KissMeData/003800/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	184200	314134400	27600	27600	27600	27600	14
3	20241008	184100	314134400	27600	27600	27600	27600	0
4	20241008	184000	314134400	27600	27600	27600	27600	0
5	20241008	183900	314134400	27600	27600	27600	27600	0
6	20241008	183800	314134400	27600	27600	27600	27600	0
7	20241008	183700	314134400	27600	27600	27600	27600	0
8	20241008	183600	314134400	27600	27600	27600	27600	0
9	20241008	183500	314134400	27600	27600	27600	27600	0
10	20241008	183400	314134400	27600	27600	27600	27600	0
11	20241008	183300	314134400	27600	27600	27600	27600	0
12	20241008	183200	314134400	27600	27600	27600	27600	0
13	20241008	183100	314134400	27600	27600	27600	27600	0
14	20241008	183000	314134400	27600	27600	27600	27600	0
15	20241008	182900	314134400	27600	27600	27600	27600	0
16	20241008	182800	314134400	27600	27600	27600	27600	0
17	20241008	182700	314134400	27600	27600	27600	27600	0
18	20241008	182600	314134400	27600	27600	27600	27600	0
19	20241008	182500	314134400	27600	27600	27600	27600	0
20	20241008	182400	314134400	27600	27600	27600	27600	0
21	20241008	182300	314134400	27600	27600	27600	27600	0
22	20241008	182200	314134400	27600	27600	27600	27600	0
23	20241008	182100	314134400	27600	27600	27600	27600	0
24	20241008	182000	314134400	27600	27600	27600	27600	0
25	20241008	181900	314134400	27600	27600	27600	27600	0
26	20241008	181800	314134400	27600	27600	27600	27600	0
27	20241008	181700	314134400	27600	27600	27600	27600	0
28	20241008	181600	314134400	27600	27600	27600	27600	0
29	20241008	181500	314134400	27600	27600	27600	27600	0
30	20241008	181400	314134400	27600	27600	27600	27600	0
31	20241008	181300	314134400	27600	27600	27600	27600	0
32	20241008	181200	314134400	27600	27600	27600	27600	14
33	20241008	181100	314134400	27600	27600	27600	27600	0
34	20241008	181000	314134400	27600	27600	27600	27600	0
35	20241008	180900	314134400	27600	27600	27600	27600	0
36	20241008	180800	314134400	27600	27600	27600	27600	0
37	20241008	180700	314134400	27600	27600	27600	27600	0
38	20241008	180600	314134400	27600	27600	27600	27600	0
39	20241008	180500	314134400	27600	27600	27600	27600	0
40	20241008	180400	314134400	27600	27600	27600	27600	0
41	20241008	180300	314134400	27600	27600	27600	27600	0
42	20241008	180200	314134400	27600	27600	27600	27600	0
43	20241008	180100	314134400	27600	27600	27600	27600	0
44	20241008	180000	314134400	27600	27600	27600	27600	0
45	20241008	175900	314134400	27600	27600	27600	27600	0
46	20241008	175800	314134400	27600	27600	27600	27600	0
47	20241008	175700	314134400	27600	27600	27600	27600	0
48	20241008	175600	314134400	27600	27600	27600	27600	0
49	20241008	175500	314134400	27600	27600	27600	27600	0
50	20241008	175400	314134400	27600	27600	27600	27600	0
51	20241008	175300	314134400	27600	27600	27600	27600	0
52	20241008	175200	314134400	27600	27600	27600	27600	0
53	20241008	175100	314134400	27600	27600	27600	27600	0
54	20241008	175000	314134400	27600	27600	27600	27600	0
55	20241008	174900	314134400	27600	27600	27600	27600	0
56	20241008	174800	314134400	27600	27600	27600	27600	0
57	20241008	174700	314134400	27600	27600	27600	27600	0
58	20241008	174600	314134400	27600	27600	27600	27600	0
59	20241008	174500	314134400	27600	27600	27600	27600	0
60	20241008	174400	314134400	27600	27600	27600	27600	0
61	20241008	174300	314134400	27600	27600	27600	27600	0
62	20241008	174200	314134400	27600	27600	27600	27600	14
63	20241008	174100	314134400	27600	27600	27600	27600	0
64	20241008	174000	314134400	27600	27600	27600	27600	0
65	20241008	173900	314134400	27600	27600	27600	27600	0
66	20241008	173800	314134400	27600	27600	27600	27600	0
67	20241008	173700	314134400	27600	27600	27600	27600	0
68	20241008	173600	314134400	27600	27600	27600	27600	0
69	20241008	173500	314134400	27600	27600	27600	27600	0
70	20241008	173400	314134400	27600	27600	27600	27600	0
71	20241008	173300	314134400	27600	27600	27600	27600	0
72	20241008	173200	314134400	27600	27600	27600	27600	0
73	20241008	173100	314134400	27600	27600	27600	27600	0
74	20241008	173000	314134400	27600	27600	27600	27600	0
