KissMeData/134790/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	201700	15183750	27600	27600	27600	27600	6
3	20240913	201600	15183750	27600	27600	27600	27600	0
4	20240913	201500	15183750	27600	27600	27600	27600	0
5	20240913	201400	15183750	27600	27600	27600	27600	0
6	20240913	201300	15183750	27600	27600	27600	27600	0
7	20240913	201200	15183750	27600	27600	27600	27600	0
8	20240913	201100	15183750	27600	27600	27600	27600	0
9	20240913	201000	15183750	27600	27600	27600	27600	0
10	20240913	200900	15183750	27600	27600	27600	27600	0
11	20240913	200800	15183750	27600	27600	27600	27600	0
12	20240913	200700	15183750	27600	27600	27600	27600	0
13	20240913	200600	15183750	27600	27600	27600	27600	0
14	20240913	200500	15183750	27600	27600	27600	27600	0
15	20240913	200400	15183750	27600	27600	27600	27600	0
16	20240913	200300	15183750	27600	27600	27600	27600	0
17	20240913	200200	15183750	27600	27600	27600	27600	0
18	20240913	200100	15183750	27600	27600	27600	27600	0
19	20240913	200000	15183750	27600	27600	27600	27600	0
20	20240913	195900	15183750	27600	27600	27600	27600	0
21	20240913	195800	15183750	27600	27600	27600	27600	0
22	20240913	195700	15183750	27600	27600	27600	27600	0
23	20240913	195600	15183750	27600	27600	27600	27600	0
24	20240913	195500	15183750	27600	27600	27600	27600	0
25	20240913	195400	15183750	27600	27600	27600	27600	0
26	20240913	195300	15183750	27600	27600	27600	27600	0
27	20240913	195200	15183750	27600	27600	27600	27600	0
28	20240913	195100	15183750	27600	27600	27600	27600	0
29	20240913	195000	15183750	27600	27600	27600	27600	0
30	20240913	194900	15183750	27600	27600	27600	27600	0
31	20240913	194800	15183750	27600	27600	27600	27600	0
32	20240913	194700	15183750	27600	27600	27600	27600	6
33	20240913	194600	15183750	27600	27600	27600	27600	0
34	20240913	194500	15183750	27600	27600	27600	27600	0
35	20240913	194400	15183750	27600	27600	27600	27600	0
36	20240913	194300	15183750	27600	27600	27600	27600	0
37	20240913	194200	15183750	27600	27600	27600	27600	0
38	20240913	194100	15183750	27600	27600	27600	27600	0
39	20240913	194000	15183750	27600	27600	27600	27600	0
40	20240913	193900	15183750	27600	27600	27600	27600	0
41	20240913	193800	15183750	27600	27600	27600	27600	0
42	20240913	193700	15183750	27600	27600	27600	27600	0
43	20240913	193600	15183750	27600	27600	27600	27600	0
44	20240913	193500	15183750	27600	27600	27600	27600	0
45	20240913	193400	15183750	27600	27600	27600	27600	0
46	20240913	193300	15183750	27600	27600	27600	27600	0
47	20240913	193200	15183750	27600	27600	27600	27600	0
48	20240913	193100	15183750	27600	27600	27600	27600	0
49	20240913	193000	15183750	27600	27600	27600	27600	0
50	20240913	192900	15183750	27600	27600	27600	27600	0
51	20240913	192800	15183750	27600	27600	27600	27600	0
52	20240913	192700	15183750	27600	27600	27600	27600	0
53	20240913	192600	15183750	27600	27600	27600	27600	0
54	20240913	192500	15183750	27600	27600	27600	27600	0
55	20240913	192400	15183750	27600	27600	27600	27600	0
56	20240913	192300	15183750	27600	27600	27600	27600	0
57	20240913	192200	15183750	27600	27600	27600	27600	0
58	20240913	192100	15183750	27600	27600	27600	27600	0
59	20240913	192000	15183750	27600	27600	27600	27600	0
60	20240913	191900	15183750	27600	27600	27600	27600	0
61	20240913	191800	15183750	27600	27600	27600	27600	0
62	20240913	191700	15183750	27600	27600	27600	27600	6
63	20240913	191600	15183750	27600	27600	27600	27600	0
64	20240913	191500	15183750	27600	27600	27600	27600	0
65	20240913	191400	15183750	27600	27600	27600	27600	0
66	20240913	191300	15183750	27600	27600	27600	27600	0
67	20240913	191200	15183750	27600	27600	27600	27600	0
68	20240913	191100	15183750	27600	27600	27600	27600	0
69	20240913	191000	15183750	27600	27600	27600	27600	0
70	20240913	190900	15183750	27600	27600	27600	27600	0
71	20240913	190800	15183750	27600	27600	27600	27600	0
72	20240913	190700	15183750	27600	27600	27600	27600	0
73	20240913	190600	15183750	27600	27600	27600	27600	0
74	20240913	190500	15183750	27600	27600	27600	27600	0
75	20240913	190400	15183750	27600	27600	27600	27600	0
76	20240913	190300	15183750	27600	27600	27600	27600	0
77	20240913	190200	15183750	27600	27600	27600	27600	0
78	20240913	190100	15183750	27600	27600	27600	27600	0
79	20240913	190000	15183750	27600	27600	27600	27600	0
80	20240913	185900	15183750	27600	27600	27600	27600	0
81	20240913	185800	15183750	27600	27600	27600	27600	0
82	20240913	185700	15183750	27600	27600	27600	27600	0
83	20240913	185600	15183750	27600	27600	27600	27600	0
84	20240913	185500	15183750	27600	27600	27600	27600	0
85	20240913	185400	15183750	27600	27600	27600	27600	0
86	20240913	185300	15183750	27600	27600	27600	27600	0
