KissMeData/000850/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	183200	120733650	27300	27300	27300	27300	6
3	20241105	183100	120733650	27300	27300	27300	27300	0
4	20241105	183000	120733650	27300	27300	27300	27300	0
5	20241105	182900	120733650	27300	27300	27300	27300	0
6	20241105	182800	120733650	27300	27300	27300	27300	0
7	20241105	182700	120733650	27300	27300	27300	27300	0
8	20241105	182600	120733650	27300	27300	27300	27300	0
9	20241105	182500	120733650	27300	27300	27300	27300	0
10	20241105	182400	120733650	27300	27300	27300	27300	0
11	20241105	182300	120733650	27300	27300	27300	27300	0
12	20241105	182200	120733650	27300	27300	27300	27300	0
13	20241105	182100	120733650	27300	27300	27300	27300	0
14	20241105	182000	120733650	27300	27300	27300	27300	0
15	20241105	181900	120733650	27300	27300	27300	27300	0
16	20241105	181800	120733650	27300	27300	27300	27300	0
17	20241105	181700	120733650	27300	27300	27300	27300	0
18	20241105	181600	120733650	27300	27300	27300	27300	0
19	20241105	181500	120733650	27300	27300	27300	27300	0
20	20241105	181400	120733650	27300	27300	27300	27300	0
21	20241105	181300	120733650	27300	27300	27300	27300	0
22	20241105	181200	120733650	27300	27300	27300	27300	0
23	20241105	181100	120733650	27300	27300	27300	27300	0
24	20241105	181000	120733650	27300	27300	27300	27300	0
25	20241105	180900	120733650	27300	27300	27300	27300	0
26	20241105	180800	120733650	27300	27300	27300	27300	0
27	20241105	180700	120733650	27300	27300	27300	27300	0
28	20241105	180600	120733650	27300	27300	27300	27300	0
29	20241105	180500	120733650	27300	27300	27300	27300	0
30	20241105	180400	120733650	27300	27300	27300	27300	0
31	20241105	180300	120733650	27300	27300	27300	27300	0
32	20241105	180200	120733650	27300	27300	27300	27300	6
33	20241105	180100	120733650	27300	27300	27300	27300	0
34	20241105	180000	120733650	27300	27300	27300	27300	0
35	20241105	175900	120733650	27300	27300	27300	27300	0
36	20241105	175800	120733650	27300	27300	27300	27300	0
37	20241105	175700	120733650	27300	27300	27300	27300	0
38	20241105	175600	120733650	27300	27300	27300	27300	0
39	20241105	175500	120733650	27300	27300	27300	27300	0
40	20241105	175400	120733650	27300	27300	27300	27300	0
41	20241105	175300	120733650	27300	27300	27300	27300	0
42	20241105	175200	120733650	27300	27300	27300	27300	0
43	20241105	175100	120733650	27300	27300	27300	27300	0
44	20241105	175000	120733650	27300	27300	27300	27300	0
45	20241105	174900	120733650	27300	27300	27300	27300	0
46	20241105	174800	120733650	27300	27300	27300	27300	0
47	20241105	174700	120733650	27300	27300	27300	27300	0
48	20241105	174600	120733650	27300	27300	27300	27300	0
49	20241105	174500	120733650	27300	27300	27300	27300	0
50	20241105	174400	120733650	27300	27300	27300	27300	0
51	20241105	174300	120733650	27300	27300	27300	27300	0
52	20241105	174200	120733650	27300	27300	27300	27300	0
53	20241105	174100	120733650	27300	27300	27300	27300	0
54	20241105	174000	120733650	27300	27300	27300	27300	0
55	20241105	173900	120733650	27300	27300	27300	27300	0
56	20241105	173800	120733650	27300	27300	27300	27300	0
57	20241105	173700	120733650	27300	27300	27300	27300	0
58	20241105	173600	120733650	27300	27300	27300	27300	0
59	20241105	173500	120733650	27300	27300	27300	27300	0
60	20241105	173400	120733650	27300	27300	27300	27300	0
61	20241105	173300	120733650	27300	27300	27300	27300	0
62	20241105	173200	120733650	27300	27300	27300	27300	6
63	20241105	173100	120733650	27300	27300	27300	27300	0
64	20241105	173000	120733650	27300	27300	27300	27300	0
65	20241105	172900	120733650	27300	27300	27300	27300	0
66	20241105	172800	120733650	27300	27300	27300	27300	0
67	20241105	172700	120733650	27300	27300	27300	27300	0
68	20241105	172600	120733650	27300	27300	27300	27300	0
69	20241105	172500	120733650	27300	27300	27300	27300	0
70	20241105	172400	120733650	27300	27300	27300	27300	0
71	20241105	172300	120733650	27300	27300	27300	27300	0
72	20241105	172200	120733650	27300	27300	27300	27300	0
73	20241105	172100	120733650	27300	27300	27300	27300	0
