KissMeData/001270/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	183300	67818750	27000	27000	27000	27000	261
3	20240827	183200	67818750	27000	27000	27000	27000	0
4	20240827	183100	67818750	27000	27000	27000	27000	0
5	20240827	183000	67818750	27000	27000	27000	27000	0
6	20240827	182900	67818750	27000	27000	27000	27000	0
7	20240827	182800	67818750	27000	27000	27000	27000	0
8	20240827	182700	67818750	27000	27000	27000	27000	0
9	20240827	182600	67818750	27000	27000	27000	27000	0
10	20240827	182500	67818750	27000	27000	27000	27000	0
11	20240827	182400	67818750	27000	27000	27000	27000	0
12	20240827	182300	67818750	27000	27000	27000	27000	0
13	20240827	182200	67818750	27000	27000	27000	27000	0
14	20240827	182100	67818750	27000	27000	27000	27000	0
15	20240827	182000	67818750	27000	27000	27000	27000	0
16	20240827	181900	67818750	27000	27000	27000	27000	0
17	20240827	181800	67818750	27000	27000	27000	27000	0
18	20240827	181700	67818750	27000	27000	27000	27000	0
19	20240827	181600	67818750	27000	27000	27000	27000	0
20	20240827	181500	67818750	27000	27000	27000	27000	0
21	20240827	181400	67818750	27000	27000	27000	27000	0
22	20240827	181300	67818750	27000	27000	27000	27000	0
23	20240827	181200	67818750	27000	27000	27000	27000	0
24	20240827	181100	67818750	27000	27000	27000	27000	0
25	20240827	181000	67818750	27000	27000	27000	27000	0
26	20240827	180900	67818750	27000	27000	27000	27000	0
27	20240827	180800	67818750	27000	27000	27000	27000	0
28	20240827	180700	67818750	27000	27000	27000	27000	0
29	20240827	180600	67818750	27000	27000	27000	27000	0
30	20240827	180500	67818750	27000	27000	27000	27000	0
31	20240827	180400	67818750	27000	27000	27000	27000	0
32	20240827	180300	67818750	27000	27000	27000	27000	261
33	20240827	180200	67818750	27000	27000	27000	27000	0
34	20240827	180100	67818750	27000	27000	27000	27000	0
35	20240827	180000	67818750	27000	27000	27000	27000	0
36	20240827	175900	67818750	27000	27000	27000	27000	0
37	20240827	175800	67818750	27000	27000	27000	27000	0
38	20240827	175700	67818750	27000	27000	27000	27000	0
39	20240827	175600	67818750	27000	27000	27000	27000	0
40	20240827	175500	67818750	27000	27000	27000	27000	0
41	20240827	175400	67818750	27000	27000	27000	27000	0
42	20240827	175300	67818750	27000	27000	27000	27000	0
43	20240827	175200	67818750	27000	27000	27000	27000	0
44	20240827	175100	67818750	27000	27000	27000	27000	0
45	20240827	175000	67818750	27000	27000	27000	27000	0
46	20240827	174900	67818750	27000	27000	27000	27000	0
47	20240827	174800	67818750	27000	27000	27000	27000	0
48	20240827	174700	67818750	27000	27000	27000	27000	0
49	20240827	174600	67818750	27000	27000	27000	27000	0
50	20240827	174500	67818750	27000	27000	27000	27000	0
51	20240827	174400	67818750	27000	27000	27000	27000	0
52	20240827	174300	67818750	27000	27000	27000	27000	0
53	20240827	174200	67818750	27000	27000	27000	27000	0
54	20240827	174100	67818750	27000	27000	27000	27000	0
55	20240827	174000	67818750	27000	27000	27000	27000	0
56	20240827	173900	67818750	27000	27000	27000	27000	0
57	20240827	173800	67818750	27000	27000	27000	27000	0
58	20240827	173700	67818750	27000	27000	27000	27000	0
59	20240827	173600	67818750	27000	27000	27000	27000	0
60	20240827	173500	67818750	27000	27000	27000	27000	0
61	20240827	173400	67818750	27000	27000	27000	27000	0
62	20240827	173300	67818750	27000	27000	27000	27000	261
63	20240827	173200	67818750	27000	27000	27000	27000	0
64	20240827	173100	67818750	27000	27000	27000	27000	0
65	20240827	173000	67818750	27000	27000	27000	27000	0
66	20240827	172900	67818750	27000	27000	27000	27000	0
67	20240827	172800	67818750	27000	27000	27000	27000	0
68	20240827	172700	67818750	27000	27000	27000	27000	0
69	20240827	172600	67818750	27000	27000	27000	27000	0
70	20240827	172500	67818750	27000	27000	27000	27000	0
71	20240827	172400	67818750	27000	27000	27000	27000	0
72	20240827	172300	67818750	27000	27000	27000	27000	0
73	20240827	172200	67818750	27000	27000	27000	27000	0
