KissMeData/036190/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	192000	102346950	27600	27600	27600	27600	4
3	20240923	191900	102346950	27600	27600	27600	27600	0
4	20240923	191800	102346950	27600	27600	27600	27600	0
5	20240923	191700	102346950	27600	27600	27600	27600	0
6	20240923	191600	102346950	27600	27600	27600	27600	0
7	20240923	191500	102346950	27600	27600	27600	27600	0
8	20240923	191400	102346950	27600	27600	27600	27600	0
9	20240923	191300	102346950	27600	27600	27600	27600	0
10	20240923	191200	102346950	27600	27600	27600	27600	0
11	20240923	191100	102346950	27600	27600	27600	27600	0
12	20240923	191000	102346950	27600	27600	27600	27600	0
13	20240923	190900	102346950	27600	27600	27600	27600	0
14	20240923	190800	102346950	27600	27600	27600	27600	0
15	20240923	190700	102346950	27600	27600	27600	27600	0
16	20240923	190600	102346950	27600	27600	27600	27600	0
17	20240923	190500	102346950	27600	27600	27600	27600	0
18	20240923	190400	102346950	27600	27600	27600	27600	0
19	20240923	190300	102346950	27600	27600	27600	27600	0
20	20240923	190200	102346950	27600	27600	27600	27600	0
21	20240923	190100	102346950	27600	27600	27600	27600	0
22	20240923	190000	102346950	27600	27600	27600	27600	0
23	20240923	185900	102346950	27600	27600	27600	27600	0
24	20240923	185800	102346950	27600	27600	27600	27600	0
25	20240923	185700	102346950	27600	27600	27600	27600	0
26	20240923	185600	102346950	27600	27600	27600	27600	0
27	20240923	185500	102346950	27600	27600	27600	27600	0
28	20240923	185400	102346950	27600	27600	27600	27600	0
29	20240923	185300	102346950	27600	27600	27600	27600	0
30	20240923	185200	102346950	27600	27600	27600	27600	0
31	20240923	185100	102346950	27600	27600	27600	27600	0
32	20240923	185000	102346950	27600	27600	27600	27600	4
33	20240923	184900	102346950	27600	27600	27600	27600	0
34	20240923	184800	102346950	27600	27600	27600	27600	0
35	20240923	184700	102346950	27600	27600	27600	27600	0
36	20240923	184600	102346950	27600	27600	27600	27600	0
37	20240923	184500	102346950	27600	27600	27600	27600	0
38	20240923	184400	102346950	27600	27600	27600	27600	0
39	20240923	184300	102346950	27600	27600	27600	27600	0
40	20240923	184200	102346950	27600	27600	27600	27600	0
41	20240923	184100	102346950	27600	27600	27600	27600	0
42	20240923	184000	102346950	27600	27600	27600	27600	0
43	20240923	183900	102346950	27600	27600	27600	27600	0
44	20240923	183800	102346950	27600	27600	27600	27600	0
45	20240923	183700	102346950	27600	27600	27600	27600	0
46	20240923	183600	102346950	27600	27600	27600	27600	0
47	20240923	183500	102346950	27600	27600	27600	27600	0
48	20240923	183400	102346950	27600	27600	27600	27600	0
49	20240923	183300	102346950	27600	27600	27600	27600	0
50	20240923	183200	102346950	27600	27600	27600	27600	0
51	20240923	183100	102346950	27600	27600	27600	27600	0
52	20240923	183000	102346950	27600	27600	27600	27600	0
53	20240923	182900	102346950	27600	27600	27600	27600	0
54	20240923	182800	102346950	27600	27600	27600	27600	0
55	20240923	182700	102346950	27600	27600	27600	27600	0
56	20240923	182600	102346950	27600	27600	27600	27600	0
57	20240923	182500	102346950	27600	27600	27600	27600	0
58	20240923	182400	102346950	27600	27600	27600	27600	0
59	20240923	182300	102346950	27600	27600	27600	27600	0
60	20240923	182200	102346950	27600	27600	27600	27600	0
61	20240923	182100	102346950	27600	27600	27600	27600	0
62	20240923	182000	102346950	27600	27600	27600	27600	4
63	20240923	181900	102346950	27600	27600	27600	27600	0
64	20240923	181800	102346950	27600	27600	27600	27600	0
65	20240923	181700	102346950	27600	27600	27600	27600	0
66	20240923	181600	102346950	27600	27600	27600	27600	0
67	20240923	181500	102346950	27600	27600	27600	27600	0
68	20240923	181400	102346950	27600	27600	27600	27600	0
69	20240923	181300	102346950	27600	27600	27600	27600	0
70	20240923	181200	102346950	27600	27600	27600	27600	0
71	20240923	181100	102346950	27600	27600	27600	27600	0
72	20240923	181000	102346950	27600	27600	27600	27600	0
73	20240923	180900	102346950	27600	27600	27600	27600	0
74	20240923	180800	102346950	27600	27600	27600	27600	0
75	20240923	180700	102346950	27600	27600	27600	27600	0
76	20240923	180600	102346950	27600	27600	27600	27600	0
77	20240923	180500	102346950	27600	27600	27600	27600	0
78	20240923	180400	102346950	27600	27600	27600	27600	0
