KissMeData/003800/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184100	60253400	27700	27700	27700	27700	44
3	20241002	184000	60253400	27700	27700	27700	27700	0
4	20241002	183900	60253400	27700	27700	27700	27700	0
5	20241002	183800	60253400	27700	27700	27700	27700	0
6	20241002	183700	60253400	27700	27700	27700	27700	0
7	20241002	183600	60253400	27700	27700	27700	27700	0
8	20241002	183500	60253400	27700	27700	27700	27700	0
9	20241002	183400	60253400	27700	27700	27700	27700	0
10	20241002	183300	60253400	27700	27700	27700	27700	0
11	20241002	183200	60253400	27700	27700	27700	27700	0
12	20241002	183100	60253400	27700	27700	27700	27700	0
13	20241002	183000	60253400	27700	27700	27700	27700	0
14	20241002	182900	60253400	27700	27700	27700	27700	0
15	20241002	182800	60253400	27700	27700	27700	27700	0
16	20241002	182700	60253400	27700	27700	27700	27700	0
17	20241002	182600	60253400	27700	27700	27700	27700	0
18	20241002	182500	60253400	27700	27700	27700	27700	0
19	20241002	182400	60253400	27700	27700	27700	27700	0
20	20241002	182300	60253400	27700	27700	27700	27700	0
21	20241002	182200	60253400	27700	27700	27700	27700	0
22	20241002	182100	60253400	27700	27700	27700	27700	0
23	20241002	182000	60253400	27700	27700	27700	27700	0
24	20241002	181900	60253400	27700	27700	27700	27700	0
25	20241002	181800	60253400	27700	27700	27700	27700	0
26	20241002	181700	60253400	27700	27700	27700	27700	0
27	20241002	181600	60253400	27700	27700	27700	27700	0
28	20241002	181500	60253400	27700	27700	27700	27700	0
29	20241002	181400	60253400	27700	27700	27700	27700	0
30	20241002	181300	60253400	27700	27700	27700	27700	0
31	20241002	181200	60253400	27700	27700	27700	27700	0
32	20241002	181100	60253400	27700	27700	27700	27700	44
33	20241002	181000	60253400	27700	27700	27700	27700	0
34	20241002	180900	60253400	27700	27700	27700	27700	0
35	20241002	180800	60253400	27700	27700	27700	27700	0
36	20241002	180700	60253400	27700	27700	27700	27700	0
37	20241002	180600	60253400	27700	27700	27700	27700	0
38	20241002	180500	60253400	27700	27700	27700	27700	0
39	20241002	180400	60253400	27700	27700	27700	27700	0
40	20241002	180300	60253400	27700	27700	27700	27700	0
41	20241002	180200	60253400	27700	27700	27700	27700	0
42	20241002	180100	60253400	27700	27700	27700	27700	0
43	20241002	180000	60253400	27700	27700	27700	27700	0
44	20241002	175900	60253400	27700	27700	27700	27700	0
45	20241002	175800	60253400	27700	27700	27700	27700	0
46	20241002	175700	60253400	27700	27700	27700	27700	0
47	20241002	175600	60253400	27700	27700	27700	27700	0
48	20241002	175500	60253400	27700	27700	27700	27700	0
49	20241002	175400	60253400	27700	27700	27700	27700	0
50	20241002	175300	60253400	27700	27700	27700	27700	0
51	20241002	175200	60253400	27700	27700	27700	27700	0
52	20241002	175100	60253400	27700	27700	27700	27700	0
53	20241002	175000	60253400	27700	27700	27700	27700	0
54	20241002	174900	60253400	27700	27700	27700	27700	0
55	20241002	174800	60253400	27700	27700	27700	27700	0
56	20241002	174700	60253400	27700	27700	27700	27700	0
57	20241002	174600	60253400	27700	27700	27700	27700	0
58	20241002	174500	60253400	27700	27700	27700	27700	0
59	20241002	174400	60253400	27700	27700	27700	27700	0
60	20241002	174300	60253400	27700	27700	27700	27700	0
61	20241002	174200	60253400	27700	27700	27700	27700	0
62	20241002	174100	60253400	27700	27700	27700	27700	44
63	20241002	174000	60253400	27700	27700	27700	27700	0
64	20241002	173900	60253400	27700	27700	27700	27700	0
65	20241002	173800	60253400	27700	27700	27700	27700	0
66	20241002	173700	60253400	27700	27700	27700	27700	0
67	20241002	173600	60253400	27700	27700	27700	27700	0
68	20241002	173500	60253400	27700	27700	27700	27700	0
69	20241002	173400	60253400	27700	27700	27700	27700	0
70	20241002	173300	60253400	27700	27700	27700	27700	0
71	20241002	173200	60253400	27700	27700	27700	27700	0
72	20241002	173100	60253400	27700	27700	27700	27700	0
73	20241002	173000	60253400	27700	27700	27700	27700	0
74	20241002	172900	60253400	27700	27700	27700	27700	0
