KissMeData/003800/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	184100	177077800	27100	27100	27100	27100	52
3	20241024	184000	177077800	27100	27100	27100	27100	0
4	20241024	183900	177077800	27100	27100	27100	27100	0
5	20241024	183800	177077800	27100	27100	27100	27100	0
6	20241024	183700	177077800	27100	27100	27100	27100	0
7	20241024	183600	177077800	27100	27100	27100	27100	0
8	20241024	183500	177077800	27100	27100	27100	27100	0
9	20241024	183400	177077800	27100	27100	27100	27100	0
10	20241024	183300	177077800	27100	27100	27100	27100	0
11	20241024	183200	177077800	27100	27100	27100	27100	0
12	20241024	183100	177077800	27100	27100	27100	27100	0
13	20241024	183000	177077800	27100	27100	27100	27100	0
14	20241024	182900	177077800	27100	27100	27100	27100	0
15	20241024	182800	177077800	27100	27100	27100	27100	0
16	20241024	182700	177077800	27100	27100	27100	27100	0
17	20241024	182600	177077800	27100	27100	27100	27100	0
18	20241024	182500	177077800	27100	27100	27100	27100	0
19	20241024	182400	177077800	27100	27100	27100	27100	0
20	20241024	182300	177077800	27100	27100	27100	27100	0
21	20241024	182200	177077800	27100	27100	27100	27100	0
22	20241024	182100	177077800	27100	27100	27100	27100	0
23	20241024	182000	177077800	27100	27100	27100	27100	0
24	20241024	181900	177077800	27100	27100	27100	27100	0
25	20241024	181800	177077800	27100	27100	27100	27100	0
26	20241024	181700	177077800	27100	27100	27100	27100	0
27	20241024	181600	177077800	27100	27100	27100	27100	0
28	20241024	181500	177077800	27100	27100	27100	27100	0
29	20241024	181400	177077800	27100	27100	27100	27100	0
30	20241024	181300	177077800	27100	27100	27100	27100	0
31	20241024	181200	177077800	27100	27100	27100	27100	0
32	20241024	181100	177077800	27100	27100	27100	27100	52
33	20241024	181000	177077800	27100	27100	27100	27100	0
34	20241024	180900	177077800	27100	27100	27100	27100	0
35	20241024	180800	177077800	27100	27100	27100	27100	0
36	20241024	180700	177077800	27100	27100	27100	27100	0
37	20241024	180600	177077800	27100	27100	27100	27100	0
38	20241024	180500	177077800	27100	27100	27100	27100	0
39	20241024	180400	177077800	27100	27100	27100	27100	0
40	20241024	180300	177077800	27100	27100	27100	27100	0
41	20241024	180200	177077800	27100	27100	27100	27100	0
42	20241024	180100	177077800	27100	27100	27100	27100	0
43	20241024	180000	177077800	27100	27100	27100	27100	0
44	20241024	175900	177077800	27100	27100	27100	27100	0
45	20241024	175800	177077800	27100	27100	27100	27100	0
46	20241024	175700	177077800	27100	27100	27100	27100	0
47	20241024	175600	177077800	27100	27100	27100	27100	0
48	20241024	175500	177077800	27100	27100	27100	27100	0
49	20241024	175400	177077800	27100	27100	27100	27100	0
50	20241024	175300	177077800	27100	27100	27100	27100	0
51	20241024	175200	177077800	27100	27100	27100	27100	0
52	20241024	175100	177077800	27100	27100	27100	27100	0
53	20241024	175000	177077800	27100	27100	27100	27100	0
54	20241024	174900	177077800	27100	27100	27100	27100	0
55	20241024	174800	177077800	27100	27100	27100	27100	0
56	20241024	174700	177077800	27100	27100	27100	27100	0
57	20241024	174600	177077800	27100	27100	27100	27100	0
58	20241024	174500	177077800	27100	27100	27100	27100	0
59	20241024	174400	177077800	27100	27100	27100	27100	0
60	20241024	174300	177077800	27100	27100	27100	27100	0
61	20241024	174200	177077800	27100	27100	27100	27100	0
62	20241024	174100	177077800	27100	27100	27100	27100	52
63	20241024	174000	177077800	27100	27100	27100	27100	0
64	20241024	173900	177077800	27100	27100	27100	27100	0
65	20241024	173800	177077800	27100	27100	27100	27100	0
66	20241024	173700	177077800	27100	27100	27100	27100	0
67	20241024	173600	177077800	27100	27100	27100	27100	0
68	20241024	173500	177077800	27100	27100	27100	27100	0
69	20241024	173400	177077800	27100	27100	27100	27100	0
70	20241024	173300	177077800	27100	27100	27100	27100	0
71	20241024	173200	177077800	27100	27100	27100	27100	0
72	20241024	173100	177077800	27100	27100	27100	27100	0
73	20241024	173000	177077800	27100	27100	27100	27100	0