75	20241008	172900	314134400	27600	27600	27600	27600	0
76	20241008	172800	314134400	27600	27600	27600	27600	0
77	20241008	172700	314134400	27600	27600	27600	27600	0
78	20241008	172600	314134400	27600	27600	27600	27600	0
79	20241008	172500	314134400	27600	27600	27600	27600	0
80	20241008	172400	314134400	27600	27600	27600	27600	0
81	20241008	172300	314134400	27600	27600	27600	27600	0
82	20241008	172200	314134400	27600	27600	27600	27600	0
83	20241008	172100	314134400	27600	27600	27600	27600	0
84	20241008	172000	314134400	27600	27600	27600	27600	0
85	20241008	171900	314134400	27600	27600	27600	27600	0
86	20241008	171800	314134400	27600	27600	27600	27600	0
87	20241008	171700	314134400	27600	27600	27600	27600	0
88	20241008	171600	314134400	27600	27600	27600	27600	0
89	20241008	171500	314134400	27600	27600	27600	27600	0
90	20241008	171400	314134400	27600	27600	27600	27600	0
91	20241008	171300	314134400	27600	27600	27600	27600	0
92	20241008	171200	314134400	27600	27600	27600	27600	14
93	20241008	171100	314134400	27600	27600	27600	27600	0
94	20241008	171000	314134400	27600	27600	27600	27600	0
95	20241008	170900	314134400	27600	27600	27600	27600	0
96	20241008	170800	314134400	27600	27600	27600	27600	0
97	20241008	170700	314134400	27600	27600	27600	27600	0
98	20241008	170600	314134400	27600	27600	27600	27600	0
99	20241008	170500	314134400	27600	27600	27600	27600	0
100	20241008	170400	314134400	27600	27600	27600	27600	0
101	20241008	170300	314134400	27600	27600	27600	27600	0
102	20241008	170200	314134400	27600	27600	27600	27600	0
103	20241008	170100	314134400	27600	27600	27600	27600	0
104	20241008	170000	314134400	27600	27600	27600	27600	0
105	20241008	165900	314134400	27600	27600	27600	27600	0
106	20241008	165800	314134400	27600	27600	27600	27600	0
107	20241008	165700	314134400	27600	27600	27600	27600	0
108	20241008	165600	314134400	27600	27600	27600	27600	0
109	20241008	165500	314134400	27600	27600	27600	27600	0
110	20241008	165400	314134400	27600	27600	27600	27600	0
111	20241008	165300	314134400	27600	27600	27600	27600	0
112	20241008	165200	314134400	27600	27600	27600	27600	0
113	20241008	165100	314134400	27600	27600	27600	27600	0
114	20241008	165000	314134400	27600	27600	27600	27600	0
115	20241008	164900	314134400	27600	27600	27600	27600	0
116	20241008	164800	314134400	27600	27600	27600	27600	0
117	20241008	164700	314134400	27600	27600	27600	27600	0
118	20241008	164600	314134400	27600	27600	27600	27600	0
119	20241008	164500	314134400	27600	27600	27600	27600	0
120	20241008	164400	314134400	27600	27600	27600	27600	0
121	20241008	164300	314134400	27600	27600	27600	27600	0
122	20241008	164200	314134400	27600	27600	27600	27600	14
123	20241008	164100	314134400	27600	27600	27600	27600	0
124	20241008	164000	314134400	27600	27600	27600	27600	0
125	20241008	163900	314134400	27600	27600	27600	27600	0
126	20241008	163800	314134400	27600	27600	27600	27600	0
127	20241008	163700	314134400	27600	27600	27600	27600	0
128	20241008	163600	314134400	27600	27600	27600	27600	0
129	20241008	163500	314134400	27600	27600	27600	27600	0
130	20241008	163400	314134400	27600	27600	27600	27600	0
131	20241008	163300	314134400	27600	27600	27600	27600	0
132	20241008	163200	314134400	27600	27600	27600	27600	0
133	20241008	163100	314134400	27600	27600	27600	27600	0
134	20241008	163000	314134400	27600	27600	27600	27600	0
135	20241008	162900	314134400	27600	27600	27600	27600	0
136	20241008	162800	314134400	27600	27600	27600	27600	0
137	20241008	162700	314134400	27600	27600	27600	27600	0
138	20241008	162600	314134400	27600	27600	27600	27600	0
139	20241008	162500	314134400	27600	27600	27600	27600	0
140	20241008	162400	314134400	27600	27600	27600	27600	0
141	20241008	162300	314134400	27600	27600	27600	27600	0
142	20241008	162200	314134400	27600	27600	27600	27600	0
143	20241008	162100	314134400	27600	27600	27600	27600	0
144	20241008	162000	314134400	27600	27600	27600	27600	0
145	20241008	161900	314134400	27600	27600	27600	27600	0
146	20241008	161800	314134400	27600	27600	27600	27600	0
147	20241008	161700	314134400	27600	27600	27600	27600	0
