KissMeData/036190/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	191700	101386600	27150	27150	27150	27150	18
3	20240903	191600	101386600	27150	27150	27150	27150	0
4	20240903	191500	101386600	27150	27150	27150	27150	0
5	20240903	191400	101386600	27150	27150	27150	27150	0
6	20240903	191300	101386600	27150	27150	27150	27150	0
7	20240903	191200	101386600	27150	27150	27150	27150	0
8	20240903	191100	101386600	27150	27150	27150	27150	0
9	20240903	191000	101386600	27150	27150	27150	27150	0
10	20240903	190900	101386600	27150	27150	27150	27150	0
11	20240903	190800	101386600	27150	27150	27150	27150	0
12	20240903	190700	101386600	27150	27150	27150	27150	0
13	20240903	190600	101386600	27150	27150	27150	27150	0
14	20240903	190500	101386600	27150	27150	27150	27150	0
15	20240903	190400	101386600	27150	27150	27150	27150	0
16	20240903	190300	101386600	27150	27150	27150	27150	0
17	20240903	190200	101386600	27150	27150	27150	27150	0
18	20240903	190100	101386600	27150	27150	27150	27150	0
19	20240903	190000	101386600	27150	27150	27150	27150	0
20	20240903	185900	101386600	27150	27150	27150	27150	0
21	20240903	185800	101386600	27150	27150	27150	27150	0
22	20240903	185700	101386600	27150	27150	27150	27150	0
23	20240903	185600	101386600	27150	27150	27150	27150	0
24	20240903	185500	101386600	27150	27150	27150	27150	0
25	20240903	185400	101386600	27150	27150	27150	27150	0
26	20240903	185300	101386600	27150	27150	27150	27150	0
27	20240903	185200	101386600	27150	27150	27150	27150	0
28	20240903	185100	101386600	27150	27150	27150	27150	0
29	20240903	185000	101386600	27150	27150	27150	27150	0
30	20240903	184900	101386600	27150	27150	27150	27150	0
31	20240903	184800	101386600	27150	27150	27150	27150	0
32	20240903	184700	101386600	27150	27150	27150	27150	18
33	20240903	184600	101386600	27150	27150	27150	27150	0
34	20240903	184500	101386600	27150	27150	27150	27150	0
35	20240903	184400	101386600	27150	27150	27150	27150	0
36	20240903	184300	101386600	27150	27150	27150	27150	0
37	20240903	184200	101386600	27150	27150	27150	27150	0
38	20240903	184100	101386600	27150	27150	27150	27150	0
39	20240903	184000	101386600	27150	27150	27150	27150	0
40	20240903	183900	101386600	27150	27150	27150	27150	0
41	20240903	183800	101386600	27150	27150	27150	27150	0
42	20240903	183700	101386600	27150	27150	27150	27150	0
43	20240903	183600	101386600	27150	27150	27150	27150	0
44	20240903	183500	101386600	27150	27150	27150	27150	0
45	20240903	183400	101386600	27150	27150	27150	27150	0
46	20240903	183300	101386600	27150	27150	27150	27150	0
47	20240903	183200	101386600	27150	27150	27150	27150	0
48	20240903	183100	101386600	27150	27150	27150	27150	0
49	20240903	183000	101386600	27150	27150	27150	27150	0
50	20240903	182900	101386600	27150	27150	27150	27150	0
51	20240903	182800	101386600	27150	27150	27150	27150	0
52	20240903	182700	101386600	27150	27150	27150	27150	0
53	20240903	182600	101386600	27150	27150	27150	27150	0
54	20240903	182500	101386600	27150	27150	27150	27150	0
55	20240903	182400	101386600	27150	27150	27150	27150	0
56	20240903	182300	101386600	27150	27150	27150	27150	0
57	20240903	182200	101386600	27150	27150	27150	27150	0
58	20240903	182100	101386600	27150	27150	27150	27150	0
59	20240903	182000	101386600	27150	27150	27150	27150	0
60	20240903	181900	101386600	27150	27150	27150	27150	0
61	20240903	181800	101386600	27150	27150	27150	27150	0
62	20240903	181700	101386600	27150	27150	27150	27150	18
63	20240903	181600	101386600	27150	27150	27150	27150	0
64	20240903	181500	101386600	27150	27150	27150	27150	0
65	20240903	181400	101386600	27150	27150	27150	27150	0
66	20240903	181300	101386600	27150	27150	27150	27150	0
67	20240903	181200	101386600	27150	27150	27150	27150	0
68	20240903	181100	101386600	27150	27150	27150	27150	0
69	20240903	181000	101386600	27150	27150	27150	27150	0
70	20240903	180900	101386600	27150	27150	27150	27150	0
71	20240903	180800	101386600	27150	27150	27150	27150	0
72	20240903	180700	101386600	27150	27150	27150	27150	0
73	20240903	180600	101386600	27150	27150	27150	27150	0
74	20240903	180500	101386600	27150	27150	27150	27150	0
75	20240903	180400	101386600	27150	27150	27150	27150	0
76	20240903	180300	101386600	27150	27150	27150	27150	0
77	20240903	180200	101386600	27150	27150	27150	27150	0
78	20240903	180100	101386600	27150	27150	27150	27150	0