74	20241024	172900	177077800	27100	27100	27100	27100	0
75	20241024	172800	177077800	27100	27100	27100	27100	0
76	20241024	172700	177077800	27100	27100	27100	27100	0
77	20241024	172600	177077800	27100	27100	27100	27100	0
78	20241024	172500	177077800	27100	27100	27100	27100	0
79	20241024	172400	177077800	27100	27100	27100	27100	0
80	20241024	172300	177077800	27100	27100	27100	27100	0
81	20241024	172200	177077800	27100	27100	27100	27100	0
82	20241024	172100	177077800	27100	27100	27100	27100	0
83	20241024	172000	177077800	27100	27100	27100	27100	0
84	20241024	171900	177077800	27100	27100	27100	27100	0
85	20241024	171800	177077800	27100	27100	27100	27100	0
86	20241024	171700	177077800	27100	27100	27100	27100	0
87	20241024	171600	177077800	27100	27100	27100	27100	0
88	20241024	171500	177077800	27100	27100	27100	27100	0
89	20241024	171400	177077800	27100	27100	27100	27100	0
90	20241024	171300	177077800	27100	27100	27100	27100	0
91	20241024	171200	177077800	27100	27100	27100	27100	0
92	20241024	171100	177077800	27100	27100	27100	27100	52
93	20241024	171000	177077800	27100	27100	27100	27100	0
94	20241024	170900	177077800	27100	27100	27100	27100	0
95	20241024	170800	177077800	27100	27100	27100	27100	0
96	20241024	170700	177077800	27100	27100	27100	27100	0
97	20241024	170600	177077800	27100	27100	27100	27100	0
98	20241024	170500	177077800	27100	27100	27100	27100	0
99	20241024	170400	177077800	27100	27100	27100	27100	0
100	20241024	170300	177077800	27100	27100	27100	27100	0
101	20241024	170200	177077800	27100	27100	27100	27100	0
102	20241024	170100	177077800	27100	27100	27100	27100	0
103	20241024	170000	177077800	27100	27100	27100	27100	0
104	20241024	165900	177077800	27100	27100	27100	27100	0
105	20241024	165800	177077800	27100	27100	27100	27100	0
106	20241024	165700	177077800	27100	27100	27100	27100	0
107	20241024	165600	177077800	27100	27100	27100	27100	0
108	20241024	165500	177077800	27100	27100	27100	27100	0
109	20241024	165400	177077800	27100	27100	27100	27100	0
110	20241024	165300	177077800	27100	27100	27100	27100	0
111	20241024	165200	177077800	27100	27100	27100	27100	0
112	20241024	165100	177077800	27100	27100	27100	27100	0
113	20241024	165000	177077800	27100	27100	27100	27100	0
114	20241024	164900	177077800	27100	27100	27100	27100	0
115	20241024	164800	177077800	27100	27100	27100	27100	0
116	20241024	164700	177077800	27100	27100	27100	27100	0
117	20241024	164600	177077800	27100	27100	27100	27100	0
118	20241024	164500	177077800	27100	27100	27100	27100	0
119	20241024	164400	177077800	27100	27100	27100	27100	0
120	20241024	164300	177077800	27100	27100	27100	27100	0
121	20241024	164200	177077800	27100	27100	27100	27100	0
122	20241024	164100	177077800	27100	27100	27100	27100	52
123	20241024	164000	177077800	27100	27100	27100	27100	0
124	20241024	163900	177077800	27100	27100	27100	27100	0
125	20241024	163800	177077800	27100	27100	27100	27100	0
126	20241024	163700	177077800	27100	27100	27100	27100	0
127	20241024	163600	177077800	27100	27100	27100	27100	0
128	20241024	163500	177077800	27100	27100	27100	27100	0
129	20241024	163400	177077800	27100	27100	27100	27100	0
130	20241024	163300	177077800	27100	27100	27100	27100	0
131	20241024	163200	177077800	27100	27100	27100	27100	0
132	20241024	163100	177077800	27100	27100	27100	27100	0
133	20241024	163000	177077800	27100	27100	27100	27100	0
134	20241024	162900	177077800	27100	27100	27100	27100	0
135	20241024	162800	177077800	27100	27100	27100	27100	0
136	20241024	162700	177077800	27100	27100	27100	27100	0
137	20241024	162600	177077800	27100	27100	27100	27100	0
138	20241024	162500	177077800	27100	27100	27100	27100	0
139	20241024	162400	177077800	27100	27100	27100	27100	0
140	20241024	162300	177077800	27100	27100	27100	27100	0
141	20241024	162200	177077800	27100	27100	27100	27100	0
142	20241024	162100	177077800	27100	27100	27100	27100	0
143	20241024	162000	177077800	27100	27100	27100	27100	0
144	20241024	161900	177077800	27100	27100	27100	27100	0
145	20241024	161800	177077800	27100	27100	27100	27100	0
