KissMeData/001270/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	183400	305422150	28850	28850	28850	28850	1409
3	20241007	183300	305422150	28850	28850	28850	28850	0
4	20241007	183200	305422150	28850	28850	28850	28850	0
5	20241007	183100	305422150	28850	28850	28850	28850	0
6	20241007	183000	305422150	28850	28850	28850	28850	0
7	20241007	182900	305422150	28850	28850	28850	28850	0
8	20241007	182800	305422150	28850	28850	28850	28850	0
9	20241007	182700	305422150	28850	28850	28850	28850	0
10	20241007	182600	305422150	28850	28850	28850	28850	0
11	20241007	182500	305422150	28850	28850	28850	28850	0
12	20241007	182400	305422150	28850	28850	28850	28850	0
13	20241007	182300	305422150	28850	28850	28850	28850	0
14	20241007	182200	305422150	28850	28850	28850	28850	0
15	20241007	182100	305422150	28850	28850	28850	28850	0
16	20241007	182000	305422150	28850	28850	28850	28850	0
17	20241007	181900	305422150	28850	28850	28850	28850	0
18	20241007	181800	305422150	28850	28850	28850	28850	0
19	20241007	181700	305422150	28850	28850	28850	28850	0
20	20241007	181600	305422150	28850	28850	28850	28850	0
21	20241007	181500	305422150	28850	28850	28850	28850	0
22	20241007	181400	305422150	28850	28850	28850	28850	0
23	20241007	181300	305422150	28850	28850	28850	28850	0
24	20241007	181200	305422150	28850	28850	28850	28850	0
25	20241007	181100	305422150	28850	28850	28850	28850	0
26	20241007	181000	305422150	28850	28850	28850	28850	0
27	20241007	180900	305422150	28850	28850	28850	28850	0
28	20241007	180800	305422150	28850	28850	28850	28850	0
29	20241007	180700	305422150	28850	28850	28850	28850	0
30	20241007	180600	305422150	28850	28850	28850	28850	0
31	20241007	180500	305422150	28850	28850	28850	28850	0
32	20241007	180400	305422150	28850	28850	28850	28850	1409
33	20241007	180300	305422150	28850	28850	28850	28850	0
34	20241007	180200	305422150	28850	28850	28850	28850	0
35	20241007	180100	305422150	28850	28850	28850	28850	0
36	20241007	180000	305422150	28850	28850	28850	28850	0
37	20241007	175900	305422150	28850	28850	28850	28850	0
38	20241007	175800	305422150	28850	28850	28850	28850	0
39	20241007	175700	305422150	28850	28850	28850	28850	0
40	20241007	175600	305422150	28850	28850	28850	28850	0
41	20241007	175500	305422150	28850	28850	28850	28850	0
42	20241007	175400	305422150	28850	28850	28850	28850	0
43	20241007	175300	305422150	28850	28850	28850	28850	0
44	20241007	175200	305422150	28850	28850	28850	28850	0
45	20241007	175100	305422150	28850	28850	28850	28850	0
46	20241007	175000	305422150	28850	28850	28850	28850	0
47	20241007	174900	305422150	28850	28850	28850	28850	0
48	20241007	174800	305422150	28850	28850	28850	28850	0
49	20241007	174700	305422150	28850	28850	28850	28850	0
50	20241007	174600	305422150	28850	28850	28850	28850	0
51	20241007	174500	305422150	28850	28850	28850	28850	0
52	20241007	174400	305422150	28850	28850	28850	28850	0
53	20241007	174300	305422150	28850	28850	28850	28850	0
54	20241007	174200	305422150	28850	28850	28850	28850	0
55	20241007	174100	305422150	28850	28850	28850	28850	0
56	20241007	174000	305422150	28850	28850	28850	28850	0
57	20241007	173900	305422150	28850	28850	28850	28850	0
58	20241007	173800	305422150	28850	28850	28850	28850	0
59	20241007	173700	305422150	28850	28850	28850	28850	0
60	20241007	173600	305422150	28850	28850	28850	28850	0
61	20241007	173500	305422150	28850	28850	28850	28850	0
62	20241007	173400	305422150	28850	28850	28850	28850	1409
63	20241007	173300	305422150	28850	28850	28850	28850	0
64	20241007	173200	305422150	28850	28850	28850	28850	0
65	20241007	173100	305422150	28850	28850	28850	28850	0
66	20241007	173000	305422150	28850	28850	28850	28850	0
67	20241007	172900	305422150	28850	28850	28850	28850	0
68	20241007	172800	305422150	28850	28850	28850	28850	0
69	20241007	172700	305422150	28850	28850	28850	28850	0
70	20241007	172600	305422150	28850	28850	28850	28850	0
71	20241007	172500	305422150	28850	28850	28850	28850	0
72	20241007	172400	305422150	28850	28850	28850	28850	0
73	20241007	172300	305422150	28850	28850	28850	28850	0