74	20241105	172000	120733650	27300	27300	27300	27300	0
75	20241105	171900	120733650	27300	27300	27300	27300	0
76	20241105	171800	120733650	27300	27300	27300	27300	0
77	20241105	171700	120733650	27300	27300	27300	27300	0
78	20241105	171600	120733650	27300	27300	27300	27300	0
79	20241105	171500	120733650	27300	27300	27300	27300	0
80	20241105	171400	120733650	27300	27300	27300	27300	0
81	20241105	171300	120733650	27300	27300	27300	27300	0
82	20241105	171200	120733650	27300	27300	27300	27300	0
83	20241105	171100	120733650	27300	27300	27300	27300	0
84	20241105	171000	120733650	27300	27300	27300	27300	0
85	20241105	170900	120733650	27300	27300	27300	27300	0
86	20241105	170800	120733650	27300	27300	27300	27300	0
87	20241105	170700	120733650	27300	27300	27300	27300	0
88	20241105	170600	120733650	27300	27300	27300	27300	0
89	20241105	170500	120733650	27300	27300	27300	27300	0
90	20241105	170400	120733650	27300	27300	27300	27300	0
91	20241105	170300	120733650	27300	27300	27300	27300	0
92	20241105	170200	120733650	27300	27300	27300	27300	6
93	20241105	170100	120733650	27300	27300	27300	27300	0
94	20241105	170000	120733650	27300	27300	27300	27300	0
95	20241105	165900	120733650	27300	27300	27300	27300	0
96	20241105	165800	120733650	27300	27300	27300	27300	0
97	20241105	165700	120733650	27300	27300	27300	27300	0
98	20241105	165600	120733650	27300	27300	27300	27300	0
99	20241105	165500	120733650	27300	27300	27300	27300	0
100	20241105	165400	120733650	27300	27300	27300	27300	0
101	20241105	165300	120733650	27300	27300	27300	27300	0
102	20241105	165200	120733650	27300	27300	27300	27300	0
103	20241105	165100	120733650	27300	27300	27300	27300	0
104	20241105	165000	120733650	27300	27300	27300	27300	0
105	20241105	164900	120733650	27300	27300	27300	27300	0
106	20241105	164800	120733650	27300	27300	27300	27300	0
107	20241105	164700	120733650	27300	27300	27300	27300	0
108	20241105	164600	120733650	27300	27300	27300	27300	0
109	20241105	164500	120733650	27300	27300	27300	27300	0
110	20241105	164400	120733650	27300	27300	27300	27300	0
111	20241105	164300	120733650	27300	27300	27300	27300	0
112	20241105	164200	120733650	27300	27300	27300	27300	0
113	20241105	164100	120733650	27300	27300	27300	27300	0
114	20241105	164000	120733650	27300	27300	27300	27300	0
115	20241105	163900	120733650	27300	27300	27300	27300	0
116	20241105	163800	120733650	27300	27300	27300	27300	0
117	20241105	163700	120733650	27300	27300	27300	27300	0
118	20241105	163600	120733650	27300	27300	27300	27300	0
119	20241105	163500	120733650	27300	27300	27300	27300	0
120	20241105	163400	120733650	27300	27300	27300	27300	0
121	20241105	163300	120733650	27300	27300	27300	27300	0
122	20241105	163200	120733650	27300	27300	27300	27300	6
123	20241105	163100	120733650	27300	27300	27300	27300	0
124	20241105	163000	120733650	27300	27300	27300	27300	0
125	20241105	162900	120733650	27300	27300	27300	27300	0
126	20241105	162800	120733650	27300	27300	27300	27300	0
127	20241105	162700	120733650	27300	27300	27300	27300	0
128	20241105	162600	120733650	27300	27300	27300	27300	0
129	20241105	162500	120733650	27300	27300	27300	27300	0
130	20241105	162400	120733650	27300	27300	27300	27300	0
131	20241105	162300	120733650	27300	27300	27300	27300	0
132	20241105	162200	120733650	27300	27300	27300	27300	0
133	20241105	162100	120733650	27300	27300	27300	27300	0
134	20241105	162000	120733650	27300	27300	27300	27300	0
135	20241105	161900	120733650	27300	27300	27300	27300	0
136	20241105	161800	120733650	27300	27300	27300	27300	0
137	20241105	161700	120733650	27300	27300	27300	27300	0
138	20241105	161600	120733650	27300	27300	27300	27300	0
139	20241105	161500	120733650	27300	27300	27300	27300	0
140	20241105	161400	120733650	27300	27300	27300	27300	0
141	20241105	161300	120733650	27300	27300	27300	27300	0
142	20241105	161200	120733650	27300	27300	27300	27300	0
143	20241105	161100	120733650	27300	27300	27300	27300	0
144	20241105	161000	120733650	27300	27300	27300	27300	0