146	20241024	161700	177077800	27100	27100	27100	27100	0
147	20241024	161600	177077800	27100	27100	27100	27100	0
148	20241024	161500	177077800	27100	27100	27100	27100	0
149	20241024	161400	177077800	27100	27100	27100	27100	0
150	20241024	161300	177077800	27100	27100	27100	27100	0
151	20241024	161200	177077800	27100	27100	27100	27100	0
152	20241024	161100	177077800	27100	27100	27100	27100	52
153	20241024	161000	177077800	27100	27100	27100	27100	0
154	20241024	160900	177077800	27100	27100	27100	27100	0
155	20241024	160800	177077800	27100	27100	27100	27100	0
156	20241024	160700	177077800	27100	27100	27100	27100	0
157	20241024	160600	177077800	27100	27100	27100	27100	0
158	20241024	160500	177077800	27100	27100	27100	27100	0
159	20241024	160400	177077800	27100	27100	27100	27100	0
160	20241024	160300	177077800	27100	27100	27100	27100	0
161	20241024	160200	177077800	27100	27100	27100	27100	0
162	20241024	160100	177077800	27100	27100	27100	27100	0
163	20241024	160000	177077800	27100	27100	27100	27100	0
164	20241024	155900	177077800	27100	27100	27100	27100	0
165	20241024	155800	177077800	27100	27100	27100	27100	0
166	20241024	155700	177077800	27100	27100	27100	27100	0
167	20241024	155600	177077800	27100	27100	27100	27100	0
168	20241024	155500	177077800	27100	27100	27100	27100	0
169	20241024	155400	177077800	27100	27100	27100	27100	0
170	20241024	155300	177077800	27100	27100	27100	27100	0
171	20241024	155200	177077800	27100	27100	27100	27100	0
172	20241024	155100	177077800	27100	27100	27100	27100	0
173	20241024	155000	177077800	27100	27100	27100	27100	0
174	20241024	154900	177077800	27100	27100	27100	27100	0
175	20241024	154800	177077800	27100	27100	27100	27100	0
176	20241024	154700	177077800	27100	27100	27100	27100	0
177	20241024	154600	177077800	27100	27100	27100	27100	0
178	20241024	154500	177077800	27100	27100	27100	27100	0
179	20241024	154400	177077800	27100	27100	27100	27100	0
180	20241024	154300	177077800	27100	27100	27100	27100	0
181	20241024	154200	177077800	27100	27100	27100	27100	0
182	20241024	154100	177077800	27100	27100	27100	27100	52
183	20241024	154000	177077800	27100	27100	27100	27100	0
184	20241024	153900	177077800	27100	27100	27100	27100	0
185	20241024	153800	177077800	27100	27100	27100	27100	0
186	20241024	153700	177077800	27100	27100	27100	27100	0
187	20241024	153600	177077800	27100	27100	27100	27100	0
188	20241024	153500	177077800	27100	27100	27100	27100	0
189	20241024	153400	177077800	27100	27100	27100	27100	0
190	20241024	153300	177077800	27100	27100	27100	27100	0
191	20241024	153200	177077800	27100	27100	27100	27100	0
192	20241024	153100	177077800	27100	27100	27100	27100	0
193	20241024	153000	177077800	27100	27100	27100	27100	52
194	20241024	152900	175668600	27100	27100	27100	27100	0
195	20241024	152800	175668600	27100	27100	27100	27100	0
196	20241024	152700	175668600	27100	27100	27100	27100	0
197	20241024	152600	175668600	27100	27100	27100	27100	0
198	20241024	152500	175668600	27100	27100	27100	27100	0
199	20241024	152400	175668600	27100	27100	27100	27100	0
200	20241024	152300	175668600	27100	27100	27100	27100	0
201	20241024	152200	175668600	27100	27100	27100	27100	0
202	20241024	152100	175668600	27100	27100	27100	27100	0
203	20241024	152000	175668600	27100	27100	27100	27100	0
204	20241024	151900	175668600	27100	27100	27100	27100	0
205	20241024	151800	175668600	27100	27100	27100	27100	0
206	20241024	151700	175668600	27100	27100	27100	27100	0
207	20241024	151600	175668600	27100	27100	27100	27100	0
208	20241024	151500	175668600	27100	27100	27100	27100	0
209	20241024	151400	175668600	27100	27100	27100	27100	0
210	20241024	151300	175668600	27100	27100	27100	27100	0
211	20241024	151200	175668600	27100	27100	27100	27100	1
212	20241024	151100	175641500	27100	27100	27100	27100	0
213	20241024	151000	175641500	27100	27100	27100	27100	0
214	20241024	150900	175641500	27100	27100	27100	27100	0
215	20241024	150800	175641500	27100	27100	27100	27100	0
216	20241024	150700	175641500	27100	27100	27100	27100	0
217	20241024	150600	175641500	27100	27100	27100	27100	0