74	20240827	172100	67818750	27000	27000	27000	27000	0
75	20240827	172000	67818750	27000	27000	27000	27000	0
76	20240827	171900	67818750	27000	27000	27000	27000	0
77	20240827	171800	67818750	27000	27000	27000	27000	0
78	20240827	171700	67818750	27000	27000	27000	27000	0
79	20240827	171600	67818750	27000	27000	27000	27000	0
80	20240827	171500	67818750	27000	27000	27000	27000	0
81	20240827	171400	67818750	27000	27000	27000	27000	0
82	20240827	171300	67818750	27000	27000	27000	27000	0
83	20240827	171200	67818750	27000	27000	27000	27000	0
84	20240827	171100	67818750	27000	27000	27000	27000	0
85	20240827	171000	67818750	27000	27000	27000	27000	0
86	20240827	170900	67818750	27000	27000	27000	27000	0
87	20240827	170800	67818750	27000	27000	27000	27000	0
88	20240827	170700	67818750	27000	27000	27000	27000	0
89	20240827	170600	67818750	27000	27000	27000	27000	0
90	20240827	170500	67818750	27000	27000	27000	27000	0
91	20240827	170400	67818750	27000	27000	27000	27000	0
92	20240827	170300	67818750	27000	27000	27000	27000	261
93	20240827	170200	67818750	27000	27000	27000	27000	0
94	20240827	170100	67818750	27000	27000	27000	27000	0
95	20240827	170000	67818750	27000	27000	27000	27000	0
96	20240827	165900	67818750	27000	27000	27000	27000	0
97	20240827	165800	67818750	27000	27000	27000	27000	0
98	20240827	165700	67818750	27000	27000	27000	27000	0
99	20240827	165600	67818750	27000	27000	27000	27000	0
100	20240827	165500	67818750	27000	27000	27000	27000	0
101	20240827	165400	67818750	27000	27000	27000	27000	0
102	20240827	165300	67818750	27000	27000	27000	27000	0
103	20240827	165200	67818750	27000	27000	27000	27000	0
104	20240827	165100	67818750	27000	27000	27000	27000	0
105	20240827	165000	67818750	27000	27000	27000	27000	0
106	20240827	164900	67818750	27000	27000	27000	27000	0
107	20240827	164800	67818750	27000	27000	27000	27000	0
108	20240827	164700	67818750	27000	27000	27000	27000	0
109	20240827	164600	67818750	27000	27000	27000	27000	0
110	20240827	164500	67818750	27000	27000	27000	27000	0
111	20240827	164400	67818750	27000	27000	27000	27000	0
112	20240827	164300	67818750	27000	27000	27000	27000	0
113	20240827	164200	67818750	27000	27000	27000	27000	0
114	20240827	164100	67818750	27000	27000	27000	27000	0
115	20240827	164000	67818750	27000	27000	27000	27000	0
116	20240827	163900	67818750	27000	27000	27000	27000	0
117	20240827	163800	67818750	27000	27000	27000	27000	0
118	20240827	163700	67818750	27000	27000	27000	27000	0
119	20240827	163600	67818750	27000	27000	27000	27000	0
120	20240827	163500	67818750	27000	27000	27000	27000	0
121	20240827	163400	67818750	27000	27000	27000	27000	0
122	20240827	163300	67818750	27000	27000	27000	27000	261
123	20240827	163200	67818750	27000	27000	27000	27000	0
124	20240827	163100	67818750	27000	27000	27000	27000	0
125	20240827	163000	67818750	27000	27000	27000	27000	0
126	20240827	162900	67818750	27000	27000	27000	27000	0
127	20240827	162800	67818750	27000	27000	27000	27000	0
128	20240827	162700	67818750	27000	27000	27000	27000	0
129	20240827	162600	67818750	27000	27000	27000	27000	0
130	20240827	162500	67818750	27000	27000	27000	27000	0
131	20240827	162400	67818750	27000	27000	27000	27000	0
132	20240827	162300	67818750	27000	27000	27000	27000	0
133	20240827	162200	67818750	27000	27000	27000	27000	0
134	20240827	162100	67818750	27000	27000	27000	27000	0
135	20240827	162000	67818750	27000	27000	27000	27000	0
136	20240827	161900	67818750	27000	27000	27000	27000	0
137	20240827	161800	67818750	27000	27000	27000	27000	0
138	20240827	161700	67818750	27000	27000	27000	27000	0
139	20240827	161600	67818750	27000	27000	27000	27000	0
140	20240827	161500	67818750	27000	27000	27000	27000	0
141	20240827	161400	67818750	27000	27000	27000	27000	0
142	20240827	161300	67818750	27000	27000	27000	27000	0
143	20240827	161200	67818750	27000	27000	27000	27000	0
144	20240827	161100	67818750	27000	27000	27000	27000	0
145	20240827	161000	67818750	27000	27000	27000	27000	0