145	20241105	160900	120733650	27300	27300	27300	27300	0
146	20241105	160800	120733650	27300	27300	27300	27300	0
147	20241105	160700	120733650	27300	27300	27300	27300	0
148	20241105	160600	120733650	27300	27300	27300	27300	0
149	20241105	160500	120733650	27300	27300	27300	27300	0
150	20241105	160400	120733650	27300	27300	27300	27300	0
151	20241105	160300	120733650	27300	27300	27300	27300	0
152	20241105	160200	120733650	27300	27300	27300	27300	6
153	20241105	160100	120733650	27300	27300	27300	27300	0
154	20241105	160000	120733650	27300	27300	27300	27300	0
155	20241105	155900	120733650	27300	27300	27300	27300	0
156	20241105	155800	120733650	27300	27300	27300	27300	0
157	20241105	155700	120733650	27300	27300	27300	27300	0
158	20241105	155600	120733650	27300	27300	27300	27300	0
159	20241105	155500	120733650	27300	27300	27300	27300	0
160	20241105	155400	120733650	27300	27300	27300	27300	0
161	20241105	155300	120733650	27300	27300	27300	27300	0
162	20241105	155200	120733650	27300	27300	27300	27300	0
163	20241105	155100	120733650	27300	27300	27300	27300	0
164	20241105	155000	120733650	27300	27300	27300	27300	0
165	20241105	154900	120733650	27300	27300	27300	27300	0
166	20241105	154800	120733650	27300	27300	27300	27300	0
167	20241105	154700	120733650	27300	27300	27300	27300	0
168	20241105	154600	120733650	27300	27300	27300	27300	0
169	20241105	154500	120733650	27300	27300	27300	27300	0
170	20241105	154400	120733650	27300	27300	27300	27300	0
171	20241105	154300	120733650	27300	27300	27300	27300	0
172	20241105	154200	120733650	27300	27300	27300	27300	0
173	20241105	154100	120733650	27300	27300	27300	27300	0
174	20241105	154000	120733650	27300	27300	27300	27300	0
175	20241105	153900	120733650	27300	27300	27300	27300	0
176	20241105	153800	120733650	27300	27300	27300	27300	0
177	20241105	153700	120733650	27300	27300	27300	27300	0
178	20241105	153600	120733650	27300	27300	27300	27300	0
179	20241105	153500	120733650	27300	27300	27300	27300	0
180	20241105	153400	120733650	27300	27300	27300	27300	0
181	20241105	153300	120733650	27300	27300	27300	27300	0
182	20241105	153200	120733650	27300	27300	27300	27300	6
183	20241105	153100	120733650	27300	27300	27300	27300	0
184	20241105	153000	120733650	27300	27300	27300	27300	6
185	20241105	152900	120569850	27250	27250	27250	27250	0
186	20241105	152800	120569850	27250	27250	27250	27250	0
187	20241105	152700	120569850	27250	27250	27250	27250	0
188	20241105	152600	120569850	27250	27250	27250	27250	0
189	20241105	152500	120569850	27250	27250	27250	27250	0
190	20241105	152400	120569850	27250	27250	27250	27250	0
191	20241105	152300	120569850	27250	27250	27250	27250	0
192	20241105	152200	120569850	27250	27250	27250	27250	0
193	20241105	152100	120569850	27250	27250	27250	27250	0
194	20241105	152000	120569850	27250	27250	27250	27250	0
195	20241105	151900	120569850	27250	27250	27250	27250	50
196	20241105	151800	119207350	27300	27250	27300	27250	28
197	20241105	151700	118444200	27300	27300	27300	27300	24
198	20241105	151600	117789000	27300	27300	27300	27300	0
199	20241105	151500	117789000	27300	27300	27300	27300	1
200	20241105	151400	117761700	27300	27300	27300	27300	0
201	20241105	151300	117761700	27300	27300	27300	27300	0
202	20241105	151200	117761700	27300	27300	27300	27300	0
203	20241105	151100	117761700	27300	27300	27300	27300	2
204	20241105	151000	117707100	27300	27300	27300	27300	1
205	20241105	150900	117679800	27300	27300	27300	27300	0
206	20241105	150800	117679800	27300	27300	27300	27300	0
207	20241105	150700	117679800	27300	27300	27300	27300	9
208	20241105	150600	117434100	27300	27300	27300	27300	0
209	20241105	150500	117434100	27300	27300	27300	27300	14
210	20241105	150400	117051900	27350	27350	27350	27350	13
211	20241105	150300	116696350	27300	27300	27300	27300	0
212	20241105	150200	116696350	27300	27300	27300	27300	0
213	20241105	150100	116696350	27300	27300	27300	27300	1
214	20241105	150000	116669050	27350	27350	27350	27350	1
215	20241105	145900	116641700	27250	27250	27250	27250	80
216	20241105	145800	114461700	27300	27300	27300	27300	10
