KissMeData/054930/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	193800	163203050	22600	22600	22600	22600	45
3	20240926	193700	163203050	22600	22600	22600	22600	0
4	20240926	193600	163203050	22600	22600	22600	22600	0
5	20240926	193500	163203050	22600	22600	22600	22600	0
6	20240926	193400	163203050	22600	22600	22600	22600	0
7	20240926	193300	163203050	22600	22600	22600	22600	0
8	20240926	193200	163203050	22600	22600	22600	22600	0
9	20240926	193100	163203050	22600	22600	22600	22600	0
10	20240926	193000	163203050	22600	22600	22600	22600	0
11	20240926	192900	163203050	22600	22600	22600	22600	0
12	20240926	192800	163203050	22600	22600	22600	22600	0
13	20240926	192700	163203050	22600	22600	22600	22600	0
14	20240926	192600	163203050	22600	22600	22600	22600	0
15	20240926	192500	163203050	22600	22600	22600	22600	0
16	20240926	192400	163203050	22600	22600	22600	22600	0
17	20240926	192300	163203050	22600	22600	22600	22600	0
18	20240926	192200	163203050	22600	22600	22600	22600	0
19	20240926	192100	163203050	22600	22600	22600	22600	0
20	20240926	192000	163203050	22600	22600	22600	22600	0
21	20240926	191900	163203050	22600	22600	22600	22600	0
22	20240926	191800	163203050	22600	22600	22600	22600	0
23	20240926	191700	163203050	22600	22600	22600	22600	0
24	20240926	191600	163203050	22600	22600	22600	22600	0
25	20240926	191500	163203050	22600	22600	22600	22600	0
26	20240926	191400	163203050	22600	22600	22600	22600	0
27	20240926	191300	163203050	22600	22600	22600	22600	0
28	20240926	191200	163203050	22600	22600	22600	22600	0
29	20240926	191100	163203050	22600	22600	22600	22600	0
30	20240926	191000	163203050	22600	22600	22600	22600	0
31	20240926	190900	163203050	22600	22600	22600	22600	0
32	20240926	190800	163203050	22600	22600	22600	22600	45
33	20240926	190700	163203050	22600	22600	22600	22600	0
34	20240926	190600	163203050	22600	22600	22600	22600	0
35	20240926	190500	163203050	22600	22600	22600	22600	0
36	20240926	190400	163203050	22600	22600	22600	22600	0
37	20240926	190300	163203050	22600	22600	22600	22600	0
38	20240926	190200	163203050	22600	22600	22600	22600	0
39	20240926	190100	163203050	22600	22600	22600	22600	0
40	20240926	190000	163203050	22600	22600	22600	22600	0
41	20240926	185900	163203050	22600	22600	22600	22600	0
42	20240926	185800	163203050	22600	22600	22600	22600	0
43	20240926	185700	163203050	22600	22600	22600	22600	0
44	20240926	185600	163203050	22600	22600	22600	22600	0
45	20240926	185500	163203050	22600	22600	22600	22600	0
46	20240926	185400	163203050	22600	22600	22600	22600	0
47	20240926	185300	163203050	22600	22600	22600	22600	0
48	20240926	185200	163203050	22600	22600	22600	22600	0
49	20240926	185100	163203050	22600	22600	22600	22600	0
50	20240926	185000	163203050	22600	22600	22600	22600	0
51	20240926	184900	163203050	22600	22600	22600	22600	0
52	20240926	184800	163203050	22600	22600	22600	22600	0
53	20240926	184700	163203050	22600	22600	22600	22600	0
54	20240926	184600	163203050	22600	22600	22600	22600	0
55	20240926	184500	163203050	22600	22600	22600	22600	0
56	20240926	184400	163203050	22600	22600	22600	22600	0
57	20240926	184300	163203050	22600	22600	22600	22600	0
58	20240926	184200	163203050	22600	22600	22600	22600	0
59	20240926	184100	163203050	22600	22600	22600	22600	0
60	20240926	184000	163203050	22600	22600	22600	22600	0
61	20240926	183900	163203050	22600	22600	22600	22600	0
62	20240926	183800	163203050	22600	22600	22600	22600	45
63	20240926	183700	163203050	22600	22600	22600	22600	0
64	20240926	183600	163203050	22600	22600	22600	22600	0
65	20240926	183500	163203050	22600	22600	22600	22600	0
66	20240926	183400	163203050	22600	22600	22600	22600	0
67	20240926	183300	163203050	22600	22600	22600	22600	0
68	20240926	183200	163203050	22600	22600	22600	22600	0
69	20240926	183100	163203050	22600	22600	22600	22600	0
70	20240926	183000	163203050	22600	22600	22600	22600	0
71	20240926	182900	163203050	22600	22600	22600	22600	0
72	20240926	182800	163203050	22600	22600	22600	22600	0
73	20240926	182700	163203050	22600	22600	22600	22600	0
74	20240926	182600	163203050	22600	22600	22600	22600	0
75	20240926	182500	163203050	22600	22600	22600	22600	0
76	20240926	182400	163203050	22600	22600	22600	22600	0
77	20240926	182300	163203050	22600	22600	22600	22600	0
78	20240926	182200	163203050	22600	22600	22600	22600	0
79	20240926	182100	163203050	22600	22600	22600	22600	0
80	20240926	182000	163203050	22600	22600	22600	22600	0
81	20240926	181900	163203050	22600	22600	22600	22600	0
