241108	173700	108565650	27550	27550	27550	27550	0
67	20241108	173600	108565650	27550	27550	27550	27550	0
68	20241108	173500	108565650	27550	27550	27550	27550	0
69	20241108	173400	108565650	27550	27550	27550	27550	0
70	20241108	173300	108565650	27550	27550	27550	27550	0
71	20241108	173200	108565650	27550	27550	27550	27550	0
72	20241108	173100	108565650	27550	27550	27550	27550	0
73	20241108	173000	108565650	27550	27550	27550	27550	0
74	20241108	172900	108565650	27550	27550	27550	27550	0
75	20241108	172800	108565650	27550	27550	27550	27550	0
76	20241108	172700	108565650	27550	27550	27550	27550	0
77	20241108	172600	108565650	27550	27550	27550	27550	0
78	20241108	172500	108565650	27550	27550	27550	27550	0
79	20241108	172400	108565650	27550	27550	27550	27550	0
80	20241108	172300	108565650	27550	27550	27550	27550	0
81	20241108	172200	108565650	27550	27550	27550	27550	0
82	20241108	172100	108565650	27550	27550	27550	27550	0
83	20241108	172000	108565650	27550	27550	27550	27550	0
84	20241108	171900	108565650	27550	27550	27550	27550	0
85	20241108	171800	108565650	27550	27550	27550	27550	0
86	20241108	171700	108565650	27550	27550	27550	27550	0
87	20241108	171600	108565650	27550	27550	27550	27550	0
88	20241108	171500	108565650	27550	27550	27550	27550	0
89	20241108	171400	108565650	27550	27550	27550	27550	0
90	20241108	171300	108565650	27550	27550	27550	27550	0
91	20241108	171200	108565650	27550	27550	27550	27550	0
92	20241108	171100	108565650	27550	27550	27550	27550	15
93	20241108	171000	108565650	27550	27550	27550	27550	0
94	20241108	170900	108565650	27550	27550	27550	27550	0
95	20241108	170800	108565650	27550	27550	27550	27550	0
96	20241108	170700	108565650	27550	27550	27550	27550	0
97	20241108	170600	108565650	27550	27550	27550	27550	0
98	20241108	170500	108565650	27550	27550	27550	27550	0
99	20241108	170400	108565650	27550	27550	27550	27550	0
100	20241108	170300	108565650	27550	27550	27550	27550	0
101	20241108	170200	108565650	27550	27550	27550	27550	0
102	20241108	170100	108565650	27550	27550	27550	27550	0
103	20241108	170000	108565650	27550	27550	27550	27550	0
104	20241108	165900	108565650	27550	27550	27550	27550	0
105	20241108	165800	108565650	27550	27550	27550	27550	0
106	20241108	165700	108565650	27550	27550	27550	27550	0
107	20241108	165600	108565650	27550	27550	27550	27550	0
108	20241108	165500	108565650	27550	27550	27550	27550	0
109	20241108	165400	108565650	27550	27550	27550	27550	0
110	20241108	165300	108565650	27550	27550	27550	27550	0
111	20241108	165200	108565650	27550	27550	27550	27550	0
112	20241108	165100	108565650	27550	27550	27550	27550	0
113	20241108	165000	108565650	27550	27550	27550	27550	0
114	20241108	164900	108565650	27550	27550	27550	27550	0
115	20241108	164800	108565650	27550	27550	27550	27550	0
116	20241108	164700	108565650	27550	27550	27550	27550	0
117	20241108	164600	108565650	27550	27550	27550	27550	0
118	20241108	164500	108565650	27550	27550	27550	27550	0
119	20241108	164400	108565650	27550	27550	27550	27550	0
120	20241108	164300	108565650	27550	27550	27550	27550	0
121	20241108	164200	108565650	27550	27550	27550	27550	0
122	20241108	164100	108565650	27550	27550	27550	27550	15
123	20241108	164000	108565650	27550	27550	27550	27550	0
124	20241108	163900	108565650	27550	27550	27550	27550	0
125	20241108	163800	108565650	27550	27550	27550	27550	0
126	20241108	163700	108565650	27550	27550	27550	27550	0
127	20241108	163600	108565650	27550	27550	27550	27550	0
128	20241108	163500	108565650	27550	27550	27550	27550	0
129	20241108	163400	108565650	27550	27550	27550	27550	0
130	20241108	163300	108565650	27550	27550	27550	27550	0