87	20240913	185200	15183750	27600	27600	27600	27600	0
88	20240913	185100	15183750	27600	27600	27600	27600	0
89	20240913	185000	15183750	27600	27600	27600	27600	0
90	20240913	184900	15183750	27600	27600	27600	27600	0
91	20240913	184800	15183750	27600	27600	27600	27600	0
92	20240913	184700	15183750	27600	27600	27600	27600	6
93	20240913	184600	15183750	27600	27600	27600	27600	0
94	20240913	184500	15183750	27600	27600	27600	27600	0
95	20240913	184400	15183750	27600	27600	27600	27600	0
96	20240913	184300	15183750	27600	27600	27600	27600	0
97	20240913	184200	15183750	27600	27600	27600	27600	0
98	20240913	184100	15183750	27600	27600	27600	27600	0
99	20240913	184000	15183750	27600	27600	27600	27600	0
100	20240913	183900	15183750	27600	27600	27600	27600	0
101	20240913	183800	15183750	27600	27600	27600	27600	0
102	20240913	183700	15183750	27600	27600	27600	27600	0
103	20240913	183600	15183750	27600	27600	27600	27600	0
104	20240913	183500	15183750	27600	27600	27600	27600	0
105	20240913	183400	15183750	27600	27600	27600	27600	0
106	20240913	183300	15183750	27600	27600	27600	27600	0
107	20240913	183200	15183750	27600	27600	27600	27600	0
108	20240913	183100	15183750	27600	27600	27600	27600	0
109	20240913	183000	15183750	27600	27600	27600	27600	0
110	20240913	182900	15183750	27600	27600	27600	27600	0
111	20240913	182800	15183750	27600	27600	27600	27600	0
112	20240913	182700	15183750	27600	27600	27600	27600	0
113	20240913	182600	15183750	27600	27600	27600	27600	0
114	20240913	182500	15183750	27600	27600	27600	27600	0
115	20240913	182400	15183750	27600	27600	27600	27600	0
116	20240913	182300	15183750	27600	27600	27600	27600	0
117	20240913	182200	15183750	27600	27600	27600	27600	0
118	20240913	182100	15183750	27600	27600	27600	27600	0
119	20240913	182000	15183750	27600	27600	27600	27600	0
120	20240913	181900	15183750	27600	27600	27600	27600	0
121	20240913	181800	15183750	27600	27600	27600	27600	0
122	20240913	181700	15183750	27600	27600	27600	27600	6
123	20240913	181600	15183750	27600	27600	27600	27600	0
124	20240913	181500	15183750	27600	27600	27600	27600	0
125	20240913	181400	15183750	27600	27600	27600	27600	0
126	20240913	181300	15183750	27600	27600	27600	27600	0
127	20240913	181200	15183750	27600	27600	27600	27600	0
128	20240913	181100	15183750	27600	27600	27600	27600	0
129	20240913	181000	15183750	27600	27600	27600	27600	0
130	20240913	180900	15183750	27600	27600	27600	27600	0
131	20240913	180800	15183750	27600	27600	27600	27600	0
132	20240913	180700	15183750	27600	27600	27600	27600	0
133	20240913	180600	15183750	27600	27600	27600	27600	0
134	20240913	180500	15183750	27600	27600	27600	27600	0
135	20240913	180400	15183750	27600	27600	27600	27600	0
136	20240913	180300	15183750	27600	27600	27600	27600	0
137	20240913	180200	15183750	27600	27600	27600	27600	0
138	20240913	180100	15183750	27600	27600	27600	27600	0
139	20240913	180000	15183750	27600	27600	27600	27600	0
140	20240913	175900	15183750	27600	27600	27600	27600	0
141	20240913	175800	15183750	27600	27600	27600	27600	0
142	20240913	175700	15183750	27600	27600	27600	27600	0
143	20240913	175600	15183750	27600	27600	27600	27600	0
144	20240913	175500	15183750	27600	27600	27600	27600	0
145	20240913	175400	15183750	27600	27600	27600	27600	0
146	20240913	175300	15183750	27600	27600	27600	27600	0
147	20240913	175200	15183750	27600	27600	27600	27600	0
148	20240913	175100	15183750	27600	27600	27600	27600	0
149	20240913	175000	15183750	27600	27600	27600	27600	0
150	20240913	174900	15183750	27600	27600	27600	27600	0
151	20240913	174800	15183750	27600	27600	27600	27600	0
152	20240913	174700	15183750	27600	27600	27600	27600	6
153	20240913	174600	15183750	27600	27600	27600	27600	0
154	20240913	174500	15183750	27600	27600	27600	27600	0
155	20240913	174400	15183750	27600	27600	27600	27600	0
156	20240913	174300	15183750	27600	27600	27600	27600	0
157	20240913	174200	15183750	27600	27600	27600	27600	0
158	20240913	174100	15183750	27600	27600	27600	27600	0
159	20240913	174000	15183750	27600	27600	27600	27600	0
160	20240913	173900	15183750	27600	27600	27600	27600	0
161	20240913	173800	15183750	27600	27600	27600	27600	0
162	20240913	173700	15183750	27600	27600	27600	27600	0
163	20240913	173600	15183750	27600	27600	27600	27600	0
164	20240913	173500	15183750	27600	27600	27600	27600	0
165	20240913	173400	15183750	27600	27600	27600	27600	0
166	20240913	173300	15183750	27600	27600	27600	27600	0
167	20240913	173200	15183750	27600	27600	27600	27600	0
168	20240913	173100	15183750	27600	27600	27600	27600	0
169	20240913	173000	15183750	27600	27600	27600	27600	0
170	20240913	172900	15183750	27600	27600	27600	27600	0