79	20240923	180300	102346950	27600	27600	27600	27600	0
80	20240923	180200	102346950	27600	27600	27600	27600	0
81	20240923	180100	102346950	27600	27600	27600	27600	0
82	20240923	180000	102346950	27600	27600	27600	27600	0
83	20240923	175900	102346950	27600	27600	27600	27600	0
84	20240923	175800	102346950	27600	27600	27600	27600	0
85	20240923	175700	102346950	27600	27600	27600	27600	0
86	20240923	175600	102346950	27600	27600	27600	27600	0
87	20240923	175500	102346950	27600	27600	27600	27600	0
88	20240923	175400	102346950	27600	27600	27600	27600	0
89	20240923	175300	102346950	27600	27600	27600	27600	0
90	20240923	175200	102346950	27600	27600	27600	27600	0
91	20240923	175100	102346950	27600	27600	27600	27600	0
92	20240923	175000	102346950	27600	27600	27600	27600	4
93	20240923	174900	102346950	27600	27600	27600	27600	0
94	20240923	174800	102346950	27600	27600	27600	27600	0
95	20240923	174700	102346950	27600	27600	27600	27600	0
96	20240923	174600	102346950	27600	27600	27600	27600	0
97	20240923	174500	102346950	27600	27600	27600	27600	0
98	20240923	174400	102346950	27600	27600	27600	27600	0
99	20240923	174300	102346950	27600	27600	27600	27600	0
100	20240923	174200	102346950	27600	27600	27600	27600	0
101	20240923	174100	102346950	27600	27600	27600	27600	0
102	20240923	174000	102346950	27600	27600	27600	27600	0
103	20240923	173900	102346950	27600	27600	27600	27600	0
104	20240923	173800	102346950	27600	27600	27600	27600	0
105	20240923	173700	102346950	27600	27600	27600	27600	0
106	20240923	173600	102346950	27600	27600	27600	27600	0
107	20240923	173500	102346950	27600	27600	27600	27600	0
108	20240923	173400	102346950	27600	27600	27600	27600	0
109	20240923	173300	102346950	27600	27600	27600	27600	0
110	20240923	173200	102346950	27600	27600	27600	27600	0
111	20240923	173100	102346950	27600	27600	27600	27600	0
112	20240923	173000	102346950	27600	27600	27600	27600	0
113	20240923	172900	102346950	27600	27600	27600	27600	0
114	20240923	172800	102346950	27600	27600	27600	27600	0
115	20240923	172700	102346950	27600	27600	27600	27600	0
116	20240923	172600	102346950	27600	27600	27600	27600	0
117	20240923	172500	102346950	27600	27600	27600	27600	0
118	20240923	172400	102346950	27600	27600	27600	27600	0
119	20240923	172300	102346950	27600	27600	27600	27600	0
120	20240923	172200	102346950	27600	27600	27600	27600	0
121	20240923	172100	102346950	27600	27600	27600	27600	0
122	20240923	172000	102346950	27600	27600	27600	27600	4
123	20240923	171900	102346950	27600	27600	27600	27600	0
124	20240923	171800	102346950	27600	27600	27600	27600	0
125	20240923	171700	102346950	27600	27600	27600	27600	0
126	20240923	171600	102346950	27600	27600	27600	27600	0
127	20240923	171500	102346950	27600	27600	27600	27600	0
128	20240923	171400	102346950	27600	27600	27600	27600	0
129	20240923	171300	102346950	27600	27600	27600	27600	0
130	20240923	171200	102346950	27600	27600	27600	27600	0
131	20240923	171100	102346950	27600	27600	27600	27600	0
132	20240923	171000	102346950	27600	27600	27600	27600	0
133	20240923	170900	102346950	27600	27600	27600	27600	0
134	20240923	170800	102346950	27600	27600	27600	27600	0
135	20240923	170700	102346950	27600	27600	27600	27600	0
136	20240923	170600	102346950	27600	27600	27600	27600	0
137	20240923	170500	102346950	27600	27600	27600	27600	0
138	20240923	170400	102346950	27600	27600	27600	27600	0
139	20240923	170300	102346950	27600	27600	27600	27600	0
140	20240923	170200	102346950	27600	27600	27600	27600	0
141	20240923	170100	102346950	27600	27600	27600	27600	0
142	20240923	170000	102346950	27600	27600	27600	27600	0
143	20240923	165900	102346950	27600	27600	27600	27600	0
144	20240923	165800	102346950	27600	27600	27600	27600	0
145	20240923	165700	102346950	27600	27600	27600	27600	0
146	20240923	165600	102346950	27600	27600	27600	27600	0
147	20240923	165500	102346950	27600	27600	27600	27600	0
148	20240923	165400	102346950	27600	27600	27600	27600	0
149	20240923	165300	102346950	27600	27600	27600	27600	0
150	20240923	165200	102346950	27600	27600	27600	27600	0
151	20240923	165100	102346950	27600	27600	27600	27600	0
152	20240923	165000	102346950	27600	27600	27600	27600	4
153	20240923	164900	102346950	27600	27600	27600	27600	0
154	20240923	164800	102346950	27600	27600	27600	27600	0
155	20240923	164700	102346950	27600	27600	27600	27600	0