146	20240827	160900	67818750	27000	27000	27000	27000	0
147	20240827	160800	67818750	27000	27000	27000	27000	0
148	20240827	160700	67818750	27000	27000	27000	27000	0
149	20240827	160600	67818750	27000	27000	27000	27000	0
150	20240827	160500	67818750	27000	27000	27000	27000	0
151	20240827	160400	67818750	27000	27000	27000	27000	0
152	20240827	160300	67818750	27000	27000	27000	27000	261
153	20240827	160200	67818750	27000	27000	27000	27000	0
154	20240827	160100	67818750	27000	27000	27000	27000	0
155	20240827	160000	67818750	27000	27000	27000	27000	0
156	20240827	155900	67818750	27000	27000	27000	27000	0
157	20240827	155800	67818750	27000	27000	27000	27000	0
158	20240827	155700	67818750	27000	27000	27000	27000	0
159	20240827	155600	67818750	27000	27000	27000	27000	0
160	20240827	155500	67818750	27000	27000	27000	27000	0
161	20240827	155400	67818750	27000	27000	27000	27000	0
162	20240827	155300	67818750	27000	27000	27000	27000	0
163	20240827	155200	67818750	27000	27000	27000	27000	0
164	20240827	155100	67818750	27000	27000	27000	27000	0
165	20240827	155000	67818750	27000	27000	27000	27000	0
166	20240827	154900	67818750	27000	27000	27000	27000	0
167	20240827	154800	67818750	27000	27000	27000	27000	0
168	20240827	154700	67818750	27000	27000	27000	27000	0
169	20240827	154600	67818750	27000	27000	27000	27000	0
170	20240827	154500	67818750	27000	27000	27000	27000	0
171	20240827	154400	67818750	27000	27000	27000	27000	0
172	20240827	154300	67818750	27000	27000	27000	27000	0
173	20240827	154200	67818750	27000	27000	27000	27000	0
174	20240827	154100	67818750	27000	27000	27000	27000	0
175	20240827	154000	67818750	27000	27000	27000	27000	0
176	20240827	153900	67818750	27000	27000	27000	27000	0
177	20240827	153800	67818750	27000	27000	27000	27000	0
178	20240827	153700	67818750	27000	27000	27000	27000	0
179	20240827	153600	67818750	27000	27000	27000	27000	0
180	20240827	153500	67818750	27000	27000	27000	27000	0
181	20240827	153400	67818750	27000	27000	27000	27000	0
182	20240827	153300	67818750	27000	27000	27000	27000	261
183	20240827	153200	67818750	27000	27000	27000	27000	0
184	20240827	153100	67818750	27000	27000	27000	27000	0
185	20240827	153000	67818750	27000	27000	27000	27000	261
186	20240827	152900	60771750	27100	27100	27100	27100	0
187	20240827	152800	60771750	27100	27100	27100	27100	0
188	20240827	152700	60771750	27100	27100	27100	27100	0
189	20240827	152600	60771750	27100	27100	27100	27100	0
190	20240827	152500	60771750	27100	27100	27100	27100	0
191	20240827	152400	60771750	27100	27100	27100	27100	0
192	20240827	152300	60771750	27100	27100	27100	27100	0
193	20240827	152200	60771750	27100	27100	27100	27100	0
194	20240827	152100	60771750	27100	27100	27100	27100	0
195	20240827	152000	60771750	27100	27100	27100	27100	0
196	20240827	151900	60771750	27100	27100	27100	27100	4
197	20240827	151800	60663350	27100	27100	27100	27100	0
198	20240827	151700	60663350	27100	27100	27100	27100	0
199	20240827	151600	60663350	27100	27100	27100	27100	0
200	20240827	151500	60663350	27100	27100	27100	27100	36
201	20240827	151400	59687750	27050	27050	27050	27050	0
202	20240827	151300	59687750	27050	27050	27050	27050	0
203	20240827	151200	59687750	27050	27050	27050	27050	0
204	20240827	151100	59687750	27050	27050	27050	27050	0
205	20240827	151000	59687750	27050	27050	27050	27050	0
206	20240827	150900	59687750	27050	27050	27050	27050	0
207	20240827	150800	59687750	27050	27050	27050	27050	0
208	20240827	150700	59687750	27050	27050	27050	27050	0
209	20240827	150600	59687750	27050	27050	27050	27050	0
210	20240827	150500	59687750	27050	27050	27050	27050	0
211	20240827	150400	59687750	27050	27050	27050	27050	0
212	20240827	150300	59687750	27050	27050	27050	27050	0
213	20240827	150200	59687750	27050	27050	27050	27050	0
214	20240827	150100	59687750	27050	27050	27050	27050	0
215	20240827	150000	59687750	27050	27050	27050	27050	0
216	20240827	145900	59687750	27050	27050	27050	27050	0
