KissMeData/001270/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183300	286907550	29400	29400	29400	29400	24
3	20241002	183200	286907550	29400	29400	29400	29400	0
4	20241002	183100	286907550	29400	29400	29400	29400	0
5	20241002	183000	286907550	29400	29400	29400	29400	0
6	20241002	182900	286907550	29400	29400	29400	29400	0
7	20241002	182800	286907550	29400	29400	29400	29400	0
8	20241002	182700	286907550	29400	29400	29400	29400	0
9	20241002	182600	286907550	29400	29400	29400	29400	0
10	20241002	182500	286907550	29400	29400	29400	29400	0
11	20241002	182400	286907550	29400	29400	29400	29400	0
12	20241002	182300	286907550	29400	29400	29400	29400	0
13	20241002	182200	286907550	29400	29400	29400	29400	0
14	20241002	182100	286907550	29400	29400	29400	29400	0
15	20241002	182000	286907550	29400	29400	29400	29400	0
16	20241002	181900	286907550	29400	29400	29400	29400	0
17	20241002	181800	286907550	29400	29400	29400	29400	0
18	20241002	181700	286907550	29400	29400	29400	29400	0
19	20241002	181600	286907550	29400	29400	29400	29400	0
20	20241002	181500	286907550	29400	29400	29400	29400	0
21	20241002	181400	286907550	29400	29400	29400	29400	0
22	20241002	181300	286907550	29400	29400	29400	29400	0
23	20241002	181200	286907550	29400	29400	29400	29400	0
24	20241002	181100	286907550	29400	29400	29400	29400	0
25	20241002	181000	286907550	29400	29400	29400	29400	0
26	20241002	180900	286907550	29400	29400	29400	29400	0
27	20241002	180800	286907550	29400	29400	29400	29400	0
28	20241002	180700	286907550	29400	29400	29400	29400	0
29	20241002	180600	286907550	29400	29400	29400	29400	0
30	20241002	180500	286907550	29400	29400	29400	29400	0
31	20241002	180400	286907550	29400	29400	29400	29400	0
32	20241002	180300	286907550	29400	29400	29400	29400	24
33	20241002	180200	286907550	29400	29400	29400	29400	0
34	20241002	180100	286907550	29400	29400	29400	29400	0
35	20241002	180000	286907550	29400	29400	29400	29400	0
36	20241002	175900	286907550	29400	29400	29400	29400	0
37	20241002	175800	286907550	29400	29400	29400	29400	0
38	20241002	175700	286907550	29400	29400	29400	29400	0
39	20241002	175600	286907550	29400	29400	29400	29400	0
40	20241002	175500	286907550	29400	29400	29400	29400	0
41	20241002	175400	286907550	29400	29400	29400	29400	0
42	20241002	175300	286907550	29400	29400	29400	29400	0
43	20241002	175200	286907550	29400	29400	29400	29400	0
44	20241002	175100	286907550	29400	29400	29400	29400	0
45	20241002	175000	286907550	29400	29400	29400	29400	0
46	20241002	174900	286907550	29400	29400	29400	29400	0
47	20241002	174800	286907550	29400	29400	29400	29400	0
48	20241002	174700	286907550	29400	29400	29400	29400	0
49	20241002	174600	286907550	29400	29400	29400	29400	0
50	20241002	174500	286907550	29400	29400	29400	29400	0
51	20241002	174400	286907550	29400	29400	29400	29400	0
52	20241002	174300	286907550	29400	29400	29400	29400	0
53	20241002	174200	286907550	29400	29400	29400	29400	0
54	20241002	174100	286907550	29400	29400	29400	29400	0
55	20241002	174000	286907550	29400	29400	29400	29400	0
56	20241002	173900	286907550	29400	29400	29400	29400	0
57	20241002	173800	286907550	29400	29400	29400	29400	0
58	20241002	173700	286907550	29400	29400	29400	29400	0
59	20241002	173600	286907550	29400	29400	29400	29400	0
60	20241002	173500	286907550	29400	29400	29400	29400	0
61	20241002	173400	286907550	29400	29400	29400	29400	0
62	20241002	173300	286907550	29400	29400	29400	29400	24
63	20241002	173200	286907550	29400	29400	29400	29400	0
64	20241002	173100	286907550	29400	29400	29400	29400	0
65	20241002	173000	286907550	29400	29400	29400	29400	0
66	20241002	172900	286907550	29400	29400	29400	29400	0
67	20241002	172800	286907550	29400	29400	29400	29400	0
68	20241002	172700	286907550	29400	29400	29400	29400	0
69	20241002	172600	286907550	29400	29400	29400	29400	0
70	20241002	172500	286907550	29400	29400	29400	29400	0
71	20241002	172400	286907550	29400	29400	29400	29400	0
72	20241002	172300	286907550	29400	29400	29400	29400	0
73	20241002	172200	286907550	29400	29400	29400	29400	0