148	20241008	161600	314134400	27600	27600	27600	27600	0
149	20241008	161500	314134400	27600	27600	27600	27600	0
150	20241008	161400	314134400	27600	27600	27600	27600	0
151	20241008	161300	314134400	27600	27600	27600	27600	0
152	20241008	161200	314134400	27600	27600	27600	27600	14
153	20241008	161100	314134400	27600	27600	27600	27600	0
154	20241008	161000	314134400	27600	27600	27600	27600	0
155	20241008	160900	314134400	27600	27600	27600	27600	0
156	20241008	160800	314134400	27600	27600	27600	27600	0
157	20241008	160700	314134400	27600	27600	27600	27600	0
158	20241008	160600	314134400	27600	27600	27600	27600	0
159	20241008	160500	314134400	27600	27600	27600	27600	0
160	20241008	160400	314134400	27600	27600	27600	27600	0
161	20241008	160300	314134400	27600	27600	27600	27600	0
162	20241008	160200	314134400	27600	27600	27600	27600	0
163	20241008	160100	314134400	27600	27600	27600	27600	0
164	20241008	160000	314134400	27600	27600	27600	27600	0
165	20241008	155900	314134400	27600	27600	27600	27600	0
166	20241008	155800	314134400	27600	27600	27600	27600	0
167	20241008	155700	314134400	27600	27600	27600	27600	0
168	20241008	155600	314134400	27600	27600	27600	27600	0
169	20241008	155500	314134400	27600	27600	27600	27600	0
170	20241008	155400	314134400	27600	27600	27600	27600	0
171	20241008	155300	314134400	27600	27600	27600	27600	0
172	20241008	155200	314134400	27600	27600	27600	27600	0
173	20241008	155100	314134400	27600	27600	27600	27600	0
174	20241008	155000	314134400	27600	27600	27600	27600	0
175	20241008	154900	314134400	27600	27600	27600	27600	0
176	20241008	154800	314134400	27600	27600	27600	27600	0
177	20241008	154700	314134400	27600	27600	27600	27600	0
178	20241008	154600	314134400	27600	27600	27600	27600	0
179	20241008	154500	314134400	27600	27600	27600	27600	0
180	20241008	154400	314134400	27600	27600	27600	27600	0
181	20241008	154300	314134400	27600	27600	27600	27600	0
182	20241008	154200	314134400	27600	27600	27600	27600	14
183	20241008	154100	314134400	27600	27600	27600	27600	0
184	20241008	154000	314134400	27600	27600	27600	27600	0
185	20241008	153900	314134400	27600	27600	27600	27600	0
186	20241008	153800	314134400	27600	27600	27600	27600	0
187	20241008	153700	314134400	27600	27600	27600	27600	0
188	20241008	153600	314134400	27600	27600	27600	27600	0
189	20241008	153500	314134400	27600	27600	27600	27600	0
190	20241008	153400	314134400	27600	27600	27600	27600	0
191	20241008	153300	314134400	27600	27600	27600	27600	0
192	20241008	153200	314134400	27600	27600	27600	27600	0
193	20241008	153100	314134400	27600	27600	27600	27600	0
194	20241008	153000	314134400	27600	27600	27600	27600	14
195	20241008	152900	313748000	27600	27600	27600	27600	0
196	20241008	152800	313748000	27600	27600	27600	27600	0
197	20241008	152700	313748000	27600	27600	27600	27600	0
198	20241008	152600	313748000	27600	27600	27600	27600	0
199	20241008	152500	313748000	27600	27600	27600	27600	0
200	20241008	152400	313748000	27600	27600	27600	27600	0
201	20241008	152300	313748000	27600	27600	27600	27600	0
202	20241008	152200	313748000	27600	27600	27600	27600	0
203	20241008	152100	313748000	27600	27600	27600	27600	0
204	20241008	152000	313748000	27600	27600	27600	27600	0
205	20241008	151900	313748000	27600	27600	27600	27600	2
206	20241008	151800	313692800	27500	27500	27500	27500	0
207	20241008	151700	313692800	27500	27500	27500	27500	0
208	20241008	151600	313692800	27500	27500	27500	27500	1
209	20241008	151500	313665300	27550	27500	27550	27500	117
210	20241008	151400	310447600	27550	27550	27550	27550	0
211	20241008	151300	310447600	27550	27550	27550	27550	2
212	20241008	151200	310392500	27450	27450	27450	27450	0
213	20241008	151100	310392500	27450	27450	27450	27450	0
214	20241008	151000	310392500	27450	27450	27450	27450	0
215	20241008	150900	310392500	27450	27450	27450	27450	0
216	20241008	150800	310392500	27450	27450	27450	27450	0
217	20241008	150700	310392500	27450	27450	27450	27450	0
218	20241008	150600	310392500	27450	27450	27450	27450	0
219	20241008	150500	310392500	27450	27450	27450	27450	0