156	20240923	164600	102346950	27600	27600	27600	27600	0
157	20240923	164500	102346950	27600	27600	27600	27600	0
158	20240923	164400	102346950	27600	27600	27600	27600	0
159	20240923	164300	102346950	27600	27600	27600	27600	0
160	20240923	164200	102346950	27600	27600	27600	27600	0
161	20240923	164100	102346950	27600	27600	27600	27600	0
162	20240923	164000	102346950	27600	27600	27600	27600	0
163	20240923	163900	102346950	27600	27600	27600	27600	0
164	20240923	163800	102346950	27600	27600	27600	27600	0
165	20240923	163700	102346950	27600	27600	27600	27600	0
166	20240923	163600	102346950	27600	27600	27600	27600	0
167	20240923	163500	102346950	27600	27600	27600	27600	0
168	20240923	163400	102346950	27600	27600	27600	27600	0
169	20240923	163300	102346950	27600	27600	27600	27600	0
170	20240923	163200	102346950	27600	27600	27600	27600	0
171	20240923	163100	102346950	27600	27600	27600	27600	0
172	20240923	163000	102346950	27600	27600	27600	27600	0
173	20240923	162900	102346950	27600	27600	27600	27600	0
174	20240923	162800	102346950	27600	27600	27600	27600	0
175	20240923	162700	102346950	27600	27600	27600	27600	0
176	20240923	162600	102346950	27600	27600	27600	27600	0
177	20240923	162500	102346950	27600	27600	27600	27600	0
178	20240923	162400	102346950	27600	27600	27600	27600	0
179	20240923	162300	102346950	27600	27600	27600	27600	0
180	20240923	162200	102346950	27600	27600	27600	27600	0
181	20240923	162100	102346950	27600	27600	27600	27600	0
182	20240923	162000	102346950	27600	27600	27600	27600	4
183	20240923	161900	102346950	27600	27600	27600	27600	0
184	20240923	161800	102346950	27600	27600	27600	27600	0
185	20240923	161700	102346950	27600	27600	27600	27600	0
186	20240923	161600	102346950	27600	27600	27600	27600	0
187	20240923	161500	102346950	27600	27600	27600	27600	0
188	20240923	161400	102346950	27600	27600	27600	27600	0
189	20240923	161300	102346950	27600	27600	27600	27600	0
190	20240923	161200	102346950	27600	27600	27600	27600	0
191	20240923	161100	102346950	27600	27600	27600	27600	0
192	20240923	161000	102346950	27600	27600	27600	27600	0
193	20240923	160900	102346950	27600	27600	27600	27600	0
194	20240923	160800	102346950	27600	27600	27600	27600	0
195	20240923	160700	102346950	27600	27600	27600	27600	0
196	20240923	160600	102346950	27600	27600	27600	27600	0
197	20240923	160500	102346950	27600	27600	27600	27600	0
198	20240923	160400	102346950	27600	27600	27600	27600	0
199	20240923	160300	102346950	27600	27600	27600	27600	0
200	20240923	160200	102346950	27600	27600	27600	27600	0
201	20240923	160100	102346950	27600	27600	27600	27600	0
202	20240923	160000	102346950	27600	27600	27600	27600	0
203	20240923	155900	102346950	27600	27600	27600	27600	0
204	20240923	155800	102346950	27600	27600	27600	27600	0
205	20240923	155700	102346950	27600	27600	27600	27600	0
206	20240923	155600	102346950	27600	27600	27600	27600	0
207	20240923	155500	102346950	27600	27600	27600	27600	0
208	20240923	155400	102346950	27600	27600	27600	27600	0
209	20240923	155300	102346950	27600	27600	27600	27600	0
210	20240923	155200	102346950	27600	27600	27600	27600	0
211	20240923	155100	102346950	27600	27600	27600	27600	0
212	20240923	155000	102346950	27600	27600	27600	27600	4
213	20240923	154900	102346950	27600	27600	27600	27600	0
214	20240923	154800	102346950	27600	27600	27600	27600	0
215	20240923	154700	102346950	27600	27600	27600	27600	0
216	20240923	154600	102346950	27600	27600	27600	27600	0
217	20240923	154500	102346950	27600	27600	27600	27600	0
218	20240923	154400	102346950	27600	27600	27600	27600	0
219	20240923	154300	102346950	27600	27600	27600	27600	0
220	20240923	154200	102346950	27600	27600	27600	27600	0
221	20240923	154100	102346950	27600	27600	27600	27600	0
222	20240923	154000	102346950	27600	27600	27600	27600	0
223	20240923	153900	102346950	27600	27600	27600	27600	0
224	20240923	153800	102346950	27600	27600	27600	27600	0
225	20240923	153700	102346950	27600	27600	27600	27600	0
226	20240923	153600	102346950	27600	27600	27600	27600	0
227	20240923	153500	102346950	27600	27600	27600	27600	0
228	20240923	153400	102346950	27600	27600	27600	27600	0
229	20240923	153300	102346950	27600	27600	27600	27600	0
230	20240923	153200	102346950	27600	27600	27600	27600	0
231	20240923	153100	102346950	27600	27600	27600	27600	0
232	20240923	153000	102346950	27600	27600	27600	27600	4