218	20241024	150500	175641500	27100	27100	27100	27100	8
219	20241024	150400	175424700	27050	27050	27050	27050	0
220	20241024	150300	175424700	27050	27050	27050	27050	0
221	20241024	150200	175424700	27050	27050	27050	27050	0
222	20241024	150100	175424700	27050	27050	27050	27050	0
223	20241024	150000	175424700	27050	27050	27050	27050	0
224	20241024	145900	175424700	27050	27050	27050	27050	5
225	20241024	145800	175289450	27100	27100	27100	27100	0
226	20241024	145700	175289450	27100	27100	27100	27100	0
227	20241024	145600	175289450	27100	27100	27100	27100	0
228	20241024	145500	175289450	27100	27100	27100	27100	0
229	20241024	145400	175289450	27100	27100	27100	27100	18
230	20241024	145300	174801650	27100	27100	27100	27100	0
231	20241024	145200	174801650	27100	27100	27100	27100	0
232	20241024	145100	174801650	27100	27100	27100	27100	0
233	20241024	145000	174801650	27100	27100	27100	27100	0
234	20241024	144900	174801650	27100	27100	27100	27100	0
235	20241024	144800	174801650	27100	27100	27100	27100	0
236	20241024	144700	174801650	27100	27100	27100	27100	0
237	20241024	144600	174801650	27100	27100	27100	27100	0
238	20241024	144500	174801650	27100	27100	27100	27100	0
239	20241024	144400	174801650	27100	27100	27100	27100	0
240	20241024	144300	174801650	27100	27100	27100	27100	0
241	20241024	144200	174801650	27100	27100	27100	27100	0
242	20241024	144100	174801650	27100	27100	27100	27100	0
243	20241024	144000	174801650	27100	27100	27100	27100	0
244	20241024	143900	174801650	27100	27100	27100	27100	0
245	20241024	143800	174801650	27100	27100	27100	27100	0
246	20241024	143700	174801650	27100	27100	27100	27100	0
247	20241024	143600	174801650	27100	27100	27100	27100	0
248	20241024	143500	174801650	27100	27100	27100	27100	0
249	20241024	143400	174801650	27100	27100	27100	27100	0
250	20241024	143300	174801650	27100	27100	27100	27100	0
251	20241024	143200	174801650	27100	27100	27100	27100	0
252	20241024	143100	174801650	27100	27100	27100	27100	0
253	20241024	143000	174801650	27100	27100	27100	27100	0
254	20241024	142900	174801650	27100	27100	27100	27100	0
255	20241024	142800	174801650	27100	27100	27100	27100	1
256	20241024	142700	174774550	27100	27100	27100	27100	0
257	20241024	142600	174774550	27100	27100	27100	27100	0
258	20241024	142500	174774550	27100	27100	27100	27100	81
259	20241024	142400	172579450	27100	27100	27100	27100	0
260	20241024	142300	172579450	27100	27100	27100	27100	0
261	20241024	142200	172579450	27100	27100	27100	27100	0
262	20241024	142100	172579450	27100	27100	27100	27100	2782
263	20241024	142000	97187250	27050	27050	27050	27050	0
264	20241024	141900	97187250	27050	27050	27050	27050	0
265	20241024	141800	97187250	27050	27050	27050	27050	0
266	20241024	141700	97187250	27050	27050	27050	27050	0
267	20241024	141600	97187250	27050	27050	27050	27050	20
268	20241024	141500	96646250	27050	27050	27050	27050	0
269	20241024	141400	96646250	27050	27050	27050	27050	0
270	20241024	141300	96646250	27050	27050	27050	27050	0
271	20241024	141200	96646250	27050	27050	27050	27050	0
272	20241024	141100	96646250	27050	27050	27050	27050	0
273	20241024	141000	96646250	27050	27050	27050	27050	0
274	20241024	140900	96646250	27050	27050	27050	27050	100
275	20241024	140800	93941250	27050	27050	27050	27050	300
276	20241024	140700	85826250	27100	27100	27100	27100	0
277	20241024	140600	85826250	27100	27100	27100	27100	0
278	20241024	140500	85826250	27100	27100	27100	27100	0
279	20241024	140400	85826250	27100	27100	27100	27100	0
280	20241024	140300	85826250	27100	27100	27100	27100	99
281	20241024	140200	83143350	27100	27100	27100	27100	1
282	20241024	140100	83116250	27050	27050	27050	27050	0
283	20241024	140000	83116250	27050	27050	27050	27050	0
284	20241024	135900	83116250	27050	27050	27050	27050	0
285	20241024	135800	83116250	27050	27050	27050	27050	0
286	20241024	135700	83116250	27050	27050	27050	27050	0
287	20241024	135600	83116250	27050	27050	27050	27050	0
288	20241024	135500	83116250	27050	27050	27050	27050	0
289	20241024	135400	83116250	27050	27050	27050	27050	0
