KissMeData/001270/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	183300	142063800	29200	29200	29200	29200	46
3	20241004	183200	142063800	29200	29200	29200	29200	0
4	20241004	183100	142063800	29200	29200	29200	29200	0
5	20241004	183000	142063800	29200	29200	29200	29200	0
6	20241004	182900	142063800	29200	29200	29200	29200	0
7	20241004	182800	142063800	29200	29200	29200	29200	0
8	20241004	182700	142063800	29200	29200	29200	29200	0
9	20241004	182600	142063800	29200	29200	29200	29200	0
10	20241004	182500	142063800	29200	29200	29200	29200	0
11	20241004	182400	142063800	29200	29200	29200	29200	0
12	20241004	182300	142063800	29200	29200	29200	29200	0
13	20241004	182200	142063800	29200	29200	29200	29200	0
14	20241004	182100	142063800	29200	29200	29200	29200	0
15	20241004	182000	142063800	29200	29200	29200	29200	0
16	20241004	181900	142063800	29200	29200	29200	29200	0
17	20241004	181800	142063800	29200	29200	29200	29200	0
18	20241004	181700	142063800	29200	29200	29200	29200	0
19	20241004	181600	142063800	29200	29200	29200	29200	0
20	20241004	181500	142063800	29200	29200	29200	29200	0
21	20241004	181400	142063800	29200	29200	29200	29200	0
22	20241004	181300	142063800	29200	29200	29200	29200	0
23	20241004	181200	142063800	29200	29200	29200	29200	0
24	20241004	181100	142063800	29200	29200	29200	29200	0
25	20241004	181000	142063800	29200	29200	29200	29200	0
26	20241004	180900	142063800	29200	29200	29200	29200	0
27	20241004	180800	142063800	29200	29200	29200	29200	0
28	20241004	180700	142063800	29200	29200	29200	29200	0
29	20241004	180600	142063800	29200	29200	29200	29200	0
30	20241004	180500	142063800	29200	29200	29200	29200	0
31	20241004	180400	142063800	29200	29200	29200	29200	0
32	20241004	180300	142063800	29200	29200	29200	29200	46
33	20241004	180200	142063800	29200	29200	29200	29200	0
34	20241004	180100	142063800	29200	29200	29200	29200	0
35	20241004	180000	142063800	29200	29200	29200	29200	0
36	20241004	175900	142063800	29200	29200	29200	29200	0
37	20241004	175800	142063800	29200	29200	29200	29200	0
38	20241004	175700	142063800	29200	29200	29200	29200	0
39	20241004	175600	142063800	29200	29200	29200	29200	0
40	20241004	175500	142063800	29200	29200	29200	29200	0
41	20241004	175400	142063800	29200	29200	29200	29200	0
42	20241004	175300	142063800	29200	29200	29200	29200	0
43	20241004	175200	142063800	29200	29200	29200	29200	0
44	20241004	175100	142063800	29200	29200	29200	29200	0
45	20241004	175000	142063800	29200	29200	29200	29200	0
46	20241004	174900	142063800	29200	29200	29200	29200	0
47	20241004	174800	142063800	29200	29200	29200	29200	0
48	20241004	174700	142063800	29200	29200	29200	29200	0
49	20241004	174600	142063800	29200	29200	29200	29200	0
50	20241004	174500	142063800	29200	29200	29200	29200	0
51	20241004	174400	142063800	29200	29200	29200	29200	0
52	20241004	174300	142063800	29200	29200	29200	29200	0
53	20241004	174200	142063800	29200	29200	29200	29200	0
54	20241004	174100	142063800	29200	29200	29200	29200	0
55	20241004	174000	142063800	29200	29200	29200	29200	0
56	20241004	173900	142063800	29200	29200	29200	29200	0
57	20241004	173800	142063800	29200	29200	29200	29200	0
58	20241004	173700	142063800	29200	29200	29200	29200	0
59	20241004	173600	142063800	29200	29200	29200	29200	0
60	20241004	173500	142063800	29200	29200	29200	29200	0
61	20241004	173400	142063800	29200	29200	29200	29200	0
62	20241004	173300	142063800	29200	29200	29200	29200	46
63	20241004	173200	142063800	29200	29200	29200	29200	0
64	20241004	173100	142063800	29200	29200	29200	29200	0
65	20241004	173000	142063800	29200	29200	29200	29200	0
66	20241004	172900	142063800	29200	29200	29200	29200	0
67	20241004	172800	142063800	29200	29200	29200	29200	0
68	20241004	172700	142063800	29200	29200	29200	29200	0
69	20241004	172600	142063800	29200	29200	29200	29200	0
70	20241004	172500	142063800	29200	29200	29200	29200	0
71	20241004	172400	142063800	29200	29200	29200	29200	0
72	20241004	172300	142063800	29200	29200	29200	29200	0