233	20240923	152900	102236550	27550	27550	27550	27550	0
234	20240923	152800	102236550	27550	27550	27550	27550	0
235	20240923	152700	102236550	27550	27550	27550	27550	0
236	20240923	152600	102236550	27550	27550	27550	27550	0
237	20240923	152500	102236550	27550	27550	27550	27550	0
238	20240923	152400	102236550	27550	27550	27550	27550	0
239	20240923	152300	102236550	27550	27550	27550	27550	0
240	20240923	152200	102236550	27550	27550	27550	27550	0
241	20240923	152100	102236550	27550	27550	27550	27550	0
242	20240923	152000	102236550	27550	27550	27550	27550	0
243	20240923	151900	102236550	27550	27550	27550	27550	0
244	20240923	151800	102236550	27550	27550	27550	27550	0
245	20240923	151700	102236550	27550	27550	27550	27550	0
246	20240923	151600	102236550	27550	27550	27550	27550	0
247	20240923	151500	102236550	27550	27550	27550	27550	0
248	20240923	151400	102236550	27550	27550	27550	27550	0
249	20240923	151300	102236550	27550	27550	27550	27550	93
250	20240923	151200	99674400	27550	27550	27550	27550	0
251	20240923	151100	99674400	27550	27550	27550	27550	0
252	20240923	151000	99674400	27550	27550	27550	27550	1
253	20240923	150900	99646850	27500	27500	27500	27500	0
254	20240923	150800	99646850	27500	27500	27500	27500	0
255	20240923	150700	99646850	27500	27500	27500	27500	0
256	20240923	150600	99646850	27500	27500	27500	27500	20
257	20240923	150500	99096850	27500	27500	27500	27500	53
258	20240923	150400	97639350	27550	27550	27550	27550	0
259	20240923	150300	97639350	27550	27550	27550	27550	0
260	20240923	150200	97639350	27550	27550	27550	27550	0
261	20240923	150100	97639350	27550	27550	27550	27550	0
262	20240923	150000	97639350	27550	27550	27550	27550	0
263	20240923	145900	97639350	27550	27550	27550	27550	0
264	20240923	145800	97639350	27550	27550	27550	27550	0
265	20240923	145700	97639350	27550	27550	27550	27550	0
266	20240923	145600	97639350	27550	27550	27550	27550	0
267	20240923	145500	97639350	27550	27550	27550	27550	0
268	20240923	145400	97639350	27550	27550	27550	27550	18
269	20240923	145300	97143450	27550	27550	27550	27550	181
270	20240923	145200	92156900	27550	27550	27550	27550	0
271	20240923	145100	92156900	27550	27550	27550	27550	1
272	20240923	145000	92129350	27500	27500	27550	27500	304
273	20240923	144900	83763350	27450	27450	27450	27450	0
274	20240923	144800	83763350	27450	27450	27450	27450	0
275	20240923	144700	83763350	27450	27450	27450	27450	0
276	20240923	144600	83763350	27450	27450	27450	27450	0
277	20240923	144500	83763350	27450	27450	27450	27450	0
278	20240923	144400	83763350	27450	27450	27450	27450	60
279	20240923	144300	82116350	27500	27500	27500	27500	0
280	20240923	144200	82116350	27500	27500	27500	27500	0
281	20240923	144100	82116350	27500	27500	27500	27500	0
282	20240923	144000	82116350	27500	27500	27500	27500	0
283	20240923	143900	82116350	27500	27500	27500	27500	0
284	20240923	143800	82116350	27500	27500	27500	27500	0
285	20240923	143700	82116350	27500	27500	27500	27500	0
286	20240923	143600	82116350	27500	27500	27500	27500	0
287	20240923	143500	82116350	27500	27500	27500	27500	0
288	20240923	143400	82116350	27500	27500	27500	27500	0
289	20240923	143300	82116350	27500	27500	27500	27500	27
290	20240923	143200	81373850	27500	27500	27500	27500	0
291	20240923	143100	81373850	27500	27500	27500	27500	0
292	20240923	143000	81373850	27500	27500	27500	27500	120
293	20240923	142900	78073850	27550	27550	27550	27550	14
294	20240923	142800	77688150	27550	27550	27550	27550	0
295	20240923	142700	77688150	27550	27550	27550	27550	0
296	20240923	142600	77688150	27550	27550	27550	27550	6
297	20240923	142500	77522850	27550	27550	27550	27550	11
298	20240923	142400	77219800	27550	27550	27550	27550	0
299	20240923	142300	77219800	27550	27550	27550	27550	0
300	20240923	142200	77219800	27550	27550	27550	27550	0
301	20240923	142100	77219800	27550	27550	27550	27550	0
302	20240923	142000	77219800	27550	27550	27550	27550	0
303	20240923	141900	77219800	27550	27550	27550	27550	12
304	20240923	141800	76889200	27550	27550	27550	27550	0
305	20240923	141700	76889200	27550	27550	27550	27550	0
306	20240923	141600	76889200	27550	27550	27550	27550	24
307	20240923	141500	76228000	27450	27450	27450	27450	0
308	20240923	141400	76228000	27450	27450	27450	27450	0
309	20240923	141300	76228000	27450	27450	27450	27450	0
310	20240923	141200	76228000	27450	27450	27450	27450	0
