KissMeData/036190/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	191800	126334800	27600	27600	27600	27600	20
3	20241106	191700	126334800	27600	27600	27600	27600	0
4	20241106	191600	126334800	27600	27600	27600	27600	0
5	20241106	191500	126334800	27600	27600	27600	27600	0
6	20241106	191400	126334800	27600	27600	27600	27600	0
7	20241106	191300	126334800	27600	27600	27600	27600	0
8	20241106	191200	126334800	27600	27600	27600	27600	0
9	20241106	191100	126334800	27600	27600	27600	27600	0
10	20241106	191000	126334800	27600	27600	27600	27600	0
11	20241106	190900	126334800	27600	27600	27600	27600	0
12	20241106	190800	126334800	27600	27600	27600	27600	0
13	20241106	190700	126334800	27600	27600	27600	27600	0
14	20241106	190600	126334800	27600	27600	27600	27600	0
15	20241106	190500	126334800	27600	27600	27600	27600	0
16	20241106	190400	126334800	27600	27600	27600	27600	0
17	20241106	190300	126334800	27600	27600	27600	27600	0
18	20241106	190200	126334800	27600	27600	27600	27600	0
19	20241106	190100	126334800	27600	27600	27600	27600	0
20	20241106	190000	126334800	27600	27600	27600	27600	0
21	20241106	185900	126334800	27600	27600	27600	27600	0
22	20241106	185800	126334800	27600	27600	27600	27600	0
23	20241106	185700	126334800	27600	27600	27600	27600	0
24	20241106	185600	126334800	27600	27600	27600	27600	0
25	20241106	185500	126334800	27600	27600	27600	27600	0
26	20241106	185400	126334800	27600	27600	27600	27600	0
27	20241106	185300	126334800	27600	27600	27600	27600	0
28	20241106	185200	126334800	27600	27600	27600	27600	0
29	20241106	185100	126334800	27600	27600	27600	27600	0
30	20241106	185000	126334800	27600	27600	27600	27600	0
31	20241106	184900	126334800	27600	27600	27600	27600	0
32	20241106	184800	126334800	27600	27600	27600	27600	20
33	20241106	184700	126334800	27600	27600	27600	27600	0
34	20241106	184600	126334800	27600	27600	27600	27600	0
35	20241106	184500	126334800	27600	27600	27600	27600	0
36	20241106	184400	126334800	27600	27600	27600	27600	0
37	20241106	184300	126334800	27600	27600	27600	27600	0
38	20241106	184200	126334800	27600	27600	27600	27600	0
39	20241106	184100	126334800	27600	27600	27600	27600	0
40	20241106	184000	126334800	27600	27600	27600	27600	0
41	20241106	183900	126334800	27600	27600	27600	27600	0
42	20241106	183800	126334800	27600	27600	27600	27600	0
43	20241106	183700	126334800	27600	27600	27600	27600	0
44	20241106	183600	126334800	27600	27600	27600	27600	0
45	20241106	183500	126334800	27600	27600	27600	27600	0
46	20241106	183400	126334800	27600	27600	27600	27600	0
47	20241106	183300	126334800	27600	27600	27600	27600	0
48	20241106	183200	126334800	27600	27600	27600	27600	0
49	20241106	183100	126334800	27600	27600	27600	27600	0
50	20241106	183000	126334800	27600	27600	27600	27600	0
51	20241106	182900	126334800	27600	27600	27600	27600	0
52	20241106	182800	126334800	27600	27600	27600	27600	0
53	20241106	182700	126334800	27600	27600	27600	27600	0
54	20241106	182600	126334800	27600	27600	27600	27600	0
55	20241106	182500	126334800	27600	27600	27600	27600	0
56	20241106	182400	126334800	27600	27600	27600	27600	0
57	20241106	182300	126334800	27600	27600	27600	27600	0
58	20241106	182200	126334800	27600	27600	27600	27600	0
59	20241106	182100	126334800	27600	27600	27600	27600	0
60	20241106	182000	126334800	27600	27600	27600	27600	0
61	20241106	181900	126334800	27600	27600	27600	27600	0
62	20241106	181800	126334800	27600	27600	27600	27600	20
63	20241106	181700	126334800	27600	27600	27600	27600	0
64	20241106	181600	126334800	27600	27600	27600	27600	0
65	20241106	181500	126334800	27600	27600	27600	27600	0
66	20241106	181400	126334800	27600	27600	27600	27600	0
67	20241106	181300	126334800	27600	27600	27600	27600	0
68	20241106	181200	126334800	27600	27600	27600	27600	0
69	20241106	181100	126334800	27600	27600	27600	27600	0
70	20241106	181000	126334800	27600	27600	27600	27600	0
71	20241106	180900	126334800	27600	27600	27600	27600	0
72	20241106	180800	126334800	27600	27600	27600	27600	0
73	20241106	180700	126334800	27600	27600	27600	27600	0
74	20241106	180600	126334800	27600	27600	27600	27600	0
75	20241106	180500	126334800	27600	27600	27600	27600	0
76	20241106	180400	126334800	27600	27600	27600	27600	0
77	20241106	180300	126334800	27600	27600	27600	27600	0
78	20241106	180200	126334800	27600	27600	27600	27600	0