75	20241002	172800	60253400	27700	27700	27700	27700	0
76	20241002	172700	60253400	27700	27700	27700	27700	0
77	20241002	172600	60253400	27700	27700	27700	27700	0
78	20241002	172500	60253400	27700	27700	27700	27700	0
79	20241002	172400	60253400	27700	27700	27700	27700	0
80	20241002	172300	60253400	27700	27700	27700	27700	0
81	20241002	172200	60253400	27700	27700	27700	27700	0
82	20241002	172100	60253400	27700	27700	27700	27700	0
83	20241002	172000	60253400	27700	27700	27700	27700	0
84	20241002	171900	60253400	27700	27700	27700	27700	0
85	20241002	171800	60253400	27700	27700	27700	27700	0
86	20241002	171700	60253400	27700	27700	27700	27700	0
87	20241002	171600	60253400	27700	27700	27700	27700	0
88	20241002	171500	60253400	27700	27700	27700	27700	0
89	20241002	171400	60253400	27700	27700	27700	27700	0
90	20241002	171300	60253400	27700	27700	27700	27700	0
91	20241002	171200	60253400	27700	27700	27700	27700	0
92	20241002	171100	60253400	27700	27700	27700	27700	44
93	20241002	171000	60253400	27700	27700	27700	27700	0
94	20241002	170900	60253400	27700	27700	27700	27700	0
95	20241002	170800	60253400	27700	27700	27700	27700	0
96	20241002	170700	60253400	27700	27700	27700	27700	0
97	20241002	170600	60253400	27700	27700	27700	27700	0
98	20241002	170500	60253400	27700	27700	27700	27700	0
99	20241002	170400	60253400	27700	27700	27700	27700	0
100	20241002	170300	60253400	27700	27700	27700	27700	0
101	20241002	170200	60253400	27700	27700	27700	27700	0
102	20241002	170100	60253400	27700	27700	27700	27700	0
103	20241002	170000	60253400	27700	27700	27700	27700	0
104	20241002	165900	60253400	27700	27700	27700	27700	0
105	20241002	165800	60253400	27700	27700	27700	27700	0
106	20241002	165700	60253400	27700	27700	27700	27700	0
107	20241002	165600	60253400	27700	27700	27700	27700	0
108	20241002	165500	60253400	27700	27700	27700	27700	0
109	20241002	165400	60253400	27700	27700	27700	27700	0
110	20241002	165300	60253400	27700	27700	27700	27700	0
111	20241002	165200	60253400	27700	27700	27700	27700	0
112	20241002	165100	60253400	27700	27700	27700	27700	0
113	20241002	165000	60253400	27700	27700	27700	27700	0
114	20241002	164900	60253400	27700	27700	27700	27700	0
115	20241002	164800	60253400	27700	27700	27700	27700	0
116	20241002	164700	60253400	27700	27700	27700	27700	0
117	20241002	164600	60253400	27700	27700	27700	27700	0
118	20241002	164500	60253400	27700	27700	27700	27700	0
119	20241002	164400	60253400	27700	27700	27700	27700	0
120	20241002	164300	60253400	27700	27700	27700	27700	0
121	20241002	164200	60253400	27700	27700	27700	27700	0
122	20241002	164100	60253400	27700	27700	27700	27700	44
123	20241002	164000	60253400	27700	27700	27700	27700	0
124	20241002	163900	60253400	27700	27700	27700	27700	0
125	20241002	163800	60253400	27700	27700	27700	27700	0
126	20241002	163700	60253400	27700	27700	27700	27700	0
127	20241002	163600	60253400	27700	27700	27700	27700	0
128	20241002	163500	60253400	27700	27700	27700	27700	0
129	20241002	163400	60253400	27700	27700	27700	27700	0
130	20241002	163300	60253400	27700	27700	27700	27700	0
131	20241002	163200	60253400	27700	27700	27700	27700	0
132	20241002	163100	60253400	27700	27700	27700	27700	0
133	20241002	163000	60253400	27700	27700	27700	27700	0
134	20241002	162900	60253400	27700	27700	27700	27700	0
135	20241002	162800	60253400	27700	27700	27700	27700	0
136	20241002	162700	60253400	27700	27700	27700	27700	0
137	20241002	162600	60253400	27700	27700	27700	27700	0
138	20241002	162500	60253400	27700	27700	27700	27700	0
139	20241002	162400	60253400	27700	27700	27700	27700	0
140	20241002	162300	60253400	27700	27700	27700	27700	0
141	20241002	162200	60253400	27700	27700	27700	27700	0
142	20241002	162100	60253400	27700	27700	27700	27700	0
143	20241002	162000	60253400	27700	27700	27700	27700	0
144	20241002	161900	60253400	27700	27700	27700	27700	0
145	20241002	161800	60253400	27700	27700	27700	27700	0
146	20241002	161700	60253400	27700	27700	27700	27700	0
147	20241002	161600	60253400	27700	27700	27700	27700	0
