KissMeData/000850/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	183200	51597000	27150	27150	27150	27150	64
3	20241030	183100	51597000	27150	27150	27150	27150	0
4	20241030	183000	51597000	27150	27150	27150	27150	0
5	20241030	182900	51597000	27150	27150	27150	27150	0
6	20241030	182800	51597000	27150	27150	27150	27150	0
7	20241030	182700	51597000	27150	27150	27150	27150	0
8	20241030	182600	51597000	27150	27150	27150	27150	0
9	20241030	182500	51597000	27150	27150	27150	27150	0
10	20241030	182400	51597000	27150	27150	27150	27150	0
11	20241030	182300	51597000	27150	27150	27150	27150	0
12	20241030	182200	51597000	27150	27150	27150	27150	0
13	20241030	182100	51597000	27150	27150	27150	27150	0
14	20241030	182000	51597000	27150	27150	27150	27150	0
15	20241030	181900	51597000	27150	27150	27150	27150	0
16	20241030	181800	51597000	27150	27150	27150	27150	0
17	20241030	181700	51597000	27150	27150	27150	27150	0
18	20241030	181600	51597000	27150	27150	27150	27150	0
19	20241030	181500	51597000	27150	27150	27150	27150	0
20	20241030	181400	51597000	27150	27150	27150	27150	0
21	20241030	181300	51597000	27150	27150	27150	27150	0
22	20241030	181200	51597000	27150	27150	27150	27150	0
23	20241030	181100	51597000	27150	27150	27150	27150	0
24	20241030	181000	51597000	27150	27150	27150	27150	0
25	20241030	180900	51597000	27150	27150	27150	27150	0
26	20241030	180800	51597000	27150	27150	27150	27150	0
27	20241030	180700	51597000	27150	27150	27150	27150	0
28	20241030	180600	51597000	27150	27150	27150	27150	0
29	20241030	180500	51597000	27150	27150	27150	27150	0
30	20241030	180400	51597000	27150	27150	27150	27150	0
31	20241030	180300	51597000	27150	27150	27150	27150	0
32	20241030	180200	51597000	27150	27150	27150	27150	64
33	20241030	180100	51597000	27150	27150	27150	27150	0
34	20241030	180000	51597000	27150	27150	27150	27150	0
35	20241030	175900	51597000	27150	27150	27150	27150	0
36	20241030	175800	51597000	27150	27150	27150	27150	0
37	20241030	175700	51597000	27150	27150	27150	27150	0
38	20241030	175600	51597000	27150	27150	27150	27150	0
39	20241030	175500	51597000	27150	27150	27150	27150	0
40	20241030	175400	51597000	27150	27150	27150	27150	0
41	20241030	175300	51597000	27150	27150	27150	27150	0
42	20241030	175200	51597000	27150	27150	27150	27150	0
43	20241030	175100	51597000	27150	27150	27150	27150	0
44	20241030	175000	51597000	27150	27150	27150	27150	0
45	20241030	174900	51597000	27150	27150	27150	27150	0
46	20241030	174800	51597000	27150	27150	27150	27150	0
47	20241030	174700	51597000	27150	27150	27150	27150	0
48	20241030	174600	51597000	27150	27150	27150	27150	0
49	20241030	174500	51597000	27150	27150	27150	27150	0
50	20241030	174400	51597000	27150	27150	27150	27150	0
51	20241030	174300	51597000	27150	27150	27150	27150	0
52	20241030	174200	51597000	27150	27150	27150	27150	0
53	20241030	174100	51597000	27150	27150	27150	27150	0
54	20241030	174000	51597000	27150	27150	27150	27150	0
55	20241030	173900	51597000	27150	27150	27150	27150	0
56	20241030	173800	51597000	27150	27150	27150	27150	0
57	20241030	173700	51597000	27150	27150	27150	27150	0
58	20241030	173600	51597000	27150	27150	27150	27150	0
59	20241030	173500	51597000	27150	27150	27150	27150	0
60	20241030	173400	51597000	27150	27150	27150	27150	0
61	20241030	173300	51597000	27150	27150	27150	27150	0
62	20241030	173200	51597000	27150	27150	27150	27150	64
63	20241030	173100	51597000	27150	27150	27150	27150	0
64	20241030	173000	51597000	27150	27150	27150	27150	0
65	20241030	172900	51597000	27150	27150	27150	27150	0
66	20241030	172800	51597000	27150	27150	27150	27150	0
67	20241030	172700	51597000	27150	27150	27150	27150	0
68	20241030	172600	51597000	27150	27150	27150	27150	0
69	20241030	172500	51597000	27150	27150	27150	27150	0
70	20241030	172400	51597000	27150	27150	27150	27150	0
71	20241030	172300	51597000	27150	27150	27150	27150	0
72	20241030	172200	51597000	27150	27150	27150	27150	0
73	20241030	172100	51597000	27150	27150	27150	27150	0