79	20241106	180100	126334800	27600	27600	27600	27600	0
80	20241106	180000	126334800	27600	27600	27600	27600	0
81	20241106	175900	126334800	27600	27600	27600	27600	0
82	20241106	175800	126334800	27600	27600	27600	27600	0
83	20241106	175700	126334800	27600	27600	27600	27600	0
84	20241106	175600	126334800	27600	27600	27600	27600	0
85	20241106	175500	126334800	27600	27600	27600	27600	0
86	20241106	175400	126334800	27600	27600	27600	27600	0
87	20241106	175300	126334800	27600	27600	27600	27600	0
88	20241106	175200	126334800	27600	27600	27600	27600	0
89	20241106	175100	126334800	27600	27600	27600	27600	0
90	20241106	175000	126334800	27600	27600	27600	27600	0
91	20241106	174900	126334800	27600	27600	27600	27600	0
92	20241106	174800	126334800	27600	27600	27600	27600	20
93	20241106	174700	126334800	27600	27600	27600	27600	0
94	20241106	174600	126334800	27600	27600	27600	27600	0
95	20241106	174500	126334800	27600	27600	27600	27600	0
96	20241106	174400	126334800	27600	27600	27600	27600	0
97	20241106	174300	126334800	27600	27600	27600	27600	0
98	20241106	174200	126334800	27600	27600	27600	27600	0
99	20241106	174100	126334800	27600	27600	27600	27600	0
100	20241106	174000	126334800	27600	27600	27600	27600	0
101	20241106	173900	126334800	27600	27600	27600	27600	0
102	20241106	173800	126334800	27600	27600	27600	27600	0
103	20241106	173700	126334800	27600	27600	27600	27600	0
104	20241106	173600	126334800	27600	27600	27600	27600	0
105	20241106	173500	126334800	27600	27600	27600	27600	0
106	20241106	173400	126334800	27600	27600	27600	27600	0
107	20241106	173300	126334800	27600	27600	27600	27600	0
108	20241106	173200	126334800	27600	27600	27600	27600	0
109	20241106	173100	126334800	27600	27600	27600	27600	0
110	20241106	173000	126334800	27600	27600	27600	27600	0
111	20241106	172900	126334800	27600	27600	27600	27600	0
112	20241106	172800	126334800	27600	27600	27600	27600	0
113	20241106	172700	126334800	27600	27600	27600	27600	0
114	20241106	172600	126334800	27600	27600	27600	27600	0
115	20241106	172500	126334800	27600	27600	27600	27600	0
116	20241106	172400	126334800	27600	27600	27600	27600	0
117	20241106	172300	126334800	27600	27600	27600	27600	0
118	20241106	172200	126334800	27600	27600	27600	27600	0
119	20241106	172100	126334800	27600	27600	27600	27600	0
120	20241106	172000	126334800	27600	27600	27600	27600	0
121	20241106	171900	126334800	27600	27600	27600	27600	0
122	20241106	171800	126334800	27600	27600	27600	27600	20
123	20241106	171700	126334800	27600	27600	27600	27600	0
124	20241106	171600	126334800	27600	27600	27600	27600	0
125	20241106	171500	126334800	27600	27600	27600	27600	0
126	20241106	171400	126334800	27600	27600	27600	27600	0
127	20241106	171300	126334800	27600	27600	27600	27600	0
128	20241106	171200	126334800	27600	27600	27600	27600	0
129	20241106	171100	126334800	27600	27600	27600	27600	0
130	20241106	171000	126334800	27600	27600	27600	27600	0
131	20241106	170900	126334800	27600	27600	27600	27600	0
132	20241106	170800	126334800	27600	27600	27600	27600	0
133	20241106	170700	126334800	27600	27600	27600	27600	0
134	20241106	170600	126334800	27600	27600	27600	27600	0
135	20241106	170500	126334800	27600	27600	27600	27600	0
136	20241106	170400	126334800	27600	27600	27600	27600	0
137	20241106	170300	126334800	27600	27600	27600	27600	0
138	20241106	170200	126334800	27600	27600	27600	27600	0
139	20241106	170100	126334800	27600	27600	27600	27600	0
140	20241106	170000	126334800	27600	27600	27600	27600	0
141	20241106	165900	126334800	27600	27600	27600	27600	0
142	20241106	165800	126334800	27600	27600	27600	27600	0
143	20241106	165700	126334800	27600	27600	27600	27600	0
144	20241106	165600	126334800	27600	27600	27600	27600	0
145	20241106	165500	126334800	27600	27600	27600	27600	0
146	20241106	165400	126334800	27600	27600	27600	27600	0
147	20241106	165300	126334800	27600	27600	27600	27600	0
148	20241106	165200	126334800	27600	27600	27600	27600	0
149	20241106	165100	126334800	27600	27600	27600	27600	0
150	20241106	165000	126334800	27600	27600	27600	27600	0
151	20241106	164900	126334800	27600	27600	27600	27600	0
152	20241106	164800	126334800	27600	27600	27600	27600	20
153	20241106	164700	126334800	27600	27600	27600	27600	0
154	20241106	164600	126334800	27600	27600	27600	27600	0
155	20241106	164500	126334800	27600	27600	27600	27600	0