148	20241002	161500	60253400	27700	27700	27700	27700	0
149	20241002	161400	60253400	27700	27700	27700	27700	0
150	20241002	161300	60253400	27700	27700	27700	27700	0
151	20241002	161200	60253400	27700	27700	27700	27700	0
152	20241002	161100	60253400	27700	27700	27700	27700	44
153	20241002	161000	60253400	27700	27700	27700	27700	0
154	20241002	160900	60253400	27700	27700	27700	27700	0
155	20241002	160800	60253400	27700	27700	27700	27700	0
156	20241002	160700	60253400	27700	27700	27700	27700	0
157	20241002	160600	60253400	27700	27700	27700	27700	0
158	20241002	160500	60253400	27700	27700	27700	27700	0
159	20241002	160400	60253400	27700	27700	27700	27700	0
160	20241002	160300	60253400	27700	27700	27700	27700	0
161	20241002	160200	60253400	27700	27700	27700	27700	0
162	20241002	160100	60253400	27700	27700	27700	27700	0
163	20241002	160000	60253400	27700	27700	27700	27700	0
164	20241002	155900	60253400	27700	27700	27700	27700	0
165	20241002	155800	60253400	27700	27700	27700	27700	0
166	20241002	155700	60253400	27700	27700	27700	27700	0
167	20241002	155600	60253400	27700	27700	27700	27700	0
168	20241002	155500	60253400	27700	27700	27700	27700	0
169	20241002	155400	60253400	27700	27700	27700	27700	0
170	20241002	155300	60253400	27700	27700	27700	27700	0
171	20241002	155200	60253400	27700	27700	27700	27700	0
172	20241002	155100	60253400	27700	27700	27700	27700	0
173	20241002	155000	60253400	27700	27700	27700	27700	0
174	20241002	154900	60253400	27700	27700	27700	27700	0
175	20241002	154800	60253400	27700	27700	27700	27700	0
176	20241002	154700	60253400	27700	27700	27700	27700	0
177	20241002	154600	60253400	27700	27700	27700	27700	0
178	20241002	154500	60253400	27700	27700	27700	27700	0
179	20241002	154400	60253400	27700	27700	27700	27700	0
180	20241002	154300	60253400	27700	27700	27700	27700	0
181	20241002	154200	60253400	27700	27700	27700	27700	0
182	20241002	154100	60253400	27700	27700	27700	27700	44
183	20241002	154000	60253400	27700	27700	27700	27700	0
184	20241002	153900	60253400	27700	27700	27700	27700	0
185	20241002	153800	60253400	27700	27700	27700	27700	0
186	20241002	153700	60253400	27700	27700	27700	27700	0
187	20241002	153600	60253400	27700	27700	27700	27700	0
188	20241002	153500	60253400	27700	27700	27700	27700	0
189	20241002	153400	60253400	27700	27700	27700	27700	0
190	20241002	153300	60253400	27700	27700	27700	27700	0
191	20241002	153200	60253400	27700	27700	27700	27700	0
192	20241002	153100	60253400	27700	27700	27700	27700	0
193	20241002	153000	60253400	27700	27700	27700	27700	44
194	20241002	152900	59034600	27450	27450	27450	27450	0
195	20241002	152800	59034600	27450	27450	27450	27450	0
196	20241002	152700	59034600	27450	27450	27450	27450	0
197	20241002	152600	59034600	27450	27450	27450	27450	0
198	20241002	152500	59034600	27450	27450	27450	27450	0
199	20241002	152400	59034600	27450	27450	27450	27450	0
200	20241002	152300	59034600	27450	27450	27450	27450	0
201	20241002	152200	59034600	27450	27450	27450	27450	0
202	20241002	152100	59034600	27450	27450	27450	27450	0
203	20241002	152000	59034600	27450	27450	27450	27450	0
204	20241002	151900	59034600	27450	27450	27450	27450	0
205	20241002	151800	59034600	27450	27450	27450	27450	0
206	20241002	151700	59034600	27450	27450	27450	27450	0
207	20241002	151600	59034600	27450	27450	27450	27450	0
208	20241002	151500	59034600	27450	27450	27450	27450	15
209	20241002	151400	58622850	27450	27450	27450	27450	0
210	20241002	151300	58622850	27450	27450	27450	27450	0
211	20241002	151200	58622850	27450	27450	27450	27450	0
212	20241002	151100	58622850	27450	27450	27450	27450	0
213	20241002	151000	58622850	27450	27450	27450	27450	1
214	20241002	150900	58595400	27550	27550	27550	27550	0
215	20241002	150800	58595400	27550	27550	27550	27550	1
216	20241002	150700	58567850	27450	27450	27450	27450	0
217	20241002	150600	58567850	27450	27450	27450	27450	0
218	20241002	150500	58567850	27450	27450	27450	27450	0
219	20241002	150400	58567850	27450	27450	27450	27450	0
220	20241002	150300	58567850	27450	27450	27450	27450	0