171	20240913	172800	15183750	27600	27600	27600	27600	0
172	20240913	172700	15183750	27600	27600	27600	27600	0
173	20240913	172600	15183750	27600	27600	27600	27600	0
174	20240913	172500	15183750	27600	27600	27600	27600	0
175	20240913	172400	15183750	27600	27600	27600	27600	0
176	20240913	172300	15183750	27600	27600	27600	27600	0
177	20240913	172200	15183750	27600	27600	27600	27600	0
178	20240913	172100	15183750	27600	27600	27600	27600	0
179	20240913	172000	15183750	27600	27600	27600	27600	0
180	20240913	171900	15183750	27600	27600	27600	27600	0
181	20240913	171800	15183750	27600	27600	27600	27600	0
182	20240913	171700	15183750	27600	27600	27600	27600	6
183	20240913	171600	15183750	27600	27600	27600	27600	0
184	20240913	171500	15183750	27600	27600	27600	27600	0
185	20240913	171400	15183750	27600	27600	27600	27600	0
186	20240913	171300	15183750	27600	27600	27600	27600	0
187	20240913	171200	15183750	27600	27600	27600	27600	0
188	20240913	171100	15183750	27600	27600	27600	27600	0
189	20240913	171000	15183750	27600	27600	27600	27600	0
190	20240913	170900	15183750	27600	27600	27600	27600	0
191	20240913	170800	15183750	27600	27600	27600	27600	0
192	20240913	170700	15183750	27600	27600	27600	27600	0
193	20240913	170600	15183750	27600	27600	27600	27600	0
194	20240913	170500	15183750	27600	27600	27600	27600	0
195	20240913	170400	15183750	27600	27600	27600	27600	0
196	20240913	170300	15183750	27600	27600	27600	27600	0
197	20240913	170200	15183750	27600	27600	27600	27600	0
198	20240913	170100	15183750	27600	27600	27600	27600	0
199	20240913	170000	15183750	27600	27600	27600	27600	0
200	20240913	165900	15183750	27600	27600	27600	27600	0
201	20240913	165800	15183750	27600	27600	27600	27600	0
202	20240913	165700	15183750	27600	27600	27600	27600	0
203	20240913	165600	15183750	27600	27600	27600	27600	0
204	20240913	165500	15183750	27600	27600	27600	27600	0
205	20240913	165400	15183750	27600	27600	27600	27600	0
206	20240913	165300	15183750	27600	27600	27600	27600	0
207	20240913	165200	15183750	27600	27600	27600	27600	0
208	20240913	165100	15183750	27600	27600	27600	27600	0
209	20240913	165000	15183750	27600	27600	27600	27600	0
210	20240913	164900	15183750	27600	27600	27600	27600	0
211	20240913	164800	15183750	27600	27600	27600	27600	0
212	20240913	164700	15183750	27600	27600	27600	27600	6
213	20240913	164600	15183750	27600	27600	27600	27600	0
214	20240913	164500	15183750	27600	27600	27600	27600	0
215	20240913	164400	15183750	27600	27600	27600	27600	0
216	20240913	164300	15183750	27600	27600	27600	27600	0
217	20240913	164200	15183750	27600	27600	27600	27600	0
218	20240913	164100	15183750	27600	27600	27600	27600	0
219	20240913	164000	15183750	27600	27600	27600	27600	0
220	20240913	163900	15183750	27600	27600	27600	27600	0
221	20240913	163800	15183750	27600	27600	27600	27600	0
222	20240913	163700	15183750	27600	27600	27600	27600	0
223	20240913	163600	15183750	27600	27600	27600	27600	0
224	20240913	163500	15183750	27600	27600	27600	27600	0
225	20240913	163400	15183750	27600	27600	27600	27600	0
226	20240913	163300	15183750	27600	27600	27600	27600	0
227	20240913	163200	15183750	27600	27600	27600	27600	0
228	20240913	163100	15183750	27600	27600	27600	27600	0
229	20240913	163000	15183750	27600	27600	27600	27600	0
230	20240913	162900	15183750	27600	27600	27600	27600	0
231	20240913	162800	15183750	27600	27600	27600	27600	0
232	20240913	162700	15183750	27600	27600	27600	27600	0
233	20240913	162600	15183750	27600	27600	27600	27600	0
234	20240913	162500	15183750	27600	27600	27600	27600	0
235	20240913	162400	15183750	27600	27600	27600	27600	0
236	20240913	162300	15183750	27600	27600	27600	27600	0
237	20240913	162200	15183750	27600	27600	27600	27600	0
238	20240913	162100	15183750	27600	27600	27600	27600	0
239	20240913	162000	15183750	27600	27600	27600	27600	0
240	20240913	161900	15183750	27600	27600	27600	27600	0
241	20240913	161800	15183750	27600	27600	27600	27600	0
242	20240913	161700	15183750	27600	27600	27600	27600	6
243	20240913	161600	15183750	27600	27600	27600	27600	0
244	20240913	161500	15183750	27600	27600	27600	27600	0
245	20240913	161400	15183750	27600	27600	27600	27600	0
246	20240913	161300	15183750	27600	27600	27600	27600	0
247	20240913	161200	15183750	27600	27600	27600	27600	0
248	20240913	161100	15183750	27600	27600	27600	27600	0
249	20240913	161000	15183750	27600	27600	27600	27600	0
250	20240913	160900	15183750	27600	27600	27600	27600	0
251	20240913	160800	15183750	27600	27600	27600	27600	0
252	20240913	160700	15183750	27600	27600	27600	27600	0
253	20240913	160600	15183750	27600	27600	27600	27600	0
254	20240913	160500	15183750	27600	27600	27600	27600	0