156	20241106	164400	126334800	27600	27600	27600	27600	0
157	20241106	164300	126334800	27600	27600	27600	27600	0
158	20241106	164200	126334800	27600	27600	27600	27600	0
159	20241106	164100	126334800	27600	27600	27600	27600	0
160	20241106	164000	126334800	27600	27600	27600	27600	0
161	20241106	163900	126334800	27600	27600	27600	27600	0
162	20241106	163800	126334800	27600	27600	27600	27600	0
163	20241106	163700	126334800	27600	27600	27600	27600	0
164	20241106	163600	126334800	27600	27600	27600	27600	0
165	20241106	163500	126334800	27600	27600	27600	27600	0
166	20241106	163400	126334800	27600	27600	27600	27600	0
167	20241106	163300	126334800	27600	27600	27600	27600	0
168	20241106	163200	126334800	27600	27600	27600	27600	0
169	20241106	163100	126334800	27600	27600	27600	27600	0
170	20241106	163000	126334800	27600	27600	27600	27600	0
171	20241106	162900	126334800	27600	27600	27600	27600	0
172	20241106	162800	126334800	27600	27600	27600	27600	0
173	20241106	162700	126334800	27600	27600	27600	27600	0
174	20241106	162600	126334800	27600	27600	27600	27600	0
175	20241106	162500	126334800	27600	27600	27600	27600	0
176	20241106	162400	126334800	27600	27600	27600	27600	0
177	20241106	162300	126334800	27600	27600	27600	27600	0
178	20241106	162200	126334800	27600	27600	27600	27600	0
179	20241106	162100	126334800	27600	27600	27600	27600	0
180	20241106	162000	126334800	27600	27600	27600	27600	0
181	20241106	161900	126334800	27600	27600	27600	27600	0
182	20241106	161800	126334800	27600	27600	27600	27600	20
183	20241106	161700	126334800	27600	27600	27600	27600	0
184	20241106	161600	126334800	27600	27600	27600	27600	0
185	20241106	161500	126334800	27600	27600	27600	27600	0
186	20241106	161400	126334800	27600	27600	27600	27600	0
187	20241106	161300	126334800	27600	27600	27600	27600	0
188	20241106	161200	126334800	27600	27600	27600	27600	0
189	20241106	161100	126334800	27600	27600	27600	27600	0
190	20241106	161000	126334800	27600	27600	27600	27600	0
191	20241106	160900	126334800	27600	27600	27600	27600	0
192	20241106	160800	126334800	27600	27600	27600	27600	0
193	20241106	160700	126334800	27600	27600	27600	27600	0
194	20241106	160600	126334800	27600	27600	27600	27600	0
195	20241106	160500	126334800	27600	27600	27600	27600	0
196	20241106	160400	126334800	27600	27600	27600	27600	0
197	20241106	160300	126334800	27600	27600	27600	27600	0
198	20241106	160200	126334800	27600	27600	27600	27600	0
199	20241106	160100	126334800	27600	27600	27600	27600	0
200	20241106	160000	126334800	27600	27600	27600	27600	0
201	20241106	155900	126334800	27600	27600	27600	27600	0
202	20241106	155800	126334800	27600	27600	27600	27600	0
203	20241106	155700	126334800	27600	27600	27600	27600	0
204	20241106	155600	126334800	27600	27600	27600	27600	0
205	20241106	155500	126334800	27600	27600	27600	27600	0
206	20241106	155400	126334800	27600	27600	27600	27600	0
207	20241106	155300	126334800	27600	27600	27600	27600	0
208	20241106	155200	126334800	27600	27600	27600	27600	0
209	20241106	155100	126334800	27600	27600	27600	27600	0
210	20241106	155000	126334800	27600	27600	27600	27600	0
211	20241106	154900	126334800	27600	27600	27600	27600	0
212	20241106	154800	126334800	27600	27600	27600	27600	20
213	20241106	154700	126334800	27600	27600	27600	27600	0
214	20241106	154600	126334800	27600	27600	27600	27600	0
215	20241106	154500	126334800	27600	27600	27600	27600	0
216	20241106	154400	126334800	27600	27600	27600	27600	0
217	20241106	154300	126334800	27600	27600	27600	27600	0
218	20241106	154200	126334800	27600	27600	27600	27600	0
219	20241106	154100	126334800	27600	27600	27600	27600	0
220	20241106	154000	126334800	27600	27600	27600	27600	0
221	20241106	153900	126334800	27600	27600	27600	27600	0
222	20241106	153800	126334800	27600	27600	27600	27600	0
223	20241106	153700	126334800	27600	27600	27600	27600	0
224	20241106	153600	126334800	27600	27600	27600	27600	0
225	20241106	153500	126334800	27600	27600	27600	27600	0
226	20241106	153400	126334800	27600	27600	27600	27600	0
227	20241106	153300	126334800	27600	27600	27600	27600	0
228	20241106	153200	126334800	27600	27600	27600	27600	0
229	20241106	153100	126334800	27600	27600	27600	27600	0
230	20241106	153000	126334800	27600	27600	27600	27600	20
231	20241106	152900	125782800	27650	27650	27650	27650	0