131	20241108	163200	108565650	27550	27550	27550	27550	0
132	20241108	163100	108565650	27550	27550	27550	27550	0
133	20241108	163000	108565650	27550	27550	27550	27550	0
134	20241108	162900	108565650	27550	27550	27550	27550	0
135	20241108	162800	108565650	27550	27550	27550	27550	0
136	20241108	162700	108565650	27550	27550	27550	27550	0
137	20241108	162600	108565650	27550	27550	27550	27550	0
138	20241108	162500	108565650	27550	27550	27550	27550	0
139	20241108	162400	108565650	27550	27550	27550	27550	0
140	20241108	162300	108565650	27550	27550	27550	27550	0
141	20241108	162200	108565650	27550	27550	27550	27550	0
142	20241108	162100	108565650	27550	27550	27550	27550	0
143	20241108	162000	108565650	27550	27550	27550	27550	0
144	20241108	161900	108565650	27550	27550	27550	27550	0
145	20241108	161800	108565650	27550	27550	27550	27550	0
146	20241108	161700	108565650	27550	27550	27550	27550	0
147	20241108	161600	108565650	27550	27550	27550	27550	0
148	20241108	161500	108565650	27550	27550	27550	27550	0
149	20241108	161400	108565650	27550	27550	27550	27550	0
150	20241108	161300	108565650	27550	27550	27550	27550	0
151	20241108	161200	108565650	27550	27550	27550	27550	0
152	20241108	161100	108565650	27550	27550	27550	27550	15
153	20241108	161000	108565650	27550	27550	27550	27550	0
154	20241108	160900	108565650	27550	27550	27550	27550	0
155	20241108	160800	108565650	27550	27550	27550	27550	0
156	20241108	160700	108565650	27550	27550	27550	27550	0
157	20241108	160600	108565650	27550	27550	27550	27550	0
158	20241108	160500	108565650	27550	27550	27550	27550	0
159	20241108	160400	108565650	27550	27550	27550	27550	0
160	20241108	160300	108565650	27550	27550	27550	27550	0
161	20241108	160200	108565650	27550	27550	27550	27550	0
162	20241108	160100	108565650	27550	27550	27550	27550	0
163	20241108	160000	108565650	27550	27550	27550	27550	0
164	20241108	155900	108565650	27550	27550	27550	27550	0
165	20241108	155800	108565650	27550	27550	27550	27550	0
166	20241108	155700	108565650	27550	27550	27550	27550	0
167	20241108	155600	108565650	27550	27550	27550	27550	0
168	20241108	155500	108565650	27550	27550	27550	27550	0
169	20241108	155400	108565650	27550	27550	27550	27550	0
170	20241108	155300	108565650	27550	27550	27550	27550	0
171	20241108	155200	108565650	27550	27550	27550	27550	0
172	20241108	155100	108565650	27550	27550	27550	27550	0
173	20241108	155000	108565650	27550	27550	27550	27550	0
174	20241108	154900	108565650	27550	27550	27550	27550	0
175	20241108	154800	108565650	27550	27550	27550	27550	0
176	20241108	154700	108565650	27550	27550	27550	27550	0
177	20241108	154600	108565650	27550	27550	27550	27550	0
178	20241108	154500	108565650	27550	27550	27550	27550	0
179	20241108	154400	108565650	27550	27550	27550	27550	0
180	20241108	154300	108565650	27550	27550	27550	27550	0
181	20241108	154200	108565650	27550	27550	27550	27550	0
182	20241108	154100	108565650	27550	27550	27550	27550	15
183	20241108	154000	108565650	27550	27550	27550	27550	0
184	20241108	153900	108565650	27550	27550	27550	27550	0
185	20241108	153800	108565650	27550	27550	27550	27550	0
186	20241108	153700	108565650	27550	27550	27550	27550	0
187	20241108	153600	108565650	27550	27550	27550	27550	0
188	20241108	153500	108565650	27550	27550	27550	27550	0
189	20241108	153400	108565650	27550	27550	27550	27550	0
190	20241108	153300	108565650	27550	27550	27550	27550	0
191	20241108	153200	108565650	27550	27550	27550	27550	0
192	20241108	153100	108565650	27550	27550	27550	27550	0
193	20241108	153000	108565650	27550	27550	27550	27550	15