221	20241002	150200	58567850	27450	27450	27450	27450	0
222	20241002	150100	58567850	27450	27450	27450	27450	0
223	20241002	150000	58567850	27450	27450	27450	27450	1
224	20241002	145900	58540400	27450	27450	27450	27450	0
225	20241002	145800	58540400	27450	27450	27450	27450	0
226	20241002	145700	58540400	27450	27450	27450	27450	0
227	20241002	145600	58540400	27450	27450	27450	27450	0
228	20241002	145500	58540400	27450	27450	27450	27450	0
229	20241002	145400	58540400	27450	27450	27450	27450	0
230	20241002	145300	58540400	27450	27450	27450	27450	0
231	20241002	145200	58540400	27450	27450	27450	27450	0
232	20241002	145100	58540400	27450	27450	27450	27450	0
233	20241002	145000	58540400	27450	27450	27450	27450	1
234	20241002	144900	58512950	27600	27600	27600	27600	0
235	20241002	144800	58512950	27600	27600	27600	27600	0
236	20241002	144700	58512950	27600	27600	27600	27600	0
237	20241002	144600	58512950	27600	27600	27600	27600	0
238	20241002	144500	58512950	27600	27600	27600	27600	0
239	20241002	144400	58512950	27600	27600	27600	27600	0
240	20241002	144300	58512950	27600	27600	27600	27600	0
241	20241002	144200	58512950	27600	27600	27600	27600	0
242	20241002	144100	58512950	27600	27600	27600	27600	0
243	20241002	144000	58512950	27600	27600	27600	27600	0
244	20241002	143900	58512950	27600	27600	27600	27600	0
245	20241002	143800	58512950	27600	27600	27600	27600	0
246	20241002	143700	58512950	27600	27600	27600	27600	0
247	20241002	143600	58512950	27600	27600	27600	27600	111
248	20241002	143500	55449350	27550	27550	27550	27550	100
249	20241002	143400	52694350	27500	27500	27500	27500	0
250	20241002	143300	52694350	27500	27500	27500	27500	0
251	20241002	143200	52694350	27500	27500	27500	27500	0
252	20241002	143100	52694350	27500	27500	27500	27500	0
253	20241002	143000	52694350	27500	27500	27500	27500	0
254	20241002	142900	52694350	27500	27500	27500	27500	0
255	20241002	142800	52694350	27500	27500	27500	27500	0
256	20241002	142700	52694350	27500	27500	27500	27500	0
257	20241002	142600	52694350	27500	27500	27500	27500	0
258	20241002	142500	52694350	27500	27500	27500	27500	0
259	20241002	142400	52694350	27500	27500	27500	27500	147
260	20241002	142300	48651850	27500	27450	27500	27450	140
261	20241002	142200	44802350	27400	27400	27400	27400	0
262	20241002	142100	44802350	27400	27400	27400	27400	0
263	20241002	142000	44802350	27400	27400	27400	27400	0
264	20241002	141900	44802350	27400	27400	27400	27400	0
265	20241002	141800	44802350	27400	27400	27400	27400	0
266	20241002	141700	44802350	27400	27400	27400	27400	0
267	20241002	141600	44802350	27400	27400	27400	27400	8
268	20241002	141500	44583150	27350	27350	27350	27350	54
269	20241002	141400	43106250	27350	27350	27350	27350	0
270	20241002	141300	43106250	27350	27350	27350	27350	0
271	20241002	141200	43106250	27350	27350	27350	27350	0
272	20241002	141100	43106250	27350	27350	27350	27350	0
273	20241002	141000	43106250	27350	27350	27350	27350	0
274	20241002	140900	43106250	27350	27350	27350	27350	0
275	20241002	140800	43106250	27350	27350	27350	27350	73
276	20241002	140700	41109700	27400	27400	27400	27400	0
277	20241002	140600	41109700	27400	27400	27400	27400	0
278	20241002	140500	41109700	27400	27400	27400	27400	0
279	20241002	140400	41109700	27400	27400	27400	27400	0
280	20241002	140300	41109700	27400	27400	27400	27400	0
281	20241002	140200	41109700	27400	27400	27400	27400	0
282	20241002	140100	41109700	27400	27400	27400	27400	0
283	20241002	140000	41109700	27400	27400	27400	27400	60
284	20241002	135900	39465700	27400	27400	27400	27400	0
285	20241002	135800	39465700	27400	27400	27400	27400	0
286	20241002	135700	39465700	27400	27400	27400	27400	36
287	20241002	135600	38479300	27400	27400	27400	27400	0
288	20241002	135500	38479300	27400	27400	27400	27400	0
289	20241002	135400	38479300	27400	27400	27400	27400	0
290	20241002	135300	38479300	27400	27400	27400	27400	0
291	20241002	135200	38479300	27400	27400	27400	27400	0
292	20241002	135100	38479300	27400	27400	27400	27400	0