232	20241106	152800	125782800	27650	27650	27650	27650	0
233	20241106	152700	125782800	27650	27650	27650	27650	0
234	20241106	152600	125782800	27650	27650	27650	27650	0
235	20241106	152500	125782800	27650	27650	27650	27650	0
236	20241106	152400	125782800	27650	27650	27650	27650	0
237	20241106	152300	125782800	27650	27650	27650	27650	0
238	20241106	152200	125782800	27650	27650	27650	27650	0
239	20241106	152100	125782800	27650	27650	27650	27650	0
240	20241106	152000	125782800	27650	27650	27650	27650	0
241	20241106	151900	125782800	27650	27650	27650	27500	75
242	20241106	151800	123719700	27650	27650	27650	27650	0
243	20241106	151700	123719700	27650	27650	27650	27650	1
244	20241106	151600	123692050	27550	27550	27550	27550	3
245	20241106	151500	123609400	27650	27650	27650	27650	0
246	20241106	151400	123609400	27650	27650	27650	27650	0
247	20241106	151300	123609400	27650	27550	27650	27550	7
248	20241106	151200	123416450	27550	27550	27550	27550	0
249	20241106	151100	123416450	27550	27550	27550	27550	0
250	20241106	151000	123416450	27550	27550	27550	27550	1
251	20241106	150900	123388900	27650	27650	27650	27650	0
252	20241106	150800	123388900	27650	27650	27650	27650	0
253	20241106	150700	123388900	27650	27650	27650	27650	0
254	20241106	150600	123388900	27650	27650	27650	27650	0
255	20241106	150500	123388900	27650	27600	27650	27600	72
256	20241106	150400	121399100	27600	27600	27600	27600	0
257	20241106	150300	121399100	27600	27600	27600	27600	0
258	20241106	150200	121399100	27600	27600	27600	27600	0
259	20241106	150100	121399100	27600	27600	27600	27600	108
260	20241106	150000	118418300	27600	27600	27600	27600	1
261	20241106	145900	118390700	27500	27500	27500	27500	0
262	20241106	145800	118390700	27500	27500	27500	27500	0
263	20241106	145700	118390700	27500	27500	27500	27500	0
264	20241106	145600	118390700	27500	27500	27500	27500	0
265	20241106	145500	118390700	27500	27500	27500	27500	7
266	20241106	145400	118198200	27600	27600	27600	27600	0
267	20241106	145300	118198200	27600	27600	27600	27600	0
268	20241106	145200	118198200	27600	27600	27600	27600	0
269	20241106	145100	118198200	27600	27600	27600	27600	0
270	20241106	145000	118198200	27600	27600	27600	27600	109
271	20241106	144900	115189800	27600	27600	27600	27600	0
272	20241106	144800	115189800	27600	27600	27600	27600	0
273	20241106	144700	115189800	27600	27600	27600	27600	1
274	20241106	144600	115162200	27500	27500	27500	27500	0
275	20241106	144500	115162200	27500	27500	27500	27500	0
276	20241106	144400	115162200	27500	27500	27500	27500	0
277	20241106	144300	115162200	27500	27500	27500	27500	0
278	20241106	144200	115162200	27500	27500	27500	27500	0
279	20241106	144100	115162200	27500	27500	27500	27500	0
280	20241106	144000	115162200	27500	27500	27500	27500	0
281	20241106	143900	115162200	27500	27500	27500	27500	0
282	20241106	143800	115162200	27500	27500	27500	27500	0
283	20241106	143700	115162200	27500	27500	27500	27500	0
284	20241106	143600	115162200	27500	27500	27500	27500	0
285	20241106	143500	115162200	27500	27500	27500	27500	0
286	20241106	143400	115162200	27500	27500	27500	27500	16
287	20241106	143300	114722200	27500	27500	27500	27500	0
288	20241106	143200	114722200	27500	27500	27500	27500	0
289	20241106	143100	114722200	27500	27500	27500	27500	0
290	20241106	143000	114722200	27500	27500	27500	27500	0
291	20241106	142900	114722200	27500	27500	27500	27500	0
292	20241106	142800	114722200	27500	27500	27500	27500	5
293	20241106	142700	114584700	27500	27500	27500	27500	0
294	20241106	142600	114584700	27500	27500	27500	27500	0
295	20241106	142500	114584700	27500	27500	27500	27500	0
296	20241106	142400	114584700	27500	27500	27500	27500	0
297	20241106	142300	114584700	27500	27500	27500	27500	0
298	20241106	142200	114584700	27500	27500	27500	27500	0
299	20241106	142100	114584700	27500	27500	27500	27500	0
300	20241106	142000	114584700	27500	27500	27500	27500	0
301	20241106	141900	114584700	27500	27500	27500	27500	0
302	20241106	141800	114584700	27500	27500	27500	27500	0
303	20241106	141700	114584700	27500	27500	27500	27500	0
304	20241106	141600	114584700	27500	27500	27500	27500	0
305	20241106	141500	114584700	27500	27500	27500	27500	0
306	20241106	141400	114584700	27500	27500	27500	27500	3
307	20241106	141300	114502200	27600	27600	27600	27600	0
308	20241106	141200	114502200	27600	27600	27600	27600	0