194	20241108	152900	108152400	27500	27500	27500	27500	0
195	20241108	152800	108152400	27500	27500	27500	27500	0
196	20241108	152700	108152400	27500	27500	27500	27500	0
197	20241108	152600	108152400	27500	27500	27500	27500	0
198	20241108	152500	108152400	27500	27500	27500	27500	0
199	20241108	152400	108152400	27500	27500	27500	27500	0
200	20241108	152300	108152400	27500	27500	27500	27500	0
201	20241108	152200	108152400	27500	27500	27500	27500	0
202	20241108	152100	108152400	27500	27500	27500	27500	0
203	20241108	152000	108152400	27500	27500	27500	27500	0
204	20241108	151900	108152400	27500	27400	27500	27400	11
205	20241108	151800	107850850	27400	27300	27400	27300	257
206	20241108	151700	100812250	27350	27350	27350	27350	0
207	20241108	151600	100812250	27350	27350	27350	27350	0
208	20241108	151500	100812250	27350	27350	27350	27350	2
209	20241108	151400	100757550	27300	27300	27300	27300	32
210	20241108	151300	99883950	27300	27300	27300	27300	0
211	20241108	151200	99883950	27300	27300	27300	27300	31
212	20241108	151100	99037650	27300	27300	27300	27300	1
213	20241108	151000	99010350	27200	27200	27200	27200	1
214	20241108	150900	98983150	27350	27350	27350	27350	0
215	20241108	150800	98983150	27350	27350	27350	27350	0
216	20241108	150700	98983150	27350	27350	27350	27350	0
217	20241108	150600	98983150	27350	27350	27350	27350	565
218	20241108	150500	83530400	27350	27350	27350	27350	0
219	20241108	150400	83530400	27350	27350	27350	27350	0
220	20241108	150300	83530400	27350	27350	27350	27350	0
221	20241108	150200	83530400	27350	27350	27350	27350	0
222	20241108	150100	83530400	27350	27350	27350	27350	0
223	20241108	150000	83530400	27350	27350	27350	27350	1
224	20241108	145900	83503050	27350	27350	27350	27350	0
225	20241108	145800	83503050	27350	27350	27350	27350	0
226	20241108	145700	83503050	27350	27350	27350	27350	0
227	20241108	145600	83503050	27350	27350	27350	27350	0
228	20241108	145500	83503050	27350	27350	27350	27350	0
229	20241108	145400	83503050	27350	27350	27350	27350	0
230	20241108	145300	83503050	27350	27350	27350	27350	0
231	20241108	145200	83503050	27350	27350	27350	27350	0
232	20241108	145100	83503050	27350	27350	27350	27350	0
233	20241108	145000	83503050	27350	27350	27350	27350	0
234	20241108	144900	83503050	27350	27350	27350	27350	0
235	20241108	144800	83503050	27350	27300	27350	27300	42
236	20241108	144700	82356400	27350	27350	27350	27350	10
237	20241108	144600	82082900	27400	27400	27400	27400	0
238	20241108	144500	82082900	27400	27400	27400	27400	0
239	20241108	144400	82082900	27400	27400	27400	27400	0
240	20241108	144300	82082900	27400	27400	27400	27400	0
241	20241108	144200	82082900	27400	27400	27400	27400	0
242	20241108	144100	82082900	27400	27400	27400	27400	0
243	20241108	144000	82082900	27400	27400	27400	27400	0
244	20241108	143900	82082900	27400	27400	27400	27400	1
245	20241108	143800	82055500	27300	27300	27300	27300	0
246	20241108	143700	82055500	27300	27300	27300	27300	0
247	20241108	143600	82055500	27300	27300	27300	27300	0
248	20241108	143500	82055500	27300	27300	27300	27300	0
249	20241108	143400	82055500	27300	27300	27300	27300	0
250	20241108	143300	82055500	27300	27300	27300	27300	0
251	20241108	143200	82055500	27300	27300	27300	27300	0
252	20241108	143100	82055500	27300	27300	27300	27300	0
253	20241108	143000	82055500	27300	27300	27300	27300	1
254	20241108	142900	82028200	27350	27350	27350	27350	0
255	20241108	142800	82028200	27350	27350	27350	27350	1
256	20241108	142700	82000850	27300	27300	27300	27300	0
257	20241108	142600	82000850	27300	27300	27300	27300	0
258	20241108	142500	82000850	27300	27250	27300	27250	524