74	20241030	172000	51597000	27150	27150	27150	27150	0
75	20241030	171900	51597000	27150	27150	27150	27150	0
76	20241030	171800	51597000	27150	27150	27150	27150	0
77	20241030	171700	51597000	27150	27150	27150	27150	0
78	20241030	171600	51597000	27150	27150	27150	27150	0
79	20241030	171500	51597000	27150	27150	27150	27150	0
80	20241030	171400	51597000	27150	27150	27150	27150	0
81	20241030	171300	51597000	27150	27150	27150	27150	0
82	20241030	171200	51597000	27150	27150	27150	27150	0
83	20241030	171100	51597000	27150	27150	27150	27150	0
84	20241030	171000	51597000	27150	27150	27150	27150	0
85	20241030	170900	51597000	27150	27150	27150	27150	0
86	20241030	170800	51597000	27150	27150	27150	27150	0
87	20241030	170700	51597000	27150	27150	27150	27150	0
88	20241030	170600	51597000	27150	27150	27150	27150	0
89	20241030	170500	51597000	27150	27150	27150	27150	0
90	20241030	170400	51597000	27150	27150	27150	27150	0
91	20241030	170300	51597000	27150	27150	27150	27150	0
92	20241030	170200	51597000	27150	27150	27150	27150	64
93	20241030	170100	51597000	27150	27150	27150	27150	0
94	20241030	170000	51597000	27150	27150	27150	27150	0
95	20241030	165900	51597000	27150	27150	27150	27150	0
96	20241030	165800	51597000	27150	27150	27150	27150	0
97	20241030	165700	51597000	27150	27150	27150	27150	0
98	20241030	165600	51597000	27150	27150	27150	27150	0
99	20241030	165500	51597000	27150	27150	27150	27150	0
100	20241030	165400	51597000	27150	27150	27150	27150	0
101	20241030	165300	51597000	27150	27150	27150	27150	0
102	20241030	165200	51597000	27150	27150	27150	27150	0
103	20241030	165100	51597000	27150	27150	27150	27150	0
104	20241030	165000	51597000	27150	27150	27150	27150	0
105	20241030	164900	51597000	27150	27150	27150	27150	0
106	20241030	164800	51597000	27150	27150	27150	27150	0
107	20241030	164700	51597000	27150	27150	27150	27150	0
108	20241030	164600	51597000	27150	27150	27150	27150	0
109	20241030	164500	51597000	27150	27150	27150	27150	0
110	20241030	164400	51597000	27150	27150	27150	27150	0
111	20241030	164300	51597000	27150	27150	27150	27150	0
112	20241030	164200	51597000	27150	27150	27150	27150	0
113	20241030	164100	51597000	27150	27150	27150	27150	0
114	20241030	164000	51597000	27150	27150	27150	27150	0
115	20241030	163900	51597000	27150	27150	27150	27150	0
116	20241030	163800	51597000	27150	27150	27150	27150	0
117	20241030	163700	51597000	27150	27150	27150	27150	0
118	20241030	163600	51597000	27150	27150	27150	27150	0
119	20241030	163500	51597000	27150	27150	27150	27150	0
120	20241030	163400	51597000	27150	27150	27150	27150	0
121	20241030	163300	51597000	27150	27150	27150	27150	0
122	20241030	163200	51597000	27150	27150	27150	27150	64
123	20241030	163100	51597000	27150	27150	27150	27150	0
124	20241030	163000	51597000	27150	27150	27150	27150	0
125	20241030	162900	51597000	27150	27150	27150	27150	0
126	20241030	162800	51597000	27150	27150	27150	27150	0
127	20241030	162700	51597000	27150	27150	27150	27150	0
128	20241030	162600	51597000	27150	27150	27150	27150	0
129	20241030	162500	51597000	27150	27150	27150	27150	0
130	20241030	162400	51597000	27150	27150	27150	27150	0
131	20241030	162300	51597000	27150	27150	27150	27150	0
132	20241030	162200	51597000	27150	27150	27150	27150	0
133	20241030	162100	51597000	27150	27150	27150	27150	0
134	20241030	162000	51597000	27150	27150	27150	27150	0
135	20241030	161900	51597000	27150	27150	27150	27150	0
136	20241030	161800	51597000	27150	27150	27150	27150	0
137	20241030	161700	51597000	27150	27150	27150	27150	0
138	20241030	161600	51597000	27150	27150	27150	27150	0
139	20241030	161500	51597000	27150	27150	27150	27150	0
140	20241030	161400	51597000	27150	27150	27150	27150	0
141	20241030	161300	51597000	27150	27150	27150	27150	0
142	20241030	161200	51597000	27150	27150	27150	27150	0
143	20241030	161100	51597000	27150	27150	27150	27150	0
144	20241030	161000	51597000	27150	27150	27150	27150	0