74	20241002	172100	286907550	29400	29400	29400	29400	0
75	20241002	172000	286907550	29400	29400	29400	29400	0
76	20241002	171900	286907550	29400	29400	29400	29400	0
77	20241002	171800	286907550	29400	29400	29400	29400	0
78	20241002	171700	286907550	29400	29400	29400	29400	0
79	20241002	171600	286907550	29400	29400	29400	29400	0
80	20241002	171500	286907550	29400	29400	29400	29400	0
81	20241002	171400	286907550	29400	29400	29400	29400	0
82	20241002	171300	286907550	29400	29400	29400	29400	0
83	20241002	171200	286907550	29400	29400	29400	29400	0
84	20241002	171100	286907550	29400	29400	29400	29400	0
85	20241002	171000	286907550	29400	29400	29400	29400	0
86	20241002	170900	286907550	29400	29400	29400	29400	0
87	20241002	170800	286907550	29400	29400	29400	29400	0
88	20241002	170700	286907550	29400	29400	29400	29400	0
89	20241002	170600	286907550	29400	29400	29400	29400	0
90	20241002	170500	286907550	29400	29400	29400	29400	0
91	20241002	170400	286907550	29400	29400	29400	29400	0
92	20241002	170300	286907550	29400	29400	29400	29400	24
93	20241002	170200	286907550	29400	29400	29400	29400	0
94	20241002	170100	286907550	29400	29400	29400	29400	0
95	20241002	170000	286907550	29400	29400	29400	29400	0
96	20241002	165900	286907550	29400	29400	29400	29400	0
97	20241002	165800	286907550	29400	29400	29400	29400	0
98	20241002	165700	286907550	29400	29400	29400	29400	0
99	20241002	165600	286907550	29400	29400	29400	29400	0
100	20241002	165500	286907550	29400	29400	29400	29400	0
101	20241002	165400	286907550	29400	29400	29400	29400	0
102	20241002	165300	286907550	29400	29400	29400	29400	0
103	20241002	165200	286907550	29400	29400	29400	29400	0
104	20241002	165100	286907550	29400	29400	29400	29400	0
105	20241002	165000	286907550	29400	29400	29400	29400	0
106	20241002	164900	286907550	29400	29400	29400	29400	0
107	20241002	164800	286907550	29400	29400	29400	29400	0
108	20241002	164700	286907550	29400	29400	29400	29400	0
109	20241002	164600	286907550	29400	29400	29400	29400	0
110	20241002	164500	286907550	29400	29400	29400	29400	0
111	20241002	164400	286907550	29400	29400	29400	29400	0
112	20241002	164300	286907550	29400	29400	29400	29400	0
113	20241002	164200	286907550	29400	29400	29400	29400	0
114	20241002	164100	286907550	29400	29400	29400	29400	0
115	20241002	164000	286907550	29400	29400	29400	29400	0
116	20241002	163900	286907550	29400	29400	29400	29400	0
117	20241002	163800	286907550	29400	29400	29400	29400	0
118	20241002	163700	286907550	29400	29400	29400	29400	0
119	20241002	163600	286907550	29400	29400	29400	29400	0
120	20241002	163500	286907550	29400	29400	29400	29400	0
121	20241002	163400	286907550	29400	29400	29400	29400	0
122	20241002	163300	286907550	29400	29400	29400	29400	24
123	20241002	163200	286907550	29400	29400	29400	29400	0
124	20241002	163100	286907550	29400	29400	29400	29400	0
125	20241002	163000	286907550	29400	29400	29400	29400	0
126	20241002	162900	286907550	29400	29400	29400	29400	0
127	20241002	162800	286907550	29400	29400	29400	29400	0
128	20241002	162700	286907550	29400	29400	29400	29400	0
129	20241002	162600	286907550	29400	29400	29400	29400	0
130	20241002	162500	286907550	29400	29400	29400	29400	0
131	20241002	162400	286907550	29400	29400	29400	29400	0
132	20241002	162300	286907550	29400	29400	29400	29400	0
133	20241002	162200	286907550	29400	29400	29400	29400	0
134	20241002	162100	286907550	29400	29400	29400	29400	0
135	20241002	162000	286907550	29400	29400	29400	29400	0
136	20241002	161900	286907550	29400	29400	29400	29400	0
137	20241002	161800	286907550	29400	29400	29400	29400	0
138	20241002	161700	286907550	29400	29400	29400	29400	0
139	20241002	161600	286907550	29400	29400	29400	29400	0
140	20241002	161500	286907550	29400	29400	29400	29400	0
141	20241002	161400	286907550	29400	29400	29400	29400	0
142	20241002	161300	286907550	29400	29400	29400	29400	0
143	20241002	161200	286907550	29400	29400	29400	29400	0
144	20241002	161100	286907550	29400	29400	29400	29400	0
145	20241002	161000	286907550	29400	29400	29400	29400	0