73	20241004	172200	142063800	29200	29200	29200	29200	0
74	20241004	172100	142063800	29200	29200	29200	29200	0
75	20241004	172000	142063800	29200	29200	29200	29200	0
76	20241004	171900	142063800	29200	29200	29200	29200	0
77	20241004	171800	142063800	29200	29200	29200	29200	0
78	20241004	171700	142063800	29200	29200	29200	29200	0
79	20241004	171600	142063800	29200	29200	29200	29200	0
80	20241004	171500	142063800	29200	29200	29200	29200	0
81	20241004	171400	142063800	29200	29200	29200	29200	0
82	20241004	171300	142063800	29200	29200	29200	29200	0
83	20241004	171200	142063800	29200	29200	29200	29200	0
84	20241004	171100	142063800	29200	29200	29200	29200	0
85	20241004	171000	142063800	29200	29200	29200	29200	0
86	20241004	170900	142063800	29200	29200	29200	29200	0
87	20241004	170800	142063800	29200	29200	29200	29200	0
88	20241004	170700	142063800	29200	29200	29200	29200	0
89	20241004	170600	142063800	29200	29200	29200	29200	0
90	20241004	170500	142063800	29200	29200	29200	29200	0
91	20241004	170400	142063800	29200	29200	29200	29200	0
92	20241004	170300	142063800	29200	29200	29200	29200	46
93	20241004	170200	142063800	29200	29200	29200	29200	0
94	20241004	170100	142063800	29200	29200	29200	29200	0
95	20241004	170000	142063800	29200	29200	29200	29200	0
96	20241004	165900	142063800	29200	29200	29200	29200	0
97	20241004	165800	142063800	29200	29200	29200	29200	0
98	20241004	165700	142063800	29200	29200	29200	29200	0
99	20241004	165600	142063800	29200	29200	29200	29200	0
100	20241004	165500	142063800	29200	29200	29200	29200	0
101	20241004	165400	142063800	29200	29200	29200	29200	0
102	20241004	165300	142063800	29200	29200	29200	29200	0
103	20241004	165200	142063800	29200	29200	29200	29200	0
104	20241004	165100	142063800	29200	29200	29200	29200	0
105	20241004	165000	142063800	29200	29200	29200	29200	0
106	20241004	164900	142063800	29200	29200	29200	29200	0
107	20241004	164800	142063800	29200	29200	29200	29200	0
108	20241004	164700	142063800	29200	29200	29200	29200	0
109	20241004	164600	142063800	29200	29200	29200	29200	0
110	20241004	164500	142063800	29200	29200	29200	29200	0
111	20241004	164400	142063800	29200	29200	29200	29200	0
112	20241004	164300	142063800	29200	29200	29200	29200	0
113	20241004	164200	142063800	29200	29200	29200	29200	0
114	20241004	164100	142063800	29200	29200	29200	29200	0
115	20241004	164000	142063800	29200	29200	29200	29200	0
116	20241004	163900	142063800	29200	29200	29200	29200	0
117	20241004	163800	142063800	29200	29200	29200	29200	0
118	20241004	163700	142063800	29200	29200	29200	29200	0
119	20241004	163600	142063800	29200	29200	29200	29200	0
120	20241004	163500	142063800	29200	29200	29200	29200	0
121	20241004	163400	142063800	29200	29200	29200	29200	0
122	20241004	163300	142063800	29200	29200	29200	29200	46
123	20241004	163200	142063800	29200	29200	29200	29200	0
124	20241004	163100	142063800	29200	29200	29200	29200	0
125	20241004	163000	142063800	29200	29200	29200	29200	0
126	20241004	162900	142063800	29200	29200	29200	29200	0
127	20241004	162800	142063800	29200	29200	29200	29200	0
128	20241004	162700	142063800	29200	29200	29200	29200	0
129	20241004	162600	142063800	29200	29200	29200	29200	0
130	20241004	162500	142063800	29200	29200	29200	29200	0
131	20241004	162400	142063800	29200	29200	29200	29200	0
132	20241004	162300	142063800	29200	29200	29200	29200	0
133	20241004	162200	142063800	29200	29200	29200	29200	0
134	20241004	162100	142063800	29200	29200	29200	29200	0
135	20241004	162000	142063800	29200	29200	29200	29200	0
136	20241004	161900	142063800	29200	29200	29200	29200	0
137	20241004	161800	142063800	29200	29200	29200	29200	0
138	20241004	161700	142063800	29200	29200	29200	29200	0
139	20241004	161600	142063800	29200	29200	29200	29200	0
140	20241004	161500	142063800	29200	29200	29200	29200	0
141	20241004	161400	142063800	29200	29200	29200	29200	0
142	20241004	161300	142063800	29200	29200	29200	29200	0
143	20241004	161200	142063800	29200	29200	29200	29200	0
144	20241004	161100	142063800	29200	29200	29200	29200	0