145	20241030	160900	51597000	27150	27150	27150	27150	0
146	20241030	160800	51597000	27150	27150	27150	27150	0
147	20241030	160700	51597000	27150	27150	27150	27150	0
148	20241030	160600	51597000	27150	27150	27150	27150	0
149	20241030	160500	51597000	27150	27150	27150	27150	0
150	20241030	160400	51597000	27150	27150	27150	27150	0
151	20241030	160300	51597000	27150	27150	27150	27150	0
152	20241030	160200	51597000	27150	27150	27150	27150	64
153	20241030	160100	51597000	27150	27150	27150	27150	0
154	20241030	160000	51597000	27150	27150	27150	27150	0
155	20241030	155900	51597000	27150	27150	27150	27150	0
156	20241030	155800	51597000	27150	27150	27150	27150	0
157	20241030	155700	51597000	27150	27150	27150	27150	0
158	20241030	155600	51597000	27150	27150	27150	27150	0
159	20241030	155500	51597000	27150	27150	27150	27150	0
160	20241030	155400	51597000	27150	27150	27150	27150	0
161	20241030	155300	51597000	27150	27150	27150	27150	0
162	20241030	155200	51597000	27150	27150	27150	27150	0
163	20241030	155100	51597000	27150	27150	27150	27150	0
164	20241030	155000	51597000	27150	27150	27150	27150	0
165	20241030	154900	51597000	27150	27150	27150	27150	0
166	20241030	154800	51597000	27150	27150	27150	27150	0
167	20241030	154700	51597000	27150	27150	27150	27150	0
168	20241030	154600	51597000	27150	27150	27150	27150	0
169	20241030	154500	51597000	27150	27150	27150	27150	0
170	20241030	154400	51597000	27150	27150	27150	27150	0
171	20241030	154300	51597000	27150	27150	27150	27150	0
172	20241030	154200	51597000	27150	27150	27150	27150	0
173	20241030	154100	51597000	27150	27150	27150	27150	0
174	20241030	154000	51597000	27150	27150	27150	27150	0
175	20241030	153900	51597000	27150	27150	27150	27150	0
176	20241030	153800	51597000	27150	27150	27150	27150	0
177	20241030	153700	51597000	27150	27150	27150	27150	0
178	20241030	153600	51597000	27150	27150	27150	27150	0
179	20241030	153500	51597000	27150	27150	27150	27150	0
180	20241030	153400	51597000	27150	27150	27150	27150	0
181	20241030	153300	51597000	27150	27150	27150	27150	0
182	20241030	153200	51597000	27150	27150	27150	27150	64
183	20241030	153100	51597000	27150	27150	27150	27150	0
184	20241030	153000	51597000	27150	27150	27150	27150	64
185	20241030	152900	49859400	27300	27300	27300	27300	0
186	20241030	152800	49859400	27300	27300	27300	27300	0
187	20241030	152700	49859400	27300	27300	27300	27300	0
188	20241030	152600	49859400	27300	27300	27300	27300	0
189	20241030	152500	49859400	27300	27300	27300	27300	0
190	20241030	152400	49859400	27300	27300	27300	27300	0
191	20241030	152300	49859400	27300	27300	27300	27300	0
192	20241030	152200	49859400	27300	27300	27300	27300	0
193	20241030	152100	49859400	27300	27300	27300	27300	0
194	20241030	152000	49859400	27300	27300	27300	27300	0
195	20241030	151900	49859400	27300	27000	27300	27000	42
196	20241030	151800	48718400	27000	27100	27100	27000	103
197	20241030	151700	45927300	27100	27100	27100	27100	17
198	20241030	151600	45466600	27100	27050	27100	27050	21
199	20241030	151500	44898150	27100	27100	27100	27100	0
200	20241030	151400	44898150	27100	27100	27100	27100	0
201	20241030	151300	44898150	27100	27100	27100	27100	0
202	20241030	151200	44898150	27100	27100	27100	27100	0
203	20241030	151100	44898150	27100	27100	27100	27100	0
204	20241030	151000	44898150	27100	27100	27100	27100	0
205	20241030	150900	44898150	27100	27100	27100	27100	1
206	20241030	150800	44871050	27100	27100	27100	27100	3
207	20241030	150700	44789750	27100	27000	27100	27000	5
208	20241030	150600	44654550	27000	27000	27000	27000	0
209	20241030	150500	44654550	27000	27000	27000	27000	1
210	20241030	150400	44627550	27100	27100	27100	27100	11
211	20241030	150300	44329450	27100	27100	27100	27100	0
212	20241030	150200	44329450	27100	27100	27100	27100	43
213	20241030	150100	43164150	27100	27100	27100	27100	5
214	20241030	150000	43028650	27100	27100	27100	27100	1
215	20241030	145900	43001550	26900	26900	26900	26900	0
216	20241030	145800	43001550	26900	26900	26900	26900	2