146	20241002	160900	286907550	29400	29400	29400	29400	0
147	20241002	160800	286907550	29400	29400	29400	29400	0
148	20241002	160700	286907550	29400	29400	29400	29400	0
149	20241002	160600	286907550	29400	29400	29400	29400	0
150	20241002	160500	286907550	29400	29400	29400	29400	0
151	20241002	160400	286907550	29400	29400	29400	29400	0
152	20241002	160300	286907550	29400	29400	29400	29400	24
153	20241002	160200	286907550	29400	29400	29400	29400	0
154	20241002	160100	286907550	29400	29400	29400	29400	0
155	20241002	160000	286907550	29400	29400	29400	29400	0
156	20241002	155900	286907550	29400	29400	29400	29400	0
157	20241002	155800	286907550	29400	29400	29400	29400	0
158	20241002	155700	286907550	29400	29400	29400	29400	0
159	20241002	155600	286907550	29400	29400	29400	29400	0
160	20241002	155500	286907550	29400	29400	29400	29400	0
161	20241002	155400	286907550	29400	29400	29400	29400	0
162	20241002	155300	286907550	29400	29400	29400	29400	0
163	20241002	155200	286907550	29400	29400	29400	29400	0
164	20241002	155100	286907550	29400	29400	29400	29400	0
165	20241002	155000	286907550	29400	29400	29400	29400	0
166	20241002	154900	286907550	29400	29400	29400	29400	0
167	20241002	154800	286907550	29400	29400	29400	29400	0
168	20241002	154700	286907550	29400	29400	29400	29400	0
169	20241002	154600	286907550	29400	29400	29400	29400	0
170	20241002	154500	286907550	29400	29400	29400	29400	0
171	20241002	154400	286907550	29400	29400	29400	29400	0
172	20241002	154300	286907550	29400	29400	29400	29400	0
173	20241002	154200	286907550	29400	29400	29400	29400	0
174	20241002	154100	286907550	29400	29400	29400	29400	0
175	20241002	154000	286907550	29400	29400	29400	29400	0
176	20241002	153900	286907550	29400	29400	29400	29400	0
177	20241002	153800	286907550	29400	29400	29400	29400	0
178	20241002	153700	286907550	29400	29400	29400	29400	0
179	20241002	153600	286907550	29400	29400	29400	29400	0
180	20241002	153500	286907550	29400	29400	29400	29400	0
181	20241002	153400	286907550	29400	29400	29400	29400	0
182	20241002	153300	286907550	29400	29400	29400	29400	24
183	20241002	153200	286907550	29400	29400	29400	29400	0
184	20241002	153100	286907550	29400	29400	29400	29400	0
185	20241002	153000	286907550	29400	29400	29400	29400	24
186	20241002	152900	286201950	29400	29400	29400	29400	0
187	20241002	152800	286201950	29400	29400	29400	29400	0
188	20241002	152700	286201950	29400	29400	29400	29400	0
189	20241002	152600	286201950	29400	29400	29400	29400	0
190	20241002	152500	286201950	29400	29400	29400	29400	0
191	20241002	152400	286201950	29400	29400	29400	29400	0
192	20241002	152300	286201950	29400	29400	29400	29400	0
193	20241002	152200	286201950	29400	29400	29400	29400	0
194	20241002	152100	286201950	29400	29400	29400	29400	0
195	20241002	152000	286201950	29400	29400	29400	29400	0
196	20241002	151900	286201950	29400	29400	29400	29400	0
197	20241002	151800	286201950	29400	29400	29400	29400	0
198	20241002	151700	286201950	29400	29400	29400	29400	7
199	20241002	151600	285996150	29400	29350	29400	29350	10
200	20241002	151500	285702600	29350	29350	29350	29350	0
201	20241002	151400	285702600	29350	29350	29350	29350	0
202	20241002	151300	285702600	29350	29350	29350	29350	1
203	20241002	151200	285673250	29400	29400	29400	29400	0
204	20241002	151100	285673250	29400	29400	29400	29400	0
205	20241002	151000	285673250	29400	29400	29400	29400	0
206	20241002	150900	285673250	29400	29400	29400	29400	0
207	20241002	150800	285673250	29400	29400	29400	29400	0
208	20241002	150700	285673250	29400	29400	29400	29400	0
209	20241002	150600	285673250	29400	29200	29400	29200	491
210	20241002	150500	271303750	29250	29250	29250	29250	0
211	20241002	150400	271303750	29250	29250	29250	29250	0
212	20241002	150300	271303750	29250	29250	29250	29250	0
213	20241002	150200	271303750	29250	29250	29250	29250	0
214	20241002	150100	271303750	29250	29250	29250	29250	0
215	20241002	150000	271303750	29250	29250	29250	29250	0
216	20241002	145900	271303750	29250	29250	29250	29250	0