255	20240913	160400	15183750	27600	27600	27600	27600	0
256	20240913	160300	15183750	27600	27600	27600	27600	0
257	20240913	160200	15183750	27600	27600	27600	27600	0
258	20240913	160100	15183750	27600	27600	27600	27600	0
259	20240913	160000	15183750	27600	27600	27600	27600	0
260	20240913	155900	15183750	27600	27600	27600	27600	0
261	20240913	155800	15183750	27600	27600	27600	27600	0
262	20240913	155700	15183750	27600	27600	27600	27600	0
263	20240913	155600	15183750	27600	27600	27600	27600	0
264	20240913	155500	15183750	27600	27600	27600	27600	0
265	20240913	155400	15183750	27600	27600	27600	27600	0
266	20240913	155300	15183750	27600	27600	27600	27600	0
267	20240913	155200	15183750	27600	27600	27600	27600	0
268	20240913	155100	15183750	27600	27600	27600	27600	0
269	20240913	155000	15183750	27600	27600	27600	27600	0
270	20240913	154900	15183750	27600	27600	27600	27600	0
271	20240913	154800	15183750	27600	27600	27600	27600	0
272	20240913	154700	15183750	27600	27600	27600	27600	6
273	20240913	154600	15183750	27600	27600	27600	27600	0
274	20240913	154500	15183750	27600	27600	27600	27600	0
275	20240913	154400	15183750	27600	27600	27600	27600	0
276	20240913	154300	15183750	27600	27600	27600	27600	0
277	20240913	154200	15183750	27600	27600	27600	27600	0
278	20240913	154100	15183750	27600	27600	27600	27600	0
279	20240913	154000	15183750	27600	27600	27600	27600	0
280	20240913	153900	15183750	27600	27600	27600	27600	0
281	20240913	153800	15183750	27600	27600	27600	27600	0
282	20240913	153700	15183750	27600	27600	27600	27600	0
283	20240913	153600	15183750	27600	27600	27600	27600	0
284	20240913	153500	15183750	27600	27600	27600	27600	0
285	20240913	153400	15183750	27600	27600	27600	27600	0
286	20240913	153300	15183750	27600	27600	27600	27600	0
287	20240913	153200	15183750	27600	27600	27600	27600	0
288	20240913	153100	15183750	27600	27600	27600	27600	0
289	20240913	153000	15183750	27600	27600	27600	27600	6
290	20240913	152900	15018150	27700	27700	27700	27700	0
291	20240913	152800	15018150	27700	27700	27700	27700	0
292	20240913	152700	15018150	27700	27700	27700	27700	0
293	20240913	152600	15018150	27700	27700	27700	27700	0
294	20240913	152500	15018150	27700	27700	27700	27700	0
295	20240913	152400	15018150	27700	27700	27700	27700	0
296	20240913	152300	15018150	27700	27700	27700	27700	0
297	20240913	152200	15018150	27700	27700	27700	27700	0
298	20240913	152100	15018150	27700	27700	27700	27700	0
299	20240913	152000	15018150	27700	27700	27700	27700	0
300	20240913	151900	15018150	27700	27700	27700	27700	0
301	20240913	151800	15018150	27700	27700	27700	27700	0
302	20240913	151700	15018150	27700	27700	27700	27700	0
303	20240913	151600	15018150	27700	27700	27700	27700	0
304	20240913	151500	15018150	27700	27700	27700	27700	0
305	20240913	151400	15018150	27700	27700	27700	27700	0
306	20240913	151300	15018150	27700	27700	27700	27700	0
307	20240913	151200	15018150	27700	27700	27700	27700	0
308	20240913	151100	15018150	27700	27700	27700	27700	0
309	20240913	151000	15018150	27700	27700	27700	27700	1
310	20240913	150900	14990450	27750	27750	27750	27750	0
311	20240913	150800	14990450	27750	27750	27750	27750	0
312	20240913	150700	14990450	27750	27750	27750	27750	43
313	20240913	150600	13797200	27750	27750	27750	27750	1
314	20240913	150500	13769450	27750	27750	27750	27750	0
315	20240913	150400	13769450	27750	27750	27750	27750	0
316	20240913	150300	13769450	27750	27750	27750	27750	0
317	20240913	150200	13769450	27750	27750	27750	27750	0
318	20240913	150100	13769450	27750	27750	27750	27750	0
319	20240913	150000	13769450	27750	27750	27750	27750	0
320	20240913	145900	13769450	27750	27750	27750	27750	0
321	20240913	145800	13769450	27750	27750	27750	27750	0
322	20240913	145700	13769450	27750	27750	27750	27750	0
323	20240913	145600	13769450	27750	27700	27750	27700	2
324	20240913	145500	13714000	27750	27750	27750	27750	0
325	20240913	145400	13714000	27750	27750	27750	27750	0
326	20240913	145300	13714000	27750	27750	27750	27750	0
327	20240913	145200	13714000	27750	27750	27750	27750	0
328	20240913	145100	13714000	27750	27750	27750	27750	0
329	20240913	145000	13714000	27750	27750	27750	27750	0
330	20240913	144900	13714000	27750	27750	27750	27750	0
331	20240913	144800	13714000	27750	27750	27750	27750	0
332	20240913	144700	13714000	27750	27750	27750	27750	0
333	20240913	144600	13714000	27750	27750	27750	27750	0
334	20240913	144500	13714000	27750	27750	27750	27750	0
335	20240913	144400	13714000	27750	27750	27750	27750	0
336	20240913	144300	13714000	27750	27750	27750	27750	0
337	20240913	144200	13714000	27750	27750	27750	27750	0
338	20240913	144100	13714000	27750	27750	27750	27750	0