217	20241030	145700	42947750	26950	26950	26950	26950	0
218	20241030	145600	42947750	26950	26950	26950	26950	0
219	20241030	145500	42947750	26950	26950	26950	26950	0
220	20241030	145400	42947750	26950	26950	26950	26950	0
221	20241030	145300	42947750	26950	26950	26950	26950	0
222	20241030	145200	42947750	26950	27100	27100	26950	21
223	20241030	145100	42381650	26950	26950	26950	26950	0
224	20241030	145000	42381650	26950	26950	26950	26950	0
225	20241030	144900	42381650	26950	26950	26950	26950	0
226	20241030	144800	42381650	26950	26950	26950	26950	0
227	20241030	144700	42381650	26950	26950	26950	26950	0
228	20241030	144600	42381650	26950	26950	26950	26950	0
229	20241030	144500	42381650	26950	26950	26950	26950	0
230	20241030	144400	42381650	26950	26950	26950	26950	0
231	20241030	144300	42381650	26950	26950	26950	26950	0
232	20241030	144200	42381650	26950	26950	26950	26950	0
233	20241030	144100	42381650	26950	26950	26950	26950	0
234	20241030	144000	42381650	26950	26950	26950	26950	0
235	20241030	143900	42381650	26950	26950	26950	26950	3
236	20241030	143800	42300800	27100	27100	27100	27100	0
237	20241030	143700	42300800	27100	27100	27100	27100	2
238	20241030	143600	42246600	27100	27100	27100	27100	0
239	20241030	143500	42246600	27100	27100	27100	27100	1
240	20241030	143400	42219500	27050	27050	27050	27050	0
241	20241030	143300	42219500	27050	27050	27050	27050	0
242	20241030	143200	42219500	27050	27050	27050	27050	0
243	20241030	143100	42219500	27050	27050	27050	27050	5
244	20241030	143000	42084250	27050	27050	27050	27050	0
245	20241030	142900	42084250	27050	27050	27050	27050	0
246	20241030	142800	42084250	27050	27000	27050	27000	75
247	20241030	142700	40058850	26900	26900	26900	26900	0
248	20241030	142600	40058850	26900	26900	26900	26900	1
249	20241030	142500	40031950	26950	26950	26950	26950	0
250	20241030	142400	40031950	26950	26950	26950	26950	38
251	20241030	142300	39007850	26950	26950	26950	26950	0
252	20241030	142200	39007850	26950	26950	26950	26950	0
253	20241030	142100	39007850	26950	26950	26950	26950	0
254	20241030	142000	39007850	26950	26950	26950	26950	0
255	20241030	141900	39007850	26950	26950	26950	26950	0
256	20241030	141800	39007850	26950	26950	26950	26950	0
257	20241030	141700	39007850	26950	26950	26950	26950	0
258	20241030	141600	39007850	26950	26950	26950	26950	0
259	20241030	141500	39007850	26950	26950	26950	26950	0
260	20241030	141400	39007850	26950	26950	26950	26950	0
261	20241030	141300	39007850	26950	26950	26950	26950	21
262	20241030	141200	38441900	26950	26950	26950	26950	0
263	20241030	141100	38441900	26950	26950	26950	26950	0
264	20241030	141000	38441900	26950	26950	26950	26950	1
265	20241030	140900	38414950	26950	26950	26950	26950	0
266	20241030	140800	38414950	26950	26950	26950	26950	0
267	20241030	140700	38414950	26950	26950	26950	26950	0
268	20241030	140600	38414950	26950	26950	26950	26950	0
269	20241030	140500	38414950	26950	26950	26950	26950	0
270	20241030	140400	38414950	26950	26950	26950	26950	0
271	20241030	140300	38414950	26950	26950	26950	26950	0
272	20241030	140200	38414950	26950	26950	26950	26950	0
273	20241030	140100	38414950	26950	26950	26950	26950	0
274	20241030	140000	38414950	26950	26950	26950	26950	0
275	20241030	135900	38414950	26950	26950	26950	26950	0
276	20241030	135800	38414950	26950	26950	26950	26950	0
277	20241030	135700	38414950	26950	26950	26950	26950	0
278	20241030	135600	38414950	26950	26950	26950	26950	0
279	20241030	135500	38414950	26950	26950	26950	26950	0
280	20241030	135400	38414950	26950	26950	26950	26950	0
281	20241030	135300	38414950	26950	26950	26950	26950	0
282	20241030	135200	38414950	26950	26950	26950	26950	0
283	20241030	135100	38414950	26950	26950	26950	26950	0
284	20241030	135000	38414950	26950	26950	26950	26950	0
285	20241030	134900	38414950	26950	26950	26950	26950	76
286	20241030	134800	36366750	26950	26950	26950	26950	0
287	20241030	134700	36366750	26950	26950	26950	26950	0