74	20241007	172200	305422150	28850	28850	28850	28850	0
75	20241007	172100	305422150	28850	28850	28850	28850	0
76	20241007	172000	305422150	28850	28850	28850	28850	0
77	20241007	171900	305422150	28850	28850	28850	28850	0
78	20241007	171800	305422150	28850	28850	28850	28850	0
79	20241007	171700	305422150	28850	28850	28850	28850	0
80	20241007	171600	305422150	28850	28850	28850	28850	0
81	20241007	171500	305422150	28850	28850	28850	28850	0
82	20241007	171400	305422150	28850	28850	28850	28850	0
83	20241007	171300	305422150	28850	28850	28850	28850	0
84	20241007	171200	305422150	28850	28850	28850	28850	0
85	20241007	171100	305422150	28850	28850	28850	28850	0
86	20241007	171000	305422150	28850	28850	28850	28850	0
87	20241007	170900	305422150	28850	28850	28850	28850	0
88	20241007	170800	305422150	28850	28850	28850	28850	0
89	20241007	170700	305422150	28850	28850	28850	28850	0
90	20241007	170600	305422150	28850	28850	28850	28850	0
91	20241007	170500	305422150	28850	28850	28850	28850	0
92	20241007	170400	305422150	28850	28850	28850	28850	1409
93	20241007	170300	305422150	28850	28850	28850	28850	0
94	20241007	170200	305422150	28850	28850	28850	28850	0
95	20241007	170100	305422150	28850	28850	28850	28850	0
96	20241007	170000	305422150	28850	28850	28850	28850	0
97	20241007	165900	305422150	28850	28850	28850	28850	0
98	20241007	165800	305422150	28850	28850	28850	28850	0
99	20241007	165700	305422150	28850	28850	28850	28850	0
100	20241007	165600	305422150	28850	28850	28850	28850	0
101	20241007	165500	305422150	28850	28850	28850	28850	0
102	20241007	165400	305422150	28850	28850	28850	28850	0
103	20241007	165300	305422150	28850	28850	28850	28850	0
104	20241007	165200	305422150	28850	28850	28850	28850	0
105	20241007	165100	305422150	28850	28850	28850	28850	0
106	20241007	165000	305422150	28850	28850	28850	28850	0
107	20241007	164900	305422150	28850	28850	28850	28850	0
108	20241007	164800	305422150	28850	28850	28850	28850	0
109	20241007	164700	305422150	28850	28850	28850	28850	0
110	20241007	164600	305422150	28850	28850	28850	28850	0
111	20241007	164500	305422150	28850	28850	28850	28850	0
112	20241007	164400	305422150	28850	28850	28850	28850	0
113	20241007	164300	305422150	28850	28850	28850	28850	0
114	20241007	164200	305422150	28850	28850	28850	28850	0
115	20241007	164100	305422150	28850	28850	28850	28850	0
116	20241007	164000	305422150	28850	28850	28850	28850	0
117	20241007	163900	305422150	28850	28850	28850	28850	0
118	20241007	163800	305422150	28850	28850	28850	28850	0
119	20241007	163700	305422150	28850	28850	28850	28850	0
120	20241007	163600	305422150	28850	28850	28850	28850	0
121	20241007	163500	305422150	28850	28850	28850	28850	0
122	20241007	163400	305422150	28850	28850	28850	28850	1409
123	20241007	163300	305422150	28850	28850	28850	28850	0
124	20241007	163200	305422150	28850	28850	28850	28850	0
125	20241007	163100	305422150	28850	28850	28850	28850	0
126	20241007	163000	305422150	28850	28850	28850	28850	0
127	20241007	162900	305422150	28850	28850	28850	28850	0
128	20241007	162800	305422150	28850	28850	28850	28850	0
129	20241007	162700	305422150	28850	28850	28850	28850	0
130	20241007	162600	305422150	28850	28850	28850	28850	0
131	20241007	162500	305422150	28850	28850	28850	28850	0
132	20241007	162400	305422150	28850	28850	28850	28850	0
133	20241007	162300	305422150	28850	28850	28850	28850	0
134	20241007	162200	305422150	28850	28850	28850	28850	0
135	20241007	162100	305422150	28850	28850	28850	28850	0
136	20241007	162000	305422150	28850	28850	28850	28850	0
137	20241007	161900	305422150	28850	28850	28850	28850	0
138	20241007	161800	305422150	28850	28850	28850	28850	0
139	20241007	161700	305422150	28850	28850	28850	28850	0
140	20241007	161600	305422150	28850	28850	28850	28850	0
141	20241007	161500	305422150	28850	28850	28850	28850	0
142	20241007	161400	305422150	28850	28850	28850	28850	0
143	20241007	161300	305422150	28850	28850	28850	28850	0
144	20241007	161200	305422150	28850	28850	28850	28850	0
145	20241007	161100	305422150	28850	28850	28850	28850	0