82	20240926	181800	163203050	22600	22600	22600	22600	0
83	20240926	181700	163203050	22600	22600	22600	22600	0
84	20240926	181600	163203050	22600	22600	22600	22600	0
85	20240926	181500	163203050	22600	22600	22600	22600	0
86	20240926	181400	163203050	22600	22600	22600	22600	0
87	20240926	181300	163203050	22600	22600	22600	22600	0
88	20240926	181200	163203050	22600	22600	22600	22600	0
89	20240926	181100	163203050	22600	22600	22600	22600	0
90	20240926	181000	163203050	22600	22600	22600	22600	0
91	20240926	180900	163203050	22600	22600	22600	22600	0
92	20240926	180800	163203050	22600	22600	22600	22600	45
93	20240926	180700	163203050	22600	22600	22600	22600	0
94	20240926	180600	163203050	22600	22600	22600	22600	0
95	20240926	180500	163203050	22600	22600	22600	22600	0
96	20240926	180400	163203050	22600	22600	22600	22600	0
97	20240926	180300	163203050	22600	22600	22600	22600	0
98	20240926	180200	163203050	22600	22600	22600	22600	0
99	20240926	180100	163203050	22600	22600	22600	22600	0
100	20240926	180000	163203050	22600	22600	22600	22600	0
101	20240926	175900	163203050	22600	22600	22600	22600	0
102	20240926	175800	163203050	22600	22600	22600	22600	0
103	20240926	175700	163203050	22600	22600	22600	22600	0
104	20240926	175600	163203050	22600	22600	22600	22600	0
105	20240926	175500	163203050	22600	22600	22600	22600	0
106	20240926	175400	163203050	22600	22600	22600	22600	0
107	20240926	175300	163203050	22600	22600	22600	22600	0
108	20240926	175200	163203050	22600	22600	22600	22600	0
109	20240926	175100	163203050	22600	22600	22600	22600	0
110	20240926	175000	163203050	22600	22600	22600	22600	0
111	20240926	174900	163203050	22600	22600	22600	22600	0
112	20240926	174800	163203050	22600	22600	22600	22600	0
113	20240926	174700	163203050	22600	22600	22600	22600	0
114	20240926	174600	163203050	22600	22600	22600	22600	0
115	20240926	174500	163203050	22600	22600	22600	22600	0
116	20240926	174400	163203050	22600	22600	22600	22600	0
117	20240926	174300	163203050	22600	22600	22600	22600	0
118	20240926	174200	163203050	22600	22600	22600	22600	0
119	20240926	174100	163203050	22600	22600	22600	22600	0
120	20240926	174000	163203050	22600	22600	22600	22600	0
121	20240926	173900	163203050	22600	22600	22600	22600	0
122	20240926	173800	163203050	22600	22600	22600	22600	45
123	20240926	173700	163203050	22600	22600	22600	22600	0
124	20240926	173600	163203050	22600	22600	22600	22600	0
125	20240926	173500	163203050	22600	22600	22600	22600	0
126	20240926	173400	163203050	22600	22600	22600	22600	0
127	20240926	173300	163203050	22600	22600	22600	22600	0
128	20240926	173200	163203050	22600	22600	22600	22600	0
129	20240926	173100	163203050	22600	22600	22600	22600	0
130	20240926	173000	163203050	22600	22600	22600	22600	0
131	20240926	172900	163203050	22600	22600	22600	22600	0
132	20240926	172800	163203050	22600	22600	22600	22600	0
133	20240926	172700	163203050	22600	22600	22600	22600	0
134	20240926	172600	163203050	22600	22600	22600	22600	0
135	20240926	172500	163203050	22600	22600	22600	22600	0
136	20240926	172400	163203050	22600	22600	22600	22600	0
137	20240926	172300	163203050	22600	22600	22600	22600	0
138	20240926	172200	163203050	22600	22600	22600	22600	0
139	20240926	172100	163203050	22600	22600	22600	22600	0
140	20240926	172000	163203050	22600	22600	22600	22600	0
141	20240926	171900	163203050	22600	22600	22600	22600	0
142	20240926	171800	163203050	22600	22600	22600	22600	0
143	20240926	171700	163203050	22600	22600	22600	22600	0
144	20240926	171600	163203050	22600	22600	22600	22600	0
145	20240926	171500	163203050	22600	22600	22600	22600	0
146	20240926	171400	163203050	22600	22600	22600	22600	0
147	20240926	171300	163203050	22600	22600	22600	22600	0
148	20240926	171200	163203050	22600	22600	22600	22600	0
149	20240926	171100	163203050	22600	22600	22600	22600	0
150	20240926	171000	163203050	22600	22600	22600	22600	0
151	20240926	170900	163203050	22600	22600	22600	22600	0
152	20240926	170800	163203050	22600	22600	22600	22600	45
153	20240926	170700	163203050	22600	22600	22600	22600	0
154	20240926	170600	163203050	22600	22600	22600	22600	0
155	20240926	170500	163203050	22600	22600	22600	22600	0
156	20240926	170400	163203050	22600	22600	22600	22600	0
157	20240926	170300	163203050	22600	22600	22600	22600	0
158	20240926	170200	163203050	22600	22600	22600	22600	0
159	20240926	170100	163203050	22600	22600	22600	22600	0
160	20240926	170000	163203050	22600	22600	22600	22600	0
161	20240926	165900	163203050	22600	22600	22600	22600	0