309	20241106	141100	114502200	27600	27600	27600	27600	0
310	20241106	141000	114502200	27600	27600	27600	27600	0
311	20241106	140900	114502200	27600	27600	27600	27600	0
312	20241106	140800	114502200	27600	27450	27600	27450	168
313	20241106	140700	109888800	27400	27400	27400	27400	0
314	20241106	140600	109888800	27400	27400	27400	27400	0
315	20241106	140500	109888800	27400	27400	27400	27400	0
316	20241106	140400	109888800	27400	27400	27400	27400	0
317	20241106	140300	109888800	27400	27400	27400	27400	2
318	20241106	140200	109834000	27400	27400	27400	27400	0
319	20241106	140100	109834000	27400	27550	27550	27400	48
320	20241106	140000	108513300	27550	27550	27550	27550	0
321	20241106	135900	108513300	27550	27550	27550	27550	0
322	20241106	135800	108513300	27550	27550	27550	27550	0
323	20241106	135700	108513300	27550	27550	27550	27550	0
324	20241106	135600	108513300	27550	27550	27550	27550	0
325	20241106	135500	108513300	27550	27550	27550	27550	0
326	20241106	135400	108513300	27550	27550	27550	27550	0
327	20241106	135300	108513300	27550	27550	27550	27550	0
328	20241106	135200	108513300	27550	27550	27550	27550	0
329	20241106	135100	108513300	27550	27550	27550	27550	1
330	20241106	135000	108485750	27400	27400	27400	27400	0
331	20241106	134900	108485750	27400	27400	27400	27400	0
332	20241106	134800	108485750	27400	27400	27400	27400	0
333	20241106	134700	108485750	27400	27400	27400	27400	0
334	20241106	134600	108485750	27400	27400	27400	27400	0
335	20241106	134500	108485750	27400	27400	27400	27400	0
336	20241106	134400	108485750	27400	27400	27400	27400	0
337	20241106	134300	108485750	27400	27400	27400	27400	0
338	20241106	134200	108485750	27400	27400	27400	27400	0
339	20241106	134100	108485750	27400	27400	27400	27400	0
340	20241106	134000	108485750	27400	27400	27400	27400	0
341	20241106	133900	108485750	27400	27400	27400	27400	0
342	20241106	133800	108485750	27400	27400	27400	27400	0
343	20241106	133700	108485750	27400	27400	27400	27400	0
344	20241106	133600	108485750	27400	27400	27400	27400	0
345	20241106	133500	108485750	27400	27400	27400	27400	0
346	20241106	133400	108485750	27400	27500	27500	27400	22
347	20241106	133300	107882850	27400	27500	27500	27400	400
348	20241106	133200	96922750	27400	27400	27400	27400	0
349	20241106	133100	96922750	27400	27400	27400	27400	0
350	20241106	133000	96922750	27400	27500	27500	27400	300
351	20241106	132900	88691750	27450	27450	27450	27450	0
352	20241106	132800	88691750	27450	27450	27450	27450	0
353	20241106	132700	88691750	27450	27450	27450	27450	0
354	20241106	132600	88691750	27450	27450	27450	27450	0
355	20241106	132500	88691750	27450	27450	27450	27450	0
356	20241106	132400	88691750	27450	27450	27450	27450	0
357	20241106	132300	88691750	27450	27450	27450	27450	0
358	20241106	132200	88691750	27450	27450	27450	27450	0
359	20241106	132100	88691750	27450	27450	27450	27450	0
360	20241106	132000	88691750	27450	27450	27450	27450	0
361	20241106	131900	88691750	27450	27450	27450	27450	100
362	20241106	131800	85946750	27450	27450	27450	27450	0
363	20241106	131700	85946750	27450	27450	27450	27450	0
364	20241106	131600	85946750	27450	27450	27450	27450	0
365	20241106	131500	85946750	27450	27450	27450	27450	0
366	20241106	131400	85946750	27450	27450	27450	27450	0
367	20241106	131300	85946750	27450	27450	27450	27450	0
368	20241106	131200	85946750	27450	27450	27450	27450	0
369	20241106	131100	85946750	27450	27450	27450	27450	0
370	20241106	131000	85946750	27450	27450	27450	27450	0
371	20241106	130900	85946750	27450	27450	27450	27450	0
372	20241106	130800	85946750	27450	27450	27450	27450	0
373	20241106	130700	85946750	27450	27450	27450	27450	0
374	20241106	130600	85946750	27450	27450	27450	27450	0
375	20241106	130500	85946750	27450	27450	27450	27450	0
376	20241106	130400	85946750	27450	27450	27450	27450	36
377	20241106	130300	84958550	27500	27500	27500	27500	0
378	20241106	130200	84958550	27500	27500	27500	27500	0
379	20241106	130100	84958550	27500	27500	27500	27500	0
380	20241106	130000	84958550	27500	27500	27500	27500	0
381	20241106	125900	84958550	27500	27500	27500	27500	15
382	20241106	125800	84546050	27500	27500	27500	27500	0
383	20241106	125700	84546050	27500	27500	27500	27500	0
384	20241106	125600	84546050	27500	27500	27500	27500	0
385	20241106	125500	84546050	27500	27500	27500	27500	15
