KissMeData/036190/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	191700	157916850	27300	27300	27300	27300	5
3	20240902	191600	157916850	27300	27300	27300	27300	0
4	20240902	191500	157916850	27300	27300	27300	27300	0
5	20240902	191400	157916850	27300	27300	27300	27300	0
6	20240902	191300	157916850	27300	27300	27300	27300	0
7	20240902	191200	157916850	27300	27300	27300	27300	0
8	20240902	191100	157916850	27300	27300	27300	27300	0
9	20240902	191000	157916850	27300	27300	27300	27300	0
10	20240902	190900	157916850	27300	27300	27300	27300	0
11	20240902	190800	157916850	27300	27300	27300	27300	0
12	20240902	190700	157916850	27300	27300	27300	27300	0
13	20240902	190600	157916850	27300	27300	27300	27300	0
14	20240902	190500	157916850	27300	27300	27300	27300	0
15	20240902	190400	157916850	27300	27300	27300	27300	0
16	20240902	190300	157916850	27300	27300	27300	27300	0
17	20240902	190200	157916850	27300	27300	27300	27300	0
18	20240902	190100	157916850	27300	27300	27300	27300	0
19	20240902	190000	157916850	27300	27300	27300	27300	0
20	20240902	185900	157916850	27300	27300	27300	27300	0
21	20240902	185800	157916850	27300	27300	27300	27300	0
22	20240902	185700	157916850	27300	27300	27300	27300	0
23	20240902	185600	157916850	27300	27300	27300	27300	0
24	20240902	185500	157916850	27300	27300	27300	27300	0
25	20240902	185400	157916850	27300	27300	27300	27300	0
26	20240902	185300	157916850	27300	27300	27300	27300	0
27	20240902	185200	157916850	27300	27300	27300	27300	0
28	20240902	185100	157916850	27300	27300	27300	27300	0
29	20240902	185000	157916850	27300	27300	27300	27300	0
30	20240902	184900	157916850	27300	27300	27300	27300	0
31	20240902	184800	157916850	27300	27300	27300	27300	0
32	20240902	184700	157916850	27300	27300	27300	27300	5
33	20240902	184600	157916850	27300	27300	27300	27300	0
34	20240902	184500	157916850	27300	27300	27300	27300	0
35	20240902	184400	157916850	27300	27300	27300	27300	0
36	20240902	184300	157916850	27300	27300	27300	27300	0
37	20240902	184200	157916850	27300	27300	27300	27300	0
38	20240902	184100	157916850	27300	27300	27300	27300	0
39	20240902	184000	157916850	27300	27300	27300	27300	0
40	20240902	183900	157916850	27300	27300	27300	27300	0
41	20240902	183800	157916850	27300	27300	27300	27300	0
42	20240902	183700	157916850	27300	27300	27300	27300	0
43	20240902	183600	157916850	27300	27300	27300	27300	0
44	20240902	183500	157916850	27300	27300	27300	27300	0
45	20240902	183400	157916850	27300	27300	27300	27300	0
46	20240902	183300	157916850	27300	27300	27300	27300	0
47	20240902	183200	157916850	27300	27300	27300	27300	0
48	20240902	183100	157916850	27300	27300	27300	27300	0
49	20240902	183000	157916850	27300	27300	27300	27300	0
50	20240902	182900	157916850	27300	27300	27300	27300	0
51	20240902	182800	157916850	27300	27300	27300	27300	0
52	20240902	182700	157916850	27300	27300	27300	27300	0
53	20240902	182600	157916850	27300	27300	27300	27300	0
54	20240902	182500	157916850	27300	27300	27300	27300	0
55	20240902	182400	157916850	27300	27300	27300	27300	0
56	20240902	182300	157916850	27300	27300	27300	27300	0
57	20240902	182200	157916850	27300	27300	27300	27300	0
58	20240902	182100	157916850	27300	27300	27300	27300	0
59	20240902	182000	157916850	27300	27300	27300	27300	0
60	20240902	181900	157916850	27300	27300	27300	27300	0
61	20240902	181800	157916850	27300	27300	27300	27300	0
62	20240902	181700	157916850	27300	27300	27300	27300	5
63	20240902	181600	157916850	27300	27300	27300	27300	0
64	20240902	181500	157916850	27300	27300	27300	27300	0
65	20240902	181400	157916850	27300	27300	27300	27300	0
66	20240902	181300	157916850	27300	27300	27300	27300	0
67	20240902	181200	157916850	27300	27300	27300	27300	0
68	20240902	181100	157916850	27300	27300	27300	27300	0
69	20240902	181000	157916850	27300	27300	27300	27300	0
70	20240902	180900	157916850	27300	27300	27300	27300	0
71	20240902	180800	157916850	27300	27300	27300	27300	0
72	20240902	180700	157916850	27300	27300	27300	27300	0
73	20240902	180600	157916850	27300	27300	27300	27300	0
74	20240902	180500	157916850	27300	27300	27300	27300	0
75	20240902	180400	157916850	27300	27300	27300	27300	0
76	20240902	180300	157916850	27300	27300	27300	27300	0
77	20240902	180200	157916850	27300	27300	27300	27300	0
78	20240902	180100	157916850	27300	27300	27300	27300	0