217	20241002	145800	271303750	29250	29250	29250	29250	0
218	20241002	145700	271303750	29250	29250	29250	29250	0
219	20241002	145600	271303750	29250	29250	29250	29250	0
220	20241002	145500	271303750	29250	29250	29250	29250	0
221	20241002	145400	271303750	29250	29250	29250	29250	0
222	20241002	145300	271303750	29250	29250	29250	29250	0
223	20241002	145200	271303750	29250	28950	29250	28950	77
224	20241002	145100	269068750	29100	29100	29100	29100	0
225	20241002	145000	269068750	29100	29100	29100	29100	0
226	20241002	144900	269068750	29100	29100	29100	29100	0
227	20241002	144800	269068750	29100	29100	29100	29100	0
228	20241002	144700	269068750	29100	29100	29100	29100	0
229	20241002	144600	269068750	29100	29100	29100	29100	0
230	20241002	144500	269068750	29100	29100	29100	29100	0
231	20241002	144400	269068750	29100	29100	29100	29100	0
232	20241002	144300	269068750	29100	29100	29100	29100	0
233	20241002	144200	269068750	29100	29100	29100	29100	0
234	20241002	144100	269068750	29100	29100	29100	29100	0
235	20241002	144000	269068750	29100	29100	29100	29100	0
236	20241002	143900	269068750	29100	29100	29100	29100	394
237	20241002	143800	257603350	29100	29100	29100	29100	0
238	20241002	143700	257603350	29100	29100	29100	29100	0
239	20241002	143600	257603350	29100	29100	29100	29100	0
240	20241002	143500	257603350	29100	29100	29100	29100	0
241	20241002	143400	257603350	29100	29100	29100	29100	0
242	20241002	143300	257603350	29100	29100	29100	29100	0
243	20241002	143200	257603350	29100	29100	29100	29100	3
244	20241002	143100	257516050	29100	29100	29100	29100	0
245	20241002	143000	257516050	29100	29100	29100	29100	0
246	20241002	142900	257516050	29100	29100	29100	29100	0
247	20241002	142800	257516050	29100	29100	29100	29100	0
248	20241002	142700	257516050	29100	29100	29100	29100	0
249	20241002	142600	257516050	29100	29100	29100	29100	0
250	20241002	142500	257516050	29100	29100	29100	29100	0
251	20241002	142400	257516050	29100	29100	29100	29100	0
252	20241002	142300	257516050	29100	29100	29100	29100	0
253	20241002	142200	257516050	29100	29000	29100	28800	35
254	20241002	142100	256503800	29000	29000	29000	29000	0
255	20241002	142000	256503800	29000	29000	29000	29000	0
256	20241002	141900	256503800	29000	29000	29000	29000	0
257	20241002	141800	256503800	29000	29000	29000	29000	210
258	20241002	141700	250413800	29050	28900	29050	28900	604
259	20241002	141600	232884450	29000	29000	29000	29000	0
260	20241002	141500	232884450	29000	29000	29000	29000	0
261	20241002	141400	232884450	29000	29000	29000	29000	0
262	20241002	141300	232884450	29000	29000	29000	29000	0
263	20241002	141200	232884450	29000	29000	29000	29000	0
264	20241002	141100	232884450	29000	29000	29000	29000	0
265	20241002	141000	232884450	29000	29000	29000	29000	0
266	20241002	140900	232884450	29000	29000	29000	29000	0
267	20241002	140800	232884450	29000	29000	29000	29000	0
268	20241002	140700	232884450	29000	29000	29000	29000	0
269	20241002	140600	232884450	29000	29000	29000	29000	0
270	20241002	140500	232884450	29000	28900	29000	28800	59
271	20241002	140400	231179850	28800	28800	28800	28800	0
272	20241002	140300	231179850	28800	28800	28800	28800	0
273	20241002	140200	231179850	28800	28800	28800	28800	1
274	20241002	140100	231151050	29000	29000	29000	29000	0
275	20241002	140000	231151050	29000	29000	29000	29000	0
276	20241002	135900	231151050	29000	29000	29000	29000	0
277	20241002	135800	231151050	29000	29000	29000	29000	0
278	20241002	135700	231151050	29000	29000	29000	29000	0
279	20241002	135600	231151050	29000	29000	29000	29000	0
280	20241002	135500	231151050	29000	29000	29000	29000	0
281	20241002	135400	231151050	29000	29000	29000	29000	0
282	20241002	135300	231151050	29000	29000	29000	29000	0
283	20241002	135200	231151050	29000	29000	29000	29000	0
284	20241002	135100	231151050	29000	29000	29000	29000	0
285	20241002	135000	231151050	29000	29000	29000	29000	0
286	20241002	134900	231151050	29000	29000	29000	29000	0
287	20241002	134800	231151050	29000	29000	29000	29000	0
288	20241002	134700	231151050	29000	29000	29000	29000	0