145	20241004	161000	142063800	29200	29200	29200	29200	0
146	20241004	160900	142063800	29200	29200	29200	29200	0
147	20241004	160800	142063800	29200	29200	29200	29200	0
148	20241004	160700	142063800	29200	29200	29200	29200	0
149	20241004	160600	142063800	29200	29200	29200	29200	0
150	20241004	160500	142063800	29200	29200	29200	29200	0
151	20241004	160400	142063800	29200	29200	29200	29200	0
152	20241004	160300	142063800	29200	29200	29200	29200	46
153	20241004	160200	142063800	29200	29200	29200	29200	0
154	20241004	160100	142063800	29200	29200	29200	29200	0
155	20241004	160000	142063800	29200	29200	29200	29200	0
156	20241004	155900	142063800	29200	29200	29200	29200	0
157	20241004	155800	142063800	29200	29200	29200	29200	0
158	20241004	155700	142063800	29200	29200	29200	29200	0
159	20241004	155600	142063800	29200	29200	29200	29200	0
160	20241004	155500	142063800	29200	29200	29200	29200	0
161	20241004	155400	142063800	29200	29200	29200	29200	0
162	20241004	155300	142063800	29200	29200	29200	29200	0
163	20241004	155200	142063800	29200	29200	29200	29200	0
164	20241004	155100	142063800	29200	29200	29200	29200	0
165	20241004	155000	142063800	29200	29200	29200	29200	0
166	20241004	154900	142063800	29200	29200	29200	29200	0
167	20241004	154800	142063800	29200	29200	29200	29200	0
168	20241004	154700	142063800	29200	29200	29200	29200	0
169	20241004	154600	142063800	29200	29200	29200	29200	0
170	20241004	154500	142063800	29200	29200	29200	29200	0
171	20241004	154400	142063800	29200	29200	29200	29200	0
172	20241004	154300	142063800	29200	29200	29200	29200	0
173	20241004	154200	142063800	29200	29200	29200	29200	0
174	20241004	154100	142063800	29200	29200	29200	29200	0
175	20241004	154000	142063800	29200	29200	29200	29200	0
176	20241004	153900	142063800	29200	29200	29200	29200	0
177	20241004	153800	142063800	29200	29200	29200	29200	0
178	20241004	153700	142063800	29200	29200	29200	29200	0
179	20241004	153600	142063800	29200	29200	29200	29200	0
180	20241004	153500	142063800	29200	29200	29200	29200	0
181	20241004	153400	142063800	29200	29200	29200	29200	0
182	20241004	153300	142063800	29200	29200	29200	29200	46
183	20241004	153200	142063800	29200	29200	29200	29200	0
184	20241004	153100	142063800	29200	29200	29200	29200	0
185	20241004	153000	142063800	29200	29200	29200	29200	46
186	20241004	152900	140720600	28950	28950	28950	28950	0
187	20241004	152800	140720600	28950	28950	28950	28950	0
188	20241004	152700	140720600	28950	28950	28950	28950	0
189	20241004	152600	140720600	28950	28950	28950	28950	0
190	20241004	152500	140720600	28950	28950	28950	28950	0
191	20241004	152400	140720600	28950	28950	28950	28950	0
192	20241004	152300	140720600	28950	28950	28950	28950	0
193	20241004	152200	140720600	28950	28950	28950	28950	0
194	20241004	152100	140720600	28950	28950	28950	28950	0
195	20241004	152000	140720600	28950	28950	28950	28950	0
196	20241004	151900	140720600	28950	29000	29000	28950	5
197	20241004	151800	140575800	29000	29000	29000	29000	16
198	20241004	151700	140111800	29200	29050	29200	29050	2
199	20241004	151600	140053550	29050	29050	29050	29050	0
200	20241004	151500	140053550	29050	29050	29050	29050	15
201	20241004	151400	139617800	29050	28950	29200	28950	24
202	20241004	151300	138922050	29000	29000	29000	29000	0
203	20241004	151200	138922050	29000	29000	29000	29000	20
204	20241004	151100	138342050	29000	29000	29000	29000	0
205	20241004	151000	138342050	29000	29000	29000	29000	0
206	20241004	150900	138342050	29000	29000	29000	29000	0
207	20241004	150800	138342050	29000	29000	29000	29000	20
208	20241004	150700	137762050	29100	29100	29100	29100	0
209	20241004	150600	137762050	29100	29100	29100	29100	0
210	20241004	150500	137762050	29100	29100	29100	29100	0
211	20241004	150400	137762050	29100	29050	29100	29050	23
212	20241004	150300	137092900	29100	29100	29100	29100	0
213	20241004	150200	137092900	29100	29100	29100	29100	0
214	20241004	150100	137092900	29100	29100	29100	29100	0
215	20241004	150000	137092900	29100	29100	29100	29100	4