259	20241108	142400	67720250	27250	27250	27250	27250	0
260	20241108	142300	67720250	27250	27250	27250	27250	0
261	20241108	142200	67720250	27250	27250	27250	27250	1
262	20241108	142100	67693000	27200	27200	27200	27200	0
263	20241108	142000	67693000	27200	27200	27200	27200	0
264	20241108	141900	67693000	27200	27200	27200	27200	0
265	20241108	141800	67693000	27200	27200	27200	27200	1
266	20241108	141700	67665800	27250	27250	27250	27250	0
267	20241108	141600	67665800	27250	27250	27250	27250	2
268	20241108	141500	67611300	27250	27250	27250	27250	0
269	20241108	141400	67611300	27250	27250	27250	27250	0
270	20241108	141300	67611300	27250	27250	27250	27250	0
271	20241108	141200	67611300	27250	27250	27250	27250	0
272	20241108	141100	67611300	27250	27250	27250	27250	0
273	20241108	141000	67611300	27250	27250	27250	27250	0
274	20241108	140900	67611300	27250	27250	27250	27250	0
275	20241108	140800	67611300	27250	27250	27250	27250	105
276	20241108	140700	64750050	27300	27300	27300	27300	0
277	20241108	140600	64750050	27300	27300	27300	27300	9
278	20241108	140500	64504350	27300	27300	27300	27300	0
279	20241108	140400	64504350	27300	27300	27300	27300	0
280	20241108	140300	64504350	27300	27300	27300	27300	0
281	20241108	140200	64504350	27300	27300	27300	27300	0
282	20241108	140100	64504350	27300	27300	27300	27300	0
283	20241108	140000	64504350	27300	27300	27300	27300	0
284	20241108	135900	64504350	27300	27300	27300	27300	0
285	20241108	135800	64504350	27300	27300	27300	27300	0
286	20241108	135700	64504350	27300	27300	27300	27300	0
287	20241108	135600	64504350	27300	27300	27300	27300	0
288	20241108	135500	64504350	27300	27300	27300	27300	0
289	20241108	135400	64504350	27300	27300	27300	27300	0
290	20241108	135300	64504350	27300	27300	27300	27300	0
291	20241108	135200	64504350	27300	27300	27300	27300	0
292	20241108	135100	64504350	27300	27300	27300	27300	0
293	20241108	135000	64504350	27300	27300	27300	27300	0
294	20241108	134900	64504350	27300	27300	27300	27300	0
295	20241108	134800	64504350	27300	27300	27300	27300	0
296	20241108	134700	64504350	27300	27300	27300	27300	0
297	20241108	134600	64504350	27300	27300	27300	27300	0
298	20241108	134500	64504350	27300	27300	27300	27300	0
299	20241108	134400	64504350	27300	27300	27300	27300	0
300	20241108	134300	64504350	27300	27300	27300	27300	0
301	20241108	134200	64504350	27300	27300	27300	27300	0
302	20241108	134100	64504350	27300	27300	27300	27300	0
303	20241108	134000	64504350	27300	27300	27300	27300	0
304	20241108	133900	64504350	27300	27300	27300	27300	0
305	20241108	133800	64504350	27300	27300	27300	27300	0
306	20241108	133700	64504350	27300	27300	27300	27300	0
307	20241108	133600	64504350	27300	27300	27300	27300	0
308	20241108	133500	64504350	27300	27300	27300	27300	0
309	20241108	133400	64504350	27300	27300	27300	27300	0
310	20241108	133300	64504350	27300	27300	27300	27300	15
311	20241108	133200	64094850	27300	27300	27300	27300	0
312	20241108	133100	64094850	27300	27300	27300	27300	0
313	20241108	133000	64094850	27300	27300	27300	27300	0
314	20241108	132900	64094850	27300	27300	27300	27300	0
315	20241108	132800	64094850	27300	27300	27300	27300	0
316	20241108	132700	64094850	27300	27300	27300	27300	0
317	20241108	132600	64094850	27300	27300	27300	27300	0
318	20241108	132500	64094850	27300	27300	27300	27300	0
319	20241108	132400	64094850	27300	27300	27300	27300	0
320	20241108	132300	64094850	27300	27300	27300	27300	0
321	20241108	132200	64094850	27300	27300	27300	27300	0
322	20241108	132100	64094850	27300	27300	27300	27300	0
323	20241108	132000	64094850	27300	27300	27300	27300	0