146	20241007	161000	305422150	28850	28850	28850	28850	0
147	20241007	160900	305422150	28850	28850	28850	28850	0
148	20241007	160800	305422150	28850	28850	28850	28850	0
149	20241007	160700	305422150	28850	28850	28850	28850	0
150	20241007	160600	305422150	28850	28850	28850	28850	0
151	20241007	160500	305422150	28850	28850	28850	28850	0
152	20241007	160400	305422150	28850	28850	28850	28850	1409
153	20241007	160300	305422150	28850	28850	28850	28850	0
154	20241007	160200	305422150	28850	28850	28850	28850	0
155	20241007	160100	305422150	28850	28850	28850	28850	0
156	20241007	160000	305422150	28850	28850	28850	28850	0
157	20241007	155900	305422150	28850	28850	28850	28850	0
158	20241007	155800	305422150	28850	28850	28850	28850	0
159	20241007	155700	305422150	28850	28850	28850	28850	0
160	20241007	155600	305422150	28850	28850	28850	28850	0
161	20241007	155500	305422150	28850	28850	28850	28850	0
162	20241007	155400	305422150	28850	28850	28850	28850	0
163	20241007	155300	305422150	28850	28850	28850	28850	0
164	20241007	155200	305422150	28850	28850	28850	28850	0
165	20241007	155100	305422150	28850	28850	28850	28850	0
166	20241007	155000	305422150	28850	28850	28850	28850	0
167	20241007	154900	305422150	28850	28850	28850	28850	0
168	20241007	154800	305422150	28850	28850	28850	28850	0
169	20241007	154700	305422150	28850	28850	28850	28850	0
170	20241007	154600	305422150	28850	28850	28850	28850	0
171	20241007	154500	305422150	28850	28850	28850	28850	0
172	20241007	154400	305422150	28850	28850	28850	28850	0
173	20241007	154300	305422150	28850	28850	28850	28850	0
174	20241007	154200	305422150	28850	28850	28850	28850	0
175	20241007	154100	305422150	28850	28850	28850	28850	0
176	20241007	154000	305422150	28850	28850	28850	28850	0
177	20241007	153900	305422150	28850	28850	28850	28850	0
178	20241007	153800	305422150	28850	28850	28850	28850	0
179	20241007	153700	305422150	28850	28850	28850	28850	0
180	20241007	153600	305422150	28850	28850	28850	28850	0
181	20241007	153500	305422150	28850	28850	28850	28850	0
182	20241007	153400	305422150	28850	28850	28850	28850	1409
183	20241007	153300	305422150	28850	28850	28850	28850	0
184	20241007	153200	305422150	28850	28850	28850	28850	0
185	20241007	153100	305422150	28850	28850	28850	28850	0
186	20241007	153000	305422150	28850	28850	28850	28850	1409
187	20241007	152900	264772500	28850	28850	28850	28850	0
188	20241007	152800	264772500	28850	28850	28850	28850	0
189	20241007	152700	264772500	28850	28850	28850	28850	0
190	20241007	152600	264772500	28850	28850	28850	28850	0
191	20241007	152500	264772500	28850	28850	28850	28850	0
192	20241007	152400	264772500	28850	28850	28850	28850	0
193	20241007	152300	264772500	28850	28850	28850	28850	0
194	20241007	152200	264772500	28850	28850	28850	28850	0
195	20241007	152100	264772500	28850	28850	28850	28850	0
196	20241007	152000	264772500	28850	28850	28850	28850	0
197	20241007	151900	264772500	28850	28850	28850	28850	2
198	20241007	151800	264714800	29100	29100	29100	29100	0
199	20241007	151700	264714800	29100	29100	29100	29100	0
200	20241007	151600	264714800	29100	29100	29100	29100	0
201	20241007	151500	264714800	29100	29100	29100	29100	0
202	20241007	151400	264714800	29100	29100	29100	29100	0
203	20241007	151300	264714800	29100	29100	29100	29100	5
204	20241007	151200	264569300	29100	29100	29100	29100	0
205	20241007	151100	264569300	29100	29100	29100	29100	0
206	20241007	151000	264569300	29100	29100	29100	29100	0
207	20241007	150900	264569300	29100	29100	29100	29100	0
208	20241007	150800	264569300	29100	29100	29100	29100	0
209	20241007	150700	264569300	29100	29100	29100	29100	2
210	20241007	150600	264511100	29100	29100	29100	29100	0
211	20241007	150500	264511100	29100	29000	29100	29000	78
212	20241007	150400	262242900	29100	28950	29100	28950	122
213	20241007	150300	258701050	28950	28950	28950	28950	0
214	20241007	150200	258701050	28950	28850	28950	28850	50
215	20241007	150100	257255850	28950	28950	28950	28950	0
216	20241007	150000	257255850	28950	28850	28950	28850	13
