KissMeData/003800/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	184100	192281850	27100	27100	27100	27100	208
3	20241022	184000	192281850	27100	27100	27100	27100	0
4	20241022	183900	192281850	27100	27100	27100	27100	0
5	20241022	183800	192281850	27100	27100	27100	27100	0
6	20241022	183700	192281850	27100	27100	27100	27100	0
7	20241022	183600	192281850	27100	27100	27100	27100	0
8	20241022	183500	192281850	27100	27100	27100	27100	0
9	20241022	183400	192281850	27100	27100	27100	27100	0
10	20241022	183300	192281850	27100	27100	27100	27100	0
11	20241022	183200	192281850	27100	27100	27100	27100	0
12	20241022	183100	192281850	27100	27100	27100	27100	0
13	20241022	183000	192281850	27100	27100	27100	27100	0
14	20241022	182900	192281850	27100	27100	27100	27100	0
15	20241022	182800	192281850	27100	27100	27100	27100	0
16	20241022	182700	192281850	27100	27100	27100	27100	0
17	20241022	182600	192281850	27100	27100	27100	27100	0
18	20241022	182500	192281850	27100	27100	27100	27100	0
19	20241022	182400	192281850	27100	27100	27100	27100	0
20	20241022	182300	192281850	27100	27100	27100	27100	0
21	20241022	182200	192281850	27100	27100	27100	27100	0
22	20241022	182100	192281850	27100	27100	27100	27100	0
23	20241022	182000	192281850	27100	27100	27100	27100	0
24	20241022	181900	192281850	27100	27100	27100	27100	0
25	20241022	181800	192281850	27100	27100	27100	27100	0
26	20241022	181700	192281850	27100	27100	27100	27100	0
27	20241022	181600	192281850	27100	27100	27100	27100	0
28	20241022	181500	192281850	27100	27100	27100	27100	0
29	20241022	181400	192281850	27100	27100	27100	27100	0
30	20241022	181300	192281850	27100	27100	27100	27100	0
31	20241022	181200	192281850	27100	27100	27100	27100	0
32	20241022	181100	192281850	27100	27100	27100	27100	208
33	20241022	181000	192281850	27100	27100	27100	27100	0
34	20241022	180900	192281850	27100	27100	27100	27100	0
35	20241022	180800	192281850	27100	27100	27100	27100	0
36	20241022	180700	192281850	27100	27100	27100	27100	0
37	20241022	180600	192281850	27100	27100	27100	27100	0
38	20241022	180500	192281850	27100	27100	27100	27100	0
39	20241022	180400	192281850	27100	27100	27100	27100	0
40	20241022	180300	192281850	27100	27100	27100	27100	0
41	20241022	180200	192281850	27100	27100	27100	27100	0
42	20241022	180100	192281850	27100	27100	27100	27100	0
43	20241022	180000	192281850	27100	27100	27100	27100	0
44	20241022	175900	192281850	27100	27100	27100	27100	0
45	20241022	175800	192281850	27100	27100	27100	27100	0
46	20241022	175700	192281850	27100	27100	27100	27100	0
47	20241022	175600	192281850	27100	27100	27100	27100	0
48	20241022	175500	192281850	27100	27100	27100	27100	0
49	20241022	175400	192281850	27100	27100	27100	27100	0
50	20241022	175300	192281850	27100	27100	27100	27100	0
51	20241022	175200	192281850	27100	27100	27100	27100	0
52	20241022	175100	192281850	27100	27100	27100	27100	0
53	20241022	175000	192281850	27100	27100	27100	27100	0
54	20241022	174900	192281850	27100	27100	27100	27100	0
55	20241022	174800	192281850	27100	27100	27100	27100	0
56	20241022	174700	192281850	27100	27100	27100	27100	0
57	20241022	174600	192281850	27100	27100	27100	27100	0
58	20241022	174500	192281850	27100	27100	27100	27100	0
59	20241022	174400	192281850	27100	27100	27100	27100	0
60	20241022	174300	192281850	27100	27100	27100	27100	0
61	20241022	174200	192281850	27100	27100	27100	27100	0
62	20241022	174100	192281850	27100	27100	27100	27100	208
63	20241022	174000	192281850	27100	27100	27100	27100	0
64	20241022	173900	192281850	27100	27100	27100	27100	0
65	20241022	173800	192281850	27100	27100	27100	27100	0
66	20241022	173700	192281850	27100	27100	27100	27100	0
67	20241022	173600	192281850	27100	27100	27100	27100	0
68	20241022	173500	192281850	27100	27100	27100	27100	0
69	20241022	173400	192281850	27100	27100	27100	27100	0
70	20241022	173300	192281850	27100	27100	27100	27100	0
71	20241022	173200	192281850	27100	27100	27100	27100	0