162	20240926	165800	163203050	22600	22600	22600	22600	0
163	20240926	165700	163203050	22600	22600	22600	22600	0
164	20240926	165600	163203050	22600	22600	22600	22600	0
165	20240926	165500	163203050	22600	22600	22600	22600	0
166	20240926	165400	163203050	22600	22600	22600	22600	0
167	20240926	165300	163203050	22600	22600	22600	22600	0
168	20240926	165200	163203050	22600	22600	22600	22600	0
169	20240926	165100	163203050	22600	22600	22600	22600	0
170	20240926	165000	163203050	22600	22600	22600	22600	0
171	20240926	164900	163203050	22600	22600	22600	22600	0
172	20240926	164800	163203050	22600	22600	22600	22600	0
173	20240926	164700	163203050	22600	22600	22600	22600	0
174	20240926	164600	163203050	22600	22600	22600	22600	0
175	20240926	164500	163203050	22600	22600	22600	22600	0
176	20240926	164400	163203050	22600	22600	22600	22600	0
177	20240926	164300	163203050	22600	22600	22600	22600	0
178	20240926	164200	163203050	22600	22600	22600	22600	0
179	20240926	164100	163203050	22600	22600	22600	22600	0
180	20240926	164000	163203050	22600	22600	22600	22600	0
181	20240926	163900	163203050	22600	22600	22600	22600	0
182	20240926	163800	163203050	22600	22600	22600	22600	45
183	20240926	163700	163203050	22600	22600	22600	22600	0
184	20240926	163600	163203050	22600	22600	22600	22600	0
185	20240926	163500	163203050	22600	22600	22600	22600	0
186	20240926	163400	163203050	22600	22600	22600	22600	0
187	20240926	163300	163203050	22600	22600	22600	22600	0
188	20240926	163200	163203050	22600	22600	22600	22600	0
189	20240926	163100	163203050	22600	22600	22600	22600	0
190	20240926	163000	163203050	22600	22600	22600	22600	0
191	20240926	162900	163203050	22600	22600	22600	22600	0
192	20240926	162800	163203050	22600	22600	22600	22600	0
193	20240926	162700	163203050	22600	22600	22600	22600	0
194	20240926	162600	163203050	22600	22600	22600	22600	0
195	20240926	162500	163203050	22600	22600	22600	22600	0
196	20240926	162400	163203050	22600	22600	22600	22600	0
197	20240926	162300	163203050	22600	22600	22600	22600	0
198	20240926	162200	163203050	22600	22600	22600	22600	0
199	20240926	162100	163203050	22600	22600	22600	22600	0
200	20240926	162000	163203050	22600	22600	22600	22600	0
201	20240926	161900	163203050	22600	22600	22600	22600	0
202	20240926	161800	163203050	22600	22600	22600	22600	0
203	20240926	161700	163203050	22600	22600	22600	22600	0
204	20240926	161600	163203050	22600	22600	22600	22600	0
205	20240926	161500	163203050	22600	22600	22600	22600	0
206	20240926	161400	163203050	22600	22600	22600	22600	0
207	20240926	161300	163203050	22600	22600	22600	22600	0
208	20240926	161200	163203050	22600	22600	22600	22600	0
209	20240926	161100	163203050	22600	22600	22600	22600	0
210	20240926	161000	163203050	22600	22600	22600	22600	0
211	20240926	160900	163203050	22600	22600	22600	22600	0
212	20240926	160800	163203050	22600	22600	22600	22600	45
213	20240926	160700	163203050	22600	22600	22600	22600	0
214	20240926	160600	163203050	22600	22600	22600	22600	0
215	20240926	160500	163203050	22600	22600	22600	22600	0
216	20240926	160400	163203050	22600	22600	22600	22600	0
217	20240926	160300	163203050	22600	22600	22600	22600	0
218	20240926	160200	163203050	22600	22600	22600	22600	0
219	20240926	160100	163203050	22600	22600	22600	22600	0
220	20240926	160000	163203050	22600	22600	22600	22600	0
221	20240926	155900	163203050	22600	22600	22600	22600	0
222	20240926	155800	163203050	22600	22600	22600	22600	0
223	20240926	155700	163203050	22600	22600	22600	22600	0
224	20240926	155600	163203050	22600	22600	22600	22600	0
225	20240926	155500	163203050	22600	22600	22600	22600	0
226	20240926	155400	163203050	22600	22600	22600	22600	0
227	20240926	155300	163203050	22600	22600	22600	22600	0
228	20240926	155200	163203050	22600	22600	22600	22600	0
229	20240926	155100	163203050	22600	22600	22600	22600	0
230	20240926	155000	163203050	22600	22600	22600	22600	0
231	20240926	154900	163203050	22600	22600	22600	22600	0
232	20240926	154800	163203050	22600	22600	22600	22600	0
233	20240926	154700	163203050	22600	22600	22600	22600	0
234	20240926	154600	163203050	22600	22600	22600	22600	0
235	20240926	154500	163203050	22600	22600	22600	22600	0
236	20240926	154400	163203050	22600	22600	22600	22600	0
237	20240926	154300	163203050	22600	22600	22600	22600	0
238	20240926	154200	163203050	22600	22600	22600	22600	0
239	20240926	154100	163203050	22600	22600	22600	22600	0
240	20240926	154000	163203050	22600	22600	22600	22600	0
241	20240926	153900	163203050	22600	22600	22600	22600	0