217	20240827	145800	59687750	27050	27050	27050	27050	0
218	20240827	145700	59687750	27050	27050	27050	27050	0
219	20240827	145600	59687750	27050	27050	27050	27050	0
220	20240827	145500	59687750	27050	27050	27050	27050	0
221	20240827	145400	59687750	27050	27050	27050	27050	0
222	20240827	145300	59687750	27050	27050	27050	27050	0
223	20240827	145200	59687750	27050	27050	27050	27050	0
224	20240827	145100	59687750	27050	27050	27050	27050	0
225	20240827	145000	59687750	27050	27050	27050	27050	0
226	20240827	144900	59687750	27050	27050	27050	27050	0
227	20240827	144800	59687750	27050	27050	27050	27050	0
228	20240827	144700	59687750	27050	27050	27050	27050	0
229	20240827	144600	59687750	27050	27050	27050	27050	0
230	20240827	144500	59687750	27050	27050	27050	27050	0
231	20240827	144400	59687750	27050	27050	27050	27050	0
232	20240827	144300	59687750	27050	27050	27050	27050	0
233	20240827	144200	59687750	27050	27050	27050	27050	0
234	20240827	144100	59687750	27050	27050	27050	27050	0
235	20240827	144000	59687750	27050	27050	27050	27050	0
236	20240827	143900	59687750	27050	27050	27050	27050	0
237	20240827	143800	59687750	27050	27050	27050	27050	0
238	20240827	143700	59687750	27050	27050	27050	27050	0
239	20240827	143600	59687750	27050	27050	27050	27050	0
240	20240827	143500	59687750	27050	27050	27050	27050	0
241	20240827	143400	59687750	27050	27050	27050	27050	0
242	20240827	143300	59687750	27050	27050	27050	27050	0
243	20240827	143200	59687750	27050	27050	27050	27050	0
244	20240827	143100	59687750	27050	27050	27050	27050	0
245	20240827	143000	59687750	27050	27050	27050	27050	0
246	20240827	142900	59687750	27050	27050	27050	27050	0
247	20240827	142800	59687750	27050	27050	27050	27050	0
248	20240827	142700	59687750	27050	27050	27050	27050	0
249	20240827	142600	59687750	27050	27050	27050	27050	0
250	20240827	142500	59687750	27050	27050	27050	27050	0
251	20240827	142400	59687750	27050	27050	27050	27050	0
252	20240827	142300	59687750	27050	27050	27050	27050	0
253	20240827	142200	59687750	27050	27050	27050	27050	0
254	20240827	142100	59687750	27050	27050	27050	27050	0
255	20240827	142000	59687750	27050	27050	27050	27050	0
256	20240827	141900	59687750	27050	27050	27050	27050	0
257	20240827	141800	59687750	27050	27050	27050	27050	0
258	20240827	141700	59687750	27050	27050	27050	27050	0
259	20240827	141600	59687750	27050	27050	27050	27050	0
260	20240827	141500	59687750	27050	27050	27050	27050	1
261	20240827	141400	59660700	27000	27050	27050	27000	180
262	20240827	141300	54797250	27100	27100	27100	27100	0
263	20240827	141200	54797250	27100	27100	27100	27100	0
264	20240827	141100	54797250	27100	27100	27100	27100	0
265	20240827	141000	54797250	27100	27100	27100	27100	0
266	20240827	140900	54797250	27100	27100	27100	27100	0
267	20240827	140800	54797250	27100	27100	27100	27100	0
268	20240827	140700	54797250	27100	27100	27100	27100	0
269	20240827	140600	54797250	27100	27100	27100	27100	0
270	20240827	140500	54797250	27100	27100	27100	27100	0
271	20240827	140400	54797250	27100	27100	27100	27100	0
272	20240827	140300	54797250	27100	27100	27100	27100	0
273	20240827	140200	54797250	27100	27100	27100	27100	0
274	20240827	140100	54797250	27100	27100	27100	27100	0
275	20240827	140000	54797250	27100	27100	27100	27100	0
276	20240827	135900	54797250	27100	27100	27100	27100	0
277	20240827	135800	54797250	27100	27100	27100	27100	0
278	20240827	135700	54797250	27100	27100	27100	27100	0
279	20240827	135600	54797250	27100	27100	27100	27100	0
280	20240827	135500	54797250	27100	27100	27100	27100	0
281	20240827	135400	54797250	27100	27100	27100	27100	0
282	20240827	135300	54797250	27100	27100	27100	27100	0
283	20240827	135200	54797250	27100	27100	27100	27100	0
284	20240827	135100	54797250	27100	27100	27100	27100	0
285	20240827	135000	54797250	27100	27100	27100	27100	0
286	20240827	134900	54797250	27100	27100	27100	27100	0
287	20240827	134800	54797250	27100	27100	27100	27100	0
288	20240827	134700	54797250	27100	27100	27100	27100	4