72	20241022	173100	192281850	27100	27100	27100	27100	0
73	20241022	173000	192281850	27100	27100	27100	27100	0
74	20241022	172900	192281850	27100	27100	27100	27100	0
75	20241022	172800	192281850	27100	27100	27100	27100	0
76	20241022	172700	192281850	27100	27100	27100	27100	0
77	20241022	172600	192281850	27100	27100	27100	27100	0
78	20241022	172500	192281850	27100	27100	27100	27100	0
79	20241022	172400	192281850	27100	27100	27100	27100	0
80	20241022	172300	192281850	27100	27100	27100	27100	0
81	20241022	172200	192281850	27100	27100	27100	27100	0
82	20241022	172100	192281850	27100	27100	27100	27100	0
83	20241022	172000	192281850	27100	27100	27100	27100	0
84	20241022	171900	192281850	27100	27100	27100	27100	0
85	20241022	171800	192281850	27100	27100	27100	27100	0
86	20241022	171700	192281850	27100	27100	27100	27100	0
87	20241022	171600	192281850	27100	27100	27100	27100	0
88	20241022	171500	192281850	27100	27100	27100	27100	0
89	20241022	171400	192281850	27100	27100	27100	27100	0
90	20241022	171300	192281850	27100	27100	27100	27100	0
91	20241022	171200	192281850	27100	27100	27100	27100	0
92	20241022	171100	192281850	27100	27100	27100	27100	208
93	20241022	171000	192281850	27100	27100	27100	27100	0
94	20241022	170900	192281850	27100	27100	27100	27100	0
95	20241022	170800	192281850	27100	27100	27100	27100	0
96	20241022	170700	192281850	27100	27100	27100	27100	0
97	20241022	170600	192281850	27100	27100	27100	27100	0
98	20241022	170500	192281850	27100	27100	27100	27100	0
99	20241022	170400	192281850	27100	27100	27100	27100	0
100	20241022	170300	192281850	27100	27100	27100	27100	0
101	20241022	170200	192281850	27100	27100	27100	27100	0
102	20241022	170100	192281850	27100	27100	27100	27100	0
103	20241022	170000	192281850	27100	27100	27100	27100	0
104	20241022	165900	192281850	27100	27100	27100	27100	0
105	20241022	165800	192281850	27100	27100	27100	27100	0
106	20241022	165700	192281850	27100	27100	27100	27100	0
107	20241022	165600	192281850	27100	27100	27100	27100	0
108	20241022	165500	192281850	27100	27100	27100	27100	0
109	20241022	165400	192281850	27100	27100	27100	27100	0
110	20241022	165300	192281850	27100	27100	27100	27100	0
111	20241022	165200	192281850	27100	27100	27100	27100	0
112	20241022	165100	192281850	27100	27100	27100	27100	0
113	20241022	165000	192281850	27100	27100	27100	27100	0
114	20241022	164900	192281850	27100	27100	27100	27100	0
115	20241022	164800	192281850	27100	27100	27100	27100	0
116	20241022	164700	192281850	27100	27100	27100	27100	0
117	20241022	164600	192281850	27100	27100	27100	27100	0
118	20241022	164500	192281850	27100	27100	27100	27100	0
119	20241022	164400	192281850	27100	27100	27100	27100	0
120	20241022	164300	192281850	27100	27100	27100	27100	0
121	20241022	164200	192281850	27100	27100	27100	27100	0
122	20241022	164100	192281850	27100	27100	27100	27100	208
123	20241022	164000	192281850	27100	27100	27100	27100	0
124	20241022	163900	192281850	27100	27100	27100	27100	0
125	20241022	163800	192281850	27100	27100	27100	27100	0
126	20241022	163700	192281850	27100	27100	27100	27100	0
127	20241022	163600	192281850	27100	27100	27100	27100	0
128	20241022	163500	192281850	27100	27100	27100	27100	0
129	20241022	163400	192281850	27100	27100	27100	27100	0
130	20241022	163300	192281850	27100	27100	27100	27100	0
131	20241022	163200	192281850	27100	27100	27100	27100	0
132	20241022	163100	192281850	27100	27100	27100	27100	0
133	20241022	163000	192281850	27100	27100	27100	27100	0
134	20241022	162900	192281850	27100	27100	27100	27100	0
135	20241022	162800	192281850	27100	27100	27100	27100	0
136	20241022	162700	192281850	27100	27100	27100	27100	0
137	20241022	162600	192281850	27100	27100	27100	27100	0
138	20241022	162500	192281850	27100	27100	27100	27100	0
139	20241022	162400	192281850	27100	27100	27100	27100	0
140	20241022	162300	192281850	27100	27100	27100	27100	0
141	20241022	162200	192281850	27100	27100	27100	27100	0
142	20241022	162100	192281850	27100	27100	27100	27100	0