217	20241105	145700	114188700	27300	27300	27300	27300	0
218	20241105	145600	114188700	27300	27300	27300	27300	0
219	20241105	145500	114188700	27300	27300	27300	27300	1
220	20241105	145400	114161400	27350	27350	27350	27350	0
221	20241105	145300	114161400	27350	27350	27350	27350	0
222	20241105	145200	114161400	27350	27350	27350	27350	0
223	20241105	145100	114161400	27350	27350	27350	27350	0
224	20241105	145000	114161400	27350	27350	27350	27350	0
225	20241105	144900	114161400	27350	27350	27350	27350	0
226	20241105	144800	114161400	27350	27350	27350	27350	0
227	20241105	144700	114161400	27350	27350	27350	27350	0
228	20241105	144600	114161400	27350	27350	27350	27350	0
229	20241105	144500	114161400	27350	27350	27350	27350	0
230	20241105	144400	114161400	27350	27350	27350	27350	1
231	20241105	144300	114134050	27350	27350	27350	27350	2
232	20241105	144200	114079350	27150	27150	27150	27150	0
233	20241105	144100	114079350	27150	27150	27150	27150	0
234	20241105	144000	114079350	27150	27150	27150	27150	0
235	20241105	143900	114079350	27150	27150	27150	27150	0
236	20241105	143800	114079350	27150	27150	27150	27150	0
237	20241105	143700	114079350	27150	27150	27150	27150	0
238	20241105	143600	114079350	27150	27150	27150	27150	0
239	20241105	143500	114079350	27150	27150	27150	27150	0
240	20241105	143400	114079350	27150	27300	27300	27150	50
241	20241105	143300	112719000	27300	27300	27300	27300	0
242	20241105	143200	112719000	27300	27300	27300	27300	0
243	20241105	143100	112719000	27300	27300	27300	27300	0
244	20241105	143000	112719000	27300	27300	27300	27300	0
245	20241105	142900	112719000	27300	27300	27300	27300	0
246	20241105	142800	112719000	27300	27300	27300	27300	0
247	20241105	142700	112719000	27300	27300	27300	27300	0
248	20241105	142600	112719000	27300	27300	27300	27300	0
249	20241105	142500	112719000	27300	27300	27300	27300	0
250	20241105	142400	112719000	27300	27300	27300	27300	0
251	20241105	142300	112719000	27300	27300	27300	27300	0
252	20241105	142200	112719000	27300	27300	27300	27300	0
253	20241105	142100	112719000	27300	27300	27300	27300	0
254	20241105	142000	112719000	27300	27300	27300	27300	0
255	20241105	141900	112719000	27300	27300	27300	27300	0
256	20241105	141800	112719000	27300	27300	27300	27300	0
257	20241105	141700	112719000	27300	27300	27300	27300	1
258	20241105	141600	112691700	27200	27200	27200	27200	0
259	20241105	141500	112691700	27200	27200	27200	27200	0
260	20241105	141400	112691700	27200	27200	27200	27200	0
261	20241105	141300	112691700	27200	27200	27200	27200	0
262	20241105	141200	112691700	27200	27200	27200	27200	0
263	20241105	141100	112691700	27200	27200	27200	27200	0
264	20241105	141000	112691700	27200	27200	27200	27200	0
265	20241105	140900	112691700	27200	27200	27200	27200	0
266	20241105	140800	112691700	27200	27200	27200	27200	0
267	20241105	140700	112691700	27200	27200	27200	27200	0
268	20241105	140600	112691700	27200	27200	27200	27200	0
269	20241105	140500	112691700	27200	27200	27200	27200	0
270	20241105	140400	112691700	27200	27200	27200	27200	0
271	20241105	140300	112691700	27200	27200	27200	27200	0
272	20241105	140200	112691700	27200	27200	27200	27200	0
273	20241105	140100	112691700	27200	27200	27200	27200	0
274	20241105	140000	112691700	27200	27200	27200	27200	67
275	20241105	135900	110869300	27200	27200	27200	27200	0
276	20241105	135800	110869300	27200	27200	27200	27200	0
277	20241105	135700	110869300	27200	27200	27200	27200	0
278	20241105	135600	110869300	27200	27200	27200	27200	7
279	20241105	135500	110678900	27250	27250	27250	27250	0
280	20241105	135400	110678900	27250	27250	27250	27250	0
281	20241105	135300	110678900	27250	27250	27250	27250	0
282	20241105	135200	110678900	27250	27250	27250	27250	0
283	20241105	135100	110678900	27250	27250	27250	27250	0
284	20241105	135000	110678900	27250	27250	27250	27250	0
285	20241105	134900	110678900	27250	27250	27250	27250	0
286	20241105	134800	110678900	27250	27250	27250	27250	1
287	20241105	134700	110651650	27250	27250	27250	27250	10