79	20240902	180000	157916850	27300	27300	27300	27300	0
80	20240902	175900	157916850	27300	27300	27300	27300	0
81	20240902	175800	157916850	27300	27300	27300	27300	0
82	20240902	175700	157916850	27300	27300	27300	27300	0
83	20240902	175600	157916850	27300	27300	27300	27300	0
84	20240902	175500	157916850	27300	27300	27300	27300	0
85	20240902	175400	157916850	27300	27300	27300	27300	0
86	20240902	175300	157916850	27300	27300	27300	27300	0
87	20240902	175200	157916850	27300	27300	27300	27300	0
88	20240902	175100	157916850	27300	27300	27300	27300	0
89	20240902	175000	157916850	27300	27300	27300	27300	0
90	20240902	174900	157916850	27300	27300	27300	27300	0
91	20240902	174800	157916850	27300	27300	27300	27300	0
92	20240902	174700	157916850	27300	27300	27300	27300	5
93	20240902	174600	157916850	27300	27300	27300	27300	0
94	20240902	174500	157916850	27300	27300	27300	27300	0
95	20240902	174400	157916850	27300	27300	27300	27300	0
96	20240902	174300	157916850	27300	27300	27300	27300	0
97	20240902	174200	157916850	27300	27300	27300	27300	0
98	20240902	174100	157916850	27300	27300	27300	27300	0
99	20240902	174000	157916850	27300	27300	27300	27300	0
100	20240902	173900	157916850	27300	27300	27300	27300	0
101	20240902	173800	157916850	27300	27300	27300	27300	0
102	20240902	173700	157916850	27300	27300	27300	27300	0
103	20240902	173600	157916850	27300	27300	27300	27300	0
104	20240902	173500	157916850	27300	27300	27300	27300	0
105	20240902	173400	157916850	27300	27300	27300	27300	0
106	20240902	173300	157916850	27300	27300	27300	27300	0
107	20240902	173200	157916850	27300	27300	27300	27300	0
108	20240902	173100	157916850	27300	27300	27300	27300	0
109	20240902	173000	157916850	27300	27300	27300	27300	0
110	20240902	172900	157916850	27300	27300	27300	27300	0
111	20240902	172800	157916850	27300	27300	27300	27300	0
112	20240902	172700	157916850	27300	27300	27300	27300	0
113	20240902	172600	157916850	27300	27300	27300	27300	0
114	20240902	172500	157916850	27300	27300	27300	27300	0
115	20240902	172400	157916850	27300	27300	27300	27300	0
116	20240902	172300	157916850	27300	27300	27300	27300	0
117	20240902	172200	157916850	27300	27300	27300	27300	0
118	20240902	172100	157916850	27300	27300	27300	27300	0
119	20240902	172000	157916850	27300	27300	27300	27300	0
120	20240902	171900	157916850	27300	27300	27300	27300	0
121	20240902	171800	157916850	27300	27300	27300	27300	0
122	20240902	171700	157916850	27300	27300	27300	27300	5
123	20240902	171600	157916850	27300	27300	27300	27300	0
124	20240902	171500	157916850	27300	27300	27300	27300	0
125	20240902	171400	157916850	27300	27300	27300	27300	0
126	20240902	171300	157916850	27300	27300	27300	27300	0
127	20240902	171200	157916850	27300	27300	27300	27300	0
128	20240902	171100	157916850	27300	27300	27300	27300	0
129	20240902	171000	157916850	27300	27300	27300	27300	0
130	20240902	170900	157916850	27300	27300	27300	27300	0
131	20240902	170800	157916850	27300	27300	27300	27300	0
132	20240902	170700	157916850	27300	27300	27300	27300	0
133	20240902	170600	157916850	27300	27300	27300	27300	0
134	20240902	170500	157916850	27300	27300	27300	27300	0
135	20240902	170400	157916850	27300	27300	27300	27300	0
136	20240902	170300	157916850	27300	27300	27300	27300	0
137	20240902	170200	157916850	27300	27300	27300	27300	0
138	20240902	170100	157916850	27300	27300	27300	27300	0
139	20240902	170000	157916850	27300	27300	27300	27300	0
140	20240902	165900	157916850	27300	27300	27300	27300	0
141	20240902	165800	157916850	27300	27300	27300	27300	0
142	20240902	165700	157916850	27300	27300	27300	27300	0
143	20240902	165600	157916850	27300	27300	27300	27300	0
144	20240902	165500	157916850	27300	27300	27300	27300	0
145	20240902	165400	157916850	27300	27300	27300	27300	0
146	20240902	165300	157916850	27300	27300	27300	27300	0
147	20240902	165200	157916850	27300	27300	27300	27300	0
148	20240902	165100	157916850	27300	27300	27300	27300	0
149	20240902	165000	157916850	27300	27300	27300	27300	0
150	20240902	164900	157916850	27300	27300	27300	27300	0
151	20240902	164800	157916850	27300	27300	27300	27300	0
152	20240902	164700	157916850	27300	27300	27300	27300	5
153	20240902	164600	157916850	27300	27300	27300	27300	0
154	20240902	164500	157916850	27300	27300	27300	27300	0
155	20240902	164400	157916850	27300	27300	27300	27300	0