289	20241002	134600	231151050	29000	29000	29000	29000	0
290	20241002	134500	231151050	29000	29000	29000	29000	0
291	20241002	134400	231151050	29000	29000	29000	29000	0
292	20241002	134300	231151050	29000	29000	29000	29000	0
293	20241002	134200	231151050	29000	29000	29000	29000	0
294	20241002	134100	231151050	29000	29000	29000	29000	3
295	20241002	134000	231064050	28800	28800	28800	28800	0
296	20241002	133900	231064050	28800	28800	28800	28800	0
297	20241002	133800	231064050	28800	28800	28800	28800	0
298	20241002	133700	231064050	28800	28800	28800	28800	0
299	20241002	133600	231064050	28800	28800	28800	28800	0
300	20241002	133500	231064050	28800	28800	28800	28800	0
301	20241002	133400	231064050	28800	28800	28800	28800	0
302	20241002	133300	231064050	28800	28800	28800	28800	17
303	20241002	133200	230574450	29000	28850	29000	28850	423
304	20241002	133100	218316400	28800	28800	28800	28800	3
305	20241002	133000	218230000	28900	28900	28900	28900	0
306	20241002	132900	218230000	28900	28900	28900	28900	0
307	20241002	132800	218230000	28900	28900	28900	28900	0
308	20241002	132700	218230000	28900	28900	28900	28900	0
309	20241002	132600	218230000	28900	28900	28900	28900	0
310	20241002	132500	218230000	28900	28900	28900	28900	0
311	20241002	132400	218230000	28900	28900	28900	28900	0
312	20241002	132300	218230000	28900	28900	28900	28900	0
313	20241002	132200	218230000	28900	28900	28900	28900	0
314	20241002	132100	218230000	28900	28900	28900	28900	2
315	20241002	132000	218172200	28850	28850	28850	28850	0
316	20241002	131900	218172200	28850	28850	28850	28850	0
317	20241002	131800	218172200	28850	28850	28850	28850	0
318	20241002	131700	218172200	28850	28850	28850	28850	0
319	20241002	131600	218172200	28850	28850	28850	28850	0
320	20241002	131500	218172200	28850	28850	28850	28850	0
321	20241002	131400	218172200	28850	28850	28850	28850	82
322	20241002	131300	215806500	28850	28850	28850	28850	0
323	20241002	131200	215806500	28850	28850	28850	28850	0
324	20241002	131100	215806500	28850	28850	28850	28850	0
325	20241002	131000	215806500	28850	28850	28850	28850	0
326	20241002	130900	215806500	28850	28850	28850	28850	0
327	20241002	130800	215806500	28850	28850	28850	28850	0
328	20241002	130700	215806500	28850	28850	28850	28850	0
329	20241002	130600	215806500	28850	28850	28850	28850	0
330	20241002	130500	215806500	28850	28850	28850	28850	0
331	20241002	130400	215806500	28850	28850	28850	28850	0
332	20241002	130300	215806500	28850	28850	28850	28850	0
333	20241002	130200	215806500	28850	28850	28850	28850	0
334	20241002	130100	215806500	28850	28850	28850	28850	0
335	20241002	130000	215806500	28850	28850	28850	28850	4
336	20241002	125900	215691100	28850	28850	28850	28850	0
337	20241002	125800	215691100	28850	28850	28850	28850	0
338	20241002	125700	215691100	28850	28850	28850	28850	0
339	20241002	125600	215691100	28850	28850	28850	28850	0
340	20241002	125500	215691100	28850	28850	28850	28850	0
341	20241002	125400	215691100	28850	28850	28850	28850	0
342	20241002	125300	215691100	28850	28850	28850	28850	0
343	20241002	125200	215691100	28850	28850	28850	28850	0
344	20241002	125100	215691100	28850	28850	28850	28850	0
345	20241002	125000	215691100	28850	28850	28850	28850	0
346	20241002	124900	215691100	28850	28850	28850	28850	0
347	20241002	124800	215691100	28850	28850	28850	28850	0
348	20241002	124700	215691100	28850	28850	28850	28850	0
349	20241002	124600	215691100	28850	28850	28850	28850	0
350	20241002	124500	215691100	28850	28850	28850	28850	0
351	20241002	124400	215691100	28850	28850	28850	28850	0
352	20241002	124300	215691100	28850	28850	28850	28850	0
353	20241002	124200	215691100	28850	28850	28850	28850	0
354	20241002	124100	215691100	28850	28850	28850	28850	0
355	20241002	124000	215691100	28850	28850	28850	28850	0
356	20241002	123900	215691100	28850	28850	28850	28850	0
357	20241002	123800	215691100	28850	28850	28850	28850	0
358	20241002	123700	215691100	28850	28850	28850	28850	0
359	20241002	123600	215691100	28850	28850	28850	28850	0