288	20241105	134600	110379150	27250	27250	27250	27250	0
289	20241105	134500	110379150	27250	27250	27250	27250	0
290	20241105	134400	110379150	27250	27250	27250	27250	0
291	20241105	134300	110379150	27250	27250	27250	27250	0
292	20241105	134200	110379150	27250	27250	27250	27250	0
293	20241105	134100	110379150	27250	27250	27250	27250	0
294	20241105	134000	110379150	27250	27250	27250	27250	0
295	20241105	133900	110379150	27250	27250	27250	27250	0
296	20241105	133800	110379150	27250	27250	27250	27250	0
297	20241105	133700	110379150	27250	27250	27250	27250	20
298	20241105	133600	109834150	27300	27300	27300	27300	0
299	20241105	133500	109834150	27300	27300	27300	27300	0
300	20241105	133400	109834150	27300	27300	27300	27300	0
301	20241105	133300	109834150	27300	27300	27300	27300	0
302	20241105	133200	109834150	27300	27300	27300	27300	1
303	20241105	133100	109806850	27300	27300	27300	27300	0
304	20241105	133000	109806850	27300	27300	27300	27300	0
305	20241105	132900	109806850	27300	27300	27300	27300	0
306	20241105	132800	109806850	27300	27300	27300	27300	8
307	20241105	132700	109588450	27350	27350	27350	27350	0
308	20241105	132600	109588450	27350	27350	27350	27350	0
309	20241105	132500	109588450	27350	27350	27350	27350	0
310	20241105	132400	109588450	27350	27350	27350	27350	0
311	20241105	132300	109588450	27350	27350	27350	27350	0
312	20241105	132200	109588450	27350	27350	27350	27350	0
313	20241105	132100	109588450	27350	27350	27350	27350	0
314	20241105	132000	109588450	27350	27350	27350	27350	0
315	20241105	131900	109588450	27350	27350	27350	27350	0
316	20241105	131800	109588450	27350	27350	27350	27350	0
317	20241105	131700	109588450	27350	27350	27350	27350	0
318	20241105	131600	109588450	27350	27350	27350	27350	0
319	20241105	131500	109588450	27350	27350	27350	27350	1
320	20241105	131400	109561100	27350	27350	27350	27350	0
321	20241105	131300	109561100	27350	27350	27350	27350	0
322	20241105	131200	109561100	27350	27350	27350	27350	0
323	20241105	131100	109561100	27350	27350	27350	27350	0
324	20241105	131000	109561100	27350	27350	27350	27350	0
325	20241105	130900	109561100	27350	27350	27350	27350	0
326	20241105	130800	109561100	27350	27350	27350	27350	0
327	20241105	130700	109561100	27350	27350	27350	27350	0
328	20241105	130600	109561100	27350	27350	27350	27350	0
329	20241105	130500	109561100	27350	27350	27350	27350	1
330	20241105	130400	109533750	27300	27300	27300	27300	0
331	20241105	130300	109533750	27300	27300	27300	27300	0
332	20241105	130200	109533750	27300	27300	27300	27300	0
333	20241105	130100	109533750	27300	27300	27300	27300	0
334	20241105	130000	109533750	27300	27300	27300	27300	0
335	20241105	125900	109533750	27300	27300	27300	27300	0
336	20241105	125800	109533750	27300	27300	27300	27300	0
337	20241105	125700	109533750	27300	27300	27300	27300	0
338	20241105	125600	109533750	27300	27300	27300	27300	0
339	20241105	125500	109533750	27300	27300	27300	27300	0
340	20241105	125400	109533750	27300	27300	27300	27300	0
341	20241105	125300	109533750	27300	27300	27300	27300	0
342	20241105	125200	109533750	27300	27300	27300	27300	0
343	20241105	125100	109533750	27300	27300	27300	27300	0
344	20241105	125000	109533750	27300	27300	27300	27300	0
345	20241105	124900	109533750	27300	27300	27300	27300	0
346	20241105	124800	109533750	27300	27300	27300	27300	0
347	20241105	124700	109533750	27300	27300	27300	27300	0
348	20241105	124600	109533750	27300	27300	27300	27300	0
349	20241105	124500	109533750	27300	27300	27300	27300	0
350	20241105	124400	109533750	27300	27300	27300	27300	0
351	20241105	124300	109533750	27300	27300	27300	27300	5
352	20241105	124200	109397250	27300	27300	27300	27300	0
353	20241105	124100	109397250	27300	27300	27300	27300	0
354	20241105	124000	109397250	27300	27300	27300	27300	0
355	20241105	123900	109397250	27300	27300	27300	27300	0
356	20241105	123800	109397250	27300	27300	27300	27300	0
357	20241105	123700	109397250	27300	27300	27300	27300	0
358	20241105	123600	109397250	27300	27300	27300	27300	2