311	20240923	141100	76228000	27450	27450	27450	27450	0
312	20240923	141000	76228000	27450	27500	27550	27450	38
313	20240923	140900	75182250	27450	27450	27450	27450	0
314	20240923	140800	75182250	27450	27450	27450	27450	19
315	20240923	140700	74660700	27450	27450	27450	27450	0
316	20240923	140600	74660700	27450	27450	27450	27450	4
317	20240923	140500	74550900	27500	27500	27500	27500	50
318	20240923	140400	73175900	27500	27500	27500	27500	60
319	20240923	140300	71525900	27500	27500	27500	27500	0
320	20240923	140200	71525900	27500	27500	27500	27500	0
321	20240923	140100	71525900	27500	27500	27500	27500	0
322	20240923	140000	71525900	27500	27500	27500	27500	0
323	20240923	135900	71525900	27500	27500	27500	27500	0
324	20240923	135800	71525900	27500	27500	27500	27500	27
325	20240923	135700	70783400	27500	27500	27500	27500	12
326	20240923	135600	70453400	27450	27450	27450	27450	0
327	20240923	135500	70453400	27450	27450	27450	27450	0
328	20240923	135400	70453400	27450	27450	27450	27450	0
329	20240923	135300	70453400	27450	27450	27450	27450	0
330	20240923	135200	70453400	27450	27450	27450	27450	0
331	20240923	135100	70453400	27450	27450	27450	27450	0
332	20240923	135000	70453400	27450	27450	27450	27450	23
333	20240923	134900	69822050	27450	27500	27500	27450	60
334	20240923	134800	68174350	27550	27550	27550	27550	0
335	20240923	134700	68174350	27550	27550	27550	27550	1
336	20240923	134600	68146800	27550	27550	27550	27550	0
337	20240923	134500	68146800	27550	27550	27550	27550	0
338	20240923	134400	68146800	27550	27550	27550	27550	0
339	20240923	134300	68146800	27550	27550	27550	27550	0
340	20240923	134200	68146800	27550	27550	27550	27550	0
341	20240923	134100	68146800	27550	27550	27550	27550	0
342	20240923	134000	68146800	27550	27550	27550	27550	0
343	20240923	133900	68146800	27550	27550	27550	27550	0
344	20240923	133800	68146800	27550	27550	27550	27550	0
345	20240923	133700	68146800	27550	27550	27550	27550	0
346	20240923	133600	68146800	27550	27550	27550	27550	0
347	20240923	133500	68146800	27550	27550	27550	27550	0
348	20240923	133400	68146800	27550	27550	27550	27550	0
349	20240923	133300	68146800	27550	27550	27550	27550	0
350	20240923	133200	68146800	27550	27550	27550	27550	0
351	20240923	133100	68146800	27550	27550	27550	27550	0
352	20240923	133000	68146800	27550	27550	27550	27550	0
353	20240923	132900	68146800	27550	27550	27550	27550	0
354	20240923	132800	68146800	27550	27550	27550	27550	0
355	20240923	132700	68146800	27550	27550	27550	27550	60
356	20240923	132600	66493800	27500	27600	27600	27500	500
357	20240923	132500	52738150	27600	27600	27600	27600	0
358	20240923	132400	52738150	27600	27600	27600	27600	0
359	20240923	132300	52738150	27600	27600	27600	27600	0
360	20240923	132200	52738150	27600	27600	27600	27600	0
361	20240923	132100	52738150	27600	27600	27600	27600	0
362	20240923	132000	52738150	27600	27600	27600	27600	0
363	20240923	131900	52738150	27600	27600	27600	27600	0
364	20240923	131800	52738150	27600	27600	27600	27600	0
365	20240923	131700	52738150	27600	27600	27600	27600	0
366	20240923	131600	52738150	27600	27600	27600	27600	0
367	20240923	131500	52738150	27600	27600	27600	27600	0
368	20240923	131400	52738150	27600	27600	27600	27600	0
369	20240923	131300	52738150	27600	27600	27600	27600	0
370	20240923	131200	52738150	27600	27600	27600	27600	0
371	20240923	131100	52738150	27600	27600	27600	27600	0
372	20240923	131000	52738150	27600	27600	27600	27600	0
373	20240923	130900	52738150	27600	27600	27600	27600	0
374	20240923	130800	52738150	27600	27600	27600	27600	0
375	20240923	130700	52738150	27600	27600	27600	27600	0
376	20240923	130600	52738150	27600	27600	27600	27600	0
377	20240923	130500	52738150	27600	27600	27600	27600	0
378	20240923	130400	52738150	27600	27600	27600	27600	0
379	20240923	130300	52738150	27600	27600	27600	27600	0
380	20240923	130200	52738150	27600	27600	27600	27600	0
381	20240923	130100	52738150	27600	27600	27600	27600	0
382	20240923	130000	52738150	27600	27600	27600	27600	1
383	20240923	125900	52710550	27500	27500	27500	27500	0
384	20240923	125800	52710550	27500	27500	27500	27500	0
385	20240923	125700	52710550	27500	27500	27500	27500	0
386	20240923	125600	52710550	27500	27500	27500	27500	0
387	20240923	125500	52710550	27500	27500	27500	27500	0
388	20240923	125400	52710550	27500	27500	27500	27500	0