216	20241004	145900	136976500	29050	29050	29050	29050	14
217	20241004	145800	136569800	29000	29000	29000	29000	16
218	20241004	145700	136105800	29200	29200	29200	29200	0
219	20241004	145600	136105800	29200	29200	29200	29200	0
220	20241004	145500	136105800	29200	29200	29200	29200	0
221	20241004	145400	136105800	29200	29200	29200	29200	0
222	20241004	145300	136105800	29200	29200	29200	29200	0
223	20241004	145200	136105800	29200	29200	29200	29200	0
224	20241004	145100	136105800	29200	29200	29200	29200	0
225	20241004	145000	136105800	29200	29200	29200	29200	0
226	20241004	144900	136105800	29200	29200	29200	29200	0
227	20241004	144800	136105800	29200	29200	29200	29200	0
228	20241004	144700	136105800	29200	29200	29200	29200	0
229	20241004	144600	136105800	29200	29200	29200	29200	0
230	20241004	144500	136105800	29200	29200	29200	29200	0
231	20241004	144400	136105800	29200	29200	29200	29200	0
232	20241004	144300	136105800	29200	29200	29200	29200	0
233	20241004	144200	136105800	29200	29200	29200	29200	0
234	20241004	144100	136105800	29200	29200	29200	29200	0
235	20241004	144000	136105800	29200	29000	29200	29000	98
236	20241004	143900	133263150	29100	29100	29100	29100	3
237	20241004	143800	133175850	29100	29100	29100	29100	0
238	20241004	143700	133175850	29100	29100	29100	29100	0
239	20241004	143600	133175850	29100	29100	29100	29100	0
240	20241004	143500	133175850	29100	29100	29100	29100	0
241	20241004	143400	133175850	29100	29100	29100	29100	0
242	20241004	143300	133175850	29100	29100	29100	29100	0
243	20241004	143200	133175850	29100	29100	29100	29100	0
244	20241004	143100	133175850	29100	29100	29100	29100	0
245	20241004	143000	133175850	29100	29100	29100	29100	0
246	20241004	142900	133175850	29100	29100	29100	29100	0
247	20241004	142800	133175850	29100	29100	29100	29100	0
248	20241004	142700	133175850	29100	29100	29100	29100	0
249	20241004	142600	133175850	29100	29100	29100	29100	0
250	20241004	142500	133175850	29100	29100	29100	29100	0
251	20241004	142400	133175850	29100	29100	29100	29100	0
252	20241004	142300	133175850	29100	29100	29100	29100	1
253	20241004	142200	133146750	29200	29200	29200	29200	0
254	20241004	142100	133146750	29200	29200	29200	29200	0
255	20241004	142000	133146750	29200	29200	29200	29200	0
256	20241004	141900	133146750	29200	29200	29200	29200	0
257	20241004	141800	133146750	29200	29200	29200	29200	0
258	20241004	141700	133146750	29200	29200	29200	29200	0
259	20241004	141600	133146750	29200	29200	29200	29200	0
260	20241004	141500	133146750	29200	29200	29200	29200	0
261	20241004	141400	133146750	29200	29200	29200	29200	0
262	20241004	141300	133146750	29200	29200	29200	29200	0
263	20241004	141200	133146750	29200	29200	29200	29200	0
264	20241004	141100	133146750	29200	29200	29200	29200	0
265	20241004	141000	133146750	29200	29200	29200	29200	0
266	20241004	140900	133146750	29200	29200	29200	29200	0
267	20241004	140800	133146750	29200	29200	29200	29200	0
268	20241004	140700	133146750	29200	29200	29200	29200	0
269	20241004	140600	133146750	29200	29200	29200	29200	0
270	20241004	140500	133146750	29200	29200	29200	29200	0
271	20241004	140400	133146750	29200	29200	29200	29200	0
272	20241004	140300	133146750	29200	29200	29200	29200	0
273	20241004	140200	133146750	29200	29200	29200	29200	0
274	20241004	140100	133146750	29200	29000	29200	29000	10
275	20241004	140000	132856350	29100	29100	29100	29100	0
276	20241004	135900	132856350	29100	29100	29100	29100	0
277	20241004	135800	132856350	29100	29100	29100	29100	0
278	20241004	135700	132856350	29100	29100	29100	29100	0
279	20241004	135600	132856350	29100	29100	29100	29100	0
280	20241004	135500	132856350	29100	29100	29100	29100	0
281	20241004	135400	132856350	29100	29100	29100	29100	0
282	20241004	135300	132856350	29100	29100	29100	29100	0
283	20241004	135200	132856350	29100	29100	29100	29100	0
284	20241004	135100	132856350	29100	29100	29100	29100	18
285	20241004	135000	132332550	29250	29250	29250	29250	0