217	20241007	145900	256880700	28850	28850	28850	28800	101
218	20241007	145800	253970850	29050	28900	29050	28900	7
219	20241007	145700	253768400	29100	29100	29100	29100	0
220	20241007	145600	253768400	29100	29100	29100	29100	0
221	20241007	145500	253768400	29100	29100	29100	29100	0
222	20241007	145400	253768400	29100	29100	29100	29100	0
223	20241007	145300	253768400	29100	29100	29100	29100	0
224	20241007	145200	253768400	29100	29100	29100	29100	0
225	20241007	145100	253768400	29100	29100	29100	29100	0
226	20241007	145000	253768400	29100	29100	29100	29100	0
227	20241007	144900	253768400	29100	29000	29100	29000	4
228	20241007	144800	253652100	29100	29100	29100	29100	0
229	20241007	144700	253652100	29100	29100	29100	29100	0
230	20241007	144600	253652100	29100	29100	29100	29100	0
231	20241007	144500	253652100	29100	29100	29100	29100	0
232	20241007	144400	253652100	29100	29100	29100	29100	0
233	20241007	144300	253652100	29100	29100	29100	29100	0
234	20241007	144200	253652100	29100	29100	29100	29100	0
235	20241007	144100	253652100	29100	29100	29100	29100	0
236	20241007	144000	253652100	29100	29100	29100	29100	0
237	20241007	143900	253652100	29100	29100	29100	29100	0
238	20241007	143800	253652100	29100	29100	29100	29100	0
239	20241007	143700	253652100	29100	29100	29100	29100	0
240	20241007	143600	253652100	29100	29000	29100	29000	3
241	20241007	143500	253564900	29100	29100	29100	29100	0
242	20241007	143400	253564900	29100	29000	29100	29000	3
243	20241007	143300	253477700	29100	28950	29100	28950	50
244	20241007	143200	252022950	29100	29100	29100	29100	0
245	20241007	143100	252022950	29100	29000	29100	28900	5
246	20241007	143000	251877950	29000	29000	29000	29000	0
247	20241007	142900	251877950	29000	29000	29000	29000	0
248	20241007	142800	251877950	29000	29000	29000	29000	0
249	20241007	142700	251877950	29000	29000	29000	29000	0
250	20241007	142600	251877950	29000	29000	29000	29000	0
251	20241007	142500	251877950	29000	29000	29000	29000	1
252	20241007	142400	251848950	29100	29100	29100	29100	0
253	20241007	142300	251848950	29100	29100	29100	29100	0
254	20241007	142200	251848950	29100	29100	29100	29100	0
255	20241007	142100	251848950	29100	29100	29100	29100	0
256	20241007	142000	251848950	29100	29100	29100	29100	0
257	20241007	141900	251848950	29100	29100	29100	29100	0
258	20241007	141800	251848950	29100	29100	29100	29100	0
259	20241007	141700	251848950	29100	29100	29100	29100	0
260	20241007	141600	251848950	29100	29100	29100	29100	0
261	20241007	141500	251848950	29100	29100	29100	29100	0
262	20241007	141400	251848950	29100	29100	29100	29100	0
263	20241007	141300	251848950	29100	29100	29100	29100	0
264	20241007	141200	251848950	29100	29100	29100	29100	0
265	20241007	141100	251848950	29100	29100	29100	29100	0
266	20241007	141000	251848950	29100	29100	29100	29100	0
267	20241007	140900	251848950	29100	29100	29100	29100	0
268	20241007	140800	251848950	29100	29100	29100	29100	0
269	20241007	140700	251848950	29100	29100	29100	29100	0
270	20241007	140600	251848950	29100	29100	29100	29100	0
271	20241007	140500	251848950	29100	29100	29100	29100	0
272	20241007	140400	251848950	29100	29100	29100	29100	0
273	20241007	140300	251848950	29100	29100	29100	29100	0
274	20241007	140200	251848950	29100	29100	29100	29100	0
275	20241007	140100	251848950	29100	29100	29100	29100	0
276	20241007	140000	251848950	29100	29100	29100	29100	0
277	20241007	135900	251848950	29100	29100	29100	29100	0
278	20241007	135800	251848950	29100	29100	29100	29100	1
279	20241007	135700	251819850	29050	29100	29150	29050	130
280	20241007	135600	248036900	29050	29050	29050	29050	2
281	20241007	135500	247978800	28950	28950	28950	28950	0
282	20241007	135400	247978800	28950	28900	28950	28900	28
283	20241007	135300	247169100	28850	28850	28850	28850	0
284	20241007	135200	247169100	28850	29000	29000	28850	305
285	20241007	135100	238356050	29100	29100	29100	29100	0
286	20241007	135000	238356050	29100	29100	29100	29100	0
287	20241007	134900	238356050	29100	29100	29100	29100	0
288	20241007	134800	238356050	29100	28950	29100	28950	105