156	20240902	164300	157916850	27300	27300	27300	27300	0
157	20240902	164200	157916850	27300	27300	27300	27300	0
158	20240902	164100	157916850	27300	27300	27300	27300	0
159	20240902	164000	157916850	27300	27300	27300	27300	0
160	20240902	163900	157916850	27300	27300	27300	27300	0
161	20240902	163800	157916850	27300	27300	27300	27300	0
162	20240902	163700	157916850	27300	27300	27300	27300	0
163	20240902	163600	157916850	27300	27300	27300	27300	0
164	20240902	163500	157916850	27300	27300	27300	27300	0
165	20240902	163400	157916850	27300	27300	27300	27300	0
166	20240902	163300	157916850	27300	27300	27300	27300	0
167	20240902	163200	157916850	27300	27300	27300	27300	0
168	20240902	163100	157916850	27300	27300	27300	27300	0
169	20240902	163000	157916850	27300	27300	27300	27300	0
170	20240902	162900	157916850	27300	27300	27300	27300	0
171	20240902	162800	157916850	27300	27300	27300	27300	0
172	20240902	162700	157916850	27300	27300	27300	27300	0
173	20240902	162600	157916850	27300	27300	27300	27300	0
174	20240902	162500	157916850	27300	27300	27300	27300	0
175	20240902	162400	157916850	27300	27300	27300	27300	0
176	20240902	162300	157916850	27300	27300	27300	27300	0
177	20240902	162200	157916850	27300	27300	27300	27300	0
178	20240902	162100	157916850	27300	27300	27300	27300	0
179	20240902	162000	157916850	27300	27300	27300	27300	0
180	20240902	161900	157916850	27300	27300	27300	27300	0
181	20240902	161800	157916850	27300	27300	27300	27300	0
182	20240902	161700	157916850	27300	27300	27300	27300	5
183	20240902	161600	157916850	27300	27300	27300	27300	0
184	20240902	161500	157916850	27300	27300	27300	27300	0
185	20240902	161400	157916850	27300	27300	27300	27300	0
186	20240902	161300	157916850	27300	27300	27300	27300	0
187	20240902	161200	157916850	27300	27300	27300	27300	0
188	20240902	161100	157916850	27300	27300	27300	27300	0
189	20240902	161000	157916850	27300	27300	27300	27300	0
190	20240902	160900	157916850	27300	27300	27300	27300	0
191	20240902	160800	157916850	27300	27300	27300	27300	0
192	20240902	160700	157916850	27300	27300	27300	27300	0
193	20240902	160600	157916850	27300	27300	27300	27300	0
194	20240902	160500	157916850	27300	27300	27300	27300	0
195	20240902	160400	157916850	27300	27300	27300	27300	0
196	20240902	160300	157916850	27300	27300	27300	27300	0
197	20240902	160200	157916850	27300	27300	27300	27300	0
198	20240902	160100	157916850	27300	27300	27300	27300	0
199	20240902	160000	157916850	27300	27300	27300	27300	0
200	20240902	155900	157916850	27300	27300	27300	27300	0
201	20240902	155800	157916850	27300	27300	27300	27300	0
202	20240902	155700	157916850	27300	27300	27300	27300	0
203	20240902	155600	157916850	27300	27300	27300	27300	0
204	20240902	155500	157916850	27300	27300	27300	27300	0
205	20240902	155400	157916850	27300	27300	27300	27300	0
206	20240902	155300	157916850	27300	27300	27300	27300	0
207	20240902	155200	157916850	27300	27300	27300	27300	0
208	20240902	155100	157916850	27300	27300	27300	27300	0
209	20240902	155000	157916850	27300	27300	27300	27300	0
210	20240902	154900	157916850	27300	27300	27300	27300	0
211	20240902	154800	157916850	27300	27300	27300	27300	0
212	20240902	154700	157916850	27300	27300	27300	27300	5
213	20240902	154600	157916850	27300	27300	27300	27300	0
214	20240902	154500	157916850	27300	27300	27300	27300	0
215	20240902	154400	157916850	27300	27300	27300	27300	0
216	20240902	154300	157916850	27300	27300	27300	27300	0
217	20240902	154200	157916850	27300	27300	27300	27300	0
218	20240902	154100	157916850	27300	27300	27300	27300	0
219	20240902	154000	157916850	27300	27300	27300	27300	0
220	20240902	153900	157916850	27300	27300	27300	27300	0
221	20240902	153800	157916850	27300	27300	27300	27300	0
222	20240902	153700	157916850	27300	27300	27300	27300	0
223	20240902	153600	157916850	27300	27300	27300	27300	0
224	20240902	153500	157916850	27300	27300	27300	27300	0
225	20240902	153400	157916850	27300	27300	27300	27300	0
226	20240902	153300	157916850	27300	27300	27300	27300	0
227	20240902	153200	157916850	27300	27300	27300	27300	0
228	20240902	153100	157916850	27300	27300	27300	27300	0
229	20240902	153000	157916850	27300	27300	27300	27300	5
230	20240902	152900	157780350	27300	27300	27300	27300	0
231	20240902	152800	157780350	27300	27300	27300	27300	0
232	20240902	152700	157780350	27300	27300	27300	27300	0