386	20241106	125400	84133550	27500	27500	27500	27500	0
387	20241106	125300	84133550	27500	27500	27500	27500	0
388	20241106	125200	84133550	27500	27500	27500	27500	0
389	20241106	125100	84133550	27500	27500	27500	27500	0
390	20241106	125000	84133550	27500	27500	27500	27500	20
391	20241106	124900	83583550	27500	27500	27500	27500	0
392	20241106	124800	83583550	27500	27500	27500	27500	0
393	20241106	124700	83583550	27500	27500	27500	27500	0
394	20241106	124600	83583550	27500	27500	27500	27500	0
395	20241106	124500	83583550	27500	27500	27500	27500	0
396	20241106	124400	83583550	27500	27500	27500	27500	0
397	20241106	124300	83583550	27500	27500	27500	27500	0
398	20241106	124200	83583550	27500	27500	27500	27500	0
399	20241106	124100	83583550	27500	27500	27500	27500	0
400	20241106	124000	83583550	27500	27500	27500	27500	16
401	20241106	123900	83143550	27500	27500	27500	27500	9
402	20241106	123800	82896050	27500	27500	27500	27500	0
403	20241106	123700	82896050	27500	27500	27500	27500	0
404	20241106	123600	82896050	27500	27500	27500	27500	3
405	20241106	123500	82813550	27450	27450	27450	27450	0
406	20241106	123400	82813550	27450	27450	27450	27450	0
407	20241106	123300	82813550	27450	27450	27450	27450	0
408	20241106	123200	82813550	27450	27450	27450	27450	0
409	20241106	123100	82813550	27450	27450	27450	27450	0
410	20241106	123000	82813550	27450	27450	27450	27450	0
411	20241106	122900	82813550	27450	27450	27450	27450	1
412	20241106	122800	82786100	27500	27500	27500	27500	0
413	20241106	122700	82786100	27500	27500	27500	27500	0
414	20241106	122600	82786100	27500	27500	27500	27500	0
415	20241106	122500	82786100	27500	27500	27500	27500	0
416	20241106	122400	82786100	27500	27500	27500	27500	0
417	20241106	122300	82786100	27500	27500	27500	27500	0
418	20241106	122200	82786100	27500	27500	27500	27500	0
419	20241106	122100	82786100	27500	27500	27500	27500	0
420	20241106	122000	82786100	27500	27500	27500	27500	0
421	20241106	121900	82786100	27500	27500	27500	27500	0
422	20241106	121800	82786100	27500	27500	27500	27500	0
423	20241106	121700	82786100	27500	27500	27500	27500	0
424	20241106	121600	82786100	27500	27500	27500	27500	0
425	20241106	121500	82786100	27500	27550	27550	27500	36
426	20241106	121400	81796050	27600	27600	27600	27600	0
427	20241106	121300	81796050	27600	27600	27600	27600	0
428	20241106	121200	81796050	27600	27600	27600	27600	0
429	20241106	121100	81796050	27600	27600	27600	27600	0
430	20241106	121000	81796050	27600	27600	27600	27600	0
431	20241106	120900	81796050	27600	27600	27600	27600	0
432	20241106	120800	81796050	27600	27600	27600	27600	0
433	20241106	120700	81796050	27600	27600	27600	27600	0
434	20241106	120600	81796050	27600	27600	27600	27600	0
435	20241106	120500	81796050	27600	27600	27600	27600	0
436	20241106	120400	81796050	27600	27600	27600	27600	0
437	20241106	120300	81796050	27600	27600	27600	27600	0
438	20241106	120200	81796050	27600	27600	27600	27600	0
439	20241106	120100	81796050	27600	27600	27600	27600	0
440	20241106	120000	81796050	27600	27600	27600	27600	0
441	20241106	115900	81796050	27600	27600	27600	27600	0
442	20241106	115800	81796050	27600	27600	27600	27600	0
443	20241106	115700	81796050	27600	27600	27600	27600	0
444	20241106	115600	81796050	27600	27600	27600	27600	0
445	20241106	115500	81796050	27600	27600	27600	27600	0
446	20241106	115400	81796050	27600	27600	27600	27600	0
447	20241106	115300	81796050	27600	27600	27600	27600	1
448	20241106	115200	81768450	27600	27600	27600	27600	0
449	20241106	115100	81768450	27600	27450	27600	27450	2
450	20241106	115000	81713400	27400	27400	27400	27400	0
451	20241106	114900	81713400	27400	27400	27400	27400	0
452	20241106	114800	81713400	27400	27400	27400	27400	0
453	20241106	114700	81713400	27400	27400	27400	27400	0
454	20241106	114600	81713400	27400	27400	27400	27400	0
455	20241106	114500	81713400	27400	27400	27400	27400	0
456	20241106	114400	81713400	27400	27400	27400	27400	0
457	20241106	114300	81713400	27400	27400	27400	27400	0
458	20241106	114200	81713400	27400	27400	27400	27400	0
459	20241106	114100	81713400	27400	27400	27400	27400	0
460	20241106	114000	81713400	27400	27400	27400	27400	0
461	20241106	113900	81713400	27400	27450	27450	27400	180
462	20241106	113800	76772500	27500	27500	27500	27500	0
463	20241106	113700	76772500	27500	27500	27500	27500	0