290	20241024	135300	83116250	27050	27050	27050	27050	0
291	20241024	135200	83116250	27050	27050	27050	27050	0
292	20241024	135100	83116250	27050	27050	27050	27050	0
293	20241024	135000	83116250	27050	27050	27050	27050	0
294	20241024	134900	83116250	27050	27050	27050	27050	0
295	20241024	134800	83116250	27050	27050	27050	27050	0
296	20241024	134700	83116250	27050	27050	27050	27050	0
297	20241024	134600	83116250	27050	27050	27050	27050	0
298	20241024	134500	83116250	27050	27050	27050	27050	0
299	20241024	134400	83116250	27050	27050	27050	27050	0
300	20241024	134300	83116250	27050	27050	27050	27050	0
301	20241024	134200	83116250	27050	27050	27050	27050	0
302	20241024	134100	83116250	27050	27050	27050	27050	0
303	20241024	134000	83116250	27050	27050	27050	27050	0
304	20241024	133900	83116250	27050	27050	27050	27050	0
305	20241024	133800	83116250	27050	27050	27050	27050	0
306	20241024	133700	83116250	27050	27050	27050	27050	0
307	20241024	133600	83116250	27050	27050	27050	27050	0
308	20241024	133500	83116250	27050	27050	27050	27050	0
309	20241024	133400	83116250	27050	27050	27050	27050	0
310	20241024	133300	83116250	27050	27050	27050	27050	0
311	20241024	133200	83116250	27050	27050	27050	27050	0
312	20241024	133100	83116250	27050	27050	27050	27050	0
313	20241024	133000	83116250	27050	27050	27050	27050	0
314	20241024	132900	83116250	27050	27050	27050	27050	0
315	20241024	132800	83116250	27050	27050	27050	27050	0
316	20241024	132700	83116250	27050	27050	27050	27050	0
317	20241024	132600	83116250	27050	27050	27050	27050	0
318	20241024	132500	83116250	27050	27050	27050	27050	0
319	20241024	132400	83116250	27050	27050	27050	27050	0
320	20241024	132300	83116250	27050	27050	27050	27050	0
321	20241024	132200	83116250	27050	27050	27050	27050	0
322	20241024	132100	83116250	27050	27050	27050	27050	0
323	20241024	132000	83116250	27050	27050	27050	27050	0
324	20241024	131900	83116250	27050	27050	27050	27050	0
325	20241024	131800	83116250	27050	27050	27050	27050	0
326	20241024	131700	83116250	27050	27050	27050	27050	0
327	20241024	131600	83116250	27050	27050	27050	27050	0
328	20241024	131500	83116250	27050	27050	27050	27050	0
329	20241024	131400	83116250	27050	27050	27050	27050	0
330	20241024	131300	83116250	27050	27050	27050	27050	0
331	20241024	131200	83116250	27050	27050	27050	27050	0
332	20241024	131100	83116250	27050	27050	27050	27050	0
333	20241024	131000	83116250	27050	27050	27050	27050	0
334	20241024	130900	83116250	27050	27050	27050	27050	0
335	20241024	130800	83116250	27050	27050	27050	27050	0
336	20241024	130700	83116250	27050	27050	27050	27050	0
337	20241024	130600	83116250	27050	27050	27050	27050	0
338	20241024	130500	83116250	27050	27050	27050	27050	0
339	20241024	130400	83116250	27050	27050	27050	27050	0
340	20241024	130300	83116250	27050	27050	27050	27050	0
341	20241024	130200	83116250	27050	27050	27050	27050	0
342	20241024	130100	83116250	27050	27050	27050	27050	0
343	20241024	130000	83116250	27050	27050	27050	27050	0
344	20241024	125900	83116250	27050	27050	27050	27050	0
345	20241024	125800	83116250	27050	27050	27050	27050	0
346	20241024	125700	83116250	27050	27050	27050	27050	0
347	20241024	125600	83116250	27050	27050	27050	27050	0
348	20241024	125500	83116250	27050	27050	27050	27050	0
349	20241024	125400	83116250	27050	27050	27050	27050	0
350	20241024	125300	83116250	27050	27050	27050	27050	0
351	20241024	125200	83116250	27050	27050	27050	27050	0
352	20241024	125100	83116250	27050	27050	27050	27050	0
353	20241024	125000	83116250	27050	27050	27050	27050	0
354	20241024	124900	83116250	27050	27050	27050	27050	0
355	20241024	124800	83116250	27050	27050	27050	27050	0
356	20241024	124700	83116250	27050	27050	27050	27050	0
357	20241024	124600	83116250	27050	27050	27050	27050	0
358	20241024	124500	83116250	27050	27050	27050	27050	0
359	20241024	124400	83116250	27050	27050	27050	27050	0
360	20241024	124300	83116250	27050	27050	27050	27050	0
361	20241024	124200	83116250	27050	27050	27050	27050	0