220	20241008	150400	310392500	27450	27450	27450	27450	0
221	20241008	150300	310392500	27450	27450	27450	27450	0
222	20241008	150200	310392500	27450	27450	27450	27450	0
223	20241008	150100	310392500	27450	27450	27450	27450	0
224	20241008	150000	310392500	27450	27450	27450	27450	0
225	20241008	145900	310392500	27450	27450	27450	27450	0
226	20241008	145800	310392500	27450	27450	27450	27450	0
227	20241008	145700	310392500	27450	27450	27450	27450	0
228	20241008	145600	310392500	27450	27450	27450	27450	0
229	20241008	145500	310392500	27450	27450	27450	27450	0
230	20241008	145400	310392500	27450	27450	27450	27450	0
231	20241008	145300	310392500	27450	27450	27450	27450	0
232	20241008	145200	310392500	27450	27450	27450	27450	0
233	20241008	145100	310392500	27450	27450	27450	27450	0
234	20241008	145000	310392500	27450	27450	27450	27450	0
235	20241008	144900	310392500	27450	27450	27450	27450	0
236	20241008	144800	310392500	27450	27450	27450	27450	0
237	20241008	144700	310392500	27450	27450	27450	27450	0
238	20241008	144600	310392500	27450	27450	27450	27450	0
239	20241008	144500	310392500	27450	27450	27450	27450	0
240	20241008	144400	310392500	27450	27450	27450	27450	0
241	20241008	144300	310392500	27450	27450	27450	27450	0
242	20241008	144200	310392500	27450	27450	27450	27450	0
243	20241008	144100	310392500	27450	27450	27450	27450	0
244	20241008	144000	310392500	27450	27450	27450	27450	0
245	20241008	143900	310392500	27450	27450	27450	27450	0
246	20241008	143800	310392500	27450	27450	27450	27450	0
247	20241008	143700	310392500	27450	27450	27450	27450	0
248	20241008	143600	310392500	27450	27450	27450	27450	0
249	20241008	143500	310392500	27450	27450	27450	27450	0
250	20241008	143400	310392500	27450	27450	27450	27450	0
251	20241008	143300	310392500	27450	27450	27450	27450	0
252	20241008	143200	310392500	27450	27450	27450	27450	0
253	20241008	143100	310392500	27450	27450	27450	27450	0
254	20241008	143000	310392500	27450	27450	27450	27450	0
255	20241008	142900	310392500	27450	27450	27450	27450	0
256	20241008	142800	310392500	27450	27450	27450	27450	0
257	20241008	142700	310392500	27450	27450	27450	27450	0
258	20241008	142600	310392500	27450	27450	27450	27450	0
259	20241008	142500	310392500	27450	27450	27450	27450	0
260	20241008	142400	310392500	27450	27450	27450	27450	0
261	20241008	142300	310392500	27450	27450	27450	27450	0
262	20241008	142200	310392500	27450	27450	27450	27450	0
263	20241008	142100	310392500	27450	27450	27450	27450	2
264	20241008	142000	310337600	27450	27450	27450	27450	0
265	20241008	141900	310337600	27450	27450	27450	27450	0
266	20241008	141800	310337600	27450	27450	27450	27450	0
267	20241008	141700	310337600	27450	27450	27450	27450	0
268	20241008	141600	310337600	27450	27450	27450	27450	0
269	20241008	141500	310337600	27450	27450	27450	27450	0
270	20241008	141400	310337600	27450	27450	27450	27450	0
271	20241008	141300	310337600	27450	27450	27450	27450	0
272	20241008	141200	310337600	27450	27450	27450	27450	0
273	20241008	141100	310337600	27450	27450	27450	27450	0
274	20241008	141000	310337600	27450	27450	27450	27450	0
275	20241008	140900	310337600	27450	27450	27450	27450	0
276	20241008	140800	310337600	27450	27450	27450	27450	0
277	20241008	140700	310337600	27450	27450	27450	27450	0
278	20241008	140600	310337600	27450	27450	27450	27450	0
279	20241008	140500	310337600	27450	27450	27450	27450	0
280	20241008	140400	310337600	27450	27450	27450	27450	0
281	20241008	140300	310337600	27450	27450	27450	27450	0
282	20241008	140200	310337600	27450	27450	27450	27450	0
283	20241008	140100	310337600	27450	27450	27450	27450	0
284	20241008	140000	310337600	27450	27450	27450	27450	0
285	20241008	135900	310337600	27450	27450	27450	27450	0
286	20241008	135800	310337600	27450	27450	27450	27450	0
287	20241008	135700	310337600	27450	27450	27450	27450	310
288	20241008	135600	301828100	27500	27500	27500	27500	285
289	20241008	135500	293990600	27500	27500	27500	27500	0
290	20241008	135400	293990600	27500	27500	27500	27500	0
291	20241008	135300	293990600	27500	27550	27550	27500	3595
292	20241008	135200	195118950	27600	27600	27600	27600	0