360	20241002	123500	215691100	28850	28850	28850	28850	0
361	20241002	123400	215691100	28850	28850	28850	28850	0
362	20241002	123300	215691100	28850	28850	28850	28850	0
363	20241002	123200	215691100	28850	28850	28850	28850	0
364	20241002	123100	215691100	28850	28850	28850	28850	0
365	20241002	123000	215691100	28850	28850	28850	28850	0
366	20241002	122900	215691100	28850	28850	28850	28850	0
367	20241002	122800	215691100	28850	28850	28850	28850	0
368	20241002	122700	215691100	28850	28850	28850	28850	0
369	20241002	122600	215691100	28850	28850	28850	28850	0
370	20241002	122500	215691100	28850	28850	28850	28850	0
371	20241002	122400	215691100	28850	28850	28850	28850	0
372	20241002	122300	215691100	28850	28700	28850	28700	4
373	20241002	122200	215576000	28700	28700	28700	28700	0
374	20241002	122100	215576000	28700	28700	28700	28700	0
375	20241002	122000	215576000	28700	28700	28700	28700	0
376	20241002	121900	215576000	28700	28700	28700	28700	0
377	20241002	121800	215576000	28700	28700	28700	28700	0
378	20241002	121700	215576000	28700	28700	28700	28700	0
379	20241002	121600	215576000	28700	28700	28700	28700	35
380	20241002	121500	214571500	28850	28800	28850	28700	181
381	20241002	121400	209367500	29000	29000	29000	29000	0
382	20241002	121300	209367500	29000	29000	29000	29000	0
383	20241002	121200	209367500	29000	29000	29000	29000	0
384	20241002	121100	209367500	29000	29000	29000	29000	0
385	20241002	121000	209367500	29000	29000	29000	29000	0
386	20241002	120900	209367500	29000	29000	29000	29000	0
387	20241002	120800	209367500	29000	29000	29000	29000	0
388	20241002	120700	209367500	29000	29000	29000	29000	0
389	20241002	120600	209367500	29000	29000	29000	29000	0
390	20241002	120500	209367500	29000	29000	29000	29000	0
391	20241002	120400	209367500	29000	29000	29000	29000	0
392	20241002	120300	209367500	29000	29000	29000	29000	0
393	20241002	120200	209367500	29000	29000	29000	29000	0
394	20241002	120100	209367500	29000	29000	29000	29000	0
395	20241002	120000	209367500	29000	29000	29000	29000	0
396	20241002	115900	209367500	29000	29000	29000	29000	0
397	20241002	115800	209367500	29000	29000	29000	29000	0
398	20241002	115700	209367500	29000	29000	29000	29000	0
399	20241002	115600	209367500	29000	29000	29000	29000	0
400	20241002	115500	209367500	29000	29000	29000	29000	0
401	20241002	115400	209367500	29000	29000	29000	29000	0
402	20241002	115300	209367500	29000	29000	29000	29000	0
403	20241002	115200	209367500	29000	29000	29000	29000	0
404	20241002	115100	209367500	29000	29000	29000	29000	0
405	20241002	115000	209367500	29000	29000	29000	29000	0
406	20241002	114900	209367500	29000	29000	29000	29000	0
407	20241002	114800	209367500	29000	29000	29000	29000	0
408	20241002	114700	209367500	29000	29000	29000	29000	0
409	20241002	114600	209367500	29000	29000	29000	29000	0
410	20241002	114500	209367500	29000	29000	29000	29000	0
411	20241002	114400	209367500	29000	29000	29000	29000	0
412	20241002	114300	209367500	29000	29000	29000	29000	0
413	20241002	114200	209367500	29000	29000	29000	29000	0
414	20241002	114100	209367500	29000	29000	29000	29000	0
415	20241002	114000	209367500	29000	29000	29000	29000	0
416	20241002	113900	209367500	29000	29000	29000	29000	0
417	20241002	113800	209367500	29000	29000	29000	29000	0
418	20241002	113700	209367500	29000	29000	29000	29000	0
419	20241002	113600	209367500	29000	29000	29000	29000	0
420	20241002	113500	209367500	29000	29000	29000	29000	0
421	20241002	113400	209367500	29000	29000	29000	29000	0
422	20241002	113300	209367500	29000	28900	29000	28900	28
423	20241002	113200	208558150	28900	28900	28900	28900	0
424	20241002	113100	208558150	28900	28850	28900	28850	2
425	20241002	113000	208500400	28750	28750	28750	28750	0
426	20241002	112900	208500400	28750	28750	28750	28750	0
427	20241002	112800	208500400	28750	28750	28750	28750	40
428	20241002	112700	207350400	28900	28900	28900	28900	0
429	20241002	112600	207350400	28900	28900	28900	28900	0
430	20241002	112500	207350400	28900	28900	28900	28900	0
431	20241002	112400	207350400	28900	28900	28900	28900	0