339	20240913	144000	13714000	27750	27750	27750	27750	0
340	20240913	143900	13714000	27750	27750	27750	27750	0
341	20240913	143800	13714000	27750	27750	27750	27750	0
342	20240913	143700	13714000	27750	27750	27750	27750	0
343	20240913	143600	13714000	27750	27750	27750	27750	0
344	20240913	143500	13714000	27750	27750	27750	27750	0
345	20240913	143400	13714000	27750	27750	27750	27750	0
346	20240913	143300	13714000	27750	27750	27750	27750	0
347	20240913	143200	13714000	27750	27750	27750	27750	0
348	20240913	143100	13714000	27750	27750	27750	27750	0
349	20240913	143000	13714000	27750	27750	27750	27750	0
350	20240913	142900	13714000	27750	27750	27750	27750	0
351	20240913	142800	13714000	27750	27750	27750	27750	0
352	20240913	142700	13714000	27750	27750	27750	27750	0
353	20240913	142600	13714000	27750	27750	27750	27750	0
354	20240913	142500	13714000	27750	27750	27750	27750	0
355	20240913	142400	13714000	27750	27750	27750	27750	0
356	20240913	142300	13714000	27750	27750	27750	27750	0
357	20240913	142200	13714000	27750	27700	27750	27700	3
358	20240913	142100	13630850	27700	27700	27700	27700	0
359	20240913	142000	13630850	27700	27700	27700	27700	0
360	20240913	141900	13630850	27700	27700	27700	27700	0
361	20240913	141800	13630850	27700	27700	27700	27700	0
362	20240913	141700	13630850	27700	27700	27700	27700	1
363	20240913	141600	13603150	27700	27700	27700	27700	1
364	20240913	141500	13575450	27700	27700	27700	27700	0
365	20240913	141400	13575450	27700	27700	27700	27700	0
366	20240913	141300	13575450	27700	27700	27700	27700	0
367	20240913	141200	13575450	27700	27700	27700	27700	0
368	20240913	141100	13575450	27700	27700	27700	27700	0
369	20240913	141000	13575450	27700	27700	27700	27700	0
370	20240913	140900	13575450	27700	27700	27700	27700	0
371	20240913	140800	13575450	27700	27700	27700	27700	2
372	20240913	140700	13520050	27750	27750	27750	27750	0
373	20240913	140600	13520050	27750	27750	27750	27750	0
374	20240913	140500	13520050	27750	27750	27750	27750	0
375	20240913	140400	13520050	27750	27750	27750	27750	0
376	20240913	140300	13520050	27750	27750	27750	27750	0
377	20240913	140200	13520050	27750	27750	27750	27750	0
378	20240913	140100	13520050	27750	27750	27750	27750	0
379	20240913	140000	13520050	27750	27750	27750	27750	0
380	20240913	135900	13520050	27750	27750	27750	27750	0
381	20240913	135800	13520050	27750	27750	27750	27750	0
382	20240913	135700	13520050	27750	27750	27750	27750	0
383	20240913	135600	13520050	27750	27750	27750	27750	0
384	20240913	135500	13520050	27750	27750	27750	27750	0
385	20240913	135400	13520050	27750	27750	27750	27750	0
386	20240913	135300	13520050	27750	27750	27750	27750	0
387	20240913	135200	13520050	27750	27750	27750	27750	0
388	20240913	135100	13520050	27750	27750	27750	27750	0
389	20240913	135000	13520050	27750	27750	27750	27750	0
390	20240913	134900	13520050	27750	27750	27750	27750	0
391	20240913	134800	13520050	27750	27750	27750	27750	0
392	20240913	134700	13520050	27750	27750	27750	27750	0
393	20240913	134600	13520050	27750	27750	27750	27750	0
394	20240913	134500	13520050	27750	27750	27750	27750	0
395	20240913	134400	13520050	27750	27750	27750	27750	0
396	20240913	134300	13520050	27750	27750	27750	27750	0
397	20240913	134200	13520050	27750	27750	27750	27750	0
398	20240913	134100	13520050	27750	27750	27750	27750	0
399	20240913	134000	13520050	27750	27750	27750	27750	0
400	20240913	133900	13520050	27750	27750	27750	27750	0
401	20240913	133800	13520050	27750	27750	27750	27750	0
402	20240913	133700	13520050	27750	27750	27750	27750	0
403	20240913	133600	13520050	27750	27750	27750	27750	0
404	20240913	133500	13520050	27750	27750	27750	27750	0
405	20240913	133400	13520050	27750	27750	27750	27750	0
406	20240913	133300	13520050	27750	27750	27750	27750	8
407	20240913	133200	13298050	27800	27800	27800	27800	0
408	20240913	133100	13298050	27800	27800	27800	27800	0
409	20240913	133000	13298050	27800	27800	27800	27800	0
410	20240913	132900	13298050	27800	27800	27800	27800	0
411	20240913	132800	13298050	27800	27800	27800	27800	0
412	20240913	132700	13298050	27800	27800	27800	27800	0
413	20240913	132600	13298050	27800	27800	27800	27800	0
414	20240913	132500	13298050	27800	27800	27800	27800	0
415	20240913	132400	13298050	27800	27800	27800	27800	0
416	20240913	132300	13298050	27800	27800	27800	27800	1
417	20240913	132200	13270250	27800	27800	27800	27800	4
418	20240913	132100	13159050	27800	27800	27800	27800	0
419	20240913	132000	13159050	27800	27800	27800	27800	0
420	20240913	131900	13159050	27800	27800	27800	27800	0
421	20240913	131800	13159050	27800	27800	27800	27800	1
422	20240913	131700	13131250	27800	27800	27800	27800	48