288	20241030	134600	36366750	26950	26950	26950	26950	89
289	20241030	134500	33968200	26950	26950	26950	26950	0
290	20241030	134400	33968200	26950	26950	26950	26950	1
291	20241030	134300	33941250	26900	26900	26900	26900	68
292	20241030	134200	32112050	26900	26900	26900	26900	0
293	20241030	134100	32112050	26900	26900	26900	26900	0
294	20241030	134000	32112050	26900	26900	26900	26900	0
295	20241030	133900	32112050	26900	26900	26900	26900	0
296	20241030	133800	32112050	26900	26900	26900	26900	0
297	20241030	133700	32112050	26900	26900	26900	26900	5
298	20241030	133600	31977550	27000	27000	27000	27000	0
299	20241030	133500	31977550	27000	27000	27000	27000	0
300	20241030	133400	31977550	27000	27000	27000	27000	0
301	20241030	133300	31977550	27000	27000	27000	27000	0
302	20241030	133200	31977550	27000	27000	27000	27000	0
303	20241030	133100	31977550	27000	27000	27000	27000	0
304	20241030	133000	31977550	27000	27000	27000	27000	0
305	20241030	132900	31977550	27000	27000	27000	27000	0
306	20241030	132800	31977550	27000	27000	27000	27000	8
307	20241030	132700	31761550	27000	27000	27000	27000	0
308	20241030	132600	31761550	27000	27000	27000	27000	0
309	20241030	132500	31761550	27000	27000	27000	27000	0
310	20241030	132400	31761550	27000	27000	27000	27000	0
311	20241030	132300	31761550	27000	27000	27000	27000	0
312	20241030	132200	31761550	27000	27000	27000	27000	0
313	20241030	132100	31761550	27000	27000	27000	27000	0
314	20241030	132000	31761550	27000	27000	27000	27000	0
315	20241030	131900	31761550	27000	27000	27000	27000	0
316	20241030	131800	31761550	27000	27000	27000	27000	0
317	20241030	131700	31761550	27000	27000	27000	27000	15
318	20241030	131600	31356550	27000	27000	27000	27000	0
319	20241030	131500	31356550	27000	27000	27000	27000	44
320	20241030	131400	30168550	26950	26950	26950	26950	129
321	20241030	131300	26692000	26900	26900	26900	26900	0
322	20241030	131200	26692000	26900	26900	26900	26900	0
323	20241030	131100	26692000	26900	26900	26900	26900	0
324	20241030	131000	26692000	26900	26900	26900	26900	20
325	20241030	130900	26154000	26900	26900	26900	26900	0
326	20241030	130800	26154000	26900	26900	26900	26900	0
327	20241030	130700	26154000	26900	26900	26900	26900	0
328	20241030	130600	26154000	26900	26900	26900	26900	1
329	20241030	130500	26127100	26950	26950	26950	26950	0
330	20241030	130400	26127100	26950	26950	26950	26950	0
331	20241030	130300	26127100	26950	26950	26950	26950	15
332	20241030	130200	25722850	26900	26900	26900	26900	0
333	20241030	130100	25722850	26900	26900	26900	26900	0
334	20241030	130000	25722850	26900	26900	26900	26900	1
335	20241030	125900	25695950	26950	26950	26950	26950	0
336	20241030	125800	25695950	26950	26950	26950	26950	37
337	20241030	125700	24698800	26900	26900	26900	26900	0
338	20241030	125600	24698800	26900	26900	26900	26900	0
339	20241030	125500	24698800	26900	26900	26900	26900	0
340	20241030	125400	24698800	26900	26900	26900	26900	0
341	20241030	125300	24698800	26900	26900	26900	26900	0
342	20241030	125200	24698800	26900	26900	26900	26900	0
343	20241030	125100	24698800	26900	26900	26900	26900	47
344	20241030	125000	23434500	27000	27000	27000	27000	0
345	20241030	124900	23434500	27000	27000	27000	27000	5
346	20241030	124800	23299500	27000	27000	27000	27000	0
347	20241030	124700	23299500	27000	27000	27000	27000	0
348	20241030	124600	23299500	27000	27000	27000	27000	0
349	20241030	124500	23299500	27000	27000	27000	27000	46
350	20241030	124400	22057500	27000	27000	27000	27000	7
351	20241030	124300	21868500	27000	27000	27000	27000	0
352	20241030	124200	21868500	27000	27000	27000	27000	0
353	20241030	124100	21868500	27000	27000	27000	27000	0
354	20241030	124000	21868500	27000	27000	27000	27000	0
355	20241030	123900	21868500	27000	27000	27000	27000	5
356	20241030	123800	21733500	27000	27000	27000	27000	0
357	20241030	123700	21733500	27000	27000	27000	27000	0
358	20241030	123600	21733500	27000	27000	27000	27000	0