324	20241108	131900	64094850	27300	27300	27300	27300	0
325	20241108	131800	64094850	27300	27300	27300	27300	0
326	20241108	131700	64094850	27300	27300	27300	27300	0
327	20241108	131600	64094850	27300	27300	27300	27300	0
328	20241108	131500	64094850	27300	27300	27300	27300	20
329	20241108	131400	63548850	27400	27400	27400	27400	0
330	20241108	131300	63548850	27400	27400	27400	27400	0
331	20241108	131200	63548850	27400	27400	27400	27400	0
332	20241108	131100	63548850	27400	27400	27400	27400	0
333	20241108	131000	63548850	27400	27400	27400	27400	0
334	20241108	130900	63548850	27400	27400	27400	27400	0
335	20241108	130800	63548850	27400	27400	27400	27400	0
336	20241108	130700	63548850	27400	27400	27400	27400	0
337	20241108	130600	63548850	27400	27400	27400	27400	0
338	20241108	130500	63548850	27400	27400	27400	27400	0
339	20241108	130400	63548850	27400	27400	27400	27400	30
340	20241108	130300	62726850	27400	27400	27400	27400	0
341	20241108	130200	62726850	27400	27400	27400	27400	0
342	20241108	130100	62726850	27400	27400	27400	27400	0
343	20241108	130000	62726850	27400	27400	27400	27400	0
344	20241108	125900	62726850	27400	27400	27400	27400	0
345	20241108	125800	62726850	27400	27400	27400	27400	0
346	20241108	125700	62726850	27400	27400	27400	27400	0
347	20241108	125600	62726850	27400	27400	27400	27400	0
348	20241108	125500	62726850	27400	27400	27400	27400	0
349	20241108	125400	62726850	27400	27400	27400	27400	0
350	20241108	125300	62726850	27400	27400	27400	27400	0
351	20241108	125200	62726850	27400	27400	27400	27400	0
352	20241108	125100	62726850	27400	27400	27400	27400	0
353	20241108	125000	62726850	27400	27400	27400	27400	0
354	20241108	124900	62726850	27400	27400	27400	27400	0
355	20241108	124800	62726850	27400	27400	27400	27400	0
356	20241108	124700	62726850	27400	27400	27400	27400	0
357	20241108	124600	62726850	27400	27400	27400	27400	0
358	20241108	124500	62726850	27400	27400	27400	27400	0
359	20241108	124400	62726850	27400	27400	27400	27400	0
360	20241108	124300	62726850	27400	27400	27400	27400	0
361	20241108	124200	62726850	27400	27400	27400	27400	0
362	20241108	124100	62726850	27400	27400	27400	27400	0
363	20241108	124000	62726850	27400	27400	27400	27400	0
364	20241108	123900	62726850	27400	27400	27400	27400	0
365	20241108	123800	62726850	27400	27400	27400	27400	0
366	20241108	123700	62726850	27400	27400	27400	27400	0
367	20241108	123600	62726850	27400	27400	27400	27400	0
368	20241108	123500	62726850	27400	27400	27400	27400	0
369	20241108	123400	62726850	27400	27400	27400	27400	0
370	20241108	123300	62726850	27400	27400	27400	27400	0
371	20241108	123200	62726850	27400	27400	27400	27400	0
372	20241108	123100	62726850	27400	27400	27400	27400	0
373	20241108	123000	62726850	27400	27400	27400	27400	0
374	20241108	122900	62726850	27400	27400	27400	27400	0
375	20241108	122800	62726850	27400	27400	27400	27400	0
376	20241108	122700	62726850	27400	27400	27400	27400	0
377	20241108	122600	62726850	27400	27400	27400	27400	0
378	20241108	122500	62726850	27400	27350	27400	27350	2
379	20241108	122400	62672100	27350	27350	27350	27350	0
380	20241108	122300	62672100	27350	27350	27350	27350	0
381	20241108	122200	62672100	27350	27350	27350	27350	0
382	20241108	122100	62672100	27350	27350	27350	27350	0
383	20241108	122000	62672100	27350	27350	27350	27350	0
384	20241108	121900	62672100	27350	27350	27350	27350	0
385	20241108	121800	62672100	27350	27350	27350	27350	0
386	20241108	121700	62672100	27350	27350	27350	27350	0
387	20241108	121600	62672100	27350	27350	27350	27350	0
388	20241108	121500	62672100	27350	27350	27350	27350	0