242	20240926	153800	163203050	22600	22600	22600	22600	45
243	20240926	153700	163203050	22600	22600	22600	22600	0
244	20240926	153600	163203050	22600	22600	22600	22600	0
245	20240926	153500	163203050	22600	22600	22600	22600	0
246	20240926	153400	163203050	22600	22600	22600	22600	0
247	20240926	153300	163203050	22600	22600	22600	22600	0
248	20240926	153200	163203050	22600	22600	22600	22600	0
249	20240926	153100	163203050	22600	22600	22600	22600	0
250	20240926	153000	163203050	22600	22600	22600	22600	45
251	20240926	152900	162186050	22650	22650	22650	22650	0
252	20240926	152800	162186050	22650	22650	22650	22650	0
253	20240926	152700	162186050	22650	22650	22650	22650	0
254	20240926	152600	162186050	22650	22650	22650	22650	0
255	20240926	152500	162186050	22650	22650	22650	22650	0
256	20240926	152400	162186050	22650	22650	22650	22650	0
257	20240926	152300	162186050	22650	22650	22650	22650	0
258	20240926	152200	162186050	22650	22650	22650	22650	0
259	20240926	152100	162186050	22650	22650	22650	22650	0
260	20240926	152000	162186050	22650	22650	22650	22650	0
261	20240926	151900	162186050	22650	22650	22650	22600	21
262	20240926	151800	161710650	22600	22600	22600	22600	100
263	20240926	151700	159450650	22600	22600	22600	22600	38
264	20240926	151600	158591850	22500	22500	22500	22500	0
265	20240926	151500	158591850	22500	22500	22500	22500	0
266	20240926	151400	158591850	22500	22500	22500	22500	0
267	20240926	151300	158591850	22500	22500	22500	22500	0
268	20240926	151200	158591850	22500	22500	22500	22500	0
269	20240926	151100	158591850	22500	22500	22500	22500	0
270	20240926	151000	158591850	22500	22500	22500	22500	0
271	20240926	150900	158591850	22500	22500	22500	22500	0
272	20240926	150800	158591850	22500	22500	22500	22500	0
273	20240926	150700	158591850	22500	22500	22500	22500	0
274	20240926	150600	158591850	22500	22500	22500	22500	0
275	20240926	150500	158591850	22500	22500	22500	22500	0
276	20240926	150400	158591850	22500	22500	22500	22500	0
277	20240926	150300	158591850	22500	22500	22500	22500	0
278	20240926	150200	158591850	22500	22500	22500	22500	10
279	20240926	150100	158366850	22550	22550	22550	22550	1
280	20240926	150000	158344300	22500	22500	22500	22500	0
281	20240926	145900	158344300	22500	22500	22500	22500	0
282	20240926	145800	158344300	22500	22500	22500	22500	0
283	20240926	145700	158344300	22500	22500	22500	22500	1
284	20240926	145600	158321800	22650	22650	22650	22650	0
285	20240926	145500	158321800	22650	22650	22650	22650	0
286	20240926	145400	158321800	22650	22650	22650	22650	0
287	20240926	145300	158321800	22650	22650	22650	22650	0
288	20240926	145200	158321800	22650	22650	22650	22650	0
289	20240926	145100	158321800	22650	22650	22650	22650	1
290	20240926	145000	158299150	22500	22500	22500	22500	0
291	20240926	144900	158299150	22500	22500	22500	22500	0
292	20240926	144800	158299150	22500	22500	22500	22500	0
293	20240926	144700	158299150	22500	22500	22500	22500	0
294	20240926	144600	158299150	22500	22500	22500	22500	0
295	20240926	144500	158299150	22500	22500	22500	22500	0
296	20240926	144400	158299150	22500	22500	22500	22500	0
297	20240926	144300	158299150	22500	22500	22500	22500	0
298	20240926	144200	158299150	22500	22500	22500	22500	0
299	20240926	144100	158299150	22500	22500	22500	22500	0
300	20240926	144000	158299150	22500	22500	22500	22500	0
301	20240926	143900	158299150	22500	22500	22500	22500	0
302	20240926	143800	158299150	22500	22500	22500	22500	0
303	20240926	143700	158299150	22500	22500	22500	22500	0
304	20240926	143600	158299150	22500	22500	22500	22500	0
305	20240926	143500	158299150	22500	22500	22500	22500	0
306	20240926	143400	158299150	22500	22500	22500	22500	0
307	20240926	143300	158299150	22500	22500	22500	22500	0
308	20240926	143200	158299150	22500	22500	22500	22500	0
309	20240926	143100	158299150	22500	22500	22500	22500	0
310	20240926	143000	158299150	22500	22500	22500	22500	11
311	20240926	142900	158051650	22550	22550	22550	22550	257
312	20240926	142800	152256300	22550	22550	22550	22550	323
313	20240926	142700	144972650	22750	22750	22750	22750	0
314	20240926	142600	144972650	22750	22750	22750	22750	0
315	20240926	142500	144972650	22750	22750	22750	22750	0
316	20240926	142400	144972650	22750	22750	22750	22750	0
317	20240926	142300	144972650	22750	22750	22750	22750	0
318	20240926	142200	144972650	22750	22750	22750	22750	1
319	20240926	142100	144949900	22550	22550	22550	22550	0
320	20240926	142000	144949900	22550	22600	22750	22550	650