293	20241008	135100	195118950	27600	27600	27600	27600	0
294	20241008	135000	195118950	27600	27600	27600	27600	0
295	20241008	134900	195118950	27600	27600	27600	27600	0
296	20241008	134800	195118950	27600	27600	27600	27600	0
297	20241008	134700	195118950	27600	27600	27600	27600	0
298	20241008	134600	195118950	27600	27600	27600	27600	0
299	20241008	134500	195118950	27600	27600	27600	27600	0
300	20241008	134400	195118950	27600	27600	27600	27600	0
301	20241008	134300	195118950	27600	27600	27600	27600	0
302	20241008	134200	195118950	27600	27600	27600	27600	0
303	20241008	134100	195118950	27600	27600	27600	27600	0
304	20241008	134000	195118950	27600	27600	27600	27600	0
305	20241008	133900	195118950	27600	27600	27600	27600	0
306	20241008	133800	195118950	27600	27600	27600	27600	11
307	20241008	133700	194815350	27550	27550	27550	27550	0
308	20241008	133600	194815350	27550	27550	27550	27550	29
309	20241008	133500	194016400	27500	27500	27500	27500	0
310	20241008	133400	194016400	27500	27500	27500	27500	0
311	20241008	133300	194016400	27500	27500	27500	27500	0
312	20241008	133200	194016400	27500	27500	27500	27500	0
313	20241008	133100	194016400	27500	27500	27500	27500	0
314	20241008	133000	194016400	27500	27500	27500	27500	43
315	20241008	132900	192833900	27500	27500	27500	27500	0
316	20241008	132800	192833900	27500	27500	27500	27500	0
317	20241008	132700	192833900	27500	27500	27500	27500	0
318	20241008	132600	192833900	27500	27500	27500	27500	0
319	20241008	132500	192833900	27500	27500	27500	27500	0
320	20241008	132400	192833900	27500	27500	27500	27500	0
321	20241008	132300	192833900	27500	27500	27500	27500	0
322	20241008	132200	192833900	27500	27500	27500	27500	0
323	20241008	132100	192833900	27500	27500	27500	27500	0
324	20241008	132000	192833900	27500	27500	27500	27500	0
325	20241008	131900	192833900	27500	27500	27500	27500	0
326	20241008	131800	192833900	27500	27500	27500	27500	0
327	20241008	131700	192833900	27500	27500	27500	27500	0
328	20241008	131600	192833900	27500	27500	27500	27500	0
329	20241008	131500	192833900	27500	27500	27500	27500	0
330	20241008	131400	192833900	27500	27500	27500	27500	0
331	20241008	131300	192833900	27500	27500	27500	27500	0
332	20241008	131200	192833900	27500	27500	27500	27500	4
333	20241008	131100	192723900	27500	27500	27500	27500	0
334	20241008	131000	192723900	27500	27500	27500	27500	93
335	20241008	130900	190166400	27550	27550	27550	27550	0
336	20241008	130800	190166400	27550	27550	27550	27550	0
337	20241008	130700	190166400	27550	27550	27550	27550	0
338	20241008	130600	190166400	27550	27550	27550	27550	0
339	20241008	130500	190166400	27550	27550	27550	27550	0
340	20241008	130400	190166400	27550	27550	27550	27550	0
341	20241008	130300	190166400	27550	27550	27550	27550	0
342	20241008	130200	190166400	27550	27550	27550	27550	0
343	20241008	130100	190166400	27550	27550	27550	27550	0
344	20241008	130000	190166400	27550	27550	27550	27550	0
345	20241008	125900	190166400	27550	27550	27550	27550	0
346	20241008	125800	190166400	27550	27550	27550	27550	0
347	20241008	125700	190166400	27550	27550	27550	27550	5
348	20241008	125600	190028650	27600	27600	27600	27600	10
349	20241008	125500	189752650	27550	27550	27550	27550	0
350	20241008	125400	189752650	27550	27550	27550	27550	0
351	20241008	125300	189752650	27550	27550	27550	27550	0
352	20241008	125200	189752650	27550	27550	27550	27550	0
353	20241008	125100	189752650	27550	27550	27550	27550	0
354	20241008	125000	189752650	27550	27550	27550	27550	0
355	20241008	124900	189752650	27550	27550	27550	27550	0
356	20241008	124800	189752650	27550	27550	27550	27550	0
357	20241008	124700	189752650	27550	27550	27550	27550	45
358	20241008	124600	188512900	27500	27500	27500	27500	0
359	20241008	124500	188512900	27500	27500	27500	27500	0
360	20241008	124400	188512900	27500	27500	27500	27500	0
361	20241008	124300	188512900	27500	27500	27500	27500	0
362	20241008	124200	188512900	27500	27500	27500	27500	1
363	20241008	124100	188485400	27500	27500	27500	27500	0
364	20241008	124000	188485400	27500	27500	27500	27500	0