293	20241002	135000	38479300	27400	27400	27400	27400	0
294	20241002	134900	38479300	27400	27400	27400	27400	0
295	20241002	134800	38479300	27400	27400	27400	27400	0
296	20241002	134700	38479300	27400	27400	27400	27400	0
297	20241002	134600	38479300	27400	27400	27400	27400	5
298	20241002	134500	38342300	27400	27400	27400	27400	0
299	20241002	134400	38342300	27400	27400	27400	27400	0
300	20241002	134300	38342300	27400	27400	27400	27400	67
301	20241002	134200	36506500	27400	27400	27400	27400	0
302	20241002	134100	36506500	27400	27400	27400	27400	0
303	20241002	134000	36506500	27400	27400	27400	27400	50
304	20241002	133900	35136500	27400	27400	27400	27400	0
305	20241002	133800	35136500	27400	27400	27400	27400	3
306	20241002	133700	35054300	27400	27400	27400	27400	0
307	20241002	133600	35054300	27400	27400	27400	27400	0
308	20241002	133500	35054300	27400	27400	27400	27400	0
309	20241002	133400	35054300	27400	27400	27400	27400	0
310	20241002	133300	35054300	27400	27400	27400	27400	0
311	20241002	133200	35054300	27400	27400	27400	27400	0
312	20241002	133100	35054300	27400	27400	27400	27400	0
313	20241002	133000	35054300	27400	27400	27400	27400	0
314	20241002	132900	35054300	27400	27400	27400	27400	0
315	20241002	132800	35054300	27400	27400	27400	27400	0
316	20241002	132700	35054300	27400	27400	27400	27400	0
317	20241002	132600	35054300	27400	27400	27400	27400	0
318	20241002	132500	35054300	27400	27400	27400	27400	0
319	20241002	132400	35054300	27400	27400	27400	27400	0
320	20241002	132300	35054300	27400	27400	27400	27400	0
321	20241002	132200	35054300	27400	27400	27400	27400	0
322	20241002	132100	35054300	27400	27400	27400	27400	0
323	20241002	132000	35054300	27400	27400	27400	27400	0
324	20241002	131900	35054300	27400	27400	27400	27400	0
325	20241002	131800	35054300	27400	27400	27400	27400	0
326	20241002	131700	35054300	27400	27400	27400	27400	0
327	20241002	131600	35054300	27400	27400	27400	27400	0
328	20241002	131500	35054300	27400	27400	27400	27400	0
329	20241002	131400	35054300	27400	27400	27400	27400	0
330	20241002	131300	35054300	27400	27400	27400	27400	0
331	20241002	131200	35054300	27400	27400	27400	27400	0
332	20241002	131100	35054300	27400	27400	27400	27400	5
333	20241002	131000	34917300	27400	27400	27400	27400	5
334	20241002	130900	34780300	27400	27400	27400	27400	0
335	20241002	130800	34780300	27400	27400	27400	27400	0
336	20241002	130700	34780300	27400	27400	27400	27400	0
337	20241002	130600	34780300	27400	27400	27400	27400	1
338	20241002	130500	34752900	27400	27400	27400	27400	0
339	20241002	130400	34752900	27400	27400	27400	27400	0
340	20241002	130300	34752900	27400	27400	27400	27400	0
341	20241002	130200	34752900	27400	27400	27400	27400	88
342	20241002	130100	32341700	27400	27400	27400	27400	83
343	20241002	130000	30067500	27400	27400	27400	27400	0
344	20241002	125900	30067500	27400	27400	27400	27400	0
345	20241002	125800	30067500	27400	27400	27400	27400	0
346	20241002	125700	30067500	27400	27400	27400	27400	0
347	20241002	125600	30067500	27400	27400	27400	27400	0
348	20241002	125500	30067500	27400	27400	27400	27400	0
349	20241002	125400	30067500	27400	27400	27400	27400	0
350	20241002	125300	30067500	27400	27400	27400	27400	0
351	20241002	125200	30067500	27400	27400	27400	27400	0
352	20241002	125100	30067500	27400	27400	27400	27400	0
353	20241002	125000	30067500	27400	27400	27400	27400	10
354	20241002	124900	29793500	27400	27400	27400	27400	0
355	20241002	124800	29793500	27400	27400	27400	27400	20
356	20241002	124700	29245500	27400	27400	27400	27400	0
357	20241002	124600	29245500	27400	27400	27400	27400	0
358	20241002	124500	29245500	27400	27400	27400	27400	0
359	20241002	124400	29245500	27400	27400	27400	27400	0
360	20241002	124300	29245500	27400	27400	27400	27400	0
361	20241002	124200	29245500	27400	27400	27400	27400	0
362	20241002	124100	29245500	27400	27400	27400	27400	0
363	20241002	124000	29245500	27400	27400	27400	27400	0
364	20241002	123900	29245500	27400	27400	27400	27400	0
365	20241002	123800	29245500	27400	27400	27400	27400	0