233	20240902	152600	157780350	27300	27300	27300	27300	0
234	20240902	152500	157780350	27300	27300	27300	27300	0
235	20240902	152400	157780350	27300	27300	27300	27300	0
236	20240902	152300	157780350	27300	27300	27300	27300	0
237	20240902	152200	157780350	27300	27300	27300	27300	0
238	20240902	152100	157780350	27300	27300	27300	27300	0
239	20240902	152000	157780350	27300	27300	27300	27300	0
240	20240902	151900	157780350	27300	27300	27300	27300	0
241	20240902	151800	157780350	27300	27300	27300	27300	0
242	20240902	151700	157780350	27300	27300	27300	27300	0
243	20240902	151600	157780350	27300	27300	27300	27300	0
244	20240902	151500	157780350	27300	27300	27300	27300	0
245	20240902	151400	157780350	27300	27150	27300	27100	27
246	20240902	151300	157047100	27300	27300	27300	27300	0
247	20240902	151200	157047100	27300	27300	27300	27300	0
248	20240902	151100	157047100	27300	27300	27300	27300	0
249	20240902	151000	157047100	27300	27150	27300	27150	8
250	20240902	150900	156828850	27300	27300	27300	27300	0
251	20240902	150800	156828850	27300	27300	27300	27300	0
252	20240902	150700	156828850	27300	27300	27300	27300	6
253	20240902	150600	156665050	27150	27150	27150	27150	0
254	20240902	150500	156665050	27150	27150	27150	27150	0
255	20240902	150400	156665050	27150	27150	27150	27150	0
256	20240902	150300	156665050	27150	27150	27150	27150	224
257	20240902	150200	150583450	27150	27150	27150	27150	0
258	20240902	150100	150583450	27150	27250	27250	27150	766
259	20240902	150000	129774350	27250	27250	27250	27250	0
260	20240902	145900	129774350	27250	27250	27250	27250	0
261	20240902	145800	129774350	27250	27250	27250	27250	1
262	20240902	145700	129747100	27250	27250	27250	27250	0
263	20240902	145600	129747100	27250	27250	27250	27250	0
264	20240902	145500	129747100	27250	27250	27250	27250	0
265	20240902	145400	129747100	27250	27250	27250	27250	8
266	20240902	145300	129529100	27350	27350	27350	27350	0
267	20240902	145200	129529100	27350	27350	27350	27350	0
268	20240902	145100	129529100	27350	27350	27350	27350	0
269	20240902	145000	129529100	27350	27350	27350	27350	0
270	20240902	144900	129529100	27350	27350	27350	27350	0
271	20240902	144800	129529100	27350	27350	27350	27350	0
272	20240902	144700	129529100	27350	27350	27350	27350	0
273	20240902	144600	129529100	27350	27350	27350	27350	0
274	20240902	144500	129529100	27350	27350	27350	27350	0
275	20240902	144400	129529100	27350	27350	27350	27350	0
276	20240902	144300	129529100	27350	27350	27350	27350	0
277	20240902	144200	129529100	27350	27350	27350	27350	0
278	20240902	144100	129529100	27350	27350	27350	27350	0
279	20240902	144000	129529100	27350	27350	27350	27350	0
280	20240902	143900	129529100	27350	27350	27350	27350	0
281	20240902	143800	129529100	27350	27350	27350	27350	0
282	20240902	143700	129529100	27350	27350	27350	27350	0
283	20240902	143600	129529100	27350	27350	27350	27350	5
284	20240902	143500	129392350	27150	27150	27150	27150	0
285	20240902	143400	129392350	27150	27350	27350	27150	16
286	20240902	143300	128956750	27150	27150	27150	27150	0
287	20240902	143200	128956750	27150	27150	27150	27150	0
288	20240902	143100	128956750	27150	27150	27150	27150	0
289	20240902	143000	128956750	27150	27150	27150	27150	0
290	20240902	142900	128956750	27150	27150	27150	27150	0
291	20240902	142800	128956750	27150	27150	27150	27150	0
292	20240902	142700	128956750	27150	27300	27300	27150	5
293	20240902	142600	128820700	27350	27300	27350	27300	117
294	20240902	142500	125626500	27300	27300	27300	27300	0
295	20240902	142400	125626500	27300	27300	27300	27300	0
296	20240902	142300	125626500	27300	27300	27300	27300	1
297	20240902	142200	125599200	27150	27150	27150	27150	0
298	20240902	142100	125599200	27150	27150	27150	27150	0
299	20240902	142000	125599200	27150	27150	27150	27150	0
300	20240902	141900	125599200	27150	27150	27150	27150	1
301	20240902	141800	125572050	27300	27300	27300	27300	0
302	20240902	141700	125572050	27300	27300	27300	27300	0
303	20240902	141600	125572050	27300	27300	27300	27300	0
304	20240902	141500	125572050	27300	27300	27300	27300	0
305	20240902	141400	125572050	27300	27300	27300	27300	71
306	20240902	141300	123633750	27350	27350	27350	27350	0
307	20240902	141200	123633750	27350	27350	27350	27350	0
308	20240902	141100	123633750	27350	27350	27350	27350	0