289	20241007	134700	235315050	28850	28850	28850	28850	0
290	20241007	134600	235315050	28850	28850	28850	28850	0
291	20241007	134500	235315050	28850	28850	28850	28850	0
292	20241007	134400	235315050	28850	28850	28850	28850	0
293	20241007	134300	235315050	28850	28850	28850	28850	0
294	20241007	134200	235315050	28850	28850	28850	28850	0
295	20241007	134100	235315050	28850	28950	28950	28850	100
296	20241007	134000	232428450	29000	29000	29000	29000	0
297	20241007	133900	232428450	29000	29000	29000	29000	0
298	20241007	133800	232428450	29000	29000	29000	29000	0
299	20241007	133700	232428450	29000	29000	29000	29000	0
300	20241007	133600	232428450	29000	29000	29000	29000	0
301	20241007	133500	232428450	29000	29000	29000	29000	0
302	20241007	133400	232428450	29000	29000	29000	29000	0
303	20241007	133300	232428450	29000	29000	29000	29000	0
304	20241007	133200	232428450	29000	29000	29000	29000	0
305	20241007	133100	232428450	29000	29000	29000	29000	0
306	20241007	133000	232428450	29000	29000	29000	29000	2
307	20241007	132900	232370450	29100	29100	29100	29100	0
308	20241007	132800	232370450	29100	29100	29100	29100	0
309	20241007	132700	232370450	29100	29100	29100	29100	0
310	20241007	132600	232370450	29100	29100	29100	29100	0
311	20241007	132500	232370450	29100	29100	29100	29100	0
312	20241007	132400	232370450	29100	29100	29100	29100	0
313	20241007	132300	232370450	29100	29100	29100	29100	0
314	20241007	132200	232370450	29100	29100	29100	29100	0
315	20241007	132100	232370450	29100	29100	29100	29100	0
316	20241007	132000	232370450	29100	29100	29100	29100	0
317	20241007	131900	232370450	29100	29100	29100	29100	0
318	20241007	131800	232370450	29100	29100	29100	29100	0
319	20241007	131700	232370450	29100	29100	29100	29100	0
320	20241007	131600	232370450	29100	29100	29100	29100	0
321	20241007	131500	232370450	29100	29100	29100	29100	0
322	20241007	131400	232370450	29100	29100	29100	29100	0
323	20241007	131300	232370450	29100	29100	29100	29100	0
324	20241007	131200	232370450	29100	29100	29100	29100	0
325	20241007	131100	232370450	29100	29100	29100	29100	0
326	20241007	131000	232370450	29100	29100	29100	29100	0
327	20241007	130900	232370450	29100	29100	29100	29100	0
328	20241007	130800	232370450	29100	29100	29100	29100	0
329	20241007	130700	232370450	29100	29100	29100	29100	0
330	20241007	130600	232370450	29100	29100	29100	29100	0
331	20241007	130500	232370450	29100	29100	29100	29100	0
332	20241007	130400	232370450	29100	29100	29100	29100	0
333	20241007	130300	232370450	29100	29100	29100	29100	13
334	20241007	130200	231992150	29100	29100	29100	29100	0
335	20241007	130100	231992150	29100	29100	29100	29100	0
336	20241007	130000	231992150	29100	29100	29100	29100	0
337	20241007	125900	231992150	29100	29100	29100	29100	0
338	20241007	125800	231992150	29100	29100	29100	29100	0
339	20241007	125700	231992150	29100	29100	29100	29100	0
340	20241007	125600	231992150	29100	29100	29100	29100	0
341	20241007	125500	231992150	29100	29100	29100	29100	0
342	20241007	125400	231992150	29100	28850	29100	28850	5
343	20241007	125300	231847150	28850	28850	28850	28850	1
344	20241007	125200	231818300	29000	29000	29000	29000	1
345	20241007	125100	231789300	29100	29100	29100	29100	0
346	20241007	125000	231789300	29100	29100	29100	29100	0
347	20241007	124900	231789300	29100	29100	29100	29100	0
348	20241007	124800	231789300	29100	29100	29100	29100	0
349	20241007	124700	231789300	29100	29100	29100	29100	0
350	20241007	124600	231789300	29100	29100	29100	29100	0
351	20241007	124500	231789300	29100	29100	29100	29100	0
352	20241007	124400	231789300	29100	29100	29100	29100	0
353	20241007	124300	231789300	29100	29100	29100	29100	0
354	20241007	124200	231789300	29100	29100	29100	29100	0
355	20241007	124100	231789300	29100	29100	29100	29100	0
356	20241007	124000	231789300	29100	29100	29100	29100	0
357	20241007	123900	231789300	29100	29100	29100	29100	0
358	20241007	123800	231789300	29100	29100	29100	29100	0
359	20241007	123700	231789300	29100	29100	29100	29100	0
360	20241007	123600	231789300	29100	29100	29100	29100	0