289	20240827	134600	54688850	27050	27050	27050	27050	0
290	20240827	134500	54688850	27050	27050	27050	27050	0
291	20240827	134400	54688850	27050	27050	27050	27050	0
292	20240827	134300	54688850	27050	27050	27050	27050	0
293	20240827	134200	54688850	27050	27050	27050	27050	0
294	20240827	134100	54688850	27050	27050	27050	27050	0
295	20240827	134000	54688850	27050	27050	27050	27050	0
296	20240827	133900	54688850	27050	27050	27050	27050	0
297	20240827	133800	54688850	27050	27050	27050	27050	0
298	20240827	133700	54688850	27050	27050	27050	27050	0
299	20240827	133600	54688850	27050	27050	27050	27050	0
300	20240827	133500	54688850	27050	27050	27050	27050	0
301	20240827	133400	54688850	27050	27050	27050	27050	0
302	20240827	133300	54688850	27050	27050	27050	27050	0
303	20240827	133200	54688850	27050	27050	27050	27050	0
304	20240827	133100	54688850	27050	27050	27050	27050	0
305	20240827	133000	54688850	27050	27050	27050	27050	0
306	20240827	132900	54688850	27050	27050	27050	27050	0
307	20240827	132800	54688850	27050	27050	27050	27050	0
308	20240827	132700	54688850	27050	27050	27050	27050	0
309	20240827	132600	54688850	27050	27050	27050	27050	0
310	20240827	132500	54688850	27050	27050	27050	27050	0
311	20240827	132400	54688850	27050	27050	27050	27050	0
312	20240827	132300	54688850	27050	27050	27050	27050	0
313	20240827	132200	54688850	27050	27050	27050	27050	10
314	20240827	132100	54418350	27050	27050	27050	27050	0
315	20240827	132000	54418350	27050	27050	27050	27050	0
316	20240827	131900	54418350	27050	27050	27050	27050	0
317	20240827	131800	54418350	27050	27050	27050	27050	0
318	20240827	131700	54418350	27050	27050	27050	27050	0
319	20240827	131600	54418350	27050	27050	27050	27050	0
320	20240827	131500	54418350	27050	27050	27050	27050	0
321	20240827	131400	54418350	27050	27050	27050	27050	0
322	20240827	131300	54418350	27050	27050	27050	27050	0
323	20240827	131200	54418350	27050	27050	27050	27050	0
324	20240827	131100	54418350	27050	27050	27050	27050	0
325	20240827	131000	54418350	27050	27050	27050	27050	1
326	20240827	130900	54391300	27000	27000	27000	27000	0
327	20240827	130800	54391300	27000	27000	27000	27000	0
328	20240827	130700	54391300	27000	27000	27000	27000	0
329	20240827	130600	54391300	27000	27000	27000	27000	0
330	20240827	130500	54391300	27000	27000	27000	27000	0
331	20240827	130400	54391300	27000	27000	27000	27000	0
332	20240827	130300	54391300	27000	27000	27000	27000	0
333	20240827	130200	54391300	27000	27000	27000	27000	0
334	20240827	130100	54391300	27000	27000	27000	27000	0
335	20240827	130000	54391300	27000	27000	27000	27000	0
336	20240827	125900	54391300	27000	27000	27000	27000	0
337	20240827	125800	54391300	27000	27000	27000	27000	0
338	20240827	125700	54391300	27000	27000	27000	27000	0
339	20240827	125600	54391300	27000	27000	27000	27000	400
340	20240827	125500	43591300	27000	27000	27000	27000	0
341	20240827	125400	43591300	27000	27000	27000	27000	0
342	20240827	125300	43591300	27000	27000	27000	27000	0
343	20240827	125200	43591300	27000	27000	27000	27000	0
344	20240827	125100	43591300	27000	27000	27000	27000	0
345	20240827	125000	43591300	27000	27050	27050	27000	2
346	20240827	124900	43537250	27050	27050	27050	27050	0
347	20240827	124800	43537250	27050	27050	27050	27050	0
348	20240827	124700	43537250	27050	27050	27050	27050	0
349	20240827	124600	43537250	27050	27050	27050	27050	38
350	20240827	124500	42509350	27000	27000	27000	27000	0
351	20240827	124400	42509350	27000	27000	27000	27000	0
352	20240827	124300	42509350	27000	27000	27000	27000	0
353	20240827	124200	42509350	27000	27000	27000	27000	0
354	20240827	124100	42509350	27000	27000	27000	27000	0
355	20240827	124000	42509350	27000	27000	27000	27000	0
356	20240827	123900	42509350	27000	27000	27000	27000	0
357	20240827	123800	42509350	27000	27000	27000	27000	0
358	20240827	123700	42509350	27000	27000	27000	27000	0
359	20240827	123600	42509350	27000	27000	27000	27000	0