309	20240902	141000	123633750	27350	27200	27350	27100	512
310	20240902	140900	109749100	27350	27350	27350	27350	0
311	20240902	140800	109749100	27350	27350	27350	27350	0
312	20240902	140700	109749100	27350	27350	27350	27350	0
313	20240902	140600	109749100	27350	27350	27350	27350	0
314	20240902	140500	109749100	27350	27250	27350	27150	795
315	20240902	140400	88146450	27250	27250	27250	27250	0
316	20240902	140300	88146450	27250	27250	27250	27250	0
317	20240902	140200	88146450	27250	27350	27350	27250	77
318	20240902	140100	86044250	27400	27400	27400	27400	0
319	20240902	140000	86044250	27400	27400	27400	27400	0
320	20240902	135900	86044250	27400	27400	27400	27400	0
321	20240902	135800	86044250	27400	27400	27400	27400	0
322	20240902	135700	86044250	27400	27400	27400	27400	0
323	20240902	135600	86044250	27400	27400	27400	27400	0
324	20240902	135500	86044250	27400	27400	27400	27400	0
325	20240902	135400	86044250	27400	27400	27400	27400	0
326	20240902	135300	86044250	27400	27400	27400	27400	0
327	20240902	135200	86044250	27400	27400	27400	27400	0
328	20240902	135100	86044250	27400	27400	27400	27400	0
329	20240902	135000	86044250	27400	27400	27400	27400	0
330	20240902	134900	86044250	27400	27400	27400	27400	0
331	20240902	134800	86044250	27400	27400	27400	27400	0
332	20240902	134700	86044250	27400	27400	27400	27400	36
333	20240902	134600	85057850	27400	27400	27400	27400	2
334	20240902	134500	85003050	27400	27400	27400	27400	0
335	20240902	134400	85003050	27400	27400	27400	27400	0
336	20240902	134300	85003050	27400	27400	27400	27400	0
337	20240902	134200	85003050	27400	27400	27400	27400	0
338	20240902	134100	85003050	27400	27400	27400	27400	0
339	20240902	134000	85003050	27400	27400	27400	27400	0
340	20240902	133900	85003050	27400	27400	27400	27400	0
341	20240902	133800	85003050	27400	27400	27400	27400	0
342	20240902	133700	85003050	27400	27400	27400	27400	0
343	20240902	133600	85003050	27400	27400	27400	27400	0
344	20240902	133500	85003050	27400	27400	27400	27400	0
345	20240902	133400	85003050	27400	27450	27450	27350	347
346	20240902	133300	75507450	27400	27400	27400	27400	0
347	20240902	133200	75507450	27400	27400	27400	27400	0
348	20240902	133100	75507450	27400	27400	27400	27400	0
349	20240902	133000	75507450	27400	27400	27400	27400	0
350	20240902	132900	75507450	27400	27400	27400	27400	0
351	20240902	132800	75507450	27400	27400	27400	27400	1
352	20240902	132700	75480050	27450	27450	27450	27450	0
353	20240902	132600	75480050	27450	27450	27450	27450	0
354	20240902	132500	75480050	27450	27450	27450	27450	0
355	20240902	132400	75480050	27450	27450	27450	27450	0
356	20240902	132300	75480050	27450	27450	27450	27450	4
357	20240902	132200	75370250	27450	27450	27450	27450	3
358	20240902	132100	75287900	27450	27450	27450	27450	1
359	20240902	132000	75260450	27500	27500	27500	27500	0
360	20240902	131900	75260450	27500	27500	27500	27500	0
361	20240902	131800	75260450	27500	27500	27500	27500	0
362	20240902	131700	75260450	27500	27500	27500	27500	0
363	20240902	131600	75260450	27500	27500	27500	27500	0
364	20240902	131500	75260450	27500	27500	27500	27500	1
365	20240902	131400	75232950	27400	27400	27400	27400	0
366	20240902	131300	75232950	27400	27400	27400	27400	0
367	20240902	131200	75232950	27400	27400	27400	27400	0
368	20240902	131100	75232950	27400	27400	27400	27400	0
369	20240902	131000	75232950	27400	27400	27400	27400	0
370	20240902	130900	75232950	27400	27400	27400	27400	0
371	20240902	130800	75232950	27400	27400	27400	27400	0
372	20240902	130700	75232950	27400	27400	27400	27400	50
373	20240902	130600	73862950	27400	27400	27400	27400	0
374	20240902	130500	73862950	27400	27400	27400	27400	0
375	20240902	130400	73862950	27400	27450	27450	27400	20
376	20240902	130300	73314550	27550	27550	27550	27550	0
377	20240902	130200	73314550	27550	27550	27550	27550	0
378	20240902	130100	73314550	27550	27500	27550	27500	8
379	20240902	130000	73094250	27500	27500	27500	27500	0
380	20240902	125900	73094250	27500	27500	27500	27500	0
381	20240902	125800	73094250	27500	27500	27500	27500	0
382	20240902	125700	73094250	27500	27500	27500	27500	0
383	20240902	125600	73094250	27500	27500	27500	27500	0
384	20240902	125500	73094250	27500	27500	27500	27500	0
385	20240902	125400	73094250	27500	27500	27500	27500	0
386	20240902	125300	73094250	27500	27500	27500	27500	0