321	20240926	141900	130233550	22600	22600	22600	22600	0
322	20240926	141800	130233550	22600	22600	22600	22600	0
323	20240926	141700	130233550	22600	22600	22600	22600	1
324	20240926	141600	130210950	22600	22600	22600	22600	0
325	20240926	141500	130210950	22600	22600	22600	22600	0
326	20240926	141400	130210950	22600	22600	22600	22600	0
327	20240926	141300	130210950	22600	22550	22600	22550	13
328	20240926	141200	129917200	22450	22450	22450	22450	0
329	20240926	141100	129917200	22450	22450	22450	22450	0
330	20240926	141000	129917200	22450	22450	22450	22450	0
331	20240926	140900	129917200	22450	22450	22450	22450	0
332	20240926	140800	129917200	22450	22450	22450	22450	0
333	20240926	140700	129917200	22450	22450	22450	22450	0
334	20240926	140600	129917200	22450	22450	22450	22450	0
335	20240926	140500	129917200	22450	22450	22450	22450	0
336	20240926	140400	129917200	22450	22450	22450	22450	0
337	20240926	140300	129917200	22450	22450	22450	22450	0
338	20240926	140200	129917200	22450	22450	22450	22450	0
339	20240926	140100	129917200	22450	22450	22450	22450	0
340	20240926	140000	129917200	22450	22450	22450	22450	0
341	20240926	135900	129917200	22450	22450	22450	22450	0
342	20240926	135800	129917200	22450	22450	22450	22450	0
343	20240926	135700	129917200	22450	22450	22450	22450	0
344	20240926	135600	129917200	22450	22450	22450	22450	0
345	20240926	135500	129917200	22450	22450	22450	22450	1
346	20240926	135400	129894750	22450	22450	22450	22450	0
347	20240926	135300	129894750	22450	22450	22450	22450	0
348	20240926	135200	129894750	22450	22450	22450	22450	0
349	20240926	135100	129894750	22450	22450	22450	22450	0
350	20240926	135000	129894750	22450	22450	22450	22450	0
351	20240926	134900	129894750	22450	22450	22450	22450	0
352	20240926	134800	129894750	22450	22450	22450	22450	0
353	20240926	134700	129894750	22450	22450	22450	22450	0
354	20240926	134600	129894750	22450	22450	22450	22450	0
355	20240926	134500	129894750	22450	22450	22450	22450	0
356	20240926	134400	129894750	22450	22450	22450	22450	0
357	20240926	134300	129894750	22450	22450	22450	22450	0
358	20240926	134200	129894750	22450	22450	22450	22450	0
359	20240926	134100	129894750	22450	22450	22450	22450	0
360	20240926	134000	129894750	22450	22450	22450	22450	0
361	20240926	133900	129894750	22450	22600	22600	22400	264
362	20240926	133800	123964550	22650	22650	22650	22650	0
363	20240926	133700	123964550	22650	22650	22650	22650	0
364	20240926	133600	123964550	22650	22650	22650	22650	44
365	20240926	133500	122967950	22600	22600	22600	22600	0
366	20240926	133400	122967950	22600	22600	22600	22600	0
367	20240926	133300	122967950	22600	22600	22600	22600	97
368	20240926	133200	120775750	22550	22550	22550	22550	0
369	20240926	133100	120775750	22550	22550	22550	22550	0
370	20240926	133000	120775750	22550	22550	22550	22550	0
371	20240926	132900	120775750	22550	22550	22550	22550	0
372	20240926	132800	120775750	22550	22550	22550	22550	0
373	20240926	132700	120775750	22550	22550	22550	22550	0
374	20240926	132600	120775750	22550	22550	22550	22550	0
375	20240926	132500	120775750	22550	22550	22550	22550	0
376	20240926	132400	120775750	22550	22550	22550	22550	0
377	20240926	132300	120775750	22550	22550	22550	22550	0
378	20240926	132200	120775750	22550	22550	22550	22550	0
379	20240926	132100	120775750	22550	22550	22550	22550	25
380	20240926	132000	120212000	22550	22550	22550	22550	0
381	20240926	131900	120212000	22550	22550	22550	22550	0
382	20240926	131800	120212000	22550	22550	22550	22550	1
383	20240926	131700	120189450	22600	22600	22600	22600	0
384	20240926	131600	120189450	22600	22600	22600	22600	1
385	20240926	131500	120166850	22600	22600	22600	22600	0
386	20240926	131400	120166850	22600	22600	22600	22600	0
387	20240926	131300	120166850	22600	22600	22600	22600	28
388	20240926	131200	119534050	22600	22500	22600	22500	104
389	20240926	131100	117190500	22500	22500	22500	22500	0
390	20240926	131000	117190500	22500	22500	22500	22500	0
391	20240926	130900	117190500	22500	22500	22500	22500	0
392	20240926	130800	117190500	22500	22500	22500	22500	0
393	20240926	130700	117190500	22500	22500	22500	22500	0
394	20240926	130600	117190500	22500	22500	22500	22500	0
395	20240926	130500	117190500	22500	22500	22500	22500	0
396	20240926	130400	117190500	22500	22500	22500	22500	0
397	20240926	130300	117190500	22500	22500	22500	22500	0
398	20240926	130200	117190500	22500	22500	22500	22500	0
399	20240926	130100	117190500	22500	22500	22500	22500	0
400	20240926	130000	117190500	22500	22500	22500	22500	0