361	20241007	123500	231789300	29100	29100	29100	29100	0
362	20241007	123400	231789300	29100	29100	29100	29100	0
363	20241007	123300	231789300	29100	29100	29100	29100	0
364	20241007	123200	231789300	29100	29100	29100	29100	0
365	20241007	123100	231789300	29100	29100	29100	29100	0
366	20241007	123000	231789300	29100	29100	29100	29100	0
367	20241007	122900	231789300	29100	29100	29100	29100	0
368	20241007	122800	231789300	29100	29100	29100	29100	0
369	20241007	122700	231789300	29100	29100	29100	29100	0
370	20241007	122600	231789300	29100	29100	29100	29100	0
371	20241007	122500	231789300	29100	29100	29100	29100	0
372	20241007	122400	231789300	29100	29100	29100	29100	0
373	20241007	122300	231789300	29100	29100	29100	29100	0
374	20241007	122200	231789300	29100	29100	29100	29100	0
375	20241007	122100	231789300	29100	29100	29100	29100	0
376	20241007	122000	231789300	29100	29100	29100	29100	0
377	20241007	121900	231789300	29100	29100	29100	29100	0
378	20241007	121800	231789300	29100	29100	29100	29100	0
379	20241007	121700	231789300	29100	29100	29100	29100	0
380	20241007	121600	231789300	29100	29100	29100	29100	0
381	20241007	121500	231789300	29100	29100	29100	29100	0
382	20241007	121400	231789300	29100	29100	29100	29100	0
383	20241007	121300	231789300	29100	29100	29100	29100	0
384	20241007	121200	231789300	29100	29100	29100	29100	0
385	20241007	121100	231789300	29100	29100	29100	29100	0
386	20241007	121000	231789300	29100	29100	29100	29100	0
387	20241007	120900	231789300	29100	29100	29100	29100	0
388	20241007	120800	231789300	29100	29100	29100	29100	0
389	20241007	120700	231789300	29100	29100	29100	29100	0
390	20241007	120600	231789300	29100	29100	29100	29100	0
391	20241007	120500	231789300	29100	29100	29100	29100	0
392	20241007	120400	231789300	29100	28900	29100	28900	57
393	20241007	120300	230141700	28900	29100	29150	28850	565
394	20241007	120200	213769450	29150	29050	29150	28850	603
395	20241007	120100	196297100	29100	29100	29100	29100	0
396	20241007	120000	196297100	29100	29100	29100	29100	0
397	20241007	115900	196297100	29100	29100	29100	29100	0
398	20241007	115800	196297100	29100	29100	29100	29100	0
399	20241007	115700	196297100	29100	29100	29100	29100	0
400	20241007	115600	196297100	29100	29100	29100	29100	0
401	20241007	115500	196297100	29100	29100	29100	29100	0
402	20241007	115400	196297100	29100	29100	29100	29100	0
403	20241007	115300	196297100	29100	29100	29100	29100	0
404	20241007	115200	196297100	29100	29100	29100	29100	0
405	20241007	115100	196297100	29100	29100	29100	29100	0
406	20241007	115000	196297100	29100	29100	29100	29100	0
407	20241007	114900	196297100	29100	29100	29100	29100	0
408	20241007	114800	196297100	29100	29100	29100	29100	0
409	20241007	114700	196297100	29100	29100	29100	29100	0
410	20241007	114600	196297100	29100	29100	29100	29100	0
411	20241007	114500	196297100	29100	29100	29100	29100	0
412	20241007	114400	196297100	29100	29100	29100	29100	6
413	20241007	114300	196122500	29050	29050	29050	29050	0
414	20241007	114200	196122500	29050	29050	29050	29050	0
415	20241007	114100	196122500	29050	29050	29050	29050	0
416	20241007	114000	196122500	29050	29050	29050	29050	0
417	20241007	113900	196122500	29050	29050	29050	29050	0
418	20241007	113800	196122500	29050	29050	29050	29050	0
419	20241007	113700	196122500	29050	29050	29050	29050	0
420	20241007	113600	196122500	29050	29050	29050	29050	0
421	20241007	113500	196122500	29050	29050	29050	29050	0
422	20241007	113400	196122500	29050	29050	29050	29050	0
423	20241007	113300	196122500	29050	29050	29050	29050	0
424	20241007	113200	196122500	29050	29050	29050	29050	0
425	20241007	113100	196122500	29050	29050	29050	29050	0
426	20241007	113000	196122500	29050	29050	29050	29050	0
427	20241007	112900	196122500	29050	29050	29050	29050	0
428	20241007	112800	196122500	29050	29050	29050	29050	0
429	20241007	112700	196122500	29050	29050	29050	29050	0
430	20241007	112600	196122500	29050	29050	29050	29050	0
431	20241007	112500	196122500	29050	29050	29050	29050	0