389	20241108	121400	62672100	27350	27350	27350	27350	0
390	20241108	121300	62672100	27350	27350	27350	27350	0
391	20241108	121200	62672100	27350	27350	27350	27350	0
392	20241108	121100	62672100	27350	27350	27350	27350	0
393	20241108	121000	62672100	27350	27350	27350	27350	0
394	20241108	120900	62672100	27350	27350	27350	27350	0
395	20241108	120800	62672100	27350	27350	27350	27350	0
396	20241108	120700	62672100	27350	27350	27350	27350	0
397	20241108	120600	62672100	27350	27350	27350	27350	0
398	20241108	120500	62672100	27350	27350	27350	27350	0
399	20241108	120400	62672100	27350	27350	27350	27350	0
400	20241108	120300	62672100	27350	27350	27350	27350	0
401	20241108	120200	62672100	27350	27350	27350	27350	0
402	20241108	120100	62672100	27350	27350	27350	27350	0
403	20241108	120000	62672100	27350	27350	27350	27350	0
404	20241108	115900	62672100	27350	27350	27350	27350	0
405	20241108	115800	62672100	27350	27350	27350	27350	0
406	20241108	115700	62672100	27350	27350	27350	27350	0
407	20241108	115600	62672100	27350	27350	27350	27350	0
408	20241108	115500	62672100	27350	27350	27350	27350	0
409	20241108	115400	62672100	27350	27350	27350	27350	0
410	20241108	115300	62672100	27350	27350	27350	27350	0
411	20241108	115200	62672100	27350	27350	27350	27350	0
412	20241108	115100	62672100	27350	27350	27350	27350	0
413	20241108	115000	62672100	27350	27350	27350	27350	0
414	20241108	114900	62672100	27350	27350	27350	27350	0
415	20241108	114800	62672100	27350	27350	27350	27350	1
416	20241108	114700	62644750	27400	27400	27400	27400	0
417	20241108	114600	62644750	27400	27400	27400	27400	0
418	20241108	114500	62644750	27400	27400	27400	27400	0
419	20241108	114400	62644750	27400	27400	27400	27400	0
420	20241108	114300	62644750	27400	27400	27400	27400	0
421	20241108	114200	62644750	27400	27400	27400	27400	0
422	20241108	114100	62644750	27400	27400	27400	27400	0
423	20241108	114000	62644750	27400	27400	27400	27400	0
424	20241108	113900	62644750	27400	27400	27400	27400	0
425	20241108	113800	62644750	27400	27400	27400	27400	0
426	20241108	113700	62644750	27400	27400	27400	27400	0
427	20241108	113600	62644750	27400	27400	27400	27400	0
428	20241108	113500	62644750	27400	27400	27400	27400	0
429	20241108	113400	62644750	27400	27400	27400	27400	0
430	20241108	113300	62644750	27400	27400	27400	27400	0
431	20241108	113200	62644750	27400	27400	27400	27400	0
432	20241108	113100	62644750	27400	27400	27400	27400	0
433	20241108	113000	62644750	27400	27400	27400	27400	0
434	20241108	112900	62644750	27400	27400	27400	27400	0
435	20241108	112800	62644750	27400	27400	27400	27400	0
436	20241108	112700	62644750	27400	27400	27400	27400	0
437	20241108	112600	62644750	27400	27400	27400	27400	0
438	20241108	112500	62644750	27400	27400	27400	27400	0
439	20241108	112400	62644750	27400	27400	27400	27400	0
440	20241108	112300	62644750	27400	27400	27400	27400	0
441	20241108	112200	62644750	27400	27400	27400	27400	0
442	20241108	112100	62644750	27400	27400	27400	27400	0
443	20241108	112000	62644750	27400	27400	27400	27400	0
444	20241108	111900	62644750	27400	27400	27400	27400	0
445	20241108	111800	62644750	27400	27400	27400	27400	0
446	20241108	111700	62644750	27400	27400	27400	27400	0
447	20241108	111600	62644750	27400	27400	27400	27400	0
448	20241108	111500	62644750	27400	27400	27400	27400	0
449	20241108	111400	62644750	27400	27400	27400	27400	0
450	20241108	111300	62644750	27400	27400	27400	27400	0
451	20241108	111200	62644750	27400	27400	27400	27400	0
452	20241108	111100	62644750	27400	27400	27400	27400	0
453	20241108	111000	62644750	27400	27400	27400	27400	0