286	20241004	134900	132332550	29250	29250	29250	29250	0
287	20241004	134800	132332550	29250	29250	29250	29250	0
288	20241004	134700	132332550	29250	29250	29250	29250	0
289	20241004	134600	132332550	29250	29250	29250	29250	0
290	20241004	134500	132332550	29250	29100	29250	29100	2
291	20241004	134400	132274200	29050	29050	29050	29050	142
292	20241004	134300	128149100	28950	28950	28950	28950	0
293	20241004	134200	128149100	28950	28950	28950	28950	7
294	20241004	134100	127946450	29050	29050	29050	29050	0
295	20241004	134000	127946450	29050	29050	29050	28950	213
296	20241004	133900	121779450	29150	29100	29300	29050	786
297	20241004	133800	98892700	29150	29150	29300	29100	521
298	20241004	133700	83674300	29150	29150	29150	29150	15
299	20241004	133600	83237050	29100	29050	29100	29050	170
300	20241004	133500	78290100	29100	29100	29100	29100	0
301	20241004	133400	78290100	29100	29100	29100	29100	0
302	20241004	133300	78290100	29100	29100	29100	29100	0
303	20241004	133200	78290100	29100	29100	29100	29100	0
304	20241004	133100	78290100	29100	29100	29100	29100	0
305	20241004	133000	78290100	29100	29100	29100	29100	0
306	20241004	132900	78290100	29100	29050	29100	29000	33
307	20241004	132800	77332050	29150	29150	29150	29150	0
308	20241004	132700	77332050	29150	29150	29150	29150	0
309	20241004	132600	77332050	29150	29150	29150	29150	0
310	20241004	132500	77332050	29150	29150	29150	29150	0
311	20241004	132400	77332050	29150	29150	29150	29150	0
312	20241004	132300	77332050	29150	29150	29150	29150	1
313	20241004	132200	77302900	29050	29050	29050	29050	5
314	20241004	132100	77157650	29100	29100	29100	29100	0
315	20241004	132000	77157650	29100	29100	29100	29100	0
316	20241004	131900	77157650	29100	29100	29100	29100	0
317	20241004	131800	77157650	29100	29100	29100	29100	0
318	20241004	131700	77157650	29100	29100	29100	29100	0
319	20241004	131600	77157650	29100	29100	29100	29100	0
320	20241004	131500	77157650	29100	29100	29100	29100	0
321	20241004	131400	77157650	29100	29100	29100	29100	0
322	20241004	131300	77157650	29100	29100	29100	29100	0
323	20241004	131200	77157650	29100	29100	29100	29100	0
324	20241004	131100	77157650	29100	29100	29100	29100	0
325	20241004	131000	77157650	29100	29100	29100	29100	0
326	20241004	130900	77157650	29100	29100	29100	29100	0
327	20241004	130800	77157650	29100	29100	29100	29100	0
328	20241004	130700	77157650	29100	29100	29100	29100	0
329	20241004	130600	77157650	29100	29100	29100	29100	0
330	20241004	130500	77157650	29100	29100	29100	29100	0
331	20241004	130400	77157650	29100	29100	29100	29100	0
332	20241004	130300	77157650	29100	29100	29100	29100	10
333	20241004	130200	76866650	29100	29100	29100	29100	0
334	20241004	130100	76866650	29100	29100	29100	29100	0
335	20241004	130000	76866650	29100	29100	29100	29100	0
336	20241004	125900	76866650	29100	29100	29100	29100	0
337	20241004	125800	76866650	29100	29100	29100	29100	0
338	20241004	125700	76866650	29100	29100	29100	29100	10
339	20241004	125600	76575650	29100	29100	29100	29100	0
340	20241004	125500	76575650	29100	29100	29100	29100	3
341	20241004	125400	76488350	29100	29100	29100	29100	0
342	20241004	125300	76488350	29100	29100	29100	29100	0
343	20241004	125200	76488350	29100	29100	29100	29100	50
344	20241004	125100	75033350	29100	29100	29100	29100	25
345	20241004	125000	74305850	29100	29100	29100	29100	15
346	20241004	124900	73869350	29150	29150	29150	29150	22
347	20241004	124800	73228050	29150	29100	29150	29050	389
348	20241004	124700	61898400	29150	29150	29150	29150	0
349	20241004	124600	61898400	29150	29150	29150	29150	0
350	20241004	124500	61898400	29150	29150	29150	29150	0
351	20241004	124400	61898400	29150	29150	29150	29150	0
352	20241004	124300	61898400	29150	29150	29150	29150	0
353	20241004	124200	61898400	29150	29150	29150	29150	0
354	20241004	124100	61898400	29150	29150	29150	29150	0
355	20241004	124000	61898400	29150	29150	29150	29150	0
356	20241004	123900	61898400	29150	29150	29150	29150	13
357	20241004	123800	61519450	29150	29150	29150	29150	0