366	20241002	123700	29245500	27400	27400	27400	27400	0
367	20241002	123600	29245500	27400	27400	27400	27400	0
368	20241002	123500	29245500	27400	27400	27400	27400	0
369	20241002	123400	29245500	27400	27400	27400	27400	0
370	20241002	123300	29245500	27400	27400	27400	27400	0
371	20241002	123200	29245500	27400	27400	27400	27400	0
372	20241002	123100	29245500	27400	27400	27400	27400	0
373	20241002	123000	29245500	27400	27400	27400	27400	1
374	20241002	122900	29218100	27400	27400	27400	27400	0
375	20241002	122800	29218100	27400	27400	27400	27400	0
376	20241002	122700	29218100	27400	27400	27400	27400	0
377	20241002	122600	29218100	27400	27400	27400	27400	0
378	20241002	122500	29218100	27400	27400	27400	27400	0
379	20241002	122400	29218100	27400	27400	27400	27400	0
380	20241002	122300	29218100	27400	27400	27400	27400	0
381	20241002	122200	29218100	27400	27400	27400	27400	0
382	20241002	122100	29218100	27400	27400	27400	27400	0
383	20241002	122000	29218100	27400	27400	27400	27400	0
384	20241002	121900	29218100	27400	27400	27400	27400	0
385	20241002	121800	29218100	27400	27400	27400	27400	0
386	20241002	121700	29218100	27400	27400	27400	27400	0
387	20241002	121600	29218100	27400	27400	27400	27400	22
388	20241002	121500	28615300	27400	27400	27400	27400	0
389	20241002	121400	28615300	27400	27400	27400	27400	0
390	20241002	121300	28615300	27400	27400	27400	27400	0
391	20241002	121200	28615300	27400	27400	27400	27400	0
392	20241002	121100	28615300	27400	27400	27400	27400	0
393	20241002	121000	28615300	27400	27400	27400	27400	0
394	20241002	120900	28615300	27400	27400	27400	27400	10
395	20241002	120800	28341300	27400	27400	27400	27400	0
396	20241002	120700	28341300	27400	27400	27400	27400	0
397	20241002	120600	28341300	27400	27400	27400	27400	0
398	20241002	120500	28341300	27400	27400	27400	27400	0
399	20241002	120400	28341300	27400	27400	27400	27400	0
400	20241002	120300	28341300	27400	27400	27400	27400	0
401	20241002	120200	28341300	27400	27400	27400	27400	0
402	20241002	120100	28341300	27400	27400	27400	27400	0
403	20241002	120000	28341300	27400	27400	27400	27400	0
404	20241002	115900	28341300	27400	27400	27400	27400	0
405	20241002	115800	28341300	27400	27400	27400	27400	10
406	20241002	115700	28067300	27400	27400	27400	27400	0
407	20241002	115600	28067300	27400	27400	27400	27400	0
408	20241002	115500	28067300	27400	27400	27400	27400	0
409	20241002	115400	28067300	27400	27400	27400	27400	0
410	20241002	115300	28067300	27400	27400	27400	27400	0
411	20241002	115200	28067300	27400	27400	27400	27400	0
412	20241002	115100	28067300	27400	27400	27400	27400	0
413	20241002	115000	28067300	27400	27400	27400	27400	0
414	20241002	114900	28067300	27400	27400	27400	27400	0
415	20241002	114800	28067300	27400	27400	27400	27400	0
416	20241002	114700	28067300	27400	27400	27400	27400	0
417	20241002	114600	28067300	27400	27400	27400	27400	0
418	20241002	114500	28067300	27400	27400	27400	27400	0
419	20241002	114400	28067300	27400	27400	27400	27400	0
420	20241002	114300	28067300	27400	27400	27400	27400	0
421	20241002	114200	28067300	27400	27400	27400	27400	0
422	20241002	114100	28067300	27400	27400	27400	27400	0
423	20241002	114000	28067300	27400	27400	27400	27400	0
424	20241002	113900	28067300	27400	27400	27400	27400	0
425	20241002	113800	28067300	27400	27400	27400	27400	0
426	20241002	113700	28067300	27400	27400	27400	27400	0
427	20241002	113600	28067300	27400	27400	27400	27400	0
428	20241002	113500	28067300	27400	27400	27400	27400	0
429	20241002	113400	28067300	27400	27400	27400	27400	0
430	20241002	113300	28067300	27400	27400	27400	27400	0
431	20241002	113200	28067300	27400	27400	27400	27400	0
432	20241002	113100	28067300	27400	27400	27400	27400	0
433	20241002	113000	28067300	27400	27400	27400	27400	0
434	20241002	112900	28067300	27400	27400	27400	27400	0
435	20241002	112800	28067300	27400	27400	27400	27400	0
436	20241002	112700	28067300	27400	27400	27400	27400	10
437	20241002	112600	27793300	27400	27400	27400	27400	0