365	20241008	123900	188485400	27500	27500	27500	27500	0
366	20241008	123800	188485400	27500	27500	27500	27500	0
367	20241008	123700	188485400	27500	27500	27500	27500	0
368	20241008	123600	188485400	27500	27500	27500	27500	0
369	20241008	123500	188485400	27500	27500	27500	27500	0
370	20241008	123400	188485400	27500	27500	27500	27500	0
371	20241008	123300	188485400	27500	27500	27500	27500	0
372	20241008	123200	188485400	27500	27500	27500	27500	0
373	20241008	123100	188485400	27500	27500	27500	27500	0
374	20241008	123000	188485400	27500	27500	27500	27500	0
375	20241008	122900	188485400	27500	27500	27500	27500	0
376	20241008	122800	188485400	27500	27500	27500	27500	0
377	20241008	122700	188485400	27500	27500	27500	27500	0
378	20241008	122600	188485400	27500	27500	27500	27500	0
379	20241008	122500	188485400	27500	27500	27500	27500	0
380	20241008	122400	188485400	27500	27500	27500	27500	0
381	20241008	122300	188485400	27500	27500	27500	27500	0
382	20241008	122200	188485400	27500	27500	27500	27500	0
383	20241008	122100	188485400	27500	27500	27500	27500	0
384	20241008	122000	188485400	27500	27500	27500	27500	0
385	20241008	121900	188485400	27500	27500	27500	27500	0
386	20241008	121800	188485400	27500	27500	27500	27500	0
387	20241008	121700	188485400	27500	27500	27500	27500	1
388	20241008	121600	188457900	27500	27500	27500	27500	0
389	20241008	121500	188457900	27500	27500	27500	27500	0
390	20241008	121400	188457900	27500	27500	27500	27500	0
391	20241008	121300	188457900	27500	27500	27500	27500	0
392	20241008	121200	188457900	27500	27500	27500	27500	0
393	20241008	121100	188457900	27500	27500	27500	27500	41
394	20241008	121000	187330400	27550	27550	27550	27550	0
395	20241008	120900	187330400	27550	27550	27550	27550	0
396	20241008	120800	187330400	27550	27550	27550	27550	0
397	20241008	120700	187330400	27550	27550	27550	27550	0
398	20241008	120600	187330400	27550	27550	27550	27550	70
399	20241008	120500	185401900	27500	27500	27500	27500	0
400	20241008	120400	185401900	27500	27500	27500	27500	0
401	20241008	120300	185401900	27500	27500	27500	27500	0
402	20241008	120200	185401900	27500	27500	27500	27500	0
403	20241008	120100	185401900	27500	27500	27500	27500	0
404	20241008	120000	185401900	27500	27500	27500	27500	0
405	20241008	115900	185401900	27500	27500	27500	27500	0
406	20241008	115800	185401900	27500	27500	27500	27500	0
407	20241008	115700	185401900	27500	27500	27500	27500	37
408	20241008	115600	184384400	27550	27550	27550	27550	0
409	20241008	115500	184384400	27550	27550	27550	27550	0
410	20241008	115400	184384400	27550	27550	27550	27550	0
411	20241008	115300	184384400	27550	27550	27550	27550	0
412	20241008	115200	184384400	27550	27550	27550	27550	0
413	20241008	115100	184384400	27550	27550	27550	27550	36
414	20241008	115000	183392600	27550	27550	27550	27550	0
415	20241008	114900	183392600	27550	27550	27550	27550	14
416	20241008	114800	183006900	27500	27500	27500	27500	0
417	20241008	114700	183006900	27500	27500	27500	27500	0
418	20241008	114600	183006900	27500	27500	27500	27500	0
419	20241008	114500	183006900	27500	27500	27500	27500	33
420	20241008	114400	182099400	27500	27500	27500	27500	0
421	20241008	114300	182099400	27500	27500	27500	27500	0
422	20241008	114200	182099400	27500	27500	27500	27500	0
423	20241008	114100	182099400	27500	27500	27500	27500	0
424	20241008	114000	182099400	27500	27500	27500	27500	0
425	20241008	113900	182099400	27500	27500	27500	27500	0
426	20241008	113800	182099400	27500	27500	27500	27500	0
427	20241008	113700	182099400	27500	27500	27500	27500	0
428	20241008	113600	182099400	27500	27500	27500	27500	0
429	20241008	113500	182099400	27500	27500	27500	27500	0
430	20241008	113400	182099400	27500	27500	27500	27500	0
431	20241008	113300	182099400	27500	27500	27500	27500	0
432	20241008	113200	182099400	27500	27500	27500	27500	0
433	20241008	113100	182099400	27500	27500	27500	27500	0
434	20241008	113000	182099400	27500	27500	27500	27500	0
435	20241008	112900	182099400	27500	27500	27500	27500	0
436	20241008	112800	182099400	27500	27500	27500	27500	0
437	20241008	112700	182099400	27500	27500	27500	27500	0