79	20240903	180000	101386600	27150	27150	27150	27150	0
80	20240903	175900	101386600	27150	27150	27150	27150	0
81	20240903	175800	101386600	27150	27150	27150	27150	0
82	20240903	175700	101386600	27150	27150	27150	27150	0
83	20240903	175600	101386600	27150	27150	27150	27150	0
84	20240903	175500	101386600	27150	27150	27150	27150	0
85	20240903	175400	101386600	27150	27150	27150	27150	0
86	20240903	175300	101386600	27150	27150	27150	27150	0
87	20240903	175200	101386600	27150	27150	27150	27150	0
88	20240903	175100	101386600	27150	27150	27150	27150	0
89	20240903	175000	101386600	27150	27150	27150	27150	0
90	20240903	174900	101386600	27150	27150	27150	27150	0
91	20240903	174800	101386600	27150	27150	27150	27150	0
92	20240903	174700	101386600	27150	27150	27150	27150	18
93	20240903	174600	101386600	27150	27150	27150	27150	0
94	20240903	174500	101386600	27150	27150	27150	27150	0
95	20240903	174400	101386600	27150	27150	27150	27150	0
96	20240903	174300	101386600	27150	27150	27150	27150	0
97	20240903	174200	101386600	27150	27150	27150	27150	0
98	20240903	174100	101386600	27150	27150	27150	27150	0
99	20240903	174000	101386600	27150	27150	27150	27150	0
100	20240903	173900	101386600	27150	27150	27150	27150	0
101	20240903	173800	101386600	27150	27150	27150	27150	0
102	20240903	173700	101386600	27150	27150	27150	27150	0
103	20240903	173600	101386600	27150	27150	27150	27150	0
104	20240903	173500	101386600	27150	27150	27150	27150	0
105	20240903	173400	101386600	27150	27150	27150	27150	0
106	20240903	173300	101386600	27150	27150	27150	27150	0
107	20240903	173200	101386600	27150	27150	27150	27150	0
108	20240903	173100	101386600	27150	27150	27150	27150	0
109	20240903	173000	101386600	27150	27150	27150	27150	0
110	20240903	172900	101386600	27150	27150	27150	27150	0
111	20240903	172800	101386600	27150	27150	27150	27150	0
112	20240903	172700	101386600	27150	27150	27150	27150	0
113	20240903	172600	101386600	27150	27150	27150	27150	0
114	20240903	172500	101386600	27150	27150	27150	27150	0
115	20240903	172400	101386600	27150	27150	27150	27150	0
116	20240903	172300	101386600	27150	27150	27150	27150	0
117	20240903	172200	101386600	27150	27150	27150	27150	0
118	20240903	172100	101386600	27150	27150	27150	27150	0
119	20240903	172000	101386600	27150	27150	27150	27150	0
120	20240903	171900	101386600	27150	27150	27150	27150	0
121	20240903	171800	101386600	27150	27150	27150	27150	0
122	20240903	171700	101386600	27150	27150	27150	27150	18
123	20240903	171600	101386600	27150	27150	27150	27150	0
124	20240903	171500	101386600	27150	27150	27150	27150	0
125	20240903	171400	101386600	27150	27150	27150	27150	0
126	20240903	171300	101386600	27150	27150	27150	27150	0
127	20240903	171200	101386600	27150	27150	27150	27150	0
128	20240903	171100	101386600	27150	27150	27150	27150	0
129	20240903	171000	101386600	27150	27150	27150	27150	0
130	20240903	170900	101386600	27150	27150	27150	27150	0
131	20240903	170800	101386600	27150	27150	27150	27150	0
132	20240903	170700	101386600	27150	27150	27150	27150	0
133	20240903	170600	101386600	27150	27150	27150	27150	0
134	20240903	170500	101386600	27150	27150	27150	27150	0
135	20240903	170400	101386600	27150	27150	27150	27150	0
136	20240903	170300	101386600	27150	27150	27150	27150	0
137	20240903	170200	101386600	27150	27150	27150	27150	0
138	20240903	170100	101386600	27150	27150	27150	27150	0
139	20240903	170000	101386600	27150	27150	27150	27150	0
140	20240903	165900	101386600	27150	27150	27150	27150	0
141	20240903	165800	101386600	27150	27150	27150	27150	0
142	20240903	165700	101386600	27150	27150	27150	27150	0
143	20240903	165600	101386600	27150	27150	27150	27150	0
144	20240903	165500	101386600	27150	27150	27150	27150	0
145	20240903	165400	101386600	27150	27150	27150	27150	0
146	20240903	165300	101386600	27150	27150	27150	27150	0
147	20240903	165200	101386600	27150	27150	27150	27150	0
148	20240903	165100	101386600	27150	27150	27150	27150	0
149	20240903	165000	101386600	27150	27150	27150	27150	0
150	20240903	164900	101386600	27150	27150	27150	27150	0
151	20240903	164800	101386600	27150	27150	27150	27150	0
152	20240903	164700	101386600	27150	27150	27150	27150	18
153	20240903	164600	101386600	27150	27150	27150	27150	0
154	20240903	164500	101386600	27150	27150	27150	27150	0