360	20240827	123500	42509350	27000	27000	27000	27000	0
361	20240827	123400	42509350	27000	27000	27000	27000	0
362	20240827	123300	42509350	27000	27050	27050	27000	30
363	20240827	123200	41698750	27100	27100	27100	27100	0
364	20240827	123100	41698750	27100	27100	27100	27100	0
365	20240827	123000	41698750	27100	27100	27100	27100	0
366	20240827	122900	41698750	27100	27100	27100	27100	0
367	20240827	122800	41698750	27100	27100	27100	27100	0
368	20240827	122700	41698750	27100	27100	27100	27100	2
369	20240827	122600	41644550	27050	27050	27050	27050	0
370	20240827	122500	41644550	27050	27050	27050	27050	0
371	20240827	122400	41644550	27050	27050	27050	27050	0
372	20240827	122300	41644550	27050	27050	27050	27050	0
373	20240827	122200	41644550	27050	27050	27050	27050	0
374	20240827	122100	41644550	27050	27050	27050	27050	0
375	20240827	122000	41644550	27050	27050	27050	27050	0
376	20240827	121900	41644550	27050	27050	27050	27050	0
377	20240827	121800	41644550	27050	27050	27050	27050	0
378	20240827	121700	41644550	27050	27050	27050	27050	0
379	20240827	121600	41644550	27050	27050	27050	27050	0
380	20240827	121500	41644550	27050	27050	27050	27050	0
381	20240827	121400	41644550	27050	27050	27050	27050	0
382	20240827	121300	41644550	27050	27050	27050	27050	0
383	20240827	121200	41644550	27050	27050	27050	27050	0
384	20240827	121100	41644550	27050	27050	27050	27050	0
385	20240827	121000	41644550	27050	27050	27050	27050	2
386	20240827	120900	41590450	27050	27050	27050	27050	0
387	20240827	120800	41590450	27050	27050	27050	27050	0
388	20240827	120700	41590450	27050	27050	27050	27050	0
389	20240827	120600	41590450	27050	27050	27050	27050	0
390	20240827	120500	41590450	27050	27050	27050	27050	7
391	20240827	120400	41401100	27000	27000	27000	27000	0
392	20240827	120300	41401100	27000	27000	27000	27000	0
393	20240827	120200	41401100	27000	27000	27000	27000	0
394	20240827	120100	41401100	27000	27000	27000	27000	0
395	20240827	120000	41401100	27000	27000	27000	27000	0
396	20240827	115900	41401100	27000	27000	27000	27000	0
397	20240827	115800	41401100	27000	27000	27000	27000	0
398	20240827	115700	41401100	27000	27000	27000	27000	0
399	20240827	115600	41401100	27000	27000	27000	27000	0
400	20240827	115500	41401100	27000	27000	27000	27000	0
401	20240827	115400	41401100	27000	27000	27000	27000	0
402	20240827	115300	41401100	27000	27000	27000	27000	0
403	20240827	115200	41401100	27000	27000	27000	27000	0
404	20240827	115100	41401100	27000	27000	27000	27000	0
405	20240827	115000	41401100	27000	27000	27000	27000	0
406	20240827	114900	41401100	27000	27000	27000	27000	0
407	20240827	114800	41401100	27000	27000	27000	27000	0
408	20240827	114700	41401100	27000	27000	27000	27000	0
409	20240827	114600	41401100	27000	27000	27000	27000	84
410	20240827	114500	39133100	27050	27050	27050	27050	0
411	20240827	114400	39133100	27050	27050	27050	27050	0
412	20240827	114300	39133100	27050	27050	27050	27050	0
413	20240827	114200	39133100	27050	27050	27050	27050	0
414	20240827	114100	39133100	27050	27050	27050	27050	0
415	20240827	114000	39133100	27050	27050	27050	27050	0
416	20240827	113900	39133100	27050	27050	27050	27050	0
417	20240827	113800	39133100	27050	27050	27050	27050	0
418	20240827	113700	39133100	27050	27050	27050	27050	0
419	20240827	113600	39133100	27050	27050	27050	27050	0
420	20240827	113500	39133100	27050	27050	27050	27050	0
421	20240827	113400	39133100	27050	27050	27050	27050	0
422	20240827	113300	39133100	27050	27050	27050	27050	0
423	20240827	113200	39133100	27050	27050	27050	27050	0
424	20240827	113100	39133100	27050	27050	27050	27050	0
425	20240827	113000	39133100	27050	27050	27050	27050	0
426	20240827	112900	39133100	27050	27050	27050	27050	17
427	20240827	112800	38673250	27100	27100	27100	27100	0
428	20240827	112700	38673250	27100	27100	27100	27100	0
429	20240827	112600	38673250	27100	27100	27100	27100	0
430	20240827	112500	38673250	27100	27100	27100	27100	0
431	20240827	112400	38673250	27100	27100	27100	27100	0