432	20241002	112300	207350400	28900	28900	28900	28900	0
433	20241002	112200	207350400	28900	28900	28900	28900	0
434	20241002	112100	207350400	28900	28900	28900	28900	0
435	20241002	112000	207350400	28900	28900	28900	28900	0
436	20241002	111900	207350400	28900	28900	28900	28900	0
437	20241002	111800	207350400	28900	28900	28900	28900	0
438	20241002	111700	207350400	28900	28900	28900	28900	0
439	20241002	111600	207350400	28900	28900	28900	28900	0
440	20241002	111500	207350400	28900	28900	28900	28900	0
441	20241002	111400	207350400	28900	28900	28900	28900	0
442	20241002	111300	207350400	28900	28900	28900	28900	0
443	20241002	111200	207350400	28900	28900	28900	28900	0
444	20241002	111100	207350400	28900	28900	28900	28900	0
445	20241002	111000	207350400	28900	28900	28900	28900	0
446	20241002	110900	207350400	28900	28900	28900	28900	0
447	20241002	110800	207350400	28900	28900	28900	28900	0
448	20241002	110700	207350400	28900	28900	28900	28900	0
449	20241002	110600	207350400	28900	28900	28900	28900	0
450	20241002	110500	207350400	28900	28900	28900	28900	0
451	20241002	110400	207350400	28900	28900	28900	28900	0
452	20241002	110300	207350400	28900	28900	28900	28900	0
453	20241002	110200	207350400	28900	28900	28950	28850	162
454	20241002	110100	202675650	28850	28850	28850	28800	3
455	20241002	110000	202589150	28900	28850	28950	28850	163
456	20241002	105900	197877850	29000	29000	29000	29000	0
457	20241002	105800	197877850	29000	29000	29000	29000	0
458	20241002	105700	197877850	29000	29000	29000	29000	0
459	20241002	105600	197877850	29000	29000	29000	29000	0
460	20241002	105500	197877850	29000	29000	29000	29000	0
461	20241002	105400	197877850	29000	29000	29000	29000	0
462	20241002	105300	197877850	29000	29000	29000	29000	0
463	20241002	105200	197877850	29000	29000	29000	29000	0
464	20241002	105100	197877850	29000	28900	29000	28900	3
465	20241002	105000	197790950	28900	28950	28950	28900	147
466	20241002	104900	193542600	28850	28800	29000	28800	1009
467	20241002	104800	164402500	28750	28750	28750	28750	0
468	20241002	104700	164402500	28750	28750	28750	28750	0
469	20241002	104600	164402500	28750	28750	28750	28750	0
470	20241002	104500	164402500	28750	28750	28750	28750	0
471	20241002	104400	164402500	28750	28750	28750	28750	0
472	20241002	104300	164402500	28750	28750	28750	28750	28
473	20241002	104200	163597500	28850	28850	28850	28850	0
474	20241002	104100	163597500	28850	28850	28850	28850	0
475	20241002	104000	163597500	28850	28850	28850	28850	0
476	20241002	103900	163597500	28850	28850	28850	28850	0
477	20241002	103800	163597500	28850	28850	28850	28850	0
478	20241002	103700	163597500	28850	28850	28850	28850	0
479	20241002	103600	163597500	28850	28850	28850	28850	0
480	20241002	103500	163597500	28850	28850	28850	28850	0
481	20241002	103400	163597500	28850	28850	28850	28850	0
482	20241002	103300	163597500	28850	28850	28850	28850	0
483	20241002	103200	163597500	28850	28850	28850	28850	0
484	20241002	103100	163597500	28850	28850	28850	28850	0
485	20241002	103000	163597500	28850	28850	28850	28850	0
486	20241002	102900	163597500	28850	28850	28850	28850	0
487	20241002	102800	163597500	28850	28850	28850	28850	0
488	20241002	102700	163597500	28850	28850	28850	28850	0
489	20241002	102600	163597500	28850	28850	28850	28850	0
490	20241002	102500	163597500	28850	28850	28850	28850	0
491	20241002	102400	163597500	28850	28850	28850	28850	1
492	20241002	102300	163568650	28750	28850	28850	28700	633
493	20241002	102200	145375850	28950	28800	29000	28750	356
494	20241002	102100	135106350	28850	28950	29050	28850	225
495	20241002	102000	128600050	28950	28950	28950	28950	0
496	20241002	101900	128600050	28950	28950	28950	28950	1
497	20241002	101800	128571100	28950	28950	28950	28950	0
498	20241002	101700	128571100	28950	29050	29050	28950	302
499	20241002	101600	119827600	29000	28900	29000	28750	690
500	20241002	101500	99898150	28900	28900	28900	28800	50
501	20241002	101400	98457650	28850	29000	29000	28650	746
502	20241002	101300	76956550	28950	28700	29000	28700	185