155	20240903	164400	101386600	27150	27150	27150	27150	0
156	20240903	164300	101386600	27150	27150	27150	27150	0
157	20240903	164200	101386600	27150	27150	27150	27150	0
158	20240903	164100	101386600	27150	27150	27150	27150	0
159	20240903	164000	101386600	27150	27150	27150	27150	0
160	20240903	163900	101386600	27150	27150	27150	27150	0
161	20240903	163800	101386600	27150	27150	27150	27150	0
162	20240903	163700	101386600	27150	27150	27150	27150	0
163	20240903	163600	101386600	27150	27150	27150	27150	0
164	20240903	163500	101386600	27150	27150	27150	27150	0
165	20240903	163400	101386600	27150	27150	27150	27150	0
166	20240903	163300	101386600	27150	27150	27150	27150	0
167	20240903	163200	101386600	27150	27150	27150	27150	0
168	20240903	163100	101386600	27150	27150	27150	27150	0
169	20240903	163000	101386600	27150	27150	27150	27150	0
170	20240903	162900	101386600	27150	27150	27150	27150	0
171	20240903	162800	101386600	27150	27150	27150	27150	0
172	20240903	162700	101386600	27150	27150	27150	27150	0
173	20240903	162600	101386600	27150	27150	27150	27150	0
174	20240903	162500	101386600	27150	27150	27150	27150	0
175	20240903	162400	101386600	27150	27150	27150	27150	0
176	20240903	162300	101386600	27150	27150	27150	27150	0
177	20240903	162200	101386600	27150	27150	27150	27150	0
178	20240903	162100	101386600	27150	27150	27150	27150	0
179	20240903	162000	101386600	27150	27150	27150	27150	0
180	20240903	161900	101386600	27150	27150	27150	27150	0
181	20240903	161800	101386600	27150	27150	27150	27150	0
182	20240903	161700	101386600	27150	27150	27150	27150	18
183	20240903	161600	101386600	27150	27150	27150	27150	0
184	20240903	161500	101386600	27150	27150	27150	27150	0
185	20240903	161400	101386600	27150	27150	27150	27150	0
186	20240903	161300	101386600	27150	27150	27150	27150	0
187	20240903	161200	101386600	27150	27150	27150	27150	0
188	20240903	161100	101386600	27150	27150	27150	27150	0
189	20240903	161000	101386600	27150	27150	27150	27150	0
190	20240903	160900	101386600	27150	27150	27150	27150	0
191	20240903	160800	101386600	27150	27150	27150	27150	0
192	20240903	160700	101386600	27150	27150	27150	27150	0
193	20240903	160600	101386600	27150	27150	27150	27150	0
194	20240903	160500	101386600	27150	27150	27150	27150	0
195	20240903	160400	101386600	27150	27150	27150	27150	0
196	20240903	160300	101386600	27150	27150	27150	27150	0
197	20240903	160200	101386600	27150	27150	27150	27150	0
198	20240903	160100	101386600	27150	27150	27150	27150	0
199	20240903	160000	101386600	27150	27150	27150	27150	0
200	20240903	155900	101386600	27150	27150	27150	27150	0
201	20240903	155800	101386600	27150	27150	27150	27150	0
202	20240903	155700	101386600	27150	27150	27150	27150	0
203	20240903	155600	101386600	27150	27150	27150	27150	0
204	20240903	155500	101386600	27150	27150	27150	27150	0
205	20240903	155400	101386600	27150	27150	27150	27150	0
206	20240903	155300	101386600	27150	27150	27150	27150	0
207	20240903	155200	101386600	27150	27150	27150	27150	0
208	20240903	155100	101386600	27150	27150	27150	27150	0
209	20240903	155000	101386600	27150	27150	27150	27150	0
210	20240903	154900	101386600	27150	27150	27150	27150	0
211	20240903	154800	101386600	27150	27150	27150	27150	0
212	20240903	154700	101386600	27150	27150	27150	27150	18
213	20240903	154600	101386600	27150	27150	27150	27150	0
214	20240903	154500	101386600	27150	27150	27150	27150	0
215	20240903	154400	101386600	27150	27150	27150	27150	0
216	20240903	154300	101386600	27150	27150	27150	27150	0
217	20240903	154200	101386600	27150	27150	27150	27150	0
218	20240903	154100	101386600	27150	27150	27150	27150	0
219	20240903	154000	101386600	27150	27150	27150	27150	0
220	20240903	153900	101386600	27150	27150	27150	27150	0
221	20240903	153800	101386600	27150	27150	27150	27150	0
222	20240903	153700	101386600	27150	27150	27150	27150	0
223	20240903	153600	101386600	27150	27150	27150	27150	0
224	20240903	153500	101386600	27150	27150	27150	27150	0
225	20240903	153400	101386600	27150	27150	27150	27150	0
226	20240903	153300	101386600	27150	27150	27150	27150	0
227	20240903	153200	101386600	27150	27150	27150	27150	0
228	20240903	153100	101386600	27150	27150	27150	27150	0
229	20240903	153000	101386600	27150	27150	27150	27150	18
230	20240903	152900	100897900	27150	27150	27150	27150	0