389	20240923	125300	52710550	27500	27500	27500	27500	0
390	20240923	125200	52710550	27500	27500	27500	27500	0
391	20240923	125100	52710550	27500	27500	27500	27500	0
392	20240923	125000	52710550	27500	27500	27500	27500	0
393	20240923	124900	52710550	27500	27500	27500	27500	0
394	20240923	124800	52710550	27500	27500	27500	27500	0
395	20240923	124700	52710550	27500	27500	27500	27500	0
396	20240923	124600	52710550	27500	27500	27500	27500	1
397	20240923	124500	52683050	27750	27750	27750	27750	0
398	20240923	124400	52683050	27750	27750	27750	27750	0
399	20240923	124300	52683050	27750	27750	27750	27750	0
400	20240923	124200	52683050	27750	27750	27750	27750	0
401	20240923	124100	52683050	27750	27750	27750	27750	21
402	20240923	124000	52100300	27750	27750	27750	27750	57
403	20240923	123900	50518550	27650	27650	27650	27650	0
404	20240923	123800	50518550	27650	27650	27650	27650	79
405	20240923	123700	48334200	27500	27500	27500	27500	2
406	20240923	123600	48279200	27650	27650	27650	27650	0
407	20240923	123500	48279200	27650	27650	27650	27650	0
408	20240923	123400	48279200	27650	27650	27650	27650	0
409	20240923	123300	48279200	27650	27650	27650	27650	0
410	20240923	123200	48279200	27650	27650	27650	27650	0
411	20240923	123100	48279200	27650	27650	27650	27650	0
412	20240923	123000	48279200	27650	27650	27650	27650	0
413	20240923	122900	48279200	27650	27650	27650	27650	0
414	20240923	122800	48279200	27650	27650	27650	27650	3
415	20240923	122700	48196250	27650	27600	27650	27600	2
416	20240923	122600	48141000	27450	27450	27450	27450	0
417	20240923	122500	48141000	27450	27450	27450	27450	0
418	20240923	122400	48141000	27450	27450	27450	27450	0
419	20240923	122300	48141000	27450	27450	27450	27450	0
420	20240923	122200	48141000	27450	27450	27450	27450	0
421	20240923	122100	48141000	27450	27450	27450	27450	0
422	20240923	122000	48141000	27450	27450	27450	27450	0
423	20240923	121900	48141000	27450	27450	27450	27450	0
424	20240923	121800	48141000	27450	27450	27450	27450	134
425	20240923	121700	44462700	27450	27450	27450	27450	0
426	20240923	121600	44462700	27450	27450	27450	27450	180
427	20240923	121500	39521700	27500	27500	27500	27500	0
428	20240923	121400	39521700	27500	27500	27500	27500	0
429	20240923	121300	39521700	27500	27500	27500	27500	0
430	20240923	121200	39521700	27500	27500	27500	27500	0
431	20240923	121100	39521700	27500	27500	27500	27500	0
432	20240923	121000	39521700	27500	27500	27500	27500	0
433	20240923	120900	39521700	27500	27500	27500	27500	0
434	20240923	120800	39521700	27500	27500	27500	27500	0
435	20240923	120700	39521700	27500	27500	27500	27500	30
436	20240923	120600	38696700	27500	27500	27500	27500	38
437	20240923	120500	37651700	27400	27400	27400	27400	0
438	20240923	120400	37651700	27400	27400	27400	27400	0
439	20240923	120300	37651700	27400	27400	27400	27400	0
440	20240923	120200	37651700	27400	27400	27400	27400	0
441	20240923	120100	37651700	27400	27400	27400	27400	0
442	20240923	120000	37651700	27400	27550	27550	27400	18
443	20240923	115900	37157750	27500	27500	27500	27500	0
444	20240923	115800	37157750	27500	27500	27500	27500	0
445	20240923	115700	37157750	27500	27500	27500	27500	0
446	20240923	115600	37157750	27500	27500	27500	27500	0
447	20240923	115500	37157750	27500	27500	27500	27500	0
448	20240923	115400	37157750	27500	27500	27500	27500	0
449	20240923	115300	37157750	27500	27500	27500	27500	0
450	20240923	115200	37157750	27500	27500	27500	27500	0
451	20240923	115100	37157750	27500	27500	27500	27500	0
452	20240923	115000	37157750	27500	27550	27550	27500	39
453	20240923	114900	36084150	27600	27600	27600	27600	0
454	20240923	114800	36084150	27600	27600	27600	27600	3
455	20240923	114700	36001350	27600	27600	27600	27600	0
456	20240923	114600	36001350	27600	27600	27600	27600	0
457	20240923	114500	36001350	27600	27600	27600	27600	0
458	20240923	114400	36001350	27600	27600	27600	27600	0
459	20240923	114300	36001350	27600	27600	27600	27600	0
460	20240923	114200	36001350	27600	27600	27600	27600	0
461	20240923	114100	36001350	27600	27600	27600	27600	0
462	20240923	114000	36001350	27600	27600	27600	27600	0
463	20240923	113900	36001350	27600	27600	27600	27600	0
464	20240923	113800	36001350	27600	27600	27600	27600	0
465	20240923	113700	36001350	27600	27600	27600	27600	0
466	20240923	113600	36001350	27600	27600	27600	27600	0