359	20241105	123500	109342650	27300	27300	27300	27300	0
360	20241105	123400	109342650	27300	27300	27300	27300	0
361	20241105	123300	109342650	27300	27300	27300	27300	0
362	20241105	123200	109342650	27300	27300	27300	27300	0
363	20241105	123100	109342650	27300	27300	27300	27300	0
364	20241105	123000	109342650	27300	27300	27300	27300	3
365	20241105	122900	109260750	27300	27300	27300	27300	0
366	20241105	122800	109260750	27300	27300	27300	27300	0
367	20241105	122700	109260750	27300	27300	27300	27300	0
368	20241105	122600	109260750	27300	27300	27300	27300	0
369	20241105	122500	109260750	27300	27300	27300	27300	0
370	20241105	122400	109260750	27300	27300	27300	27300	0
371	20241105	122300	109260750	27300	27300	27300	27300	0
372	20241105	122200	109260750	27300	27300	27300	27300	0
373	20241105	122100	109260750	27300	27300	27300	27300	0
374	20241105	122000	109260750	27300	27300	27300	27300	0
375	20241105	121900	109260750	27300	27300	27300	27300	0
376	20241105	121800	109260750	27300	27300	27300	27300	0
377	20241105	121700	109260750	27300	27300	27300	27300	0
378	20241105	121600	109260750	27300	27300	27300	27300	0
379	20241105	121500	109260750	27300	27300	27300	27300	0
380	20241105	121400	109260750	27300	27300	27300	27300	0
381	20241105	121300	109260750	27300	27300	27300	27300	0
382	20241105	121200	109260750	27300	27300	27300	27300	0
383	20241105	121100	109260750	27300	27300	27300	27300	0
384	20241105	121000	109260750	27300	27300	27300	27300	2
385	20241105	120900	109206150	27300	27300	27300	27300	0
386	20241105	120800	109206150	27300	27300	27300	27300	0
387	20241105	120700	109206150	27300	27300	27300	27300	0
388	20241105	120600	109206150	27300	27300	27300	27300	0
389	20241105	120500	109206150	27300	27300	27300	27300	0
390	20241105	120400	109206150	27300	27300	27300	27300	0
391	20241105	120300	109206150	27300	27300	27300	27300	0
392	20241105	120200	109206150	27300	27300	27300	27300	11
393	20241105	120100	108905850	27300	27300	27300	27300	0
394	20241105	120000	108905850	27300	27300	27300	27300	1
395	20241105	115900	108878550	27300	27300	27300	27300	0
396	20241105	115800	108878550	27300	27300	27300	27300	0
397	20241105	115700	108878550	27300	27300	27300	27300	0
398	20241105	115600	108878550	27300	27300	27300	27300	0
399	20241105	115500	108878550	27300	27300	27300	27300	0
400	20241105	115400	108878550	27300	27300	27300	27300	0
401	20241105	115300	108878550	27300	27300	27300	27300	0
402	20241105	115200	108878550	27300	27300	27300	27300	0
403	20241105	115100	108878550	27300	27300	27300	27300	0
404	20241105	115000	108878550	27300	27300	27300	27300	0
405	20241105	114900	108878550	27300	27300	27300	27300	0
406	20241105	114800	108878550	27300	27300	27300	27300	28
407	20241105	114700	108114150	27250	27250	27250	27250	0
408	20241105	114600	108114150	27250	27250	27250	27250	0
409	20241105	114500	108114150	27250	27250	27250	27250	0
410	20241105	114400	108114150	27250	27250	27250	27250	0
411	20241105	114300	108114150	27250	27250	27250	27250	0
412	20241105	114200	108114150	27250	27250	27250	27250	0
413	20241105	114100	108114150	27250	27250	27250	27250	0
414	20241105	114000	108114150	27250	27250	27250	27250	20
415	20241105	113900	107569150	27250	27250	27250	27250	5
416	20241105	113800	107432900	27250	27250	27250	27250	0
417	20241105	113700	107432900	27250	27250	27250	27250	0
418	20241105	113600	107432900	27250	27250	27250	27250	0
419	20241105	113500	107432900	27250	27250	27250	27250	1
420	20241105	113400	107405650	27300	27300	27300	27300	0
421	20241105	113300	107405650	27300	27300	27300	27300	0
422	20241105	113200	107405650	27300	27300	27300	27300	0
423	20241105	113100	107405650	27300	27300	27300	27300	0
424	20241105	113000	107405650	27300	27300	27300	27300	0
425	20241105	112900	107405650	27300	27300	27300	27300	0
426	20241105	112800	107405650	27300	27300	27300	27300	0
427	20241105	112700	107405650	27300	27300	27300	27300	0
428	20241105	112600	107405650	27300	27300	27300	27300	0
429	20241105	112500	107405650	27300	27300	27300	27300	0