231	20240903	152800	100897900	27150	27150	27150	27150	0
232	20240903	152700	100897900	27150	27150	27150	27150	0
233	20240903	152600	100897900	27150	27150	27150	27150	0
234	20240903	152500	100897900	27150	27150	27150	27150	0
235	20240903	152400	100897900	27150	27150	27150	27150	0
236	20240903	152300	100897900	27150	27150	27150	27150	0
237	20240903	152200	100897900	27150	27150	27150	27150	0
238	20240903	152100	100897900	27150	27150	27150	27150	0
239	20240903	152000	100897900	27150	27150	27150	27150	0
240	20240903	151900	100897900	27150	27150	27150	27150	0
241	20240903	151800	100897900	27150	27150	27150	27150	3
242	20240903	151700	100816450	27050	27050	27050	27050	0
243	20240903	151600	100816450	27050	27050	27050	27050	0
244	20240903	151500	100816450	27050	27100	27100	27050	44
245	20240903	151400	99624700	27100	27100	27100	27100	0
246	20240903	151300	99624700	27100	27100	27100	27100	0
247	20240903	151200	99624700	27100	27100	27100	27100	0
248	20240903	151100	99624700	27100	27100	27100	27100	2
249	20240903	151000	99570500	27100	27100	27100	27100	3
250	20240903	150900	99489200	27200	27200	27200	27200	0
251	20240903	150800	99489200	27200	27200	27200	27200	0
252	20240903	150700	99489200	27200	27200	27200	27200	0
253	20240903	150600	99489200	27200	27200	27200	27200	0
254	20240903	150500	99489200	27200	27200	27200	27200	0
255	20240903	150400	99489200	27200	27200	27200	27200	0
256	20240903	150300	99489200	27200	27200	27200	27200	0
257	20240903	150200	99489200	27200	27200	27200	27200	0
258	20240903	150100	99489200	27200	27200	27200	27200	5
259	20240903	150000	99353200	27200	27200	27200	27200	0
260	20240903	145900	99353200	27200	27200	27200	27200	0
261	20240903	145800	99353200	27200	27200	27200	27200	5
262	20240903	145700	99217200	27200	27200	27200	27200	2
263	20240903	145600	99162800	27050	27050	27050	27050	0
264	20240903	145500	99162800	27050	27050	27050	27050	0
265	20240903	145400	99162800	27050	27050	27050	27050	0
266	20240903	145300	99162800	27050	27100	27100	27050	206
267	20240903	145200	93582700	27200	27200	27200	27200	0
268	20240903	145100	93582700	27200	27200	27200	27200	0
269	20240903	145000	93582700	27200	27200	27200	27200	0
270	20240903	144900	93582700	27200	27200	27200	27200	0
271	20240903	144800	93582700	27200	27200	27200	27200	0
272	20240903	144700	93582700	27200	27200	27200	27200	0
273	20240903	144600	93582700	27200	27200	27200	27200	0
274	20240903	144500	93582700	27200	27200	27200	27200	0
275	20240903	144400	93582700	27200	27200	27200	27200	0
276	20240903	144300	93582700	27200	27200	27200	27200	0
277	20240903	144200	93582700	27200	27200	27200	27200	6
278	20240903	144100	93419500	27200	27200	27200	27200	0
279	20240903	144000	93419500	27200	27200	27200	27200	0
280	20240903	143900	93419500	27200	27200	27200	27200	8
281	20240903	143800	93201900	27200	27200	27200	27200	0
282	20240903	143700	93201900	27200	27200	27200	27200	0
283	20240903	143600	93201900	27200	27150	27200	27150	19
284	20240903	143500	92685700	27150	27150	27150	27150	0
285	20240903	143400	92685700	27150	27150	27150	27150	88
286	20240903	143300	90296500	27150	27150	27150	27150	0
287	20240903	143200	90296500	27150	27150	27150	27150	0
288	20240903	143100	90296500	27150	27150	27150	27150	0
289	20240903	143000	90296500	27150	27150	27150	27150	0
290	20240903	142900	90296500	27150	27150	27150	27150	0
291	20240903	142800	90296500	27150	27150	27150	27150	0
292	20240903	142700	90296500	27150	27150	27150	27150	0
293	20240903	142600	90296500	27150	27150	27150	27150	0
294	20240903	142500	90296500	27150	27150	27150	27150	0
295	20240903	142400	90296500	27150	27150	27150	27150	1
296	20240903	142300	90269350	27200	27200	27200	27200	0
297	20240903	142200	90269350	27200	27200	27200	27200	5
298	20240903	142100	90133350	27200	27200	27200	27200	0
299	20240903	142000	90133350	27200	27200	27200	27200	0
300	20240903	141900	90133350	27200	27200	27200	27200	0
301	20240903	141800	90133350	27200	27200	27200	27200	0
302	20240903	141700	90133350	27200	27200	27200	27200	0
303	20240903	141600	90133350	27200	27200	27200	27200	0
304	20240903	141500	90133350	27200	27200	27200	27200	0
305	20240903	141400	90133350	27200	27200	27200	27200	0
306	20240903	141300	90133350	27200	27200	27200	27200	0
307	20240903	141200	90133350	27200	27200	27200	27200	0
308	20240903	141100	90133350	27200	27200	27200	27200	0