464	20241106	113600	76772500	27500	27500	27500	27500	2
465	20241106	113500	76717500	27500	27550	27550	27500	200
466	20241106	113400	71217450	27550	27550	27550	27550	0
467	20241106	113300	71217450	27550	27550	27550	27550	0
468	20241106	113200	71217450	27550	27550	27550	27550	2
469	20241106	113100	71162350	27600	27600	27600	27600	0
470	20241106	113000	71162350	27600	27600	27600	27600	0
471	20241106	112900	71162350	27600	27600	27600	27600	0
472	20241106	112800	71162350	27600	27600	27600	27600	0
473	20241106	112700	71162350	27600	27600	27600	27600	0
474	20241106	112600	71162350	27600	27600	27600	27600	0
475	20241106	112500	71162350	27600	27600	27600	27600	0
476	20241106	112400	71162350	27600	27600	27600	27600	0
477	20241106	112300	71162350	27600	27600	27600	27600	0
478	20241106	112200	71162350	27600	27600	27600	27600	0
479	20241106	112100	71162350	27600	27600	27600	27600	0
480	20241106	112000	71162350	27600	27600	27600	27600	0
481	20241106	111900	71162350	27600	27600	27600	27600	30
482	20241106	111800	70334350	27600	27600	27600	27600	20
483	20241106	111700	69782350	27600	27600	27600	27600	0
484	20241106	111600	69782350	27600	27600	27600	27600	0
485	20241106	111500	69782350	27600	27600	27600	27600	20
486	20241106	111400	69230350	27550	27550	27550	27550	0
487	20241106	111300	69230350	27550	27550	27550	27550	0
488	20241106	111200	69230350	27550	27550	27550	27550	0
489	20241106	111100	69230350	27550	27550	27550	27550	0
490	20241106	111000	69230350	27550	27550	27550	27550	0
491	20241106	110900	69230350	27550	27550	27550	27550	0
492	20241106	110800	69230350	27550	27550	27550	27550	0
493	20241106	110700	69230350	27550	27550	27550	27550	0
494	20241106	110600	69230350	27550	27550	27550	27550	0
495	20241106	110500	69230350	27550	27550	27550	27550	0
496	20241106	110400	69230350	27550	27550	27550	27550	0
497	20241106	110300	69230350	27550	27550	27550	27550	1
498	20241106	110200	69202800	27600	27600	27600	27600	0
499	20241106	110100	69202800	27600	27600	27600	27600	0
500	20241106	110000	69202800	27600	27600	27600	27600	0
501	20241106	105900	69202800	27600	27600	27600	27600	0
502	20241106	105800	69202800	27600	27600	27600	27600	1
503	20241106	105700	69175200	27600	27600	27600	27600	0
504	20241106	105600	69175200	27600	27600	27600	27600	0
505	20241106	105500	69175200	27600	27600	27600	27600	0
506	20241106	105400	69175200	27600	27600	27600	27600	0
507	20241106	105300	69175200	27600	27600	27600	27600	0
508	20241106	105200	69175200	27600	27600	27600	27600	0
509	20241106	105100	69175200	27600	27600	27600	27600	0
510	20241106	105000	69175200	27600	27600	27600	27600	0
511	20241106	104900	69175200	27600	27600	27600	27600	0
512	20241106	104800	69175200	27600	27600	27600	27600	0
513	20241106	104700	69175200	27600	27600	27600	27600	0
514	20241106	104600	69175200	27600	27600	27600	27600	0
515	20241106	104500	69175200	27600	27600	27600	27600	0
516	20241106	104400	69175200	27600	27600	27600	27600	0
517	20241106	104300	69175200	27600	27600	27600	27600	0
518	20241106	104200	69175200	27600	27500	27600	27500	400
519	20241106	104100	58165200	27500	27500	27500	27500	300
520	20241106	104000	49915200	27500	27500	27500	27500	0
521	20241106	103900	49915200	27500	27500	27500	27500	0
522	20241106	103800	49915200	27500	27500	27500	27500	400
523	20241106	103700	38915200	27500	27500	27500	27500	100
524	20241106	103600	36165200	27500	27500	27500	27500	0
525	20241106	103500	36165200	27500	27500	27500	27500	0
526	20241106	103400	36165200	27500	27500	27500	27500	0
527	20241106	103300	36165200	27500	27500	27500	27500	0
528	20241106	103200	36165200	27500	27500	27500	27500	0
529	20241106	103100	36165200	27500	27500	27500	27500	0
530	20241106	103000	36165200	27500	27500	27500	27500	0
531	20241106	102900	36165200	27500	27500	27500	27500	0
532	20241106	102800	36165200	27500	27500	27500	27500	200
533	20241106	102700	30665200	27500	27500	27500	27500	398
534	20241106	102600	19720200	27500	27500	27500	27500	100
535	20241106	102500	16970200	27500	27500	27500	27500	1
536	20241106	102400	16942700	27600	27600	27600	27600	0
537	20241106	102300	16942700	27600	27600	27600	27600	0
538	20241106	102200	16942700	27600	27600	27600	27600	20
539	20241106	102100	16390700	27600	27600	27600	27600	0
540	20241106	102000	16390700	27600	27600	27600	27600	0