503	20241002	101200	71633100	28650	28650	28650	28650	2
504	20241002	101100	71575800	28650	28650	28650	28650	0
505	20241002	101000	71575800	28650	28650	28650	28650	0
506	20241002	100900	71575800	28650	28650	28650	28650	0
507	20241002	100800	71575800	28650	28650	28650	28650	1
508	20241002	100700	71547150	28700	28700	28700	28700	0
509	20241002	100600	71547150	28700	28700	28700	28700	0
510	20241002	100500	71547150	28700	28650	28700	28650	116
511	20241002	100400	68218000	28650	28650	28650	28650	0
512	20241002	100300	68218000	28650	28650	28650	28650	0
513	20241002	100200	68218000	28650	28650	28650	28650	1
514	20241002	100100	68189350	28600	28600	28600	28600	37
515	20241002	100000	67131150	28550	28550	28550	28550	119
516	20241002	095900	63733700	28800	28650	28800	28650	260
517	20241002	095800	56277000	28550	28850	29000	28550	714
518	20241002	095700	35708850	28800	28900	28900	28700	172
519	20241002	095600	30755000	28800	28950	28950	28800	102
520	20241002	095500	27808100	28850	28800	28850	28800	38
521	20241002	095400	26711850	28800	28800	28800	28800	0
522	20241002	095300	26711850	28800	28650	28800	28650	6
523	20241002	095200	26539550	28700	28700	28700	28700	0
524	20241002	095100	26539550	28700	28700	28700	28700	0
525	20241002	095000	26539550	28700	28700	28700	28700	0
526	20241002	094900	26539550	28700	28700	28700	28700	0
527	20241002	094800	26539550	28700	28700	28700	28700	0
528	20241002	094700	26539550	28700	28650	28700	28600	310
529	20241002	094600	17657600	28800	28800	28800	28800	0
530	20241002	094500	17657600	28800	28800	28800	28800	0
531	20241002	094400	17657600	28800	28800	28800	28800	0
532	20241002	094300	17657600	28800	28800	28800	28800	0
533	20241002	094200	17657600	28800	28750	28800	28750	13
534	20241002	094100	17283750	28750	28750	28750	28750	0
535	20241002	094000	17283750	28750	28700	28750	28700	58
536	20241002	093900	15617700	28700	28700	28700	28700	1
537	20241002	093800	15589000	28750	28750	28750	28750	0
538	20241002	093700	15589000	28750	28750	28750	28750	0
539	20241002	093600	15589000	28750	28750	28750	28750	0
540	20241002	093500	15589000	28750	28750	28750	28750	0
541	20241002	093400	15589000	28750	28750	28750	28750	0
542	20241002	093300	15589000	28750	28750	28750	28750	0
543	20241002	093200	15589000	28750	28750	28750	28750	0
544	20241002	093100	15589000	28750	28750	28750	28750	0
545	20241002	093000	15589000	28750	28750	28750	28750	0
546	20241002	092900	15589000	28750	28650	28750	28650	3
547	20241002	092800	15502900	28650	28700	28700	28650	150
548	20241002	092700	11204350	28850	28800	28850	28800	4
549	20241002	092600	11089000	28850	28850	28850	28850	0
550	20241002	092500	11089000	28850	28850	28850	28850	0
551	20241002	092400	11089000	28850	28850	28850	28850	0
552	20241002	092300	11089000	28850	28850	28850	28850	0
553	20241002	092200	11089000	28850	28850	28850	28850	0
554	20241002	092100	11089000	28850	28800	28850	28800	10
555	20241002	092000	10800900	28750	28800	28800	28750	183
556	20241002	091900	5539550	28850	28850	28850	28850	0
557	20241002	091800	5539550	28850	28850	28850	28850	0
558	20241002	091700	5539550	28850	28850	28850	28850	0
559	20241002	091600	5539550	28850	28850	28850	28850	0
560	20241002	091500	5539550	28850	28850	28850	28850	0
561	20241002	091400	5539550	28850	28850	28850	28850	8
562	20241002	091300	5308750	29050	29050	29050	29050	0
563	20241002	091200	5308750	29050	29050	29050	29050	0
564	20241002	091100	5308750	29050	29050	29050	29050	1
565	20241002	091000	5279700	28850	28850	28850	28850	40
566	20241002	090900	4125700	29050	29050	29050	29050	0
567	20241002	090800	4125700	29050	28750	29050	28700	12
568	20241002	090700	3780650	29100	29100	29100	29100	0
569	20241002	090600	3780650	29100	29100	29100	29100	0
570	20241002	090500	3780650	29100	29100	29100	29100	0
571	20241002	090400	3780650	29100	29100	29100	29100	0
572	20241002	090300	3780650	29100	29100	29100	29100	0
573	20241002	090200	3780650	29100	28950	29100	28950	5
574	20241002	090100	3635400	28700	28700	28700	28700	0
575	20241002	090000	3635400	28700	28600	28700	28600	127