359	20241030	123500	21733500	27000	27000	27000	27000	0
360	20241030	123400	21733500	27000	27000	27000	27000	0
361	20241030	123300	21733500	27000	27000	27000	27000	0
362	20241030	123200	21733500	27000	27000	27000	27000	0
363	20241030	123100	21733500	27000	27000	27000	27000	88
364	20241030	123000	19357500	27000	27000	27000	27000	0
365	20241030	122900	19357500	27000	27000	27000	27000	0
366	20241030	122800	19357500	27000	27000	27000	27000	0
367	20241030	122700	19357500	27000	27000	27000	27000	0
368	20241030	122600	19357500	27000	27000	27000	27000	0
369	20241030	122500	19357500	27000	27000	27000	27000	0
370	20241030	122400	19357500	27000	27000	27000	27000	0
371	20241030	122300	19357500	27000	27000	27000	27000	0
372	20241030	122200	19357500	27000	27000	27000	27000	0
373	20241030	122100	19357500	27000	27000	27000	27000	0
374	20241030	122000	19357500	27000	27000	27000	27000	0
375	20241030	121900	19357500	27000	27000	27000	27000	2
376	20241030	121800	19303500	27050	27050	27050	27050	0
377	20241030	121700	19303500	27050	27050	27050	27050	0
378	20241030	121600	19303500	27050	27050	27050	27050	0
379	20241030	121500	19303500	27050	27050	27050	27050	0
380	20241030	121400	19303500	27050	27050	27050	27050	0
381	20241030	121300	19303500	27050	27050	27050	27050	0
382	20241030	121200	19303500	27050	27050	27050	27050	0
383	20241030	121100	19303500	27050	27050	27050	27050	0
384	20241030	121000	19303500	27050	27050	27050	27050	0
385	20241030	120900	19303500	27050	27050	27050	27050	0
386	20241030	120800	19303500	27050	27050	27050	27050	0
387	20241030	120700	19303500	27050	27050	27050	27050	0
388	20241030	120600	19303500	27050	27050	27050	27050	0
389	20241030	120500	19303500	27050	27050	27050	27050	0
390	20241030	120400	19303500	27050	27050	27050	27050	0
391	20241030	120300	19303500	27050	27050	27050	27050	2
392	20241030	120200	19249400	27050	27050	27050	27050	0
393	20241030	120100	19249400	27050	27050	27050	27050	0
394	20241030	120000	19249400	27050	27000	27050	27000	99
395	20241030	115900	16575300	27000	26950	27000	26950	4
396	20241030	115800	16467450	26950	26950	26950	26950	0
397	20241030	115700	16467450	26950	26950	26950	26950	0
398	20241030	115600	16467450	26950	26950	26950	26950	0
399	20241030	115500	16467450	26950	26950	26950	26950	0
400	20241030	115400	16467450	26950	26950	26950	26950	0
401	20241030	115300	16467450	26950	26950	26950	26950	0
402	20241030	115200	16467450	26950	26950	26950	26950	0
403	20241030	115100	16467450	26950	26950	26950	26950	0
404	20241030	115000	16467450	26950	26950	26950	26950	0
405	20241030	114900	16467450	26950	26950	26950	26950	0
406	20241030	114800	16467450	26950	26950	26950	26950	0
407	20241030	114700	16467450	26950	26950	26950	26950	0
408	20241030	114600	16467450	26950	26950	26950	26950	10
409	20241030	114500	16197950	26950	26950	26950	26950	0
410	20241030	114400	16197950	26950	26950	26950	26950	0
411	20241030	114300	16197950	26950	26950	26950	26950	0
412	20241030	114200	16197950	26950	26950	26950	26950	1
413	20241030	114100	16171000	26850	26850	26850	26850	0
414	20241030	114000	16171000	26850	26850	26850	26850	0
415	20241030	113900	16171000	26850	26850	26850	26850	0
416	20241030	113800	16171000	26850	26850	26850	26850	0
417	20241030	113700	16171000	26850	26850	26850	26850	0
418	20241030	113600	16171000	26850	26850	26850	26850	0
419	20241030	113500	16171000	26850	26850	26850	26850	10
420	20241030	113400	15902500	26950	26950	26950	26950	0
421	20241030	113300	15902500	26950	26950	26950	26950	0
422	20241030	113200	15902500	26950	26950	26950	26950	0
423	20241030	113100	15902500	26950	26950	26950	26950	0
424	20241030	113000	15902500	26950	26950	26950	26950	0
425	20241030	112900	15902500	26950	26950	26950	26950	0
426	20241030	112800	15902500	26950	26950	26950	26950	0
427	20241030	112700	15902500	26950	26950	26950	26950	0
428	20241030	112600	15902500	26950	26950	26950	26950	0
429	20241030	112500	15902500	26950	26950	26950	26950	0