430	20241105	112400	107405650	27300	27300	27300	27300	0
431	20241105	112300	107405650	27300	27300	27300	27300	0
432	20241105	112200	107405650	27300	27300	27300	27300	0
433	20241105	112100	107405650	27300	27300	27300	27300	0
434	20241105	112000	107405650	27300	27300	27300	27300	4
435	20241105	111900	107296450	27250	27250	27250	27250	0
436	20241105	111800	107296450	27250	27250	27250	27250	0
437	20241105	111700	107296450	27250	27250	27250	27250	0
438	20241105	111600	107296450	27250	27250	27250	27250	0
439	20241105	111500	107296450	27250	27250	27250	27250	0
440	20241105	111400	107296450	27250	27250	27250	27250	0
441	20241105	111300	107296450	27250	27250	27250	27250	0
442	20241105	111200	107296450	27250	27250	27250	27250	0
443	20241105	111100	107296450	27250	27250	27250	27250	1
444	20241105	111000	107269200	27250	27250	27250	27250	1
445	20241105	110900	107241950	27250	27250	27250	27250	50
446	20241105	110800	105879450	27250	27250	27250	27250	10
447	20241105	110700	105606950	27250	27250	27250	27250	0
448	20241105	110600	105606950	27250	27250	27250	27250	0
449	20241105	110500	105606950	27250	27250	27250	27250	50
450	20241105	110400	104244450	27250	27250	27250	27250	59
451	20241105	110300	102636700	27250	27250	27250	27250	0
452	20241105	110200	102636700	27250	27250	27250	27250	0
453	20241105	110100	102636700	27250	27250	27250	27250	0
454	20241105	110000	102636700	27250	27250	27250	27250	1
455	20241105	105900	102609450	27250	27250	27250	27250	0
456	20241105	105800	102609450	27250	27250	27250	27250	0
457	20241105	105700	102609450	27250	27250	27250	27250	0
458	20241105	105600	102609450	27250	27250	27250	27250	19
459	20241105	105500	102091700	27150	27150	27150	27150	0
460	20241105	105400	102091700	27150	27250	27250	27150	2
461	20241105	105300	102037300	27250	27250	27250	27250	0
462	20241105	105200	102037300	27250	27250	27250	27250	150
463	20241105	105100	97949800	27100	27100	27100	27100	0
464	20241105	105000	97949800	27100	27100	27100	27100	1
465	20241105	104900	97922700	27250	27250	27250	27250	124
466	20241105	104800	94543700	27050	27050	27050	27050	0
467	20241105	104700	94543700	27050	27050	27050	27050	0
468	20241105	104600	94543700	27050	27050	27050	27050	12
469	20241105	104500	94219100	27050	27050	27050	27050	0
470	20241105	104400	94219100	27050	27050	27050	27050	0
471	20241105	104300	94219100	27050	27050	27050	27050	0
472	20241105	104200	94219100	27050	27050	27050	27050	0
473	20241105	104100	94219100	27050	27050	27050	27050	0
474	20241105	104000	94219100	27050	27050	27050	27050	0
475	20241105	103900	94219100	27050	27050	27050	27050	0
476	20241105	103800	94219100	27050	27150	27150	27050	99
477	20241105	103700	91538150	27250	27250	27250	27250	0
478	20241105	103600	91538150	27250	27250	27250	27250	0
479	20241105	103500	91538150	27250	27250	27250	27250	2
480	20241105	103400	91483650	27250	27250	27250	27250	8
481	20241105	103300	91265650	27000	27000	27000	27000	0
482	20241105	103200	91265650	27000	27000	27000	27000	0
483	20241105	103100	91265650	27000	27000	27000	27000	0
484	20241105	103000	91265650	27000	27200	27200	27000	1020
485	20241105	102900	63642300	27300	27300	27300	27300	0
486	20241105	102800	63642300	27300	27300	27300	27300	0
487	20241105	102700	63642300	27300	27300	27300	27300	0
488	20241105	102600	63642300	27300	27300	27300	27300	0
489	20241105	102500	63642300	27300	27250	27300	27250	57
490	20241105	102400	62088600	27200	27200	27200	27200	272
491	20241105	102300	54690200	27100	27100	27100	27100	0
492	20241105	102200	54690200	27100	27100	27100	27100	0
493	20241105	102100	54690200	27100	27100	27100	27100	0
494	20241105	102000	54690200	27100	27100	27100	27100	0
495	20241105	101900	54690200	27100	27100	27100	27100	1
496	20241105	101800	54663100	27150	27150	27150	27150	0
497	20241105	101700	54663100	27150	27150	27150	27150	3
498	20241105	101600	54581650	27150	27150	27150	27150	11
499	20241105	101500	54283000	27150	27100	27150	27100	92
500	20241105	101400	51786400	27050	27050	27050	27050	0
501	20241105	101300	51786400	27050	27050	27050	27050	0