309	20240903	141000	90133350	27200	27200	27200	27200	0
310	20240903	140900	90133350	27200	27200	27200	27200	0
311	20240903	140800	90133350	27200	27200	27200	27200	0
312	20240903	140700	90133350	27200	27200	27200	27200	0
313	20240903	140600	90133350	27200	27200	27200	27200	0
314	20240903	140500	90133350	27200	27200	27200	27200	0
315	20240903	140400	90133350	27200	27200	27200	27200	0
316	20240903	140300	90133350	27200	27200	27200	27200	0
317	20240903	140200	90133350	27200	27200	27200	27200	0
318	20240903	140100	90133350	27200	27200	27200	27200	0
319	20240903	140000	90133350	27200	27200	27200	27200	0
320	20240903	135900	90133350	27200	27200	27200	27200	0
321	20240903	135800	90133350	27200	27200	27200	27200	0
322	20240903	135700	90133350	27200	27200	27200	27200	38
323	20240903	135600	89099750	27200	27200	27200	27200	11
324	20240903	135500	88800550	27250	27250	27250	27250	0
325	20240903	135400	88800550	27250	27250	27250	27250	0
326	20240903	135300	88800550	27250	27250	27250	27250	2
327	20240903	135200	88746050	27250	27250	27250	27250	0
328	20240903	135100	88746050	27250	27250	27250	27250	0
329	20240903	135000	88746050	27250	27250	27250	27250	1
330	20240903	134900	88718800	27250	27250	27250	27250	0
331	20240903	134800	88718800	27250	27250	27250	27250	0
332	20240903	134700	88718800	27250	27250	27250	27250	0
333	20240903	134600	88718800	27250	27250	27250	27250	0
334	20240903	134500	88718800	27250	27200	27250	27200	36
335	20240903	134400	87739550	27200	27200	27200	27200	0
336	20240903	134300	87739550	27200	27200	27200	27200	0
337	20240903	134200	87739550	27200	27200	27200	27200	0
338	20240903	134100	87739550	27200	27200	27200	27200	0
339	20240903	134000	87739550	27200	27200	27200	27200	0
340	20240903	133900	87739550	27200	27200	27200	27200	0
341	20240903	133800	87739550	27200	27200	27200	27200	0
342	20240903	133700	87739550	27200	27200	27200	27200	0
343	20240903	133600	87739550	27200	27200	27200	27200	0
344	20240903	133500	87739550	27200	27200	27200	27200	0
345	20240903	133400	87739550	27200	27200	27200	27200	0
346	20240903	133300	87739550	27200	27200	27200	27200	50
347	20240903	133200	86379550	27200	27200	27200	27200	0
348	20240903	133100	86379550	27200	27200	27200	27200	0
349	20240903	133000	86379550	27200	27200	27200	27200	0
350	20240903	132900	86379550	27200	27200	27200	27200	0
351	20240903	132800	86379550	27200	27200	27200	27200	0
352	20240903	132700	86379550	27200	27200	27200	27200	0
353	20240903	132600	86379550	27200	27200	27200	27200	0
354	20240903	132500	86379550	27200	27200	27200	27200	0
355	20240903	132400	86379550	27200	27200	27200	27200	0
356	20240903	132300	86379550	27200	27200	27200	27200	1
357	20240903	132200	86352350	27050	27050	27050	27050	0
358	20240903	132100	86352350	27050	27050	27050	27050	0
359	20240903	132000	86352350	27050	27050	27050	27050	0
360	20240903	131900	86352350	27050	27050	27050	27050	0
361	20240903	131800	86352350	27050	27050	27050	27050	0
362	20240903	131700	86352350	27050	27050	27050	27050	0
363	20240903	131600	86352350	27050	27050	27050	27050	0
364	20240903	131500	86352350	27050	27050	27050	27050	0
365	20240903	131400	86352350	27050	27050	27050	27050	0
366	20240903	131300	86352350	27050	27050	27050	27050	0
367	20240903	131200	86352350	27050	27050	27050	27050	0
368	20240903	131100	86352350	27050	27050	27050	27050	0
369	20240903	131000	86352350	27050	27050	27050	27050	0
370	20240903	130900	86352350	27050	27050	27050	27050	0
371	20240903	130800	86352350	27050	27050	27050	27050	0
372	20240903	130700	86352350	27050	27050	27050	27050	0
373	20240903	130600	86352350	27050	27050	27050	27050	0
374	20240903	130500	86352350	27050	27050	27050	27050	0
375	20240903	130400	86352350	27050	27050	27050	27050	0
376	20240903	130300	86352350	27050	27050	27050	27050	0
377	20240903	130200	86352350	27050	27050	27050	27050	0
378	20240903	130100	86352350	27050	27050	27050	27050	0
379	20240903	130000	86352350	27050	27050	27050	27050	0
380	20240903	125900	86352350	27050	27050	27050	27050	0
381	20240903	125800	86352350	27050	27050	27050	27050	0
382	20240903	125700	86352350	27050	27050	27050	27050	0
383	20240903	125600	86352350	27050	27050	27050	27050	0
384	20240903	125500	86352350	27050	27050	27050	27050	0
385	20240903	125400	86352350	27050	27050	27050	27050	0