432	20241007	112400	196122500	29050	29050	29050	29050	0
433	20241007	112300	196122500	29050	29050	29050	29050	0
434	20241007	112200	196122500	29050	29050	29050	29050	0
435	20241007	112100	196122500	29050	29050	29050	29050	0
436	20241007	112000	196122500	29050	29050	29050	29050	0
437	20241007	111900	196122500	29050	29050	29050	29050	0
438	20241007	111800	196122500	29050	29050	29050	29050	0
439	20241007	111700	196122500	29050	29050	29050	29050	0
440	20241007	111600	196122500	29050	29050	29050	29050	0
441	20241007	111500	196122500	29050	29050	29050	29050	0
442	20241007	111400	196122500	29050	29050	29050	29050	1
443	20241007	111300	196093450	29100	29100	29100	29100	0
444	20241007	111200	196093450	29100	29100	29100	29100	0
445	20241007	111100	196093450	29100	29100	29100	29100	0
446	20241007	111000	196093450	29100	29100	29100	29100	0
447	20241007	110900	196093450	29100	29100	29100	29100	0
448	20241007	110800	196093450	29100	29100	29100	29100	0
449	20241007	110700	196093450	29100	29100	29100	29100	0
450	20241007	110600	196093450	29100	29100	29100	29100	0
451	20241007	110500	196093450	29100	29100	29100	29100	0
452	20241007	110400	196093450	29100	29100	29100	29100	0
453	20241007	110300	196093450	29100	29100	29100	29100	0
454	20241007	110200	196093450	29100	29100	29100	29100	0
455	20241007	110100	196093450	29100	29100	29100	29100	0
456	20241007	110000	196093450	29100	29100	29100	29100	0
457	20241007	105900	196093450	29100	29100	29100	29100	0
458	20241007	105800	196093450	29100	29100	29100	29100	0
459	20241007	105700	196093450	29100	29100	29100	29100	0
460	20241007	105600	196093450	29100	29100	29100	29100	0
461	20241007	105500	196093450	29100	29100	29100	29100	0
462	20241007	105400	196093450	29100	29100	29100	29100	0
463	20241007	105300	196093450	29100	29100	29100	29100	0
464	20241007	105200	196093450	29100	29100	29100	29100	0
465	20241007	105100	196093450	29100	28950	29100	28950	2
466	20241007	105000	196035400	28950	28950	28950	28950	4
467	20241007	104900	195919600	28900	29000	29000	28900	687
468	20241007	104800	176048750	28950	29000	29000	28950	101
469	20241007	104700	173124750	29050	29050	29050	29050	0
470	20241007	104600	173124750	29050	29050	29050	29050	0
471	20241007	104500	173124750	29050	29050	29050	29050	0
472	20241007	104400	173124750	29050	29050	29050	29050	0
473	20241007	104300	173124750	29050	29050	29050	29050	0
474	20241007	104200	173124750	29050	29050	29050	29050	0
475	20241007	104100	173124750	29050	29050	29050	29050	0
476	20241007	104000	173124750	29050	29050	29050	29050	0
477	20241007	103900	173124750	29050	29100	29150	29050	128
478	20241007	103800	169403750	28900	28900	28900	28900	34
479	20241007	103700	168421150	29150	29150	29150	29150	0
480	20241007	103600	168421150	29150	29150	29150	29150	0
481	20241007	103500	168421150	29150	29150	29150	29150	0
482	20241007	103400	168421150	29150	29150	29150	29150	0
483	20241007	103300	168421150	29150	29050	29150	28900	374
484	20241007	103200	157611550	29100	29000	29250	29000	419
485	20241007	103100	145415650	29000	28950	29000	28950	186
486	20241007	103000	140022450	28950	29050	29050	28950	117
487	20241007	102900	136631450	29050	29050	29050	29050	0
488	20241007	102800	136631450	29050	29050	29050	29050	0
489	20241007	102700	136631450	29050	29050	29050	29050	0
490	20241007	102600	136631450	29050	29050	29050	29050	0
491	20241007	102500	136631450	29050	29050	29050	29050	0
492	20241007	102400	136631450	29050	29050	29050	29050	0
493	20241007	102300	136631450	29050	29050	29050	29050	0
494	20241007	102200	136631450	29050	29050	29050	29050	31
495	20241007	102100	135730900	29100	29100	29100	29100	0
496	20241007	102000	135730900	29100	29100	29100	29100	0
497	20241007	101900	135730900	29100	29100	29100	29100	0
498	20241007	101800	135730900	29100	29100	29100	29100	0
499	20241007	101700	135730900	29100	29100	29100	29100	0
500	20241007	101600	135730900	29100	29100	29100	29100	0
501	20241007	101500	135730900	29100	29100	29100	29100	0
502	20241007	101400	135730900	29100	29100	29100	29100	0
503	20241007	101300	135730900	29100	29100	29100	29100	0