362	20241024	124100	83116250	27050	27050	27050	27050	0
363	20241024	124000	83116250	27050	27050	27050	27050	0
364	20241024	123900	83116250	27050	27050	27050	27050	0
365	20241024	123800	83116250	27050	27050	27050	27050	0
366	20241024	123700	83116250	27050	27050	27050	27050	0
367	20241024	123600	83116250	27050	27050	27050	27050	0
368	20241024	123500	83116250	27050	27050	27050	27050	0
369	20241024	123400	83116250	27050	27050	27050	27050	0
370	20241024	123300	83116250	27050	27050	27050	27050	0
371	20241024	123200	83116250	27050	27050	27050	27050	0
372	20241024	123100	83116250	27050	27050	27050	27050	0
373	20241024	123000	83116250	27050	27050	27050	27050	0
374	20241024	122900	83116250	27050	27050	27050	27050	0
375	20241024	122800	83116250	27050	27050	27050	27050	100
376	20241024	122700	80411250	27050	27050	27050	27050	0
377	20241024	122600	80411250	27050	27050	27050	27050	0
378	20241024	122500	80411250	27050	27050	27050	27050	0
379	20241024	122400	80411250	27050	27050	27050	27050	0
380	20241024	122300	80411250	27050	27050	27050	27050	0
381	20241024	122200	80411250	27050	27050	27050	27050	0
382	20241024	122100	80411250	27050	27050	27050	27050	0
383	20241024	122000	80411250	27050	27050	27050	27050	0
384	20241024	121900	80411250	27050	27050	27050	27050	0
385	20241024	121800	80411250	27050	27050	27050	27050	0
386	20241024	121700	80411250	27050	27050	27050	27050	0
387	20241024	121600	80411250	27050	27050	27050	27050	0
388	20241024	121500	80411250	27050	27050	27050	27050	0
389	20241024	121400	80411250	27050	27050	27050	27050	0
390	20241024	121300	80411250	27050	27050	27050	27050	0
391	20241024	121200	80411250	27050	27050	27050	27050	0
392	20241024	121100	80411250	27050	27050	27050	27050	0
393	20241024	121000	80411250	27050	27050	27050	27050	0
394	20241024	120900	80411250	27050	27050	27050	27050	0
395	20241024	120800	80411250	27050	27050	27050	27050	0
396	20241024	120700	80411250	27050	27050	27050	27050	0
397	20241024	120600	80411250	27050	27050	27050	27050	1
398	20241024	120500	80384200	27150	27150	27150	27150	0
399	20241024	120400	80384200	27150	27150	27150	27150	0
400	20241024	120300	80384200	27150	27150	27150	27150	0
401	20241024	120200	80384200	27150	27150	27150	27150	1
402	20241024	120100	80357050	27150	27150	27150	27150	0
403	20241024	120000	80357050	27150	27150	27150	27150	0
404	20241024	115900	80357050	27150	27150	27150	27150	0
405	20241024	115800	80357050	27150	27150	27150	27150	0
406	20241024	115700	80357050	27150	27150	27150	27150	0
407	20241024	115600	80357050	27150	27150	27150	27150	0
408	20241024	115500	80357050	27150	27150	27150	27150	0
409	20241024	115400	80357050	27150	27150	27150	27150	0
410	20241024	115300	80357050	27150	27150	27150	27150	0
411	20241024	115200	80357050	27150	27150	27150	27150	0
412	20241024	115100	80357050	27150	27150	27150	27150	0
413	20241024	115000	80357050	27150	27150	27150	27150	0
414	20241024	114900	80357050	27150	27150	27150	27150	0
415	20241024	114800	80357050	27150	27150	27150	27150	0
416	20241024	114700	80357050	27150	27150	27150	27150	0
417	20241024	114600	80357050	27150	27150	27150	27150	0
418	20241024	114500	80357050	27150	27150	27150	27150	0
419	20241024	114400	80357050	27150	27150	27150	27150	0
420	20241024	114300	80357050	27150	27150	27150	27150	0
421	20241024	114200	80357050	27150	27150	27150	27150	0
422	20241024	114100	80357050	27150	27150	27150	27150	0
423	20241024	114000	80357050	27150	27150	27150	27150	0
424	20241024	113900	80357050	27150	27150	27150	27150	0
425	20241024	113800	80357050	27150	27150	27150	27150	0
426	20241024	113700	80357050	27150	27150	27150	27150	0
427	20241024	113600	80357050	27150	27150	27150	27150	0
428	20241024	113500	80357050	27150	27150	27150	27150	0
429	20241024	113400	80357050	27150	27150	27150	27150	0
430	20241024	113300	80357050	27150	27150	27150	27150	0
431	20241024	113200	80357050	27150	27150	27150	27150	229
432	20241024	113100	74139700	27150	27150	27150	27150	0
433	20241024	113000	74139700	27150	27150	27150	27150	0
434	20241024	112900	74139700	27150	27150	27150	27150	0