387	20240902	125200	73094250	27500	27500	27500	27500	0
388	20240902	125100	73094250	27500	27500	27500	27500	0
389	20240902	125000	73094250	27500	27500	27500	27500	0
390	20240902	124900	73094250	27500	27500	27500	27500	0
391	20240902	124800	73094250	27500	27500	27500	27500	0
392	20240902	124700	73094250	27500	27500	27500	27500	0
393	20240902	124600	73094250	27500	27500	27500	27500	0
394	20240902	124500	73094250	27500	27500	27500	27500	0
395	20240902	124400	73094250	27500	27500	27500	27500	0
396	20240902	124300	73094250	27500	27500	27500	27500	0
397	20240902	124200	73094250	27500	27500	27500	27500	0
398	20240902	124100	73094250	27500	27500	27500	27500	0
399	20240902	124000	73094250	27500	27500	27500	27500	0
400	20240902	123900	73094250	27500	27500	27500	27500	0
401	20240902	123800	73094250	27500	27500	27500	27500	0
402	20240902	123700	73094250	27500	27500	27500	27500	6
403	20240902	123600	72929250	27550	27550	27550	27550	0
404	20240902	123500	72929250	27550	27550	27550	27550	0
405	20240902	123400	72929250	27550	27550	27550	27550	0
406	20240902	123300	72929250	27550	27550	27550	27550	0
407	20240902	123200	72929250	27550	27550	27550	27550	0
408	20240902	123100	72929250	27550	27550	27550	27550	0
409	20240902	123000	72929250	27550	27550	27550	27550	0
410	20240902	122900	72929250	27550	27550	27550	27550	0
411	20240902	122800	72929250	27550	27550	27550	27550	0
412	20240902	122700	72929250	27550	27550	27550	27550	0
413	20240902	122600	72929250	27550	27550	27550	27550	0
414	20240902	122500	72929250	27550	27550	27550	27550	0
415	20240902	122400	72929250	27550	27550	27550	27550	0
416	20240902	122300	72929250	27550	27550	27550	27550	0
417	20240902	122200	72929250	27550	27550	27550	27550	0
418	20240902	122100	72929250	27550	27450	27550	27450	3
419	20240902	122000	72846700	27550	27550	27550	27550	0
420	20240902	121900	72846700	27550	27550	27550	27550	0
421	20240902	121800	72846700	27550	27550	27550	27550	0
422	20240902	121700	72846700	27550	27550	27550	27550	0
423	20240902	121600	72846700	27550	27550	27550	27550	0
424	20240902	121500	72846700	27550	27550	27550	27550	0
425	20240902	121400	72846700	27550	27550	27550	27550	0
426	20240902	121300	72846700	27550	27550	27550	27550	0
427	20240902	121200	72846700	27550	27550	27550	27550	0
428	20240902	121100	72846700	27550	27550	27550	27550	0
429	20240902	121000	72846700	27550	27550	27550	27550	0
430	20240902	120900	72846700	27550	27550	27550	27550	0
431	20240902	120800	72846700	27550	27550	27550	27550	0
432	20240902	120700	72846700	27550	27550	27550	27550	0
433	20240902	120600	72846700	27550	27550	27550	27550	0
434	20240902	120500	72846700	27550	27550	27550	27550	0
435	20240902	120400	72846700	27550	27550	27550	27550	0
436	20240902	120300	72846700	27550	27550	27550	27550	0
437	20240902	120200	72846700	27550	27550	27550	27550	0
438	20240902	120100	72846700	27550	27550	27550	27550	0
439	20240902	120000	72846700	27550	27550	27550	27550	3
440	20240902	115900	72764050	27500	27500	27500	27500	0
441	20240902	115800	72764050	27500	27500	27500	27500	0
442	20240902	115700	72764050	27500	27500	27500	27500	0
443	20240902	115600	72764050	27500	27500	27500	27500	0
444	20240902	115500	72764050	27500	27500	27500	27500	0
445	20240902	115400	72764050	27500	27500	27500	27500	0
446	20240902	115300	72764050	27500	27500	27500	27500	0
447	20240902	115200	72764050	27500	27500	27500	27500	0
448	20240902	115100	72764050	27500	27500	27500	27500	0
449	20240902	115000	72764050	27500	27500	27500	27500	0
450	20240902	114900	72764050	27500	27550	27550	27500	9
451	20240902	114800	72516350	27650	27550	27650	27550	17
452	20240902	114700	72047250	27400	27400	27400	27400	0
453	20240902	114600	72047250	27400	27400	27400	27400	0
454	20240902	114500	72047250	27400	27450	27450	27400	519
455	20240902	114400	57821350	27650	27650	27650	27650	0
456	20240902	114300	57821350	27650	27650	27650	27650	0
457	20240902	114200	57821350	27650	27650	27650	27650	0
458	20240902	114100	57821350	27650	27650	27650	27650	0
459	20240902	114000	57821350	27650	27650	27650	27650	0
460	20240902	113900	57821350	27650	27650	27650	27650	0
461	20240902	113800	57821350	27650	27650	27650	27650	0
462	20240902	113700	57821350	27650	27650	27650	27650	0
463	20240902	113600	57821350	27650	27600	27650	27600	2