432	20240827	112300	38673250	27100	27100	27100	27100	0
433	20240827	112200	38673250	27100	27100	27100	27100	0
434	20240827	112100	38673250	27100	27100	27100	27100	0
435	20240827	112000	38673250	27100	27100	27100	27100	0
436	20240827	111900	38673250	27100	27100	27100	27100	0
437	20240827	111800	38673250	27100	27100	27100	27100	0
438	20240827	111700	38673250	27100	27100	27100	27100	0
439	20240827	111600	38673250	27100	27100	27100	27100	0
440	20240827	111500	38673250	27100	27100	27100	27100	0
441	20240827	111400	38673250	27100	27100	27100	27100	0
442	20240827	111300	38673250	27100	27100	27100	27100	0
443	20240827	111200	38673250	27100	27100	27100	27100	0
444	20240827	111100	38673250	27100	27100	27100	27100	0
445	20240827	111000	38673250	27100	27100	27100	27100	14
446	20240827	110900	38293850	27050	27050	27050	27050	0
447	20240827	110800	38293850	27050	27050	27050	27050	0
448	20240827	110700	38293850	27050	27050	27050	27050	0
449	20240827	110600	38293850	27050	27050	27050	27050	0
450	20240827	110500	38293850	27050	27050	27050	27050	0
451	20240827	110400	38293850	27050	27050	27050	27050	0
452	20240827	110300	38293850	27050	27050	27050	27050	0
453	20240827	110200	38293850	27050	27050	27050	27050	0
454	20240827	110100	38293850	27050	27050	27050	27050	0
455	20240827	110000	38293850	27050	27050	27050	27050	0
456	20240827	105900	38293850	27050	27050	27050	27050	0
457	20240827	105800	38293850	27050	27050	27050	27050	0
458	20240827	105700	38293850	27050	27050	27050	27050	0
459	20240827	105600	38293850	27050	27050	27050	27050	0
460	20240827	105500	38293850	27050	27050	27050	27050	0
461	20240827	105400	38293850	27050	27050	27050	27050	0
462	20240827	105300	38293850	27050	27050	27050	27050	0
463	20240827	105200	38293850	27050	27050	27050	27050	0
464	20240827	105100	38293850	27050	27050	27050	27050	0
465	20240827	105000	38293850	27050	27050	27050	27050	0
466	20240827	104900	38293850	27050	27050	27050	27050	0
467	20240827	104800	38293850	27050	27050	27050	27050	0
468	20240827	104700	38293850	27050	27050	27050	27050	0
469	20240827	104600	38293850	27050	27050	27050	27050	0
470	20240827	104500	38293850	27050	27050	27050	27050	0
471	20240827	104400	38293850	27050	27050	27050	27050	0
472	20240827	104300	38293850	27050	27050	27050	27050	0
473	20240827	104200	38293850	27050	27050	27050	27050	0
474	20240827	104100	38293850	27050	27050	27050	27050	0
475	20240827	104000	38293850	27050	27050	27050	27050	0
476	20240827	103900	38293850	27050	27050	27050	27050	0
477	20240827	103800	38293850	27050	27050	27050	27050	0
478	20240827	103700	38293850	27050	27050	27050	27050	0
479	20240827	103600	38293850	27050	27050	27050	27050	0
480	20240827	103500	38293850	27050	27050	27050	27050	0
481	20240827	103400	38293850	27050	27050	27050	27050	0
482	20240827	103300	38293850	27050	27050	27050	27050	0
483	20240827	103200	38293850	27050	27050	27050	27050	0
484	20240827	103100	38293850	27050	27050	27050	27050	0
485	20240827	103000	38293850	27050	27050	27050	27050	29
486	20240827	102900	37509400	27050	27050	27050	27050	0
487	20240827	102800	37509400	27050	27050	27050	27050	0
488	20240827	102700	37509400	27050	27050	27050	27050	0
489	20240827	102600	37509400	27050	27050	27050	27050	0
490	20240827	102500	37509400	27050	27050	27050	27050	0
491	20240827	102400	37509400	27050	27050	27050	27050	1
492	20240827	102300	37482350	27000	27000	27000	27000	0
493	20240827	102200	37482350	27000	27000	27000	27000	0
494	20240827	102100	37482350	27000	27000	27000	27000	0
495	20240827	102000	37482350	27000	27000	27000	27000	0
496	20240827	101900	37482350	27000	27000	27000	27000	0
497	20240827	101800	37482350	27000	27000	27000	27000	1
498	20240827	101700	37455350	26950	26950	26950	26950	0
499	20240827	101600	37455350	26950	26950	26950	26950	0
500	20240827	101500	37455350	26950	26950	26950	26950	0
501	20240827	101400	37455350	26950	26950	26950	26950	0
502	20240827	101300	37455350	26950	26950	26950	26950	1
503	20240827	101200	37428400	27000	27000	27000	27000	0