423	20240913	131600	11796850	27750	27800	27800	27750	52
424	20240913	131500	10353800	27800	27800	27800	27800	0
425	20240913	131400	10353800	27800	27800	27800	27800	1
426	20240913	131300	10326000	27750	27750	27750	27750	0
427	20240913	131200	10326000	27750	27750	27750	27750	0
428	20240913	131100	10326000	27750	27750	27750	27750	0
429	20240913	131000	10326000	27750	27750	27750	27750	0
430	20240913	130900	10326000	27750	27750	27750	27750	1
431	20240913	130800	10298250	27800	27800	27800	27800	0
432	20240913	130700	10298250	27800	27800	27800	27800	0
433	20240913	130600	10298250	27800	27800	27800	27800	0
434	20240913	130500	10298250	27800	27800	27800	27800	0
435	20240913	130400	10298250	27800	27800	27800	27800	0
436	20240913	130300	10298250	27800	27800	27800	27800	0
437	20240913	130200	10298250	27800	27800	27800	27800	0
438	20240913	130100	10298250	27800	27800	27800	27800	0
439	20240913	130000	10298250	27800	27800	27800	27800	0
440	20240913	125900	10298250	27800	27800	27800	27800	0
441	20240913	125800	10298250	27800	27800	27800	27800	0
442	20240913	125700	10298250	27800	27800	27800	27800	0
443	20240913	125600	10298250	27800	27800	27800	27800	0
444	20240913	125500	10298250	27800	27800	27800	27800	0
445	20240913	125400	10298250	27800	27800	27800	27800	0
446	20240913	125300	10298250	27800	27800	27800	27800	0
447	20240913	125200	10298250	27800	27800	27800	27800	0
448	20240913	125100	10298250	27800	27800	27800	27800	0
449	20240913	125000	10298250	27800	27800	27800	27800	0
450	20240913	124900	10298250	27800	27800	27800	27800	0
451	20240913	124800	10298250	27800	27800	27800	27800	0
452	20240913	124700	10298250	27800	27800	27800	27800	0
453	20240913	124600	10298250	27800	27800	27800	27800	0
454	20240913	124500	10298250	27800	27800	27800	27800	0
455	20240913	124400	10298250	27800	27800	27800	27800	0
456	20240913	124300	10298250	27800	27800	27800	27800	0
457	20240913	124200	10298250	27800	27800	27800	27800	0
458	20240913	124100	10298250	27800	27800	27800	27800	0
459	20240913	124000	10298250	27800	27800	27800	27800	0
460	20240913	123900	10298250	27800	27800	27800	27800	0
461	20240913	123800	10298250	27800	27800	27800	27800	0
462	20240913	123700	10298250	27800	27800	27800	27800	0
463	20240913	123600	10298250	27800	27800	27800	27800	0
464	20240913	123500	10298250	27800	27800	27800	27800	0
465	20240913	123400	10298250	27800	27800	27800	27800	0
466	20240913	123300	10298250	27800	27800	27800	27800	0
467	20240913	123200	10298250	27800	27800	27800	27800	0
468	20240913	123100	10298250	27800	27800	27800	27800	0
469	20240913	123000	10298250	27800	27800	27800	27800	1
470	20240913	122900	10270450	27800	27800	27800	27800	0
471	20240913	122800	10270450	27800	27800	27800	27800	0
472	20240913	122700	10270450	27800	27800	27800	27800	0
473	20240913	122600	10270450	27800	27800	27800	27800	0
474	20240913	122500	10270450	27800	27800	27800	27800	0
475	20240913	122400	10270450	27800	27800	27800	27800	0
476	20240913	122300	10270450	27800	27800	27800	27800	0
477	20240913	122200	10270450	27800	27800	27800	27800	0
478	20240913	122100	10270450	27800	27800	27800	27800	0
479	20240913	122000	10270450	27800	27800	27800	27800	1
480	20240913	121900	10242650	27800	27800	27800	27800	1
481	20240913	121800	10214850	27800	27800	27800	27800	8
482	20240913	121700	9992450	27800	27800	27800	27800	0
483	20240913	121600	9992450	27800	27800	27800	27800	0
484	20240913	121500	9992450	27800	27800	27800	27800	0
485	20240913	121400	9992450	27800	27800	27800	27800	0
486	20240913	121300	9992450	27800	27800	27800	27800	0
487	20240913	121200	9992450	27800	27800	27800	27800	0
488	20240913	121100	9992450	27800	27800	27800	27800	0
489	20240913	121000	9992450	27800	27800	27800	27800	0
490	20240913	120900	9992450	27800	27800	27800	27800	0
491	20240913	120800	9992450	27800	27800	27800	27800	0
492	20240913	120700	9992450	27800	27800	27800	27800	0
493	20240913	120600	9992450	27800	27800	27800	27800	0
494	20240913	120500	9992450	27800	27800	27800	27800	0
495	20240913	120400	9992450	27800	27800	27800	27800	0
496	20240913	120300	9992450	27800	27800	27800	27800	0
497	20240913	120200	9992450	27800	27800	27800	27800	0
498	20240913	120100	9992450	27800	27800	27800	27800	0
499	20240913	120000	9992450	27800	27800	27800	27800	0
500	20240913	115900	9992450	27800	27800	27800	27800	0
501	20240913	115800	9992450	27800	27800	27800	27800	0
502	20240913	115700	9992450	27800	27800	27800	27800	0
503	20240913	115600	9992450	27800	27800	27800	27800	0
504	20240913	115500	9992450	27800	27800	27800	27800	0
505	20240913	115400	9992450	27800	27800	27800	27800	0
506	20240913	115300	9992450	27800	27800	27800	27800	0
507	20240913	115200	9992450	27800	27800	27800	27800	0