438	20241002	112500	27793300	27400	27400	27400	27400	0
439	20241002	112400	27793300	27400	27400	27400	27400	0
440	20241002	112300	27793300	27400	27400	27400	27400	0
441	20241002	112200	27793300	27400	27400	27400	27400	0
442	20241002	112100	27793300	27400	27400	27400	27400	0
443	20241002	112000	27793300	27400	27400	27400	27400	0
444	20241002	111900	27793300	27400	27400	27400	27400	0
445	20241002	111800	27793300	27400	27400	27400	27400	0
446	20241002	111700	27793300	27400	27400	27400	27400	2
447	20241002	111600	27738500	27450	27450	27450	27450	0
448	20241002	111500	27738500	27450	27450	27450	27450	0
449	20241002	111400	27738500	27450	27450	27450	27450	0
450	20241002	111300	27738500	27450	27450	27450	27450	0
451	20241002	111200	27738500	27450	27450	27450	27450	0
452	20241002	111100	27738500	27450	27450	27450	27450	0
453	20241002	111000	27738500	27450	27450	27450	27450	0
454	20241002	110900	27738500	27450	27450	27450	27450	0
455	20241002	110800	27738500	27450	27450	27450	27450	0
456	20241002	110700	27738500	27450	27450	27450	27450	0
457	20241002	110600	27738500	27450	27450	27450	27450	50
458	20241002	110500	26366000	27400	27400	27400	27400	0
459	20241002	110400	26366000	27400	27350	27400	27350	114
460	20241002	110300	23242600	27300	27300	27300	27300	0
461	20241002	110200	23242600	27300	27300	27300	27300	0
462	20241002	110100	23242600	27300	27300	27300	27300	0
463	20241002	110000	23242600	27300	27300	27300	27300	30
464	20241002	105900	22423600	27300	27300	27300	27300	0
465	20241002	105800	22423600	27300	27300	27300	27300	0
466	20241002	105700	22423600	27300	27300	27300	27300	0
467	20241002	105600	22423600	27300	27300	27300	27300	0
468	20241002	105500	22423600	27300	27300	27300	27300	0
469	20241002	105400	22423600	27300	27300	27300	27300	0
470	20241002	105300	22423600	27300	27300	27300	27300	0
471	20241002	105200	22423600	27300	27300	27300	27300	0
472	20241002	105100	22423600	27300	27300	27300	27300	0
473	20241002	105000	22423600	27300	27300	27300	27300	0
474	20241002	104900	22423600	27300	27300	27300	27300	0
475	20241002	104800	22423600	27300	27300	27300	27300	0
476	20241002	104700	22423600	27300	27300	27300	27300	0
477	20241002	104600	22423600	27300	27300	27300	27300	0
478	20241002	104500	22423600	27300	27300	27300	27300	0
479	20241002	104400	22423600	27300	27300	27300	27300	0
480	20241002	104300	22423600	27300	27300	27300	27300	0
481	20241002	104200	22423600	27300	27300	27300	27300	0
482	20241002	104100	22423600	27300	27300	27300	27300	0
483	20241002	104000	22423600	27300	27300	27300	27300	0
484	20241002	103900	22423600	27300	27300	27300	27300	0
485	20241002	103800	22423600	27300	27300	27300	27300	0
486	20241002	103700	22423600	27300	27300	27300	27300	0
487	20241002	103600	22423600	27300	27300	27300	27300	0
488	20241002	103500	22423600	27300	27300	27300	27300	0
489	20241002	103400	22423600	27300	27300	27300	27300	0
490	20241002	103300	22423600	27300	27300	27300	27300	1
491	20241002	103200	22396300	27250	27250	27250	27250	0
492	20241002	103100	22396300	27250	27250	27250	27250	0
493	20241002	103000	22396300	27250	27250	27250	27250	0
494	20241002	102900	22396300	27250	27250	27250	27250	0
495	20241002	102800	22396300	27250	27250	27250	27250	0
496	20241002	102700	22396300	27250	27250	27250	27250	0
497	20241002	102600	22396300	27250	27250	27250	27250	0
498	20241002	102500	22396300	27250	27250	27250	27250	0
499	20241002	102400	22396300	27250	27250	27250	27250	0
500	20241002	102300	22396300	27250	27250	27250	27250	0
501	20241002	102200	22396300	27250	27250	27250	27250	18
502	20241002	102100	21905800	27250	27250	27250	27250	0
503	20241002	102000	21905800	27250	27250	27250	27250	3
504	20241002	101900	21824050	27250	27250	27250	27250	83
505	20241002	101800	19562300	27300	27300	27300	27300	2
506	20241002	101700	19507700	27300	27300	27300	27300	0
507	20241002	101600	19507700	27300	27300	27300	27300	0
508	20241002	101500	19507700	27300	27300	27300	27300	3
509	20241002	101400	19425800	27350	27350	27350	27350	0
510	20241002	101300	19425800	27350	27350	27350	27350	0