454	20241108	110900	62644750	27400	27400	27400	27400	1
455	20241108	110800	62617350	27400	27400	27400	27400	0
456	20241108	110700	62617350	27400	27400	27400	27400	0
457	20241108	110600	62617350	27400	27400	27400	27400	0
458	20241108	110500	62617350	27400	27400	27400	27400	0
459	20241108	110400	62617350	27400	27400	27400	27400	0
460	20241108	110300	62617350	27400	27400	27400	27400	0
461	20241108	110200	62617350	27400	27400	27400	27400	0
462	20241108	110100	62617350	27400	27400	27400	27400	0
463	20241108	110000	62617350	27400	27400	27400	27400	0
464	20241108	105900	62617350	27400	27400	27400	27400	0
465	20241108	105800	62617350	27400	27400	27400	27400	0
466	20241108	105700	62617350	27400	27400	27400	27400	0
467	20241108	105600	62617350	27400	27400	27400	27400	0
468	20241108	105500	62617350	27400	27400	27400	27400	0
469	20241108	105400	62617350	27400	27400	27400	27400	0
470	20241108	105300	62617350	27400	27400	27400	27400	0
471	20241108	105200	62617350	27400	27400	27400	27400	0
472	20241108	105100	62617350	27400	27400	27400	27400	0
473	20241108	105000	62617350	27400	27400	27400	27400	0
474	20241108	104900	62617350	27400	27400	27400	27400	0
475	20241108	104800	62617350	27400	27400	27400	27400	0
476	20241108	104700	62617350	27400	27400	27400	27400	0
477	20241108	104600	62617350	27400	27400	27400	27400	0
478	20241108	104500	62617350	27400	27400	27400	27400	0
479	20241108	104400	62617350	27400	27400	27400	27400	0
480	20241108	104300	62617350	27400	27400	27400	27400	0
481	20241108	104200	62617350	27400	27400	27400	27400	0
482	20241108	104100	62617350	27400	27400	27400	27400	0
483	20241108	104000	62617350	27400	27400	27400	27400	0
484	20241108	103900	62617350	27400	27400	27400	27400	0
485	20241108	103800	62617350	27400	27400	27400	27400	0
486	20241108	103700	62617350	27400	27400	27400	27400	0
487	20241108	103600	62617350	27400	27400	27400	27400	0
488	20241108	103500	62617350	27400	27400	27400	27400	0
489	20241108	103400	62617350	27400	27400	27400	27400	0
490	20241108	103300	62617350	27400	27400	27400	27400	0
491	20241108	103200	62617350	27400	27400	27400	27400	0
492	20241108	103100	62617350	27400	27400	27400	27400	0
493	20241108	103000	62617350	27400	27400	27400	27400	0
494	20241108	102900	62617350	27400	27400	27400	27400	0
495	20241108	102800	62617350	27400	27400	27400	27400	0
496	20241108	102700	62617350	27400	27400	27400	27400	0
497	20241108	102600	62617350	27400	27400	27400	27400	0
498	20241108	102500	62617350	27400	27400	27400	27400	0
499	20241108	102400	62617350	27400	27400	27400	27400	0
500	20241108	102300	62617350	27400	27400	27400	27400	0
501	20241108	102200	62617350	27400	27400	27400	27400	0
502	20241108	102100	62617350	27400	27400	27400	27400	0
503	20241108	102000	62617350	27400	27400	27400	27400	0
504	20241108	101900	62617350	27400	27350	27400	27350	28
505	20241108	101800	61851450	27350	27300	27350	27300	17
506	20241108	101700	61387300	27300	27300	27300	27300	50
507	20241108	101600	60022300	27300	27300	27300	27300	0
508	20241108	101500	60022300	27300	27300	27300	27300	0
509	20241108	101400	60022300	27300	27300	27300	27300	0
510	20241108	101300	60022300	27300	27300	27300	27300	0
511	20241108	101200	60022300	27300	27300	27300	27300	0
512	20241108	101100	60022300	27300	27300	27300	27300	0
513	20241108	101000	60022300	27300	27300	27300	27300	0
514	20241108	100900	60022300	27300	27300	27300	27300	0
515	20241108	100800	60022300	27300	27300	27300	27300	0
516	20241108	100700	60022300	27300	27300	27300	27300	0
517	20241108	100600	60022300	27300	27300	27300	27300	0
518	20241108	100500	60022300	27300	27300	27300	27300	0