358	20241004	123700	61519450	29150	29150	29150	29150	0
359	20241004	123600	61519450	29150	29150	29150	29150	0
360	20241004	123500	61519450	29150	29150	29150	29150	9
361	20241004	123400	61257100	29100	29100	29100	29100	0
362	20241004	123300	61257100	29100	29100	29100	29100	0
363	20241004	123200	61257100	29100	29100	29100	29100	1
364	20241004	123100	61228000	29150	29150	29150	29150	0
365	20241004	123000	61228000	29150	29150	29150	29150	0
366	20241004	122900	61228000	29150	29150	29150	29150	0
367	20241004	122800	61228000	29150	29150	29150	29150	0
368	20241004	122700	61228000	29150	29150	29150	29150	0
369	20241004	122600	61228000	29150	29150	29150	29150	0
370	20241004	122500	61228000	29150	29150	29150	29150	0
371	20241004	122400	61228000	29150	29150	29150	29150	0
372	20241004	122300	61228000	29150	29150	29150	29150	0
373	20241004	122200	61228000	29150	29150	29150	29150	0
374	20241004	122100	61228000	29150	29150	29150	29150	0
375	20241004	122000	61228000	29150	29150	29150	29150	0
376	20241004	121900	61228000	29150	29150	29150	29150	0
377	20241004	121800	61228000	29150	29150	29150	29150	0
378	20241004	121700	61228000	29150	29150	29150	29150	0
379	20241004	121600	61228000	29150	29150	29150	29150	0
380	20241004	121500	61228000	29150	29150	29150	29150	0
381	20241004	121400	61228000	29150	29150	29150	29150	0
382	20241004	121300	61228000	29150	29150	29150	29150	0
383	20241004	121200	61228000	29150	29150	29150	29150	0
384	20241004	121100	61228000	29150	29150	29150	29150	0
385	20241004	121000	61228000	29150	29150	29150	29150	0
386	20241004	120900	61228000	29150	29150	29150	29150	0
387	20241004	120800	61228000	29150	29150	29150	29150	0
388	20241004	120700	61228000	29150	29150	29150	29150	0
389	20241004	120600	61228000	29150	29150	29150	29150	0
390	20241004	120500	61228000	29150	29150	29150	29150	0
391	20241004	120400	61228000	29150	29150	29150	29150	0
392	20241004	120300	61228000	29150	29150	29150	29150	2
393	20241004	120200	61169700	29150	29150	29150	29150	0
394	20241004	120100	61169700	29150	29150	29150	29150	0
395	20241004	120000	61169700	29150	29150	29150	29150	0
396	20241004	115900	61169700	29150	29150	29150	29150	0
397	20241004	115800	61169700	29150	29150	29150	29150	0
398	20241004	115700	61169700	29150	29150	29150	29150	0
399	20241004	115600	61169700	29150	29050	29150	29050	7
400	20241004	115500	60966200	29100	29100	29100	29100	0
401	20241004	115400	60966200	29100	29100	29100	29100	0
402	20241004	115300	60966200	29100	29100	29100	29100	0
403	20241004	115200	60966200	29100	29100	29100	29100	0
404	20241004	115100	60966200	29100	29100	29100	29100	0
405	20241004	115000	60966200	29100	29100	29100	29100	0
406	20241004	114900	60966200	29100	29100	29100	29100	0
407	20241004	114800	60966200	29100	29100	29100	29100	0
408	20241004	114700	60966200	29100	29100	29100	29100	0
409	20241004	114600	60966200	29100	29100	29100	29100	9
410	20241004	114500	60704300	29100	29100	29100	29100	0
411	20241004	114400	60704300	29100	29100	29100	29100	0
412	20241004	114300	60704300	29100	29100	29100	29100	0
413	20241004	114200	60704300	29100	29100	29100	29100	1
414	20241004	114100	60675200	29100	29100	29100	29100	0
415	20241004	114000	60675200	29100	29100	29100	29100	0
416	20241004	113900	60675200	29100	29100	29100	29100	4
417	20241004	113800	60558800	29100	29100	29100	29100	0
418	20241004	113700	60558800	29100	29100	29100	29100	0
419	20241004	113600	60558800	29100	29100	29100	29100	0
420	20241004	113500	60558800	29100	29100	29100	29100	0
421	20241004	113400	60558800	29100	29100	29100	29100	0
422	20241004	113300	60558800	29100	29100	29100	29100	0
423	20241004	113200	60558800	29100	29100	29100	29100	0
424	20241004	113100	60558800	29100	29100	29100	29100	0
425	20241004	113000	60558800	29100	29100	29100	29100	0
426	20241004	112900	60558800	29100	29100	29100	29100	0
427	20241004	112800	60558800	29100	29100	29100	29100	0
428	20241004	112700	60558800	29100	29100	29100	29100	0
429	20241004	112600	60558800	29100	29100	29100	29100	0