467	20240923	113500	36001350	27600	27600	27600	27600	0
468	20240923	113400	36001350	27600	27600	27600	27600	0
469	20240923	113300	36001350	27600	27600	27600	27600	0
470	20240923	113200	36001350	27600	27600	27600	27600	0
471	20240923	113100	36001350	27600	27650	27650	27600	68
472	20240923	113000	34123750	27650	27650	27650	27650	0
473	20240923	112900	34123750	27650	27650	27650	27650	1
474	20240923	112800	34096100	27700	27700	27700	27700	0
475	20240923	112700	34096100	27700	27700	27700	27700	0
476	20240923	112600	34096100	27700	27700	27700	27700	0
477	20240923	112500	34096100	27700	27700	27700	27700	0
478	20240923	112400	34096100	27700	27700	27700	27700	0
479	20240923	112300	34096100	27700	27700	27700	27700	0
480	20240923	112200	34096100	27700	27700	27700	27700	0
481	20240923	112100	34096100	27700	27700	27700	27700	0
482	20240923	112000	34096100	27700	27700	27700	27700	0
483	20240923	111900	34096100	27700	27700	27700	27700	0
484	20240923	111800	34096100	27700	27700	27700	27700	0
485	20240923	111700	34096100	27700	27700	27700	27700	0
486	20240923	111600	34096100	27700	27700	27700	27700	3
487	20240923	111500	34013000	27700	27700	27700	27700	0
488	20240923	111400	34013000	27700	27700	27700	27700	2
489	20240923	111300	33957600	27750	27750	27750	27750	0
490	20240923	111200	33957600	27750	27750	27750	27750	0
491	20240923	111100	33957600	27750	27750	27750	27750	0
492	20240923	111000	33957600	27750	27750	27750	27750	0
493	20240923	110900	33957600	27750	27750	27750	27750	0
494	20240923	110800	33957600	27750	27750	27750	27750	0
495	20240923	110700	33957600	27750	27750	27750	27750	30
496	20240923	110600	33125100	27750	27750	27750	27750	0
497	20240923	110500	33125100	27750	27750	27750	27750	0
498	20240923	110400	33125100	27750	27750	27750	27750	0
499	20240923	110300	33125100	27750	27750	27750	27750	0
500	20240923	110200	33125100	27750	27650	27750	27650	15
501	20240923	110100	32709150	27550	27550	27550	27550	0
502	20240923	110000	32709150	27550	27650	27650	27550	6
503	20240923	105900	32543750	27550	27550	27550	27550	0
504	20240923	105800	32543750	27550	27550	27550	27550	0
505	20240923	105700	32543750	27550	27550	27550	27550	0
506	20240923	105600	32543750	27550	27550	27550	27550	0
507	20240923	105500	32543750	27550	27550	27550	27550	0
508	20240923	105400	32543750	27550	27550	27550	27550	0
509	20240923	105300	32543750	27550	27550	27550	27550	0
510	20240923	105200	32543750	27550	27550	27550	27550	0
511	20240923	105100	32543750	27550	27550	27550	27550	0
512	20240923	105000	32543750	27550	27550	27550	27550	0
513	20240923	104900	32543750	27550	27550	27550	27550	0
514	20240923	104800	32543750	27550	27550	27550	27550	0
515	20240923	104700	32543750	27550	27550	27550	27550	0
516	20240923	104600	32543750	27550	27550	27550	27550	0
517	20240923	104500	32543750	27550	27550	27550	27550	0
518	20240923	104400	32543750	27550	27550	27550	27550	0
519	20240923	104300	32543750	27550	27550	27550	27550	0
520	20240923	104200	32543750	27550	27550	27550	27550	0
521	20240923	104100	32543750	27550	27550	27550	27550	0
522	20240923	104000	32543750	27550	27550	27550	27550	0
523	20240923	103900	32543750	27550	27550	27550	27550	0
524	20240923	103800	32543750	27550	27600	27600	27550	114
525	20240923	103700	29401900	27650	27650	27650	27650	0
526	20240923	103600	29401900	27650	27650	27650	27650	10
527	20240923	103500	29125400	27650	27650	27650	27650	0
528	20240923	103400	29125400	27650	27650	27650	27650	0
529	20240923	103300	29125400	27650	27650	27650	27650	0
530	20240923	103200	29125400	27650	27650	27650	27650	0
531	20240923	103100	29125400	27650	27650	27650	27650	12
532	20240923	103000	28793600	27650	27650	27650	27650	0
533	20240923	102900	28793600	27650	27650	27650	27650	4
534	20240923	102800	28683000	27650	27650	27650	27650	2
535	20240923	102700	28627700	27550	27550	27550	27550	0
536	20240923	102600	28627700	27550	27550	27550	27550	0
537	20240923	102500	28627700	27550	27550	27550	27550	0
538	20240923	102400	28627700	27550	27550	27550	27550	0
539	20240923	102300	28627700	27550	27550	27550	27550	0
540	20240923	102200	28627700	27550	27550	27550	27550	0
541	20240923	102100	28627700	27550	27550	27550	27550	10
542	20240923	102000	28352200	27550	27550	27550	27550	2
543	20240923	101900	28297100	27550	27550	27550	27550	0
544	20240923	101800	28297100	27550	27550	27550	27550	5