502	20241105	101200	51786400	27050	27050	27050	27050	0
503	20241105	101100	51786400	27050	27050	27050	27050	0
504	20241105	101000	51786400	27050	27050	27050	27050	0
505	20241105	100900	51786400	27050	27050	27050	27050	1
506	20241105	100800	51759350	27000	27000	27000	27000	0
507	20241105	100700	51759350	27000	27000	27000	27000	0
508	20241105	100600	51759350	27000	27000	27000	27000	0
509	20241105	100500	51759350	27000	27000	27000	27000	0
510	20241105	100400	51759350	27000	27000	27000	27000	0
511	20241105	100300	51759350	27000	27000	27000	27000	0
512	20241105	100200	51759350	27000	27000	27000	27000	0
513	20241105	100100	51759350	27000	27000	27000	27000	0
514	20241105	100000	51759350	27000	27050	27050	27000	59
515	20241105	095900	50164900	27000	27000	27000	27000	0
516	20241105	095800	50164900	27000	27000	27000	27000	0
517	20241105	095700	50164900	27000	27000	27000	27000	0
518	20241105	095600	50164900	27000	27000	27000	27000	0
519	20241105	095500	50164900	27000	27000	27000	27000	0
520	20241105	095400	50164900	27000	27000	27000	27000	0
521	20241105	095300	50164900	27000	27000	27000	27000	1
522	20241105	095200	50137900	26950	26950	26950	26950	0
523	20241105	095100	50137900	26950	26950	26950	26950	0
524	20241105	095000	50137900	26950	27000	27000	26950	690
525	20241105	094900	31530100	27200	27150	27200	27000	765
526	20241105	094800	10841000	27200	27200	27200	27200	0
527	20241105	094700	10841000	27200	27200	27200	27200	0
528	20241105	094600	10841000	27200	27200	27200	27200	12
529	20241105	094500	10514600	27200	27200	27200	27200	57
530	20241105	094400	8964200	27250	27250	27250	27250	0
531	20241105	094300	8964200	27250	27250	27250	27250	0
532	20241105	094200	8964200	27250	27250	27250	27250	0
533	20241105	094100	8964200	27250	27250	27250	27250	0
534	20241105	094000	8964200	27250	27250	27250	27250	20
535	20241105	093900	8419200	27200	27200	27200	27200	0
536	20241105	093800	8419200	27200	27200	27200	27200	0
537	20241105	093700	8419200	27200	27200	27200	27200	12
538	20241105	093600	8092800	27150	27150	27150	27150	0
539	20241105	093500	8092800	27150	27150	27150	27150	0
540	20241105	093400	8092800	27150	27150	27150	27150	14
541	20241105	093300	7712700	27250	27250	27250	27250	0
542	20241105	093200	7712700	27250	27250	27250	27250	25
543	20241105	093100	7031450	27250	27250	27250	27250	0
544	20241105	093000	7031450	27250	27250	27250	27250	0
545	20241105	092900	7031450	27250	27250	27250	27250	0
546	20241105	092800	7031450	27250	27250	27250	27250	68
547	20241105	092700	5178450	27150	27150	27150	27150	0
548	20241105	092600	5178450	27150	27150	27150	27150	1
549	20241105	092500	5151300	27350	27350	27350	27350	0
550	20241105	092400	5151300	27350	27350	27350	27350	0
551	20241105	092300	5151300	27350	27300	27350	27300	36
552	20241105	092200	4167750	27300	27300	27300	27300	0
553	20241105	092100	4167750	27300	27300	27300	27300	0
554	20241105	092000	4167750	27300	27300	27300	27300	0
555	20241105	091900	4167750	27300	27300	27300	27300	0
556	20241105	091800	4167750	27300	27300	27300	27300	0
557	20241105	091700	4167750	27300	27300	27300	27300	16
558	20241105	091600	3730950	27300	27300	27300	27300	0
559	20241105	091500	3730950	27300	27300	27300	27300	0
560	20241105	091400	3730950	27300	27300	27300	27300	15
561	20241105	091300	3321450	27300	27300	27300	27300	0
562	20241105	091200	3321450	27300	27300	27300	27300	0
563	20241105	091100	3321450	27300	27300	27300	27300	20
564	20241105	091000	2775450	27100	27100	27100	27100	0
565	20241105	090900	2775450	27100	27100	27100	27100	0
566	20241105	090800	2775450	27100	27100	27100	27100	0
567	20241105	090700	2775450	27100	27100	27100	27100	25
568	20241105	090600	2097950	27250	27250	27250	27250	0
569	20241105	090500	2097950	27250	27250	27250	27250	0
570	20241105	090400	2097950	27250	27250	27250	27250	0
571	20241105	090300	2097950	27250	27250	27250	27250	13
572	20241105	090200	1743700	27100	27100	27100	27100	2
573	20241105	090100	1689500	27250	27250	27250	27250	0
574	20241105	090000	1689500	27250	27250	27250	27250	62