430	20241004	112500	60558800	29100	29100	29100	29100	0
431	20241004	112400	60558800	29100	29100	29100	29100	0
432	20241004	112300	60558800	29100	29100	29100	29100	0
433	20241004	112200	60558800	29100	29050	29100	29050	30
434	20241004	112100	59687250	29100	29100	29100	29100	0
435	20241004	112000	59687250	29100	29100	29100	29100	0
436	20241004	111900	59687250	29100	29100	29100	29100	1
437	20241004	111800	59658150	29100	29100	29100	29100	0
438	20241004	111700	59658150	29100	29100	29100	29100	0
439	20241004	111600	59658150	29100	29100	29100	29100	0
440	20241004	111500	59658150	29100	29100	29100	29100	0
441	20241004	111400	59658150	29100	29100	29100	29100	2
442	20241004	111300	59599950	29100	29100	29100	29100	0
443	20241004	111200	59599950	29100	29100	29100	29100	0
444	20241004	111100	59599950	29100	29100	29100	29100	2
445	20241004	111000	59541750	29100	29100	29100	29100	0
446	20241004	110900	59541750	29100	29100	29100	29100	2
447	20241004	110800	59483550	29100	29100	29100	29100	2
448	20241004	110700	59425350	29100	29100	29100	29100	7
449	20241004	110600	59221650	29100	29100	29100	29100	19
450	20241004	110500	58668750	29000	29000	29000	29000	0
451	20241004	110400	58668750	29000	29000	29100	29000	458
452	20241004	110300	45386250	29100	29150	29150	29000	338
453	20241004	110200	35555800	29300	29300	29300	29300	0
454	20241004	110100	35555800	29300	29300	29300	29300	0
455	20241004	110000	35555800	29300	29300	29300	29300	0
456	20241004	105900	35555800	29300	29300	29300	29300	0
457	20241004	105800	35555800	29300	29300	29300	29300	0
458	20241004	105700	35555800	29300	29300	29300	29300	0
459	20241004	105600	35555800	29300	29300	29300	29300	0
460	20241004	105500	35555800	29300	29300	29300	29300	0
461	20241004	105400	35555800	29300	29250	29300	29250	3
462	20241004	105300	35468000	29250	29250	29250	29250	0
463	20241004	105200	35468000	29250	29250	29250	29250	16
464	20241004	105100	35000000	29150	29150	29150	29150	0
465	20241004	105000	35000000	29150	29150	29150	29150	29
466	20241004	104900	34154650	29250	29250	29250	29250	0
467	20241004	104800	34154650	29250	29250	29250	29250	0
468	20241004	104700	34154650	29250	29250	29250	29250	0
469	20241004	104600	34154650	29250	29250	29250	29250	0
470	20241004	104500	34154650	29250	29250	29250	29250	0
471	20241004	104400	34154650	29250	29250	29250	29250	0
472	20241004	104300	34154650	29250	29250	29250	29250	0
473	20241004	104200	34154650	29250	29250	29250	29250	0
474	20241004	104100	34154650	29250	29250	29250	29250	0
475	20241004	104000	34154650	29250	29300	29300	29250	84
476	20241004	103900	31697400	29300	29300	29300	29300	0
477	20241004	103800	31697400	29300	29300	29300	29300	1
478	20241004	103700	31668100	29300	29300	29300	29300	0
479	20241004	103600	31668100	29300	29300	29300	29300	0
480	20241004	103500	31668100	29300	29300	29300	29300	0
481	20241004	103400	31668100	29300	29300	29300	29300	0
482	20241004	103300	31668100	29300	29300	29300	29300	7
483	20241004	103200	31463000	29400	29400	29400	29400	4
484	20241004	103100	31345400	29400	29350	29400	29350	6
485	20241004	103000	31169200	29350	29350	29350	29350	0
486	20241004	102900	31169200	29350	29350	29350	29350	0
487	20241004	102800	31169200	29350	29250	29350	29250	8
488	20241004	102700	30935100	29250	29350	29400	29250	40
489	20241004	102600	29762350	29400	29350	29400	29350	25
490	20241004	102500	29028500	29450	29450	29450	29450	0
491	20241004	102400	29028500	29450	29450	29450	29450	0
492	20241004	102300	29028500	29450	29450	29450	29450	0
493	20241004	102200	29028500	29450	29450	29450	29450	0
494	20241004	102100	29028500	29450	29450	29450	29450	0
495	20241004	102000	29028500	29450	29350	29450	29350	29
496	20241004	101900	28176950	29450	29450	29450	29450	0
497	20241004	101800	28176950	29450	29450	29450	29450	0
498	20241004	101700	28176950	29450	29450	29450	29450	0
499	20241004	101600	28176950	29450	29450	29450	29450	7
500	20241004	101500	27970800	29400	29400	29400	29400	14
501	20241004	101400	27559200	29450	29450	29450	29450	17