508	20240913	115100	9992450	27800	27800	27800	27800	1
509	20240913	115000	9964650	27800	27800	27800	27800	0
510	20240913	114900	9964650	27800	27800	27800	27800	0
511	20240913	114800	9964650	27800	27650	27800	27650	10
512	20240913	114700	9687600	27750	27750	27750	27750	0
513	20240913	114600	9687600	27750	27750	27750	27750	0
514	20240913	114500	9687600	27750	27750	27750	27750	0
515	20240913	114400	9687600	27750	27750	27750	27750	0
516	20240913	114300	9687600	27750	27750	27750	27750	0
517	20240913	114200	9687600	27750	27750	27750	27750	0
518	20240913	114100	9687600	27750	27750	27750	27750	0
519	20240913	114000	9687600	27750	27750	27750	27750	0
520	20240913	113900	9687600	27750	27750	27750	27750	0
521	20240913	113800	9687600	27750	27750	27750	27750	0
522	20240913	113700	9687600	27750	27750	27750	27750	0
523	20240913	113600	9687600	27750	27750	27750	27750	0
524	20240913	113500	9687600	27750	27750	27750	27750	0
525	20240913	113400	9687600	27750	27750	27750	27750	0
526	20240913	113300	9687600	27750	27750	27750	27750	0
527	20240913	113200	9687600	27750	27750	27750	27750	0
528	20240913	113100	9687600	27750	27750	27750	27750	1
529	20240913	113000	9659850	27650	27650	27650	27650	0
530	20240913	112900	9659850	27650	27650	27650	27650	0
531	20240913	112800	9659850	27650	27650	27650	27650	0
532	20240913	112700	9659850	27650	27650	27650	27650	0
533	20240913	112600	9659850	27650	27650	27650	27650	0
534	20240913	112500	9659850	27650	27650	27650	27650	0
535	20240913	112400	9659850	27650	27650	27650	27650	0
536	20240913	112300	9659850	27650	27650	27650	27650	0
537	20240913	112200	9659850	27650	27650	27650	27650	0
538	20240913	112100	9659850	27650	27650	27650	27650	0
539	20240913	112000	9659850	27650	27650	27650	27650	0
540	20240913	111900	9659850	27650	27650	27650	27650	0
541	20240913	111800	9659850	27650	27650	27650	27650	0
542	20240913	111700	9659850	27650	27700	27700	27650	39
543	20240913	111600	8580900	27750	27750	27750	27750	0
544	20240913	111500	8580900	27750	27750	27750	27750	0
545	20240913	111400	8580900	27750	27750	27750	27750	0
546	20240913	111300	8580900	27750	27750	27750	27750	1
547	20240913	111200	8553150	27750	27750	27750	27750	0
548	20240913	111100	8553150	27750	27750	27750	27750	0
549	20240913	111000	8553150	27750	27750	27750	27750	0
550	20240913	110900	8553150	27750	27750	27750	27750	0
551	20240913	110800	8553150	27750	27750	27750	27750	0
552	20240913	110700	8553150	27750	27750	27750	27750	0
553	20240913	110600	8553150	27750	27750	27750	27750	0
554	20240913	110500	8553150	27750	27750	27750	27750	0
555	20240913	110400	8553150	27750	27750	27750	27750	0
556	20240913	110300	8553150	27750	27750	27750	27750	0
557	20240913	110200	8553150	27750	27750	27750	27750	0
558	20240913	110100	8553150	27750	27750	27750	27750	0
559	20240913	110000	8553150	27750	27750	27750	27750	2
560	20240913	105900	8497650	27800	27800	27800	27800	0
561	20240913	105800	8497650	27800	27800	27800	27800	0
562	20240913	105700	8497650	27800	27800	27800	27800	0
563	20240913	105600	8497650	27800	27800	27800	27800	0
564	20240913	105500	8497650	27800	27800	27800	27800	0
565	20240913	105400	8497650	27800	27800	27800	27800	0
566	20240913	105300	8497650	27800	27800	27800	27800	1
567	20240913	105200	8469850	27800	27800	27800	27800	0
568	20240913	105100	8469850	27800	27800	27800	27800	0
569	20240913	105000	8469850	27800	27800	27800	27800	0
570	20240913	104900	8469850	27800	27800	27800	27800	0
571	20240913	104800	8469850	27800	27800	27800	27800	0
572	20240913	104700	8469850	27800	27800	27800	27800	0
573	20240913	104600	8469850	27800	27800	27800	27800	0
574	20240913	104500	8469850	27800	27800	27800	27800	1
575	20240913	104400	8442050	27700	27800	27800	27700	2
576	20240913	104300	8386550	27700	27700	27700	27700	15
577	20240913	104200	7971050	27800	27800	27800	27800	0
578	20240913	104100	7971050	27800	27800	27800	27800	0
579	20240913	104000	7971050	27800	27800	27800	27800	0
580	20240913	103900	7971050	27800	27800	27800	27800	0
581	20240913	103800	7971050	27800	27800	27800	27800	0
582	20240913	103700	7971050	27800	27800	27800	27800	1
583	20240913	103600	7943250	27800	27750	27800	27750	4
584	20240913	103500	7832200	27750	27700	27750	27700	121
585	20240913	103400	4480450	27650	27650	27650	27650	100
586	20240913	103300	1715450	27700	27700	27700	27700	1
587	20240913	103200	1687750	27700	27700	27700	27700	0
588	20240913	103100	1687750	27700	27700	27700	27700	0
589	20240913	103000	1687750	27700	27700	27700	27700	0
590	20240913	102900	1687750	27700	27700	27700	27700	0
591	20240913	102800	1687750	27700	27700	27700	27700	0
592	20240913	102700	1687750	27700	27700	27700	27700	0
593	20240913	102600	1687750	27700	27700	27700	27700	0