504	20240827	101100	37428400	27000	27000	27000	27000	0
505	20240827	101000	37428400	27000	26900	27000	26900	75
506	20240827	100900	35404600	26850	26850	26850	26850	0
507	20240827	100800	35404600	26850	26850	26850	26850	0
508	20240827	100700	35404600	26850	26850	26850	26850	0
509	20240827	100600	35404600	26850	26850	26850	26850	0
510	20240827	100500	35404600	26850	26850	26850	26850	0
511	20240827	100400	35404600	26850	26850	26850	26850	0
512	20240827	100300	35404600	26850	26850	26850	26850	0
513	20240827	100200	35404600	26850	26850	26850	26850	0
514	20240827	100100	35404600	26850	26850	26850	26850	0
515	20240827	100000	35404600	26850	26850	26850	26850	0
516	20240827	095900	35404600	26850	26850	26850	26850	0
517	20240827	095800	35404600	26850	26850	26850	26850	13
518	20240827	095700	35055550	26900	26900	26900	26900	0
519	20240827	095600	35055550	26900	26900	26900	26900	0
520	20240827	095500	35055550	26900	26900	26900	26900	0
521	20240827	095400	35055550	26900	26900	26900	26900	2
522	20240827	095300	35001750	26900	26900	26900	26900	0
523	20240827	095200	35001750	26900	26900	26900	26900	0
524	20240827	095100	35001750	26900	26900	26900	26900	0
525	20240827	095000	35001750	26900	27050	27050	26900	1153
526	20240827	094900	3920100	27050	27050	27050	27050	0
527	20240827	094800	3920100	27050	27050	27050	27050	0
528	20240827	094700	3920100	27050	27050	27050	27050	0
529	20240827	094600	3920100	27050	27050	27050	27050	0
530	20240827	094500	3920100	27050	27050	27050	27050	0
531	20240827	094400	3920100	27050	27050	27050	27050	0
532	20240827	094300	3920100	27050	27050	27050	27050	0
533	20240827	094200	3920100	27050	27050	27050	27050	0
534	20240827	094100	3920100	27050	27050	27050	27050	0
535	20240827	094000	3920100	27050	27050	27050	27050	0
536	20240827	093900	3920100	27050	27050	27050	27050	0
537	20240827	093800	3920100	27050	27050	27050	27050	0
538	20240827	093700	3920100	27050	27050	27050	27050	0
539	20240827	093600	3920100	27050	27050	27050	27050	0
540	20240827	093500	3920100	27050	27050	27050	27050	0
541	20240827	093400	3920100	27050	27050	27050	27050	0
542	20240827	093300	3920100	27050	27050	27050	27050	0
543	20240827	093200	3920100	27050	27050	27050	27050	0
544	20240827	093100	3920100	27050	27050	27050	27050	0
545	20240827	093000	3920100	27050	27050	27050	27050	0
546	20240827	092900	3920100	27050	27050	27050	27050	0
547	20240827	092800	3920100	27050	27050	27050	27050	0
548	20240827	092700	3920100	27050	27050	27050	27050	0
549	20240827	092600	3920100	27050	27050	27050	27050	0
550	20240827	092500	3920100	27050	27050	27050	27050	0
551	20240827	092400	3920100	27050	27050	27050	27050	0
552	20240827	092300	3920100	27050	27050	27050	27050	0
553	20240827	092200	3920100	27050	27050	27050	27050	0
554	20240827	092100	3920100	27050	27050	27050	27050	0
555	20240827	092000	3920100	27050	27050	27050	27050	0
556	20240827	091900	3920100	27050	27050	27050	27050	0
557	20240827	091800	3920100	27050	27050	27050	27050	1
558	20240827	091700	3893050	27050	27050	27050	27050	0
559	20240827	091600	3893050	27050	27050	27050	27050	100
560	20240827	091500	1188050	27000	27000	27000	27000	0
561	20240827	091400	1188050	27000	27000	27000	27000	0
562	20240827	091300	1188050	27000	27000	27000	27000	0
563	20240827	091200	1188050	27000	27000	27000	27000	0
564	20240827	091100	1188050	27000	27000	27000	27000	0
565	20240827	091000	1188050	27000	27000	27000	27000	0
566	20240827	090900	1188050	27000	27000	27000	27000	0
567	20240827	090800	1188050	27000	27000	27000	27000	0
568	20240827	090700	1188050	27000	27000	27000	27000	0
569	20240827	090600	1188050	27000	27000	27000	27000	0
570	20240827	090500	1188050	27000	27000	27000	27000	0
571	20240827	090400	1188050	27000	27000	27000	27000	18
572	20240827	090300	702050	27050	27050	27050	27050	7
573	20240827	090200	512700	26950	26950	26950	26950	6
574	20240827	090100	351000	26950	26950	26950	26950	9
575	20240827	090000	108450	27200	26850	27200	26850	4