464	20240902	113500	57766100	27400	27400	27400	27400	0
465	20240902	113400	57766100	27400	27400	27400	27400	0
466	20240902	113300	57766100	27400	27400	27400	27400	0
467	20240902	113200	57766100	27400	27400	27400	27400	119
468	20240902	113100	54505500	27400	27400	27400	27400	0
469	20240902	113000	54505500	27400	27400	27400	27400	0
470	20240902	112900	54505500	27400	27400	27400	27400	0
471	20240902	112800	54505500	27400	27400	27400	27400	0
472	20240902	112700	54505500	27400	27450	27450	27400	23
473	20240902	112600	53875100	27400	27400	27400	27400	1
474	20240902	112500	53847700	27500	27500	27500	27500	0
475	20240902	112400	53847700	27500	27500	27500	27500	0
476	20240902	112300	53847700	27500	27500	27500	27500	0
477	20240902	112200	53847700	27500	27500	27500	27500	180
478	20240902	112100	48897700	27500	27500	27500	27500	0
479	20240902	112000	48897700	27500	27500	27500	27500	0
480	20240902	111900	48897700	27500	27500	27500	27500	20
481	20240902	111800	48347700	27500	27500	27500	27500	0
482	20240902	111700	48347700	27500	27500	27500	27500	0
483	20240902	111600	48347700	27500	27500	27500	27500	0
484	20240902	111500	48347700	27500	27500	27500	27500	0
485	20240902	111400	48347700	27500	27500	27500	27500	0
486	20240902	111300	48347700	27500	27500	27500	27500	0
487	20240902	111200	48347700	27500	27500	27500	27500	0
488	20240902	111100	48347700	27500	27500	27500	27500	0
489	20240902	111000	48347700	27500	27500	27500	27500	0
490	20240902	110900	48347700	27500	27500	27500	27500	0
491	20240902	110800	48347700	27500	27500	27500	27500	0
492	20240902	110700	48347700	27500	27500	27500	27500	0
493	20240902	110600	48347700	27500	27500	27500	27500	0
494	20240902	110500	48347700	27500	27500	27500	27500	0
495	20240902	110400	48347700	27500	27500	27500	27500	0
496	20240902	110300	48347700	27500	27500	27500	27500	0
497	20240902	110200	48347700	27500	27500	27500	27500	0
498	20240902	110100	48347700	27500	27500	27500	27500	1
499	20240902	110000	48320200	27450	27450	27450	27450	0
500	20240902	105900	48320200	27450	27450	27450	27450	0
501	20240902	105800	48320200	27450	27450	27450	27450	0
502	20240902	105700	48320200	27450	27450	27450	27450	0
503	20240902	105600	48320200	27450	27450	27450	27450	0
504	20240902	105500	48320200	27450	27450	27450	27450	0
505	20240902	105400	48320200	27450	27450	27450	27450	0
506	20240902	105300	48320200	27450	27450	27450	27450	0
507	20240902	105200	48320200	27450	27450	27450	27450	1
508	20240902	105100	48292750	27450	27450	27450	27450	0
509	20240902	105000	48292750	27450	27450	27450	27450	0
510	20240902	104900	48292750	27450	27450	27450	27450	0
511	20240902	104800	48292750	27450	27450	27450	27450	0
512	20240902	104700	48292750	27450	27450	27450	27450	0
513	20240902	104600	48292750	27450	27450	27450	27450	0
514	20240902	104500	48292750	27450	27450	27450	27450	0
515	20240902	104400	48292750	27450	27450	27450	27450	0
516	20240902	104300	48292750	27450	27450	27450	27450	0
517	20240902	104200	48292750	27450	27450	27450	27450	0
518	20240902	104100	48292750	27450	27450	27450	27450	170
519	20240902	104000	43626250	27500	27500	27500	27500	0
520	20240902	103900	43626250	27500	27500	27500	27500	0
521	20240902	103800	43626250	27500	27500	27500	27500	0
522	20240902	103700	43626250	27500	27500	27500	27500	0
523	20240902	103600	43626250	27500	27500	27500	27500	0
524	20240902	103500	43626250	27500	27500	27500	27500	0
525	20240902	103400	43626250	27500	27500	27500	27500	10
526	20240902	103300	43351250	27500	27500	27500	27500	0
527	20240902	103200	43351250	27500	27500	27500	27500	0
528	20240902	103100	43351250	27500	27500	27500	27500	99
529	20240902	103000	40628750	27500	27500	27500	27500	0
530	20240902	102900	40628750	27500	27500	27500	27500	16
531	20240902	102800	40188750	27500	27500	27500	27500	61
532	20240902	102700	38511250	27450	27450	27450	27450	0
533	20240902	102600	38511250	27450	27450	27450	27450	0
534	20240902	102500	38511250	27450	27450	27450	27450	330
535	20240902	102400	29452750	27450	27450	27450	27450	0
536	20240902	102300	29452750	27450	27450	27450	27450	2
537	20240902	102200	29397850	27400	27400	27400	27400	0
538	20240902	102100	29397850	27400	27400	27400	27400	0
539	20240902	102000	29397850	27400	27400	27400	27400	0
540	20240902	101900	29397850	27400	27400	27400	27400	0
541	20240902	101800	29397850	27400	27400	27400	27400	0