430	20241030	112400	15902500	26950	26950	26950	26950	0
431	20241030	112300	15902500	26950	26950	26950	26950	37
432	20241030	112200	14905350	26950	26950	26950	26950	0
433	20241030	112100	14905350	26950	26950	26950	26950	0
434	20241030	112000	14905350	26950	26950	26950	26950	0
435	20241030	111900	14905350	26950	26950	26950	26950	30
436	20241030	111800	14096850	26900	26900	26900	26900	2
437	20241030	111700	14043050	26950	26950	26950	26950	0
438	20241030	111600	14043050	26950	26900	26950	26900	119
439	20241030	111500	10837650	26900	26900	26900	26900	0
440	20241030	111400	10837650	26900	26900	26900	26900	0
441	20241030	111300	10837650	26900	26900	26900	26900	0
442	20241030	111200	10837650	26900	26900	26900	26900	0
443	20241030	111100	10837650	26900	26900	26900	26900	0
444	20241030	111000	10837650	26900	26900	26900	26900	26
445	20241030	110900	10138250	26850	26850	26850	26850	0
446	20241030	110800	10138250	26850	26850	26850	26850	0
447	20241030	110700	10138250	26850	26850	26850	26850	0
448	20241030	110600	10138250	26850	26850	26850	26850	0
449	20241030	110500	10138250	26850	26850	26850	26850	3
450	20241030	110400	10057700	26850	26850	26850	26850	0
451	20241030	110300	10057700	26850	26850	26850	26850	0
452	20241030	110200	10057700	26850	26850	26850	26850	0
453	20241030	110100	10057700	26850	26850	26850	26850	0
454	20241030	110000	10057700	26850	26850	26850	26850	0
455	20241030	105900	10057700	26850	26850	26850	26850	0
456	20241030	105800	10057700	26850	26850	26850	26850	0
457	20241030	105700	10057700	26850	26850	26850	26850	0
458	20241030	105600	10057700	26850	26850	26850	26850	0
459	20241030	105500	10057700	26850	26850	26850	26850	0
460	20241030	105400	10057700	26850	26850	26850	26850	0
461	20241030	105300	10057700	26850	26850	26850	26850	0
462	20241030	105200	10057700	26850	26850	26850	26850	0
463	20241030	105100	10057700	26850	26850	26850	26850	2
464	20241030	105000	10004000	26850	26850	26850	26850	5
465	20241030	104900	9869750	26850	26850	26850	26850	0
466	20241030	104800	9869750	26850	26850	26850	26850	0
467	20241030	104700	9869750	26850	26850	26850	26850	0
468	20241030	104600	9869750	26850	26850	26850	26850	0
469	20241030	104500	9869750	26850	26850	26850	26850	0
470	20241030	104400	9869750	26850	26850	26850	26850	25
471	20241030	104300	9198500	26950	26950	26950	26950	0
472	20241030	104200	9198500	26950	26950	26950	26950	0
473	20241030	104100	9198500	26950	26950	26950	26950	0
474	20241030	104000	9198500	26950	26950	26950	26950	0
475	20241030	103900	9198500	26950	26950	26950	26950	0
476	20241030	103800	9198500	26950	26950	26950	26950	0
477	20241030	103700	9198500	26950	26950	26950	26950	0
478	20241030	103600	9198500	26950	26950	26950	26950	0
479	20241030	103500	9198500	26950	26950	26950	26950	0
480	20241030	103400	9198500	26950	26950	26950	26950	1
481	20241030	103300	9171550	26950	26950	26950	26950	0
482	20241030	103200	9171550	26950	26950	26950	26950	0
483	20241030	103100	9171550	26950	26950	26950	26950	18
484	20241030	103000	8686450	26950	26950	26950	26950	0
485	20241030	102900	8686450	26950	26950	26950	26950	0
486	20241030	102800	8686450	26950	26950	26950	26950	0
487	20241030	102700	8686450	26950	26950	26950	26950	0
488	20241030	102600	8686450	26950	26950	26950	26950	1
489	20241030	102500	8659500	26850	26850	26850	26850	0
490	20241030	102400	8659500	26850	26850	26850	26850	3
491	20241030	102300	8578950	26900	26900	26900	26900	0
492	20241030	102200	8578950	26900	26900	26900	26900	0
493	20241030	102100	8578950	26900	26900	26900	26900	0
494	20241030	102000	8578950	26900	26900	26900	26900	0
495	20241030	101900	8578950	26900	26900	26900	26900	0
496	20241030	101800	8578950	26900	26900	26900	26900	1
497	20241030	101700	8552050	26900	26900	26900	26900	0
498	20241030	101600	8552050	26900	26900	26900	26900	0
499	20241030	101500	8552050	26900	26900	26900	26900	0
500	20241030	101400	8552050	26900	26900	26900	26900	0
501	20241030	101300	8552050	26900	26900	26900	26900	18