545	20240923	101700	28159350	27550	27550	27550	27550	0
546	20240923	101600	28159350	27550	27550	27550	27550	50
547	20240923	101500	26781850	27550	27650	27650	27500	185
548	20240923	101400	21681550	27650	27800	27800	27650	104
549	20240923	101300	18805350	27700	27700	27700	27700	0
550	20240923	101200	18805350	27700	27700	27700	27700	9
551	20240923	101100	18556050	27700	27700	27700	27700	0
552	20240923	101000	18556050	27700	27700	27700	27700	8
553	20240923	100900	18334450	27800	27800	27800	27800	0
554	20240923	100800	18334450	27800	27800	27800	27800	0
555	20240923	100700	18334450	27800	27800	27800	27800	0
556	20240923	100600	18334450	27800	27600	27800	27600	2
557	20240923	100500	18279050	27600	27600	27600	27600	14
558	20240923	100400	17892650	27600	27600	27600	27600	3
559	20240923	100300	17809850	27800	27800	27800	27800	6
560	20240923	100200	17643050	27600	27600	27600	27600	2
561	20240923	100100	17587850	27600	27600	27600	27600	0
562	20240923	100000	17587850	27600	27650	27650	27600	2
563	20240923	095900	17532600	27650	27650	27650	27650	53
564	20240923	095800	16067150	27650	27650	27650	27650	0
565	20240923	095700	16067150	27650	27650	27650	27650	5
566	20240923	095600	15928900	27650	27650	27650	27650	0
567	20240923	095500	15928900	27650	27650	27650	27650	0
568	20240923	095400	15928900	27650	27650	27650	27650	31
569	20240923	095300	15071750	27750	27750	27750	27750	0
570	20240923	095200	15071750	27750	27750	27750	27750	0
571	20240923	095100	15071750	27750	27750	27750	27750	0
572	20240923	095000	15071750	27750	27750	27750	27750	0
573	20240923	094900	15071750	27750	27750	27750	27750	0
574	20240923	094800	15071750	27750	27750	27750	27750	0
575	20240923	094700	15071750	27750	27800	27800	27750	5
576	20240923	094600	14932850	27750	27750	27750	27750	19
577	20240923	094500	14405600	27700	27700	27700	27700	4
578	20240923	094400	14294800	27700	27700	27700	27700	0
579	20240923	094300	14294800	27700	27700	27700	27700	16
580	20240923	094200	13851600	27650	27650	27650	27650	4
581	20240923	094100	13741000	27650	27650	27650	27650	10
582	20240923	094000	13464500	27650	27650	27650	27650	0
583	20240923	093900	13464500	27650	27650	27650	27650	0
584	20240923	093800	13464500	27650	27650	27650	27650	0
585	20240923	093700	13464500	27650	27650	27650	27650	18
586	20240923	093600	12966800	27550	27550	27550	27550	0
587	20240923	093500	12966800	27550	27550	27550	27550	8
588	20240923	093400	12746400	27700	27700	27700	27700	0
589	20240923	093300	12746400	27700	27700	27700	27700	0
590	20240923	093200	12746400	27700	27700	27700	27700	0
591	20240923	093100	12746400	27700	27700	27700	27700	2
592	20240923	093000	12691000	27700	27700	27700	27700	18
593	20240923	092900	12192400	27700	27700	27700	27700	0
594	20240923	092800	12192400	27700	27700	27700	27700	25
595	20240923	092700	11499900	27700	27700	27700	27700	7
596	20240923	092600	11306000	27700	27700	27700	27700	0
597	20240923	092500	11306000	27700	27700	27700	27700	20
598	20240923	092400	10752000	27700	27700	27700	27700	50
599	20240923	092300	9367000	27500	27650	27650	27500	14
600	20240923	092200	8981700	27650	27600	27650	27600	31
601	20240923	092100	8124800	27500	27500	27500	27500	0
602	20240923	092000	8124800	27500	27500	27500	27500	7
603	20240923	091900	7932300	27500	27500	27500	27500	78
604	20240923	091800	5787300	27300	27300	27300	27300	0
605	20240923	091700	5787300	27300	27400	27400	27300	40
606	20240923	091600	4694600	27650	27650	27650	27650	0
607	20240923	091500	4694600	27650	27350	27650	27350	8
608	20240923	091400	4475000	27600	27350	27600	27350	4
609	20240923	091300	4364900	27550	27550	27550	27550	10
610	20240923	091200	4089400	27600	27600	27600	27600	0
611	20240923	091100	4089400	27600	27600	27600	27600	0
612	20240923	091000	4089400	27600	27550	27600	27550	30
613	20240923	090900	3262350	27550	27550	27550	27550	0
614	20240923	090800	3262350	27550	27550	27550	27550	0
615	20240923	090700	3262350	27550	27550	27550	27550	0
616	20240923	090600	3262350	27550	27550	27550	27550	1
617	20240923	090500	3234800	27400	27400	27400	27400	0
618	20240923	090400	3234800	27400	27400	27400	27400	0
619	20240923	090300	3234800	27400	27400	27400	27400	2
620	20240923	090200	3180000	27500	27500	27500	27500	5
621	20240923	090100	3042500	27500	27500	27500	27500	3
622	20240923	090000	2960000	27500	27950	27950	27500	106