386	20240903	125300	86352350	27050	27050	27050	27050	0
387	20240903	125200	86352350	27050	27050	27050	27050	0
388	20240903	125100	86352350	27050	27050	27050	27050	0
389	20240903	125000	86352350	27050	27050	27050	27050	0
390	20240903	124900	86352350	27050	27050	27050	27050	0
391	20240903	124800	86352350	27050	27050	27050	27050	0
392	20240903	124700	86352350	27050	27050	27050	27050	0
393	20240903	124600	86352350	27050	27050	27050	27050	0
394	20240903	124500	86352350	27050	27050	27050	27050	0
395	20240903	124400	86352350	27050	27050	27050	27050	0
396	20240903	124300	86352350	27050	27050	27050	27050	0
397	20240903	124200	86352350	27050	27050	27050	27050	57
398	20240903	124100	84810500	27050	27050	27050	27050	0
399	20240903	124000	84810500	27050	27050	27050	27050	0
400	20240903	123900	84810500	27050	27050	27050	27050	0
401	20240903	123800	84810500	27050	27050	27050	27050	0
402	20240903	123700	84810500	27050	27050	27050	27050	0
403	20240903	123600	84810500	27050	27050	27050	27050	0
404	20240903	123500	84810500	27050	27050	27050	27050	0
405	20240903	123400	84810500	27050	27050	27050	27050	0
406	20240903	123300	84810500	27050	27050	27050	27050	0
407	20240903	123200	84810500	27050	27050	27050	27050	0
408	20240903	123100	84810500	27050	27050	27050	27050	0
409	20240903	123000	84810500	27050	27050	27050	27050	0
410	20240903	122900	84810500	27050	27050	27050	27050	0
411	20240903	122800	84810500	27050	27050	27050	27050	0
412	20240903	122700	84810500	27050	27050	27050	27050	0
413	20240903	122600	84810500	27050	27050	27050	27050	0
414	20240903	122500	84810500	27050	27050	27050	27050	0
415	20240903	122400	84810500	27050	27050	27050	27050	0
416	20240903	122300	84810500	27050	27050	27050	27050	0
417	20240903	122200	84810500	27050	27050	27050	27050	0
418	20240903	122100	84810500	27050	27050	27050	27050	0
419	20240903	122000	84810500	27050	27050	27050	27050	0
420	20240903	121900	84810500	27050	27050	27050	27050	0
421	20240903	121800	84810500	27050	27050	27050	27050	0
422	20240903	121700	84810500	27050	27050	27050	27050	0
423	20240903	121600	84810500	27050	27050	27050	27050	0
424	20240903	121500	84810500	27050	27050	27050	27050	0
425	20240903	121400	84810500	27050	27050	27050	27050	400
426	20240903	121300	73990500	27200	27200	27200	27200	0
427	20240903	121200	73990500	27200	27200	27200	27200	0
428	20240903	121100	73990500	27200	27200	27200	27200	0
429	20240903	121000	73990500	27200	27200	27200	27200	0
430	20240903	120900	73990500	27200	27200	27200	27200	0
431	20240903	120800	73990500	27200	27200	27200	27200	1000
432	20240903	120700	46790500	27200	27200	27200	27200	0
433	20240903	120600	46790500	27200	27200	27200	27200	0
434	20240903	120500	46790500	27200	27200	27200	27200	0
435	20240903	120400	46790500	27200	27200	27200	27200	7
436	20240903	120300	46600100	27200	27150	27200	27150	4
437	20240903	120200	46491350	27000	27000	27000	27000	0
438	20240903	120100	46491350	27000	27000	27000	27000	0
439	20240903	120000	46491350	27000	27000	27000	27000	1
440	20240903	115900	46464350	27000	27000	27000	27000	0
441	20240903	115800	46464350	27000	27100	27100	27000	97
442	20240903	115700	43835750	27000	27000	27000	27000	0
443	20240903	115600	43835750	27000	27000	27000	27000	0
444	20240903	115500	43835750	27000	27000	27000	27000	60
445	20240903	115400	42215750	27100	27000	27100	27000	306
446	20240903	115300	33953150	27100	27100	27100	27100	0
447	20240903	115200	33953150	27100	27100	27100	27100	0
448	20240903	115100	33953150	27100	27000	27100	27000	10
449	20240903	115000	33682650	27050	27050	27050	27050	0
450	20240903	114900	33682650	27050	27050	27050	27050	0
451	20240903	114800	33682650	27050	27050	27050	27050	262
452	20240903	114700	26595550	27050	27050	27050	27050	0
453	20240903	114600	26595550	27050	27050	27050	27050	0
454	20240903	114500	26595550	27050	27050	27050	27050	0
455	20240903	114400	26595550	27050	27050	27050	27050	5
456	20240903	114300	26460300	27100	27100	27100	27100	1
457	20240903	114200	26433200	27050	27050	27050	27050	0
458	20240903	114100	26433200	27050	27050	27050	27050	11
459	20240903	114000	26135650	27050	27050	27050	27050	73
460	20240903	113900	24161000	27100	27100	27100	27100	0
461	20240903	113800	24161000	27100	27050	27100	27050	21
462	20240903	113700	23592350	27100	27150	27150	27100	91
463	20240903	113600	21124900	27150	27150	27150	27150	0