435	20241024	112800	74139700	27150	27150	27150	27150	0
436	20241024	112700	74139700	27150	27150	27150	27150	0
437	20241024	112600	74139700	27150	27150	27150	27150	0
438	20241024	112500	74139700	27150	27150	27150	27150	0
439	20241024	112400	74139700	27150	27150	27150	27150	1
440	20241024	112300	74112550	27050	27050	27050	27050	0
441	20241024	112200	74112550	27050	27050	27050	27050	0
442	20241024	112100	74112550	27050	27050	27050	27050	0
443	20241024	112000	74112550	27050	27050	27050	27050	0
444	20241024	111900	74112550	27050	27050	27050	27050	4
445	20241024	111800	74004350	27150	27150	27150	27150	0
446	20241024	111700	74004350	27150	27150	27150	27150	0
447	20241024	111600	74004350	27150	27150	27150	27150	0
448	20241024	111500	74004350	27150	27150	27150	27150	0
449	20241024	111400	74004350	27150	27150	27150	27150	0
450	20241024	111300	74004350	27150	27150	27150	27150	19
451	20241024	111200	73488500	27150	27150	27150	27150	0
452	20241024	111100	73488500	27150	27150	27150	27150	200
453	20241024	111000	68058500	27150	27150	27150	27150	0
454	20241024	110900	68058500	27150	27150	27150	27150	0
455	20241024	110800	68058500	27150	27150	27150	27150	0
456	20241024	110700	68058500	27150	27150	27150	27150	0
457	20241024	110600	68058500	27150	27150	27150	27150	0
458	20241024	110500	68058500	27150	27100	27150	27100	2396
459	20241024	110400	3012650	27100	27100	27100	27100	0
460	20241024	110300	3012650	27100	27100	27100	27100	0
461	20241024	110200	3012650	27100	27100	27100	27100	0
462	20241024	110100	3012650	27100	27100	27100	27100	0
463	20241024	110000	3012650	27100	27100	27100	27100	0
464	20241024	105900	3012650	27100	27100	27100	27100	0
465	20241024	105800	3012650	27100	27100	27100	27100	0
466	20241024	105700	3012650	27100	27100	27100	27100	17
467	20241024	105600	2551950	27150	27150	27150	27150	0
468	20241024	105500	2551950	27150	27150	27150	27150	0
469	20241024	105400	2551950	27150	27100	27150	27100	11
470	20241024	105300	2253800	27200	27200	27200	27200	0
471	20241024	105200	2253800	27200	27200	27200	27200	0
472	20241024	105100	2253800	27200	27200	27200	27200	0
473	20241024	105000	2253800	27200	27200	27200	27200	0
474	20241024	104900	2253800	27200	27200	27200	27200	0
475	20241024	104800	2253800	27200	27200	27200	27200	0
476	20241024	104700	2253800	27200	27200	27200	27200	0
477	20241024	104600	2253800	27200	27200	27200	27200	0
478	20241024	104500	2253800	27200	27200	27200	27200	0
479	20241024	104400	2253800	27200	27200	27200	27200	0
480	20241024	104300	2253800	27200	27200	27200	27200	0
481	20241024	104200	2253800	27200	27200	27200	27200	0
482	20241024	104100	2253800	27200	27200	27200	27200	0
483	20241024	104000	2253800	27200	27200	27200	27200	0
484	20241024	103900	2253800	27200	27200	27200	27200	0
485	20241024	103800	2253800	27200	27200	27200	27200	0
486	20241024	103700	2253800	27200	27200	27200	27200	0
487	20241024	103600	2253800	27200	27200	27200	27200	0
488	20241024	103500	2253800	27200	27200	27200	27200	0
489	20241024	103400	2253800	27200	27200	27200	27200	0
490	20241024	103300	2253800	27200	27100	27200	27100	13
491	20241024	103200	1901400	27200	27200	27200	27200	0
492	20241024	103100	1901400	27200	27200	27200	27200	0
493	20241024	103000	1901400	27200	27200	27200	27200	0
494	20241024	102900	1901400	27200	27200	27200	27200	0
495	20241024	102800	1901400	27200	27200	27200	27200	0
496	20241024	102700	1901400	27200	27200	27200	27200	0
497	20241024	102600	1901400	27200	27200	27200	27200	0
498	20241024	102500	1901400	27200	27200	27200	27200	0
499	20241024	102400	1901400	27200	27200	27200	27200	0
500	20241024	102300	1901400	27200	27200	27200	27200	0
501	20241024	102200	1901400	27200	27200	27200	27200	0
502	20241024	102100	1901400	27200	27150	27200	27150	3
503	20241024	102000	1819900	27150	27150	27150	27150	1
504	20241024	101900	1792750	27250	27250	27250	27250	0
505	20241024	101800	1792750	27250	27250	27250	27250	1
506	20241024	101700	1765500	27300	27300	27300	27300	0
507	20241024	101600	1765500	27300	27300	27300	27300	0
508	20241024	101500	1765500	27300	27300	27300	27300	0