438	20241008	112600	182099400	27500	27500	27500	27500	0
439	20241008	112500	182099400	27500	27500	27500	27500	0
440	20241008	112400	182099400	27500	27500	27500	27500	0
441	20241008	112300	182099400	27500	27500	27500	27500	0
442	20241008	112200	182099400	27500	27500	27500	27500	0
443	20241008	112100	182099400	27500	27500	27500	27500	0
444	20241008	112000	182099400	27500	27500	27500	27500	0
445	20241008	111900	182099400	27500	27500	27500	27500	0
446	20241008	111800	182099400	27500	27500	27500	27500	0
447	20241008	111700	182099400	27500	27500	27500	27500	242
448	20241008	111600	175444400	27500	27500	27500	27500	0
449	20241008	111500	175444400	27500	27500	27500	27500	0
450	20241008	111400	175444400	27500	27500	27500	27500	0
451	20241008	111300	175444400	27500	27500	27500	27500	0
452	20241008	111200	175444400	27500	27500	27500	27500	0
453	20241008	111100	175444400	27500	27500	27500	27500	300
454	20241008	111000	167194400	27500	27500	27500	27500	0
455	20241008	110900	167194400	27500	27500	27500	27500	0
456	20241008	110800	167194400	27500	27500	27500	27500	0
457	20241008	110700	167194400	27500	27500	27500	27500	0
458	20241008	110600	167194400	27500	27500	27500	27500	0
459	20241008	110500	167194400	27500	27500	27500	27500	1
460	20241008	110400	167166900	27500	27500	27500	27500	0
461	20241008	110300	167166900	27500	27600	27600	27500	3528
462	20241008	110200	70098350	27650	27650	27650	27650	0
463	20241008	110100	70098350	27650	27650	27650	27650	0
464	20241008	110000	70098350	27650	27650	27650	27650	0
465	20241008	105900	70098350	27650	27650	27650	27650	0
466	20241008	105800	70098350	27650	27650	27650	27650	0
467	20241008	105700	70098350	27650	27650	27650	27650	13
468	20241008	105600	69738900	27650	27650	27650	27650	0
469	20241008	105500	69738900	27650	27650	27650	27650	0
470	20241008	105400	69738900	27650	27650	27650	27650	0
471	20241008	105300	69738900	27650	27650	27650	27650	0
472	20241008	105200	69738900	27650	27650	27650	27650	0
473	20241008	105100	69738900	27650	27650	27650	27650	0
474	20241008	105000	69738900	27650	27650	27650	27650	13
475	20241008	104900	69379450	27650	27650	27650	27650	47
476	20241008	104800	68079900	27800	27800	27800	27800	0
477	20241008	104700	68079900	27800	27800	27800	27800	0
478	20241008	104600	68079900	27800	27800	27800	27800	0
479	20241008	104500	68079900	27800	27800	27800	27800	0
480	20241008	104400	68079900	27800	27800	27800	27800	0
481	20241008	104300	68079900	27800	27800	27800	27800	0
482	20241008	104200	68079900	27800	27800	27800	27800	0
483	20241008	104100	68079900	27800	27800	27800	27800	0
484	20241008	104000	68079900	27800	27800	27800	27800	0
485	20241008	103900	68079900	27800	27800	27800	27800	0
486	20241008	103800	68079900	27800	27800	27800	27800	0
487	20241008	103700	68079900	27800	27800	27800	27800	0
488	20241008	103600	68079900	27800	27550	27800	27550	816
489	20241008	103500	45579850	27550	27550	27550	27550	0
490	20241008	103400	45579850	27550	27550	27550	27550	0
491	20241008	103300	45579850	27550	27550	27550	27550	0
492	20241008	103200	45579850	27550	27550	27550	27550	0
493	20241008	103100	45579850	27550	27550	27550	27550	17
494	20241008	103000	45111500	27550	27550	27550	27550	0
495	20241008	102900	45111500	27550	27550	27550	27550	0
496	20241008	102800	45111500	27550	27550	27550	27550	0
497	20241008	102700	45111500	27550	27550	27550	27550	16
498	20241008	102600	44670700	27600	27400	27600	27400	279
499	20241008	102500	36996850	27400	27400	27400	27400	13
500	20241008	102400	36640650	27400	27400	27400	27400	0
501	20241008	102300	36640650	27400	27400	27400	27400	0
502	20241008	102200	36640650	27400	27400	27400	27400	0
503	20241008	102100	36640650	27400	27400	27400	27400	0
504	20241008	102000	36640650	27400	27400	27400	27400	0
505	20241008	101900	36640650	27400	27400	27400	27400	0
506	20241008	101800	36640650	27400	27400	27400	27400	0
507	20241008	101700	36640650	27400	27400	27400	27400	0
508	20241008	101600	36640650	27400	27400	27400	27400	0
509	20241008	101500	36640650	27400	27400	27400	27400	0
510	20241008	101400	36640650	27400	27400	27400	27400	0