504	20241007	101200	135730900	29100	29100	29100	29100	0
505	20241007	101100	135730900	29100	29100	29100	29100	0
506	20241007	101000	135730900	29100	29100	29100	29100	0
507	20241007	100900	135730900	29100	29100	29100	29100	0
508	20241007	100800	135730900	29100	29050	29100	29000	8
509	20241007	100700	135498500	29050	29050	29050	29050	0
510	20241007	100600	135498500	29050	29050	29050	29050	0
511	20241007	100500	135498500	29050	29050	29050	29050	0
512	20241007	100400	135498500	29050	29050	29050	29050	3
513	20241007	100300	135411350	29100	29100	29100	29100	1
514	20241007	100200	135382250	29100	29100	29100	29100	1
515	20241007	100100	135353150	29050	29050	29050	29050	11
516	20241007	100000	135033600	29050	29050	29050	29050	0
517	20241007	095900	135033600	29050	29050	29050	29050	0
518	20241007	095800	135033600	29050	29000	29050	28950	151
519	20241007	095700	130656500	29000	29150	29300	29000	759
520	20241007	095600	108578650	29200	29000	29350	29000	439
521	20241007	095500	95787050	29200	29200	29200	29200	0
522	20241007	095400	95787050	29200	29200	29200	29200	0
523	20241007	095300	95787050	29200	29200	29200	29200	0
524	20241007	095200	95787050	29200	29200	29200	29200	0
525	20241007	095100	95787050	29200	29200	29200	29200	9
526	20241007	095000	95524250	29200	29100	29200	29100	308
527	20241007	094900	86540600	29050	29350	29350	29000	747
528	20241007	094800	64801750	29350	29200	29400	29150	545
529	20241007	094700	48855800	29200	29200	29200	29200	0
530	20241007	094600	48855800	29200	29100	29500	29100	390
531	20241007	094500	37477150	29100	29100	29400	29000	836
532	20241007	094400	13114300	29200	28850	29200	28850	196
533	20241007	094300	7414850	28800	28800	28800	28800	0
534	20241007	094200	7414850	28800	28800	28800	28800	0
535	20241007	094100	7414850	28800	28800	28800	28800	0
536	20241007	094000	7414850	28800	28800	28800	28800	0
537	20241007	093900	7414850	28800	28800	28800	28800	0
538	20241007	093800	7414850	28800	28800	28800	28800	0
539	20241007	093700	7414850	28800	28800	28800	28800	2
540	20241007	093600	7357250	29000	29000	29000	29000	0
541	20241007	093500	7357250	29000	29000	29000	29000	0
542	20241007	093400	7357250	29000	29000	29000	29000	0
543	20241007	093300	7357250	29000	29000	29000	29000	0
544	20241007	093200	7357250	29000	29000	29000	29000	0
545	20241007	093100	7357250	29000	29000	29000	29000	0
546	20241007	093000	7357250	29000	29000	29000	29000	0
547	20241007	092900	7357250	29000	29000	29000	29000	0
548	20241007	092800	7357250	29000	29000	29000	29000	0
549	20241007	092700	7357250	29000	28800	29000	28800	7
550	20241007	092600	7155400	28950	28950	28950	28950	0
551	20241007	092500	7155400	28950	28950	28950	28950	0
552	20241007	092400	7155400	28950	28950	28950	28950	0
553	20241007	092300	7155400	28950	28950	28950	28950	0
554	20241007	092200	7155400	28950	28850	28950	28850	2
555	20241007	092100	7097600	28850	28750	28950	28700	130
556	20241007	092000	3347650	28800	28800	28800	28800	0
557	20241007	091900	3347650	28800	28800	28800	28800	0
558	20241007	091800	3347650	28800	28800	28800	28800	0
559	20241007	091700	3347650	28800	28800	28800	28800	14
560	20241007	091600	2944450	28750	28750	28750	28750	0
561	20241007	091500	2944450	28750	28750	28750	28750	0
562	20241007	091400	2944450	28750	28750	28750	28750	0
563	20241007	091300	2944450	28750	28750	28750	28750	3
564	20241007	091200	2858200	28800	28800	28800	28800	0
565	20241007	091100	2858200	28800	28800	28800	28800	0
566	20241007	091000	2858200	28800	28800	28800	28800	0
567	20241007	090900	2858200	28800	28800	28800	28800	0
568	20241007	090800	2858200	28800	28800	28800	28800	0
569	20241007	090700	2858200	28800	28800	28800	28800	0
570	20241007	090600	2858200	28800	28800	28800	28800	0
571	20241007	090500	2858200	28800	28800	28800	28800	0
572	20241007	090400	2858200	28800	28800	28800	28800	14
573	20241007	090300	2455000	28750	28900	28900	28750	39
574	20241007	090200	1330900	28800	28800	28850	28800	28
575	20241007	090100	524400	28800	29200	29200	28800	7
576	20241007	090000	321200	29200	29200	29200	29200	11