464	20240903	113500	21124900	27150	27150	27150	27150	0
465	20240903	113400	21124900	27150	27150	27150	27150	1
466	20240903	113300	21097750	27200	27200	27200	27200	0
467	20240903	113200	21097750	27200	27200	27200	27200	0
468	20240903	113100	21097750	27200	27200	27200	27200	0
469	20240903	113000	21097750	27200	27200	27200	27200	0
470	20240903	112900	21097750	27200	27200	27200	27200	1
471	20240903	112800	21070550	27200	27200	27200	27200	0
472	20240903	112700	21070550	27200	27200	27200	27200	0
473	20240903	112600	21070550	27200	27200	27200	27200	0
474	20240903	112500	21070550	27200	27200	27200	27200	0
475	20240903	112400	21070550	27200	27200	27200	27200	0
476	20240903	112300	21070550	27200	27200	27200	27200	0
477	20240903	112200	21070550	27200	27200	27200	27200	0
478	20240903	112100	21070550	27200	27200	27200	27200	0
479	20240903	112000	21070550	27200	27200	27200	27200	0
480	20240903	111900	21070550	27200	27200	27200	27200	0
481	20240903	111800	21070550	27200	27200	27200	27200	0
482	20240903	111700	21070550	27200	27200	27200	27200	5
483	20240903	111600	20934550	27200	27200	27200	27200	0
484	20240903	111500	20934550	27200	27200	27200	27200	17
485	20240903	111400	20472150	27200	27200	27200	27200	0
486	20240903	111300	20472150	27200	27200	27200	27200	0
487	20240903	111200	20472150	27200	27200	27200	27200	0
488	20240903	111100	20472150	27200	27200	27200	27200	0
489	20240903	111000	20472150	27200	27200	27200	27200	0
490	20240903	110900	20472150	27200	27200	27200	27200	0
491	20240903	110800	20472150	27200	27200	27200	27200	0
492	20240903	110700	20472150	27200	27200	27200	27200	0
493	20240903	110600	20472150	27200	27200	27200	27200	6
494	20240903	110500	20308950	27200	27200	27200	27200	0
495	20240903	110400	20308950	27200	27200	27200	27200	0
496	20240903	110300	20308950	27200	27200	27200	27200	0
497	20240903	110200	20308950	27200	27200	27200	27200	0
498	20240903	110100	20308950	27200	27200	27200	27200	0
499	20240903	110000	20308950	27200	27200	27200	27200	0
500	20240903	105900	20308950	27200	27200	27200	27200	0
501	20240903	105800	20308950	27200	27200	27200	27200	0
502	20240903	105700	20308950	27200	27200	27200	27200	0
503	20240903	105600	20308950	27200	27200	27200	27200	0
504	20240903	105500	20308950	27200	27200	27200	27200	0
505	20240903	105400	20308950	27200	27200	27200	27200	0
506	20240903	105300	20308950	27200	27200	27200	27200	10
507	20240903	105200	20036950	27200	27200	27200	27200	4
508	20240903	105100	19928150	27200	27200	27200	27200	0
509	20240903	105000	19928150	27200	27200	27200	27200	0
510	20240903	104900	19928150	27200	27200	27200	27200	0
511	20240903	104800	19928150	27200	27200	27200	27200	0
512	20240903	104700	19928150	27200	27200	27200	27200	6
513	20240903	104600	19764950	27200	27200	27200	27200	0
514	20240903	104500	19764950	27200	27200	27200	27200	0
515	20240903	104400	19764950	27200	27200	27200	27200	0
516	20240903	104300	19764950	27200	27200	27200	27200	0
517	20240903	104200	19764950	27200	27200	27200	27200	2
518	20240903	104100	19710550	27150	27150	27150	27150	0
519	20240903	104000	19710550	27150	27150	27150	27150	0
520	20240903	103900	19710550	27150	27150	27150	27150	4
521	20240903	103800	19601950	27150	27150	27150	27150	16
522	20240903	103700	19167550	27150	27150	27150	27150	13
523	20240903	103600	18814600	27150	27150	27150	27150	0
524	20240903	103500	18814600	27150	27150	27150	27150	0
525	20240903	103400	18814600	27150	27150	27150	27150	0
526	20240903	103300	18814600	27150	27150	27150	27150	0
527	20240903	103200	18814600	27150	27150	27150	27150	4
528	20240903	103100	18706000	27150	27150	27150	27150	0
529	20240903	103000	18706000	27150	27150	27150	27150	4
530	20240903	102900	18597400	27100	27100	27100	27100	0
531	20240903	102800	18597400	27100	27100	27100	27100	0
532	20240903	102700	18597400	27100	27100	27100	27100	94
533	20240903	102600	16050000	27150	27150	27150	27150	0
534	20240903	102500	16050000	27150	27150	27150	27150	0
535	20240903	102400	16050000	27150	27100	27150	27100	4
536	20240903	102300	15941450	27100	27100	27100	27100	0
537	20240903	102200	15941450	27100	27100	27100	27100	0
538	20240903	102100	15941450	27100	27100	27100	27100	0
539	20240903	102000	15941450	27100	27100	27100	27100	0
540	20240903	101900	15941450	27100	27100	27100	27100	0