511	20241002	101200	19425800	27350	27350	27350	27350	0
512	20241002	101100	19425800	27350	27350	27350	27350	0
513	20241002	101000	19425800	27350	27350	27350	27350	0
514	20241002	100900	19425800	27350	27350	27350	27350	0
515	20241002	100800	19425800	27350	27350	27350	27350	0
516	20241002	100700	19425800	27350	27350	27350	27350	0
517	20241002	100600	19425800	27350	27350	27350	27350	2
518	20241002	100500	19371100	27400	27400	27400	27400	0
519	20241002	100400	19371100	27400	27400	27400	27400	99
520	20241002	100300	16658500	27450	27450	27450	27450	0
521	20241002	100200	16658500	27450	27450	27450	27450	0
522	20241002	100100	16658500	27450	27450	27450	27450	0
523	20241002	100000	16658500	27450	27450	27450	27450	1
524	20241002	095900	16631050	27450	27450	27450	27450	0
525	20241002	095800	16631050	27450	27450	27450	27450	0
526	20241002	095700	16631050	27450	27450	27450	27450	0
527	20241002	095600	16631050	27450	27450	27450	27450	0
528	20241002	095500	16631050	27450	27450	27450	27450	0
529	20241002	095400	16631050	27450	27450	27450	27450	0
530	20241002	095300	16631050	27450	27450	27450	27450	0
531	20241002	095200	16631050	27450	27450	27450	27450	3
532	20241002	095100	16548700	27400	27400	27400	27400	0
533	20241002	095000	16548700	27400	27400	27400	27400	1
534	20241002	094900	16521300	27400	27400	27400	27400	5
535	20241002	094800	16384300	27350	27350	27350	27350	0
536	20241002	094700	16384300	27350	27350	27350	27350	1
537	20241002	094600	16356950	27400	27400	27400	27400	3
538	20241002	094500	16274750	27350	27350	27350	27350	0
539	20241002	094400	16274750	27350	27350	27350	27350	0
540	20241002	094300	16274750	27350	27350	27350	27350	2
541	20241002	094200	16220050	27350	27350	27350	27350	0
542	20241002	094100	16220050	27350	27350	27350	27350	0
543	20241002	094000	16220050	27350	27350	27350	27350	1
544	20241002	093900	16192700	27200	27200	27200	27200	0
545	20241002	093800	16192700	27200	27200	27200	27200	0
546	20241002	093700	16192700	27200	27200	27200	27200	0
547	20241002	093600	16192700	27200	27200	27200	27200	0
548	20241002	093500	16192700	27200	27200	27200	27200	0
549	20241002	093400	16192700	27200	27200	27200	27200	0
550	20241002	093300	16192700	27200	27200	27200	27200	0
551	20241002	093200	16192700	27200	27200	27200	27200	0
552	20241002	093100	16192700	27200	27200	27200	27200	0
553	20241002	093000	16192700	27200	27200	27200	27200	0
554	20241002	092900	16192700	27200	27200	27200	27200	0
555	20241002	092800	16192700	27200	27200	27200	27200	0
556	20241002	092700	16192700	27200	27250	27250	27200	45
557	20241002	092600	14967750	27250	27250	27250	27250	0
558	20241002	092500	14967750	27250	27250	27250	27250	1
559	20241002	092400	14940500	27600	27600	27600	27600	0
560	20241002	092300	14940500	27600	27400	27600	27400	6
561	20241002	092200	14775900	27650	27650	27650	27650	20
562	20241002	092100	14222900	27550	27350	27550	27200	226
563	20241002	092000	8068250	27550	27550	27550	27550	0
564	20241002	091900	8068250	27550	27550	27550	27550	0
565	20241002	091800	8068250	27550	27550	27550	27550	0
566	20241002	091700	8068250	27550	27550	27550	27550	0
567	20241002	091600	8068250	27550	27550	27550	27550	0
568	20241002	091500	8068250	27550	27550	27550	27550	0
569	20241002	091400	8068250	27550	27550	27550	27550	0
570	20241002	091300	8068250	27550	27550	27550	27550	0
571	20241002	091200	8068250	27550	27550	27550	27550	0
572	20241002	091100	8068250	27550	27550	27550	27550	0
573	20241002	091000	8068250	27550	27550	27550	27550	0
574	20241002	090900	8068250	27550	27550	27550	27550	5
575	20241002	090800	7930500	27550	27550	27550	27550	0
576	20241002	090700	7930500	27550	27550	27550	27550	0
577	20241002	090600	7930500	27550	27550	27550	27550	1
578	20241002	090500	7902950	27550	27550	27550	27550	0
579	20241002	090400	7902950	27550	27550	27550	27550	0
580	20241002	090300	7902950	27550	27200	27550	27200	5
581	20241002	090200	7766250	27550	27150	27550	27100	11
582	20241002	090100	7467200	27600	27050	27600	27050	19
583	20241002	090000	6952700	27700	27700	27700	27700	251