401	20240926	125900	117190500	22500	22500	22500	22500	0
402	20240926	125800	117190500	22500	22500	22500	22500	0
403	20240926	125700	117190500	22500	22500	22500	22500	0
404	20240926	125600	117190500	22500	22500	22500	22500	0
405	20240926	125500	117190500	22500	22500	22500	22500	0
406	20240926	125400	117190500	22500	22500	22500	22500	4
407	20240926	125300	117100500	22500	22500	22500	22500	0
408	20240926	125200	117100500	22500	22500	22500	22500	0
409	20240926	125100	117100500	22500	22500	22500	22500	0
410	20240926	125000	117100500	22500	22500	22500	22500	0
411	20240926	124900	117100500	22500	22500	22500	22500	0
412	20240926	124800	117100500	22500	22500	22500	22500	0
413	20240926	124700	117100500	22500	22500	22500	22500	8
414	20240926	124600	116920500	22500	22500	22500	22500	0
415	20240926	124500	116920500	22500	22500	22500	22500	5
416	20240926	124400	116808000	22450	22450	22450	22450	2
417	20240926	124300	116763100	22450	22450	22450	22450	0
418	20240926	124200	116763100	22450	22450	22450	22450	0
419	20240926	124100	116763100	22450	22450	22450	22450	0
420	20240926	124000	116763100	22450	22500	22500	22450	17
421	20240926	123900	116380650	22550	22550	22550	22550	0
422	20240926	123800	116380650	22550	22550	22550	22550	0
423	20240926	123700	116380650	22550	22550	22550	22550	0
424	20240926	123600	116380650	22550	22550	22550	22550	0
425	20240926	123500	116380650	22550	22550	22550	22550	0
426	20240926	123400	116380650	22550	22550	22550	22550	0
427	20240926	123300	116380650	22550	22550	22550	22550	0
428	20240926	123200	116380650	22550	22550	22550	22550	0
429	20240926	123100	116380650	22550	22550	22550	22550	0
430	20240926	123000	116380650	22550	22550	22550	22550	0
431	20240926	122900	116380650	22550	22550	22550	22550	3
432	20240926	122800	116313000	22450	22450	22450	22450	0
433	20240926	122700	116313000	22450	22450	22450	22450	0
434	20240926	122600	116313000	22450	22450	22450	22450	2
435	20240926	122500	116268100	22450	22450	22450	22450	0
436	20240926	122400	116268100	22450	22450	22450	22450	0
437	20240926	122300	116268100	22450	22450	22450	22450	0
438	20240926	122200	116268100	22450	22450	22450	22450	0
439	20240926	122100	116268100	22450	22450	22450	22450	0
440	20240926	122000	116268100	22450	22450	22450	22450	0
441	20240926	121900	116268100	22450	22450	22450	22450	5
442	20240926	121800	116155850	22550	22550	22550	22550	0
443	20240926	121700	116155850	22550	22550	22550	22550	0
444	20240926	121600	116155850	22550	22550	22550	22550	1
445	20240926	121500	116133300	22550	22550	22550	22550	0
446	20240926	121400	116133300	22550	22550	22550	22550	0
447	20240926	121300	116133300	22550	22550	22550	22550	0
448	20240926	121200	116133300	22550	22550	22550	22550	0
449	20240926	121100	116133300	22550	22550	22550	22550	30
450	20240926	121000	115456800	22550	22500	22550	22500	108
451	20240926	120900	113026400	22500	22500	22500	22500	0
452	20240926	120800	113026400	22500	22500	22500	22500	0
453	20240926	120700	113026400	22500	22500	22500	22500	0
454	20240926	120600	113026400	22500	22500	22500	22500	1
455	20240926	120500	113003900	22500	22500	22500	22500	0
456	20240926	120400	113003900	22500	22500	22500	22500	0
457	20240926	120300	113003900	22500	22550	22550	22500	100
458	20240926	120200	110753850	22600	22600	22600	22600	0
459	20240926	120100	110753850	22600	22600	22600	22600	0
460	20240926	120000	110753850	22600	22600	22600	22600	0
461	20240926	115900	110753850	22600	22600	22600	22600	0
462	20240926	115800	110753850	22600	22600	22600	22600	0
463	20240926	115700	110753850	22600	22600	22600	22600	0
464	20240926	115600	110753850	22600	22600	22600	22600	0
465	20240926	115500	110753850	22600	22600	22600	22600	0
466	20240926	115400	110753850	22600	22600	22600	22600	0
467	20240926	115300	110753850	22600	22600	22600	22600	0
468	20240926	115200	110753850	22600	22600	22600	22600	0
469	20240926	115100	110753850	22600	22600	22600	22600	0
470	20240926	115000	110753850	22600	22600	22600	22600	0
471	20240926	114900	110753850	22600	22600	22600	22600	0
472	20240926	114800	110753850	22600	22600	22600	22600	0
473	20240926	114700	110753850	22600	22600	22600	22600	0
474	20240926	114600	110753850	22600	22600	22600	22600	0
475	20240926	114500	110753850	22600	22600	22600	22600	1
476	20240926	114400	110731250	22600	22600	22600	22600	0
477	20240926	114300	110731250	22600	22600	22600	22600	0
478	20240926	114200	110731250	22600	22600	22600	22600	0
479	20240926	114100	110731250	22600	22600	22600	22600	0
480	20240926	114000	110731250	22600	22600	22600	22600	0