542	20240902	101700	29397850	27400	27400	27400	27400	0
543	20240902	101600	29397850	27400	27400	27400	27400	0
544	20240902	101500	29397850	27400	27450	27450	27400	9
545	20240902	101400	29151000	27550	27550	27550	27550	0
546	20240902	101300	29151000	27550	27550	27550	27550	0
547	20240902	101200	29151000	27550	27550	27550	27550	4
548	20240902	101100	29040800	27750	27750	27750	27750	0
549	20240902	101000	29040800	27750	27750	27750	27750	0
550	20240902	100900	29040800	27750	27750	27750	27750	0
551	20240902	100800	29040800	27750	27750	27750	27750	0
552	20240902	100700	29040800	27750	27500	27750	27400	100
553	20240902	100600	26293250	27550	27600	27600	27550	46
554	20240902	100500	25025900	27750	27750	27750	27750	0
555	20240902	100400	25025900	27750	27750	27750	27750	0
556	20240902	100300	25025900	27750	27750	27750	27750	0
557	20240902	100200	25025900	27750	27750	27750	27750	0
558	20240902	100100	25025900	27750	27750	27750	27750	0
559	20240902	100000	25025900	27750	27750	27750	27750	2
560	20240902	095900	24970400	27750	27750	27750	27750	0
561	20240902	095800	24970400	27750	27750	27750	27750	5
562	20240902	095700	24831650	27750	27750	27750	27750	0
563	20240902	095600	24831650	27750	27750	27750	27750	0
564	20240902	095500	24831650	27750	27750	27750	27750	0
565	20240902	095400	24831650	27750	27750	27750	27750	1
566	20240902	095300	24803900	27750	27750	27750	27750	3
567	20240902	095200	24720650	27750	27750	27750	27750	0
568	20240902	095100	24720650	27750	27750	27750	27750	0
569	20240902	095000	24720650	27750	27750	27750	27750	0
570	20240902	094900	24720650	27750	27750	27750	27750	0
571	20240902	094800	24720650	27750	27750	27750	27750	0
572	20240902	094700	24720650	27750	27750	27750	27750	1
573	20240902	094600	24692900	27750	27700	27750	27700	100
574	20240902	094500	21919700	27700	27700	27700	27700	5
575	20240902	094400	21781200	27550	27550	27550	27550	0
576	20240902	094300	21781200	27550	27600	27600	27550	120
577	20240902	094200	18475100	27700	27700	27700	27700	0
578	20240902	094100	18475100	27700	27700	27700	27700	81
579	20240902	094000	16231400	27700	27700	27700	27700	0
580	20240902	093900	16231400	27700	27700	27700	27700	0
581	20240902	093800	16231400	27700	27700	27700	27700	0
582	20240902	093700	16231400	27700	27700	27700	27700	1
583	20240902	093600	16203700	27700	27700	27700	27700	63
584	20240902	093500	14458600	27800	27800	27800	27800	0
585	20240902	093400	14458600	27800	27800	27800	27800	0
586	20240902	093300	14458600	27800	27800	27800	27800	1
587	20240902	093200	14430800	27950	27950	27950	27950	0
588	20240902	093100	14430800	27950	27950	27950	27950	0
589	20240902	093000	14430800	27950	27950	27950	27950	0
590	20240902	092900	14430800	27950	27950	27950	27950	0
591	20240902	092800	14430800	27950	27600	27950	27600	130
592	20240902	092700	10819450	27700	27700	27700	27700	0
593	20240902	092600	10819450	27700	27700	27700	27700	10
594	20240902	092500	10542450	27700	27700	27700	27700	2
595	20240902	092400	10487050	27650	27650	27650	27650	0
596	20240902	092300	10487050	27650	27650	27650	27650	0
597	20240902	092200	10487050	27650	27700	27700	27650	4
598	20240902	092100	10376300	27700	27700	27700	27700	0
599	20240902	092000	10376300	27700	27700	27700	27700	0
600	20240902	091900	10376300	27700	27700	27700	27700	0
601	20240902	091800	10376300	27700	27700	27700	27700	0
602	20240902	091700	10376300	27700	27700	27700	27700	0
603	20240902	091600	10376300	27700	27700	27700	27700	0
604	20240902	091500	10376300	27700	27700	27700	27700	0
605	20240902	091400	10376300	27700	27700	27700	27700	1
606	20240902	091300	10348600	27550	27550	27550	27550	0
607	20240902	091200	10348600	27550	27550	27550	27550	0
608	20240902	091100	10348600	27550	27650	27650	27550	19
609	20240902	091000	9823800	27700	27700	27700	27700	1
610	20240902	090900	9796100	27700	27700	27700	27700	1
611	20240902	090800	9768400	27650	27650	27650	27650	20
612	20240902	090700	9215400	27650	27700	27700	27650	107
613	20240902	090600	6252450	27750	27750	27750	27750	0
614	20240902	090500	6252450	27750	27750	27750	27750	0
615	20240902	090400	6252450	27750	27750	27750	27750	21
616	20240902	090300	5669700	27750	27800	27800	27750	97
617	20240902	090200	2974600	27800	27800	27800	27800	0
618	20240902	090100	2974600	27800	27800	27800	27800	2
619	20240902	090000	2919000	27800	27800	27800	27800	105