509	20241024	101400	1765500	27300	27300	27300	27300	0
510	20241024	101300	1765500	27300	27300	27300	27300	0
511	20241024	101200	1765500	27300	27300	27300	27300	0
512	20241024	101100	1765500	27300	27300	27300	27300	0
513	20241024	101000	1765500	27300	27300	27300	27300	0
514	20241024	100900	1765500	27300	27300	27300	27300	0
515	20241024	100800	1765500	27300	27300	27300	27300	0
516	20241024	100700	1765500	27300	27300	27300	27300	0
517	20241024	100600	1765500	27300	27300	27300	27300	0
518	20241024	100500	1765500	27300	27300	27300	27300	0
519	20241024	100400	1765500	27300	27300	27300	27300	0
520	20241024	100300	1765500	27300	27300	27300	27300	0
521	20241024	100200	1765500	27300	27300	27300	27300	0
522	20241024	100100	1765500	27300	27300	27300	27300	0
523	20241024	100000	1765500	27300	27300	27300	27300	0
524	20241024	095900	1765500	27300	27300	27300	27300	0
525	20241024	095800	1765500	27300	27300	27300	27300	0
526	20241024	095700	1765500	27300	27300	27300	27300	0
527	20241024	095600	1765500	27300	27300	27300	27300	0
528	20241024	095500	1765500	27300	27300	27300	27300	0
529	20241024	095400	1765500	27300	27300	27300	27300	0
530	20241024	095300	1765500	27300	27300	27300	27300	0
531	20241024	095200	1765500	27300	27300	27300	27300	0
532	20241024	095100	1765500	27300	27300	27300	27300	0
533	20241024	095000	1765500	27300	27300	27300	27300	0
534	20241024	094900	1765500	27300	27300	27300	27300	0
535	20241024	094800	1765500	27300	27300	27300	27300	1
536	20241024	094700	1738200	27300	27300	27300	27300	0
537	20241024	094600	1738200	27300	27300	27300	27300	0
538	20241024	094500	1738200	27300	27300	27300	27300	0
539	20241024	094400	1738200	27300	27300	27300	27300	0
540	20241024	094300	1738200	27300	27300	27300	27300	7
541	20241024	094200	1547100	27300	27300	27300	27300	0
542	20241024	094100	1547100	27300	27300	27300	27300	3
543	20241024	094000	1465200	27300	27300	27300	27300	0
544	20241024	093900	1465200	27300	27300	27300	27300	0
545	20241024	093800	1465200	27300	27300	27300	27300	0
546	20241024	093700	1465200	27300	27300	27300	27300	0
547	20241024	093600	1465200	27300	27300	27300	27300	0
548	20241024	093500	1465200	27300	27300	27300	27300	0
549	20241024	093400	1465200	27300	27300	27300	27300	20
550	20241024	093300	919200	27250	27250	27250	27250	0
551	20241024	093200	919200	27250	27250	27250	27250	0
552	20241024	093100	919200	27250	27250	27250	27250	0
553	20241024	093000	919200	27250	27250	27250	27250	1
554	20241024	092900	891950	27250	27250	27250	27250	0
555	20241024	092800	891950	27250	27250	27250	27250	0
556	20241024	092700	891950	27250	27250	27250	27250	0
557	20241024	092600	891950	27250	27250	27250	27250	0
558	20241024	092500	891950	27250	27250	27250	27250	2
559	20241024	092400	837450	27000	27000	27000	27000	0
560	20241024	092300	837450	27000	27000	27000	27000	0
561	20241024	092200	837450	27000	27000	27000	27000	0
562	20241024	092100	837450	27000	27000	27000	27000	0
563	20241024	092000	837450	27000	27000	27000	27000	0
564	20241024	091900	837450	27000	27000	27000	27000	0
565	20241024	091800	837450	27000	27000	27000	27000	0
566	20241024	091700	837450	27000	27000	27000	27000	0
567	20241024	091600	837450	27000	27000	27000	27000	0
568	20241024	091500	837450	27000	27000	27000	27000	1
569	20241024	091400	810450	27000	27000	27000	27000	1
570	20241024	091300	783450	27250	27250	27250	27250	0
571	20241024	091200	783450	27250	27250	27250	27250	0
572	20241024	091100	783450	27250	27250	27250	27250	0
573	20241024	091000	783450	27250	27250	27250	27250	0
574	20241024	090900	783450	27250	27250	27250	27250	0
575	20241024	090800	783450	27250	27250	27250	27250	0
576	20241024	090700	783450	27250	27250	27250	27250	1
577	20241024	090600	756200	27000	27000	27000	27000	0
578	20241024	090500	756200	27000	27000	27000	27000	0
579	20241024	090400	756200	27000	27000	27000	27000	0
580	20241024	090300	756200	27000	27000	27000	27000	0
581	20241024	090200	756200	27000	27000	27000	27000	25
582	20241024	090100	81200	26950	26950	26950	26950	2
583	20241024	090000	27300	27300	27300	27300	27300	1