481	20240926	113900	110731250	22600	22600	22600	22600	0
482	20240926	113800	110731250	22600	22600	22600	22600	0
483	20240926	113700	110731250	22600	22600	22600	22600	0
484	20240926	113600	110731250	22600	22600	22600	22600	35
485	20240926	113500	109940250	22600	22600	22600	22600	0
486	20240926	113400	109940250	22600	22600	22600	22600	0
487	20240926	113300	109940250	22600	22550	22600	22550	40
488	20240926	113200	109036550	22500	22500	22500	22500	0
489	20240926	113100	109036550	22500	22500	22500	22500	0
490	20240926	113000	109036550	22500	22500	22500	22500	0
491	20240926	112900	109036550	22500	22500	22500	22500	0
492	20240926	112800	109036550	22500	22500	22500	22500	0
493	20240926	112700	109036550	22500	22500	22500	22500	0
494	20240926	112600	109036550	22500	22500	22500	22500	0
495	20240926	112500	109036550	22500	22500	22500	22500	0
496	20240926	112400	109036550	22500	22450	22500	22450	60
497	20240926	112300	107687550	22450	22450	22450	22450	0
498	20240926	112200	107687550	22450	22450	22450	22450	7
499	20240926	112100	107530400	22450	22450	22450	22450	0
500	20240926	112000	107530400	22450	22450	22450	22450	0
501	20240926	111900	107530400	22450	22450	22450	22450	0
502	20240926	111800	107530400	22450	22450	22450	22450	0
503	20240926	111700	107530400	22450	22450	22450	22450	0
504	20240926	111600	107530400	22450	22450	22450	22450	1
505	20240926	111500	107507950	22450	22450	22450	22450	0
506	20240926	111400	107507950	22450	22450	22450	22450	0
507	20240926	111300	107507950	22450	22450	22450	22450	0
508	20240926	111200	107507950	22450	22400	22450	22400	11
509	20240926	111100	107261050	22450	22450	22450	22450	0
510	20240926	111000	107261050	22450	22450	22450	22450	11
511	20240926	110900	107014100	22450	22450	22450	22450	20
512	20240926	110800	106565100	22450	22450	22450	22450	1
513	20240926	110700	106542650	22450	22450	22450	22450	0
514	20240926	110600	106542650	22450	22450	22450	22450	0
515	20240926	110500	106542650	22450	22450	22450	22450	2
516	20240926	110400	106497750	22450	22450	22450	22450	8
517	20240926	110300	106318150	22400	22400	22400	22400	10
518	20240926	110200	106094150	22450	22450	22450	22450	0
519	20240926	110100	106094150	22450	22450	22450	22450	0
520	20240926	110000	106094150	22450	22450	22450	22450	150
521	20240926	105900	102726650	22450	22450	22450	22450	1
522	20240926	105800	102704200	22400	22400	22400	22400	0
523	20240926	105700	102704200	22400	22400	22400	22400	0
524	20240926	105600	102704200	22400	22400	22400	22400	2
525	20240926	105500	102659400	22400	22400	22400	22400	22
526	20240926	105400	102166600	22400	22400	22400	22400	2
527	20240926	105300	102121800	22350	22350	22350	22350	0
528	20240926	105200	102121800	22350	22400	22400	22350	3
529	20240926	105100	102054650	22350	22350	22350	22350	0
530	20240926	105000	102054650	22350	22350	22350	22350	0
531	20240926	104900	102054650	22350	22350	22350	22350	0
532	20240926	104800	102054650	22350	22350	22350	22350	0
533	20240926	104700	102054650	22350	22350	22350	22350	0
534	20240926	104600	102054650	22350	22350	22350	22350	0
535	20240926	104500	102054650	22350	22400	22400	22350	2
536	20240926	104400	102009900	22400	22400	22400	22400	1
537	20240926	104300	101987500	22400	22400	22400	22400	5
538	20240926	104200	101875500	22400	22400	22400	22400	0
539	20240926	104100	101875500	22400	22400	22400	22400	0
540	20240926	104000	101875500	22400	22400	22400	22400	10
541	20240926	103900	101651500	22400	22400	22400	22400	30
542	20240926	103800	100979500	22400	22400	22400	22400	0
543	20240926	103700	100979500	22400	22400	22400	22400	0
544	20240926	103600	100979500	22400	22400	22400	22400	0
545	20240926	103500	100979500	22400	22400	22400	22400	0
546	20240926	103400	100979500	22400	22400	22400	22400	0
547	20240926	103300	100979500	22400	22400	22400	22400	0
548	20240926	103200	100979500	22400	22400	22400	22400	7
549	20240926	103100	100822700	22400	22400	22400	22400	0
550	20240926	103000	100822700	22400	22400	22400	22400	0
551	20240926	102900	100822700	22400	22400	22400	22400	0
552	20240926	102800	100822700	22400	22400	22400	22400	0
553	20240926	102700	100822700	22400	22400	22400	22400	0
554	20240926	102600	100822700	22400	22400	22400	22400	0
555	20240926	102500	100822700	22400	22400	22400	22400	0
556	20240926	102400	100822700	22400	22400	22400	22400	0
557	20240926	102300	100822700	22400	22400	22400	22400	0
558	20240926	102200	100822700	22400	22400	22400	22400	0
559	20240926	102100	100822700	22400	22400	22400	22400	54