541	20240903	101800	15941450	27100	27150	27150	27100	16
542	20240903	101700	15507650	27150	27150	27150	27150	0
543	20240903	101600	15507650	27150	27150	27150	27150	0
544	20240903	101500	15507650	27150	27200	27200	27150	57
545	20240903	101400	13959300	27250	27250	27250	27250	73
546	20240903	101300	11970050	27250	27250	27250	27250	0
547	20240903	101200	11970050	27250	27250	27250	27250	11
548	20240903	101100	11670300	27300	27300	27300	27300	0
549	20240903	101000	11670300	27300	27300	27300	27300	0
550	20240903	100900	11670300	27300	27300	27300	27300	0
551	20240903	100800	11670300	27300	27300	27300	27300	0
552	20240903	100700	11670300	27300	27300	27300	27300	0
553	20240903	100600	11670300	27300	27300	27300	27300	0
554	20240903	100500	11670300	27300	27300	27300	27300	5
555	20240903	100400	11533800	27250	27250	27250	27250	0
556	20240903	100300	11533800	27250	27300	27300	27250	24
557	20240903	100200	10878650	27350	27350	27350	27350	0
558	20240903	100100	10878650	27350	27350	27350	27350	6
559	20240903	100000	10714550	27350	27350	27350	27350	1
560	20240903	095900	10687200	27300	27300	27300	27300	26
561	20240903	095800	9977400	27300	27300	27300	27300	0
562	20240903	095700	9977400	27300	27300	27300	27300	48
563	20240903	095600	8667000	27400	27400	27400	27400	0
564	20240903	095500	8667000	27400	27400	27400	27400	0
565	20240903	095400	8667000	27400	27350	27400	27350	43
566	20240903	095300	7488850	27400	27400	27400	27400	0
567	20240903	095200	7488850	27400	27400	27400	27400	0
568	20240903	095100	7488850	27400	27400	27400	27400	0
569	20240903	095000	7488850	27400	27400	27400	27400	0
570	20240903	094900	7488850	27400	27400	27400	27400	0
571	20240903	094800	7488850	27400	27400	27400	27400	0
572	20240903	094700	7488850	27400	27400	27400	27400	0
573	20240903	094600	7488850	27400	27400	27400	27400	0
574	20240903	094500	7488850	27400	27400	27400	27400	0
575	20240903	094400	7488850	27400	27400	27400	27400	0
576	20240903	094300	7488850	27400	27400	27400	27400	0
577	20240903	094200	7488850	27400	27400	27400	27400	0
578	20240903	094100	7488850	27400	27400	27400	27400	51
579	20240903	094000	6091450	27450	27450	27450	27450	42
580	20240903	093900	4938550	27450	27450	27450	27450	0
581	20240903	093800	4938550	27450	27450	27450	27450	9
582	20240903	093700	4691500	27450	27450	27450	27450	0
583	20240903	093600	4691500	27450	27450	27450	27450	0
584	20240903	093500	4691500	27450	27450	27450	27450	6
585	20240903	093400	4526800	27450	27450	27450	27450	0
586	20240903	093300	4526800	27450	27450	27450	27450	0
587	20240903	093200	4526800	27450	27450	27450	27450	2
588	20240903	093100	4471900	27450	27450	27450	27450	8
589	20240903	093000	4252300	27450	27450	27450	27450	0
590	20240903	092900	4252300	27450	27500	27500	27450	12
591	20240903	092800	3922650	27450	27450	27450	27450	3
592	20240903	092700	3840300	27450	27450	27450	27450	10
593	20240903	092600	3565800	27450	27450	27450	27450	0
594	20240903	092500	3565800	27450	27450	27450	27450	10
595	20240903	092400	3291300	27450	27450	27450	27450	50
596	20240903	092300	1918800	27450	27450	27450	27450	0
597	20240903	092200	1918800	27450	27450	27450	27450	12
598	20240903	092100	1589400	27400	27400	27400	27400	0
599	20240903	092000	1589400	27400	27400	27400	27400	2
600	20240903	091900	1534600	27400	27400	27400	27400	0
601	20240903	091800	1534600	27400	27400	27400	27400	0
602	20240903	091700	1534600	27400	27400	27400	27400	0
603	20240903	091600	1534600	27400	27400	27400	27400	0
604	20240903	091500	1534600	27400	27400	27400	27400	0
605	20240903	091400	1534600	27400	27400	27400	27400	0
606	20240903	091300	1534600	27400	27400	27400	27400	7
607	20240903	091200	1342800	27400	27400	27400	27400	0
608	20240903	091100	1342800	27400	27400	27400	27400	0
609	20240903	091000	1342800	27400	27400	27400	27400	0
610	20240903	090900	1342800	27400	27400	27400	27400	36
611	20240903	090800	356400	27400	27400	27400	27400	0
612	20240903	090700	356400	27400	27400	27400	27400	0
613	20240903	090600	356400	27400	27400	27400	27400	0
614	20240903	090500	356400	27400	27400	27400	27400	1
615	20240903	090400	329000	27500	27500	27500	27500	0
616	20240903	090300	329000	27500	27500	27500	27500	0
617	20240903	090200	329000	27500	27500	27500	27500	0
618	20240903	090100	329000	27500	27500	27500	27500	0
619	20240903	090000	329000	27500	27500	27500	27500	7