511	20241008	101300	36640650	27400	27400	27400	27400	0
512	20241008	101200	36640650	27400	27400	27400	27400	0
513	20241008	101100	36640650	27400	27400	27400	27400	0
514	20241008	101000	36640650	27400	27400	27400	27400	0
515	20241008	100900	36640650	27400	27400	27400	27400	21
516	20241008	100800	36065250	27500	27500	27500	27500	0
517	20241008	100700	36065250	27500	27500	27500	27500	0
518	20241008	100600	36065250	27500	27500	27500	27500	0
519	20241008	100500	36065250	27500	27500	27500	27500	0
520	20241008	100400	36065250	27500	27500	27500	27500	0
521	20241008	100300	36065250	27500	27500	27500	27500	0
522	20241008	100200	36065250	27500	27500	27500	27500	0
523	20241008	100100	36065250	27500	27500	27500	27500	0
524	20241008	100000	36065250	27500	27500	27500	27500	0
525	20241008	095900	36065250	27500	27500	27500	27500	0
526	20241008	095800	36065250	27500	27500	27500	27500	0
527	20241008	095700	36065250	27500	27500	27500	27500	217
528	20241008	095600	30097750	27500	27500	27500	27500	0
529	20241008	095500	30097750	27500	27500	27500	27500	0
530	20241008	095400	30097750	27500	27500	27500	27500	0
531	20241008	095300	30097750	27500	27500	27500	27500	0
532	20241008	095200	30097750	27500	27500	27500	27500	0
533	20241008	095100	30097750	27500	27500	27500	27500	0
534	20241008	095000	30097750	27500	27500	27500	27500	0
535	20241008	094900	30097750	27500	27500	27550	27500	146
536	20241008	094800	26081250	27550	27550	27550	27550	0
537	20241008	094700	26081250	27550	27550	27550	27550	0
538	20241008	094600	26081250	27550	27550	27550	27550	0
539	20241008	094500	26081250	27550	27550	27550	27550	0
540	20241008	094400	26081250	27550	27550	27550	27550	0
541	20241008	094300	26081250	27550	27550	27550	27550	0
542	20241008	094200	26081250	27550	27550	27550	27550	0
543	20241008	094100	26081250	27550	27550	27550	27550	3
544	20241008	094000	25998600	27550	27550	27550	27550	0
545	20241008	093900	25998600	27550	27550	27550	27550	0
546	20241008	093800	25998600	27550	27550	27550	27550	0
547	20241008	093700	25998600	27550	27550	27550	27550	0
548	20241008	093600	25998600	27550	27550	27550	27550	70
549	20241008	093500	24070100	27550	27550	27550	27550	0
550	20241008	093400	24070100	27550	27550	27550	27550	41
551	20241008	093300	22940550	27550	27550	27550	27550	15
552	20241008	093200	22527300	27550	27500	27550	27500	35
553	20241008	093100	21564150	27500	27500	27500	27500	0
554	20241008	093000	21564150	27500	27500	27500	27500	0
555	20241008	092900	21564150	27500	27500	27500	27500	0
556	20241008	092800	21564150	27500	27500	27500	27500	0
557	20241008	092700	21564150	27500	27500	27500	27500	0
558	20241008	092600	21564150	27500	27500	27500	27500	0
559	20241008	092500	21564150	27500	27500	27500	27500	0
560	20241008	092400	21564150	27500	27500	27500	27500	0
561	20241008	092300	21564150	27500	27500	27500	27500	15
562	20241008	092200	21151650	27500	27500	27500	27500	0
563	20241008	092100	21151650	27500	27500	27550	27500	137
564	20241008	092000	17382750	27500	27500	27500	27500	20
565	20241008	091900	16832750	27550	27550	27550	27550	14
566	20241008	091800	16447050	27600	27550	27600	27500	592
567	20241008	091700	138000	27550	27550	27550	27550	0
568	20241008	091600	138000	27550	27550	27550	27550	0
569	20241008	091500	138000	27550	27550	27550	27550	0
570	20241008	091400	138000	27550	27550	27550	27550	0
571	20241008	091300	138000	27550	27550	27550	27550	0
572	20241008	091200	138000	27550	27550	27550	27550	0
573	20241008	091100	138000	27550	27550	27550	27550	0
574	20241008	091000	138000	27550	27550	27550	27550	1
575	20241008	090900	110450	27600	27600	27600	27600	0
576	20241008	090800	110450	27600	27600	27600	27600	0
577	20241008	090700	110450	27600	27600	27600	27600	0
578	20241008	090600	110450	27600	27600	27600	27600	0
579	20241008	090500	110450	27600	27600	27600	27600	0
580	20241008	090400	110450	27600	27600	27600	27600	0
581	20241008	090300	110450	27600	27600	27600	27600	0
582	20241008	090200	110450	27600	27600	27600	27600	0
583	20241008	090100	110450	27600	27600	27600	27600	3
584	20241008	090000	27650	27650	27650	27650	27650	1