594	20240913	102500	1687750	27700	27700	27700	27700	0
595	20240913	102400	1687750	27700	27700	27700	27700	0
596	20240913	102300	1687750	27700	27700	27700	27700	0
597	20240913	102200	1687750	27700	27700	27700	27700	0
598	20240913	102100	1687750	27700	27700	27700	27700	0
599	20240913	102000	1687750	27700	27700	27700	27700	0
600	20240913	101900	1687750	27700	27700	27700	27700	0
601	20240913	101800	1687750	27700	27700	27700	27700	0
602	20240913	101700	1687750	27700	27700	27700	27700	0
603	20240913	101600	1687750	27700	27700	27700	27700	1
604	20240913	101500	1660050	27700	27700	27700	27700	0
605	20240913	101400	1660050	27700	27700	27700	27700	0
606	20240913	101300	1660050	27700	27650	27700	27650	11
607	20240913	101200	1355850	27650	27650	27650	27650	0
608	20240913	101100	1355850	27650	27650	27650	27650	0
609	20240913	101000	1355850	27650	27650	27650	27650	0
610	20240913	100900	1355850	27650	27650	27650	27650	0
611	20240913	100800	1355850	27650	27650	27650	27650	0
612	20240913	100700	1355850	27650	27650	27650	27650	0
613	20240913	100600	1355850	27650	27650	27650	27650	0
614	20240913	100500	1355850	27650	27650	27650	27650	0
615	20240913	100400	1355850	27650	27650	27650	27650	0
616	20240913	100300	1355850	27650	27650	27650	27650	0
617	20240913	100200	1355850	27650	27650	27650	27650	0
618	20240913	100100	1355850	27650	27650	27650	27650	0
619	20240913	100000	1355850	27650	27650	27650	27650	1
620	20240913	095900	1328200	27700	27700	27700	27700	0
621	20240913	095800	1328200	27700	27700	27700	27700	0
622	20240913	095700	1328200	27700	27700	27700	27700	0
623	20240913	095600	1328200	27700	27700	27700	27700	0
624	20240913	095500	1328200	27700	27700	27700	27700	0
625	20240913	095400	1328200	27700	27700	27700	27700	0
626	20240913	095300	1328200	27700	27700	27700	27700	1
627	20240913	095200	1300500	27700	27700	27700	27700	2
628	20240913	095100	1245100	27750	27750	27750	27750	1
629	20240913	095000	1217350	27700	27700	27700	27700	5
630	20240913	094900	1078850	27700	27700	27700	27700	0
631	20240913	094800	1078850	27700	27700	27700	27700	0
632	20240913	094700	1078850	27700	27700	27700	27700	0
633	20240913	094600	1078850	27700	27700	27700	27700	0
634	20240913	094500	1078850	27700	27700	27700	27700	1
635	20240913	094400	1051150	27700	27700	27700	27700	0
636	20240913	094300	1051150	27700	27700	27700	27700	0
637	20240913	094200	1051150	27700	27700	27700	27700	10
638	20240913	094100	774150	27700	27650	27700	27650	10
639	20240913	094000	497600	27650	27650	27650	27650	0
640	20240913	093900	497600	27650	27650	27650	27650	0
641	20240913	093800	497600	27650	27650	27650	27650	0
642	20240913	093700	497600	27650	27650	27650	27650	1
643	20240913	093600	469950	27650	27650	27650	27650	0
644	20240913	093500	469950	27650	27650	27650	27650	0
645	20240913	093400	469950	27650	27650	27650	27650	0
646	20240913	093300	469950	27650	27650	27650	27650	0
647	20240913	093200	469950	27650	27650	27650	27650	0
648	20240913	093100	469950	27650	27650	27650	27650	0
649	20240913	093000	469950	27650	27650	27650	27650	0
650	20240913	092900	469950	27650	27650	27650	27650	0
651	20240913	092800	469950	27650	27650	27650	27650	0
652	20240913	092700	469950	27650	27650	27650	27650	0
653	20240913	092600	469950	27650	27650	27650	27650	4
654	20240913	092500	359350	27700	27700	27700	27700	0
655	20240913	092400	359350	27700	27700	27700	27700	0
656	20240913	092300	359350	27700	27700	27700	27700	0
657	20240913	092200	359350	27700	27700	27700	27700	0
658	20240913	092100	359350	27700	27700	27700	27700	0
659	20240913	092000	359350	27700	27700	27700	27700	0
660	20240913	091900	359350	27700	27700	27700	27700	0
661	20240913	091800	359350	27700	27700	27700	27700	0
662	20240913	091700	359350	27700	27700	27700	27700	0
663	20240913	091600	359350	27700	27700	27700	27700	0
664	20240913	091500	359350	27700	27700	27700	27700	0
665	20240913	091400	359350	27700	27700	27700	27700	0
666	20240913	091300	359350	27700	27700	27700	27700	0
667	20240913	091200	359350	27700	27700	27700	27700	0
668	20240913	091100	359350	27700	27700	27700	27700	0
669	20240913	091000	359350	27700	27700	27700	27700	0
670	20240913	090900	359350	27700	27700	27700	27700	0
671	20240913	090800	359350	27700	27700	27700	27700	0
672	20240913	090700	359350	27700	27700	27700	27700	0
673	20240913	090600	359350	27700	27700	27700	27700	0
674	20240913	090500	359350	27700	27550	27700	27550	2
675	20240913	090400	304100	27700	27600	27700	27600	2
676	20240913	090300	248800	27700	27700	27700	27700	1
677	20240913	090200	221100	27700	27700	27700	27700	3
678	20240913	090100	138000	27600	27600	27600	27600	0
679	20240913	090000	138000	27600	27600	27600	27600	5