502	20241004	101300	27058550	29300	29300	29300	29300	5
503	20241004	101200	26912050	29400	29400	29450	29400	9
504	20241004	101100	26647150	29400	29400	29450	29400	43
505	20241004	101000	25382050	29450	29450	29450	29450	0
506	20241004	100900	25382050	29450	29400	29450	29400	53
507	20241004	100800	23823700	29450	29400	29450	29400	400
508	20241004	100700	12063500	29400	29400	29400	29400	4
509	20241004	100600	11945900	29350	29350	29350	29350	2
510	20241004	100500	11887200	29400	29300	29400	29300	123
511	20241004	100400	8281600	29300	29250	29300	29250	12
512	20241004	100300	7930450	29250	29250	29250	29250	84
513	20241004	100200	5473450	29200	29200	29200	29200	6
514	20241004	100100	5298250	29200	29200	29200	29200	0
515	20241004	100000	5298250	29200	29200	29200	29200	0
516	20241004	095900	5298250	29200	29200	29200	29200	0
517	20241004	095800	5298250	29200	29200	29200	29200	0
518	20241004	095700	5298250	29200	29200	29200	29200	0
519	20241004	095600	5298250	29200	29200	29200	29200	0
520	20241004	095500	5298250	29200	29200	29200	29200	0
521	20241004	095400	5298250	29200	29200	29200	29200	5
522	20241004	095300	5152250	29250	29250	29250	29250	0
523	20241004	095200	5152250	29250	29250	29250	29250	0
524	20241004	095100	5152250	29250	29250	29250	29250	0
525	20241004	095000	5152250	29250	29250	29250	29250	3
526	20241004	094900	5064500	29200	29200	29200	29200	0
527	20241004	094800	5064500	29200	29200	29200	29200	0
528	20241004	094700	5064500	29200	29200	29200	29200	0
529	20241004	094600	5064500	29200	29200	29200	29200	1
530	20241004	094500	5035300	29300	29300	29300	29300	0
531	20241004	094400	5035300	29300	29300	29300	29300	0
532	20241004	094300	5035300	29300	29300	29300	29300	0
533	20241004	094200	5035300	29300	29300	29300	29300	0
534	20241004	094100	5035300	29300	29300	29300	29300	0
535	20241004	094000	5035300	29300	29300	29300	29300	0
536	20241004	093900	5035300	29300	29300	29300	29300	0
537	20241004	093800	5035300	29300	29300	29300	29300	2
538	20241004	093700	4976700	29300	29250	29300	29250	21
539	20241004	093600	4362400	29250	29250	29250	29250	0
540	20241004	093500	4362400	29250	29250	29250	29250	0
541	20241004	093400	4362400	29250	29250	29250	29250	0
542	20241004	093300	4362400	29250	29250	29250	29250	0
543	20241004	093200	4362400	29250	29250	29250	29250	0
544	20241004	093100	4362400	29250	29250	29300	29250	5
545	20241004	093000	4216100	29300	29300	29300	29300	0
546	20241004	092900	4216100	29300	29300	29300	29300	0
547	20241004	092800	4216100	29300	29300	29300	29300	0
548	20241004	092700	4216100	29300	29300	29300	29300	0
549	20241004	092600	4216100	29300	29300	29300	29300	0
550	20241004	092500	4216100	29300	29250	29300	29250	4
551	20241004	092400	4099050	29300	29300	29300	29300	0
552	20241004	092300	4099050	29300	29300	29300	29300	1
553	20241004	092200	4069750	29300	29300	29300	29300	1
554	20241004	092100	4040450	29400	29400	29400	29400	0
555	20241004	092000	4040450	29400	29300	29400	29300	4
556	20241004	091900	3923150	29400	29400	29400	29400	0
557	20241004	091800	3923150	29400	29400	29400	29400	34
558	20241004	091700	2923550	29400	29200	29400	29200	45
559	20241004	091600	1608350	29400	29400	29400	29400	0
560	20241004	091500	1608350	29400	29400	29400	29400	1
561	20241004	091400	1578950	29350	29350	29350	29350	0
562	20241004	091300	1578950	29350	29200	29350	29200	42
563	20241004	091200	352250	29400	29400	29400	29400	0
564	20241004	091100	352250	29400	29400	29400	29400	0
565	20241004	091000	352250	29400	29400	29400	29400	0
566	20241004	090900	352250	29400	29400	29400	29400	0
567	20241004	090800	352250	29400	29400	29400	29400	0
568	20241004	090700	352250	29400	29400	29400	29400	0
569	20241004	090600	352250	29400	29400	29400	29400	0
570	20241004	090500	352250	29400	29400	29400	29400	0
571	20241004	090400	352250	29400	29400	29400	29400	1
572	20241004	090300	322850	29350	29350	29350	29350	4
573	20241004	090200	205450	29350	29350	29350	29350	0
574	20241004	090100	205450	29350	29350	29350	29350	0
575	20241004	090000	205450	29350	29350	29350	29350	7