541	20241106	101900	16390700	27600	27600	27600	27600	0
542	20241106	101800	16390700	27600	27600	27600	27600	0
543	20241106	101700	16390700	27600	27600	27600	27600	100
544	20241106	101600	13630700	27600	27600	27600	27600	0
545	20241106	101500	13630700	27600	27600	27600	27600	0
546	20241106	101400	13630700	27600	27600	27600	27600	0
547	20241106	101300	13630700	27600	27600	27600	27600	0
548	20241106	101200	13630700	27600	27600	27600	27600	1
549	20241106	101100	13603100	27600	27600	27600	27600	0
550	20241106	101000	13603100	27600	27600	27600	27600	0
551	20241106	100900	13603100	27600	27600	27600	27600	0
552	20241106	100800	13603100	27600	27500	27600	27500	54
553	20241106	100700	12113400	27400	27450	27450	27400	400
554	20241106	100600	1152900	27400	27400	27400	27400	0
555	20241106	100500	1152900	27400	27400	27400	27400	0
556	20241106	100400	1152900	27400	27400	27400	27400	0
557	20241106	100300	1152900	27400	27400	27400	27400	0
558	20241106	100200	1152900	27400	27400	27400	27400	0
559	20241106	100100	1152900	27400	27400	27400	27400	0
560	20241106	100000	1152900	27400	27400	27400	27400	0
561	20241106	095900	1152900	27400	27400	27400	27400	0
562	20241106	095800	1152900	27400	27400	27400	27400	0
563	20241106	095700	1152900	27400	27400	27400	27400	0
564	20241106	095600	1152900	27400	27400	27400	27400	0
565	20241106	095500	1152900	27400	27400	27400	27400	0
566	20241106	095400	1152900	27400	27400	27400	27400	0
567	20241106	095300	1152900	27400	27400	27400	27400	0
568	20241106	095200	1152900	27400	27400	27400	27400	0
569	20241106	095100	1152900	27400	27400	27400	27400	0
570	20241106	095000	1152900	27400	27400	27400	27400	0
571	20241106	094900	1152900	27400	27400	27400	27400	0
572	20241106	094800	1152900	27400	27400	27400	27400	0
573	20241106	094700	1152900	27400	27400	27400	27400	0
574	20241106	094600	1152900	27400	27400	27400	27400	0
575	20241106	094500	1152900	27400	27400	27400	27400	11
576	20241106	094400	851500	27400	27400	27400	27400	5
577	20241106	094300	714500	27600	27600	27600	27600	1
578	20241106	094200	686900	27400	27400	27400	27400	0
579	20241106	094100	686900	27400	27400	27400	27400	6
580	20241106	094000	522500	27400	27400	27400	27400	6
581	20241106	093900	358100	27400	27400	27400	27400	0
582	20241106	093800	358100	27400	27400	27400	27400	0
583	20241106	093700	358100	27400	27400	27400	27400	0
584	20241106	093600	358100	27400	27400	27400	27400	0
585	20241106	093500	358100	27400	27400	27400	27400	1
586	20241106	093400	330700	27400	27400	27400	27400	0
587	20241106	093300	330700	27400	27400	27400	27400	0
588	20241106	093200	330700	27400	27400	27400	27400	0
589	20241106	093100	330700	27400	27400	27400	27400	0
590	20241106	093000	330700	27400	27400	27400	27350	4
591	20241106	092900	221150	27650	27650	27650	27650	0
592	20241106	092800	221150	27650	27650	27650	27650	0
593	20241106	092700	221150	27650	27650	27650	27650	0
594	20241106	092600	221150	27650	27650	27650	27650	0
595	20241106	092500	221150	27650	27650	27650	27650	0
596	20241106	092400	221150	27650	27650	27650	27650	0
597	20241106	092300	221150	27650	27650	27650	27650	0
598	20241106	092200	221150	27650	27650	27650	27650	0
599	20241106	092100	221150	27650	27650	27650	27650	0
600	20241106	092000	221150	27650	27650	27650	27650	0
601	20241106	091900	221150	27650	27650	27650	27650	0
602	20241106	091800	221150	27650	27650	27650	27650	0
603	20241106	091700	221150	27650	27650	27650	27650	0
604	20241106	091600	221150	27650	27650	27650	27650	0
605	20241106	091500	221150	27650	27650	27650	27650	0
606	20241106	091400	221150	27650	27650	27650	27650	0
607	20241106	091300	221150	27650	27650	27650	27650	0
608	20241106	091200	221150	27650	27650	27650	27650	0
609	20241106	091100	221150	27650	27650	27650	27650	0
610	20241106	091000	221150	27650	27650	27650	27650	0
611	20241106	090900	221150	27650	27650	27650	27650	0
612	20241106	090800	221150	27650	27650	27650	27650	0
613	20241106	090700	221150	27650	27650	27650	27650	0
614	20241106	090600	221150	27650	27650	27650	27650	0
615	20241106	090500	221150	27650	27650	27650	27650	1
616	20241106	090400	193500	27700	27700	27700	27700	0
617	20241106	090300	193500	27700	27700	27700	27700	0
618	20241106	090200	193500	27700	27700	27700	27700	0
619	20241106	090100	193500	27700	27700	27700	27700	0
620	20241106	090000	193500	27700	27700	27700	27500	7