560	20240926	102000	99613100	22400	22400	22400	22400	0
561	20240926	101900	99613100	22400	22400	22400	22400	0
562	20240926	101800	99613100	22400	22400	22400	22400	0
563	20240926	101700	99613100	22400	22400	22400	22400	5
564	20240926	101600	99501100	22350	22350	22350	22350	0
565	20240926	101500	99501100	22350	22350	22350	22350	0
566	20240926	101400	99501100	22350	22350	22350	22350	1
567	20240926	101300	99478750	22300	22300	22300	22300	5
568	20240926	101200	99367250	22250	22250	22250	22250	0
569	20240926	101100	99367250	22250	22250	22250	22250	44
570	20240926	101000	98388250	22300	22300	22300	22300	2
571	20240926	100900	98343650	22300	22300	22300	22300	0
572	20240926	100800	98343650	22300	22300	22300	22300	0
573	20240926	100700	98343650	22300	22300	22300	22300	0
574	20240926	100600	98343650	22300	22300	22300	22300	0
575	20240926	100500	98343650	22300	22300	22300	22300	0
576	20240926	100400	98343650	22300	22300	22300	22300	0
577	20240926	100300	98343650	22300	22300	22300	22300	1
578	20240926	100200	98321350	22300	22300	22300	22300	31
579	20240926	100100	97630050	22400	22300	22400	22300	101
580	20240926	100000	95377650	22300	22300	22300	22300	0
581	20240926	095900	95377650	22300	22300	22300	22300	0
582	20240926	095800	95377650	22300	22300	22300	22300	0
583	20240926	095700	95377650	22300	22300	22300	22300	0
584	20240926	095600	95377650	22300	22300	22300	22300	0
585	20240926	095500	95377650	22300	22300	22300	22300	0
586	20240926	095400	95377650	22300	22300	22300	22300	0
587	20240926	095300	95377650	22300	22300	22300	22300	0
588	20240926	095200	95377650	22300	22300	22300	22300	0
589	20240926	095100	95377650	22300	22300	22300	22300	0
590	20240926	095000	95377650	22300	22300	22300	22300	0
591	20240926	094900	95377650	22300	22300	22300	22300	0
592	20240926	094800	95377650	22300	22350	22350	22300	170
593	20240926	094700	91578950	22450	22450	22450	22450	0
594	20240926	094600	91578950	22450	22450	22450	22450	0
595	20240926	094500	91578950	22450	22450	22450	22450	0
596	20240926	094400	91578950	22450	22450	22450	22450	0
597	20240926	094300	91578950	22450	22450	22450	22450	0
598	20240926	094200	91578950	22450	22450	22450	22450	0
599	20240926	094100	91578950	22450	22450	22450	22450	0
600	20240926	094000	91578950	22450	22400	22450	22400	2
601	20240926	093900	91534100	22400	22400	22400	22400	0
602	20240926	093800	91534100	22400	22400	22400	22400	20
603	20240926	093700	91086100	22350	22350	22350	22350	48
604	20240926	093600	90013300	22350	22350	22350	22350	0
605	20240926	093500	90013300	22350	22350	22350	22350	19
606	20240926	093400	89588650	22350	22350	22350	22350	1
607	20240926	093300	89566300	22350	22350	22350	22350	0
608	20240926	093200	89566300	22350	22350	22350	22350	0
609	20240926	093100	89566300	22350	22350	22350	22350	0
610	20240926	093000	89566300	22350	22350	22350	22350	0
611	20240926	092900	89566300	22350	22350	22350	22350	0
612	20240926	092800	89566300	22350	22350	22350	22350	0
613	20240926	092700	89566300	22350	22350	22350	22350	0
614	20240926	092600	89566300	22350	22350	22350	22350	0
615	20240926	092500	89566300	22350	22350	22350	22350	0
616	20240926	092400	89566300	22350	22350	22350	22350	2
617	20240926	092300	89521600	22400	22400	22400	22400	0
618	20240926	092200	89521600	22400	22450	22450	22400	140
619	20240926	092100	86378700	22400	22400	22400	22400	0
620	20240926	092000	86378700	22400	22400	22400	22400	0
621	20240926	091900	86378700	22400	22400	22400	22400	0
622	20240926	091800	86378700	22400	22400	22400	22400	2
623	20240926	091700	86333900	22450	22450	22450	22450	2
624	20240926	091600	86289000	22450	22450	22450	22450	1
625	20240926	091500	86266550	22300	22300	22300	22300	0
626	20240926	091400	86266550	22300	22300	22300	22300	0
627	20240926	091300	86266550	22300	22300	22300	22300	2
628	20240926	091200	86221950	22400	22400	22400	22400	0
629	20240926	091100	86221950	22400	22400	22400	22400	0
630	20240926	091000	86221950	22400	22400	22400	22400	0
631	20240926	090900	86221950	22400	22400	22400	22400	0
632	20240926	090800	86221950	22400	22350	22400	22350	51
633	20240926	090700	85082050	22300	22300	22300	22300	0
634	20240926	090600	85082050	22300	22300	22300	22300	50
635	20240926	090500	83967050	22300	22250	22300	22250	80
636	20240926	090400	82183150	22300	22300	22300	22300	0
637	20240926	090300	82183150	22300	22200	22300	22200	2391
638	20240926	090200	29098850	22200	22200	22200	22200	552
639	20240926	090100	16844450	22200	22150	22200	22100	80
640	20240926	090000	15073650	22150	22100	22150	22100	682