519	20241108	100400	60022300	27300	27300	27300	27300	0
520	20241108	100300	60022300	27300	27300	27300	27300	0
521	20241108	100200	60022300	27300	27300	27300	27300	0
522	20241108	100100	60022300	27300	27300	27300	27300	0
523	20241108	100000	60022300	27300	27300	27300	27300	0
524	20241108	095900	60022300	27300	27300	27300	27300	0
525	20241108	095800	60022300	27300	27300	27300	27300	0
526	20241108	095700	60022300	27300	27300	27300	27300	0
527	20241108	095600	60022300	27300	27300	27300	27300	2
528	20241108	095500	59967700	27300	27300	27300	27300	0
529	20241108	095400	59967700	27300	27300	27300	27300	0
530	20241108	095300	59967700	27300	27300	27300	27300	0
531	20241108	095200	59967700	27300	27300	27300	27300	0
532	20241108	095100	59967700	27300	27300	27300	27300	0
533	20241108	095000	59967700	27300	27300	27300	27300	0
534	20241108	094900	59967700	27300	27300	27300	27300	0
535	20241108	094800	59967700	27300	27300	27300	27300	0
536	20241108	094700	59967700	27300	27300	27300	27300	0
537	20241108	094600	59967700	27300	27300	27300	27300	0
538	20241108	094500	59967700	27300	27300	27300	27300	0
539	20241108	094400	59967700	27300	27300	27300	27300	0
540	20241108	094300	59967700	27300	27300	27300	27300	0
541	20241108	094200	59967700	27300	27300	27300	27300	2
542	20241108	094100	59913100	27300	27600	27600	27000	987
543	20241108	094000	33024200	27700	27700	27700	27700	0
544	20241108	093900	33024200	27700	27700	27700	27700	0
545	20241108	093800	33024200	27700	27700	27700	27700	2
546	20241108	093700	32968800	27550	27550	27550	27550	0
547	20241108	093600	32968800	27550	27550	27550	27550	0
548	20241108	093500	32968800	27550	27550	27550	27550	0
549	20241108	093400	32968800	27550	27550	27550	27550	0
550	20241108	093300	32968800	27550	27550	27550	27550	0
551	20241108	093200	32968800	27550	27550	27550	27550	3
552	20241108	093100	32886150	27600	27550	27600	27550	8
553	20241108	093000	32665650	27750	27750	27750	27750	0
554	20241108	092900	32665650	27750	27750	27750	27750	0
555	20241108	092800	32665650	27750	27750	27750	27750	0
556	20241108	092700	32665650	27750	27750	27750	27750	0
557	20241108	092600	32665650	27750	27750	27750	27750	0
558	20241108	092500	32665650	27750	27750	27750	27750	0
559	20241108	092400	32665650	27750	27750	27750	27750	0
560	20241108	092300	32665650	27750	27750	27750	27750	0
561	20241108	092200	32665650	27750	27750	27750	27750	0
562	20241108	092100	32665650	27750	27750	27750	27750	0
563	20241108	092000	32665650	27750	27750	27750	27750	0
564	20241108	091900	32665650	27750	27750	27750	27750	0
565	20241108	091800	32665650	27750	27750	27750	27750	80
566	20241108	091700	30445650	27500	27500	27500	27500	0
567	20241108	091600	30445650	27500	27500	27500	27500	0
568	20241108	091500	30445650	27500	27500	27500	27500	0
569	20241108	091400	30445650	27500	27500	27500	27500	7
570	20241108	091300	30253150	27500	27850	27850	27500	21
571	20241108	091200	29668650	27500	27500	27500	27500	0
572	20241108	091100	29668650	27500	27500	27500	27500	0
573	20241108	091000	29668650	27500	27500	27500	27500	0
574	20241108	090900	29668650	27500	27500	27500	27500	0
575	20241108	090800	29668650	27500	27500	27500	27500	4
576	20241108	090700	29558650	27500	27500	27500	27500	9
577	20241108	090600	29311150	27500	27500	27500	27500	0
578	20241108	090500	29311150	27500	27500	27500	27500	2
579	20241108	090400	29256150	27450	27450	27450	27450	0
580	20241108	090300	29256150	27450	27450	27450	27450	0
581	20241108	090200	29256150	27450	27450	27450	27450	0
582	20241108	090100	29256150	27450	27450	27450	27450	0
583	20241108	090000	29256150	27450	28100	28100	27400	1042