502	20241030	101200	8067850	26950	26950	26950	26950	0
503	20241030	101100	8067850	26950	26950	26950	26950	0
504	20241030	101000	8067850	26950	26950	26950	26950	4
505	20241030	100900	7960050	26950	26950	26950	26950	0
506	20241030	100800	7960050	26950	26950	26950	26950	10
507	20241030	100700	7690550	26900	26900	26900	26900	1
508	20241030	100600	7663650	26900	26900	26900	26900	0
509	20241030	100500	7663650	26900	26900	26900	26900	0
510	20241030	100400	7663650	26900	26900	26900	26900	0
511	20241030	100300	7663650	26900	26900	26900	26900	1
512	20241030	100200	7636750	26950	26850	26950	26850	37
513	20241030	100100	6642200	26850	26850	26850	26850	6
514	20241030	100000	6481100	26850	26850	26850	26850	0
515	20241030	095900	6481100	26850	26850	26850	26850	0
516	20241030	095800	6481100	26850	26850	26850	26850	0
517	20241030	095700	6481100	26850	26850	26850	26850	0
518	20241030	095600	6481100	26850	26850	26850	26850	0
519	20241030	095500	6481100	26850	26850	26850	26850	0
520	20241030	095400	6481100	26850	26850	26850	26850	0
521	20241030	095300	6481100	26850	26850	26850	26850	0
522	20241030	095200	6481100	26850	26850	26850	26850	0
523	20241030	095100	6481100	26850	26850	26850	26850	0
524	20241030	095000	6481100	26850	26850	26850	26850	0
525	20241030	094900	6481100	26850	26900	26900	26850	19
526	20241030	094800	5970050	26850	26850	26850	26850	2
527	20241030	094700	5916350	26850	26850	26850	26850	16
528	20241030	094600	5486750	26800	26800	26800	26800	0
529	20241030	094500	5486750	26800	26800	26800	26800	0
530	20241030	094400	5486750	26800	26800	26800	26800	0
531	20241030	094300	5486750	26800	26800	26800	26800	0
532	20241030	094200	5486750	26800	26800	26800	26800	0
533	20241030	094100	5486750	26800	26800	26800	26800	0
534	20241030	094000	5486750	26800	26800	26800	26800	0
535	20241030	093900	5486750	26800	26850	26850	26800	72
536	20241030	093800	3556550	26900	26900	26900	26900	0
537	20241030	093700	3556550	26900	26900	26900	26900	1
538	20241030	093600	3529650	26850	26850	26850	26850	0
539	20241030	093500	3529650	26850	26850	26850	26850	1
540	20241030	093400	3502800	26850	26850	26850	26850	6
541	20241030	093300	3341700	26800	26800	26800	26800	1
542	20241030	093200	3314900	26800	26800	26800	26800	1
543	20241030	093100	3288100	26800	26800	26800	26800	0
544	20241030	093000	3288100	26800	26800	26800	26800	0
545	20241030	092900	3288100	26800	26800	26800	26800	0
546	20241030	092800	3288100	26800	26800	26800	26800	0
547	20241030	092700	3288100	26800	26800	26800	26800	0
548	20241030	092600	3288100	26800	26800	26800	26800	0
549	20241030	092500	3288100	26800	26800	26800	26800	2
550	20241030	092400	3234500	26800	26800	26800	26800	36
551	20241030	092300	2269700	26800	26800	26800	26800	4
552	20241030	092200	2162500	26800	26800	26800	26800	1
553	20241030	092100	2135700	26800	26800	26800	26800	0
554	20241030	092000	2135700	26800	26800	26800	26800	0
555	20241030	091900	2135700	26800	26800	26800	26800	0
556	20241030	091800	2135700	26800	26800	26800	26800	0
557	20241030	091700	2135700	26800	26800	26800	26800	0
558	20241030	091600	2135700	26800	26800	26800	26800	0
559	20241030	091500	2135700	26800	26800	26800	26800	0
560	20241030	091400	2135700	26800	26750	26800	26750	2
561	20241030	091300	2082150	26750	26750	26750	26750	0
562	20241030	091200	2082150	26750	26750	26750	26750	0
563	20241030	091100	2082150	26750	26750	26750	26750	5
564	20241030	091000	1948400	26750	26750	26750	26750	1
565	20241030	090900	1921650	26750	26750	26750	26750	0
566	20241030	090800	1921650	26750	26700	26750	26700	64
567	20241030	090700	212400	26550	26550	26550	26550	0
568	20241030	090600	212400	26550	26550	26550	26550	0
569	20241030	090500	212400	26550	26550	26550	26550	0
570	20241030	090400	212400	26550	26550	26550	26550	0
571	20241030	090300	212400	26550	26550	26550	26550	0
572	20241030	090200	212400	26550	26550	26550	26550	0
573	20241030	090100	212400	26550	26550	26550	26550	0
574	20241030	090000	212400	26550	26550	26550	26550	8