143	20241022	162000	192281850	27100	27100	27100	27100	0
144	20241022	161900	192281850	27100	27100	27100	27100	0
145	20241022	161800	192281850	27100	27100	27100	27100	0
146	20241022	161700	192281850	27100	27100	27100	27100	0
147	20241022	161600	192281850	27100	27100	27100	27100	0
148	20241022	161500	192281850	27100	27100	27100	27100	0
149	20241022	161400	192281850	27100	27100	27100	27100	0
150	20241022	161300	192281850	27100	27100	27100	27100	0
151	20241022	161200	192281850	27100	27100	27100	27100	0
152	20241022	161100	192281850	27100	27100	27100	27100	208
153	20241022	161000	192281850	27100	27100	27100	27100	0
154	20241022	160900	192281850	27100	27100	27100	27100	0
155	20241022	160800	192281850	27100	27100	27100	27100	0
156	20241022	160700	192281850	27100	27100	27100	27100	0
157	20241022	160600	192281850	27100	27100	27100	27100	0
158	20241022	160500	192281850	27100	27100	27100	27100	0
159	20241022	160400	192281850	27100	27100	27100	27100	0
160	20241022	160300	192281850	27100	27100	27100	27100	0
161	20241022	160200	192281850	27100	27100	27100	27100	0
162	20241022	160100	192281850	27100	27100	27100	27100	0
163	20241022	160000	192281850	27100	27100	27100	27100	0
164	20241022	155900	192281850	27100	27100	27100	27100	0
165	20241022	155800	192281850	27100	27100	27100	27100	0
166	20241022	155700	192281850	27100	27100	27100	27100	0
167	20241022	155600	192281850	27100	27100	27100	27100	0
168	20241022	155500	192281850	27100	27100	27100	27100	0
169	20241022	155400	192281850	27100	27100	27100	27100	0
170	20241022	155300	192281850	27100	27100	27100	27100	0
171	20241022	155200	192281850	27100	27100	27100	27100	0
172	20241022	155100	192281850	27100	27100	27100	27100	0
173	20241022	155000	192281850	27100	27100	27100	27100	0
174	20241022	154900	192281850	27100	27100	27100	27100	0
175	20241022	154800	192281850	27100	27100	27100	27100	0
176	20241022	154700	192281850	27100	27100	27100	27100	0
177	20241022	154600	192281850	27100	27100	27100	27100	0
178	20241022	154500	192281850	27100	27100	27100	27100	0
179	20241022	154400	192281850	27100	27100	27100	27100	0
180	20241022	154300	192281850	27100	27100	27100	27100	0
181	20241022	154200	192281850	27100	27100	27100	27100	0
182	20241022	154100	192281850	27100	27100	27100	27100	208
183	20241022	154000	192281850	27100	27100	27100	27100	0
184	20241022	153900	192281850	27100	27100	27100	27100	0
185	20241022	153800	192281850	27100	27100	27100	27100	0
186	20241022	153700	192281850	27100	27100	27100	27100	0
187	20241022	153600	192281850	27100	27100	27100	27100	0
188	20241022	153500	192281850	27100	27100	27100	27100	0
189	20241022	153400	192281850	27100	27100	27100	27100	0
190	20241022	153300	192281850	27100	27100	27100	27100	0
191	20241022	153200	192281850	27100	27100	27100	27100	0
192	20241022	153100	192281850	27100	27100	27100	27100	0
193	20241022	153000	192281850	27100	27100	27100	27100	208
194	20241022	152900	186645050	27150	27150	27150	27150	0
195	20241022	152800	186645050	27150	27150	27150	27150	0
196	20241022	152700	186645050	27150	27150	27150	27150	0
197	20241022	152600	186645050	27150	27150	27150	27150	0
198	20241022	152500	186645050	27150	27150	27150	27150	0
199	20241022	152400	186645050	27150	27150	27150	27150	0
200	20241022	152300	186645050	27150	27150	27150	27150	0
201	20241022	152200	186645050	27150	27150	27150	27150	0
202	20241022	152100	186645050	27150	27150	27150	27150	0
203	20241022	152000	186645050	27150	27150	27150	27150	0
204	20241022	151900	186645050	27150	27150	27150	27150	0
205	20241022	151800	186645050	27150	27150	27150	27150	0
206	20241022	151700	186645050	27150	27150	27150	27150	0
207	20241022	151600	186645050	27150	27150	27150	27150	2
208	20241022	151500	186590750	27100	27100	27100	27100	24
209	20241022	151400	185940350	27100	27100	27100	27100	0
210	20241022	151300	185940350	27100	27100	27100	27100	0
211	20241022	151200	185940350	27100	27100	27100	27100	5
212	20241022	151100	185804850	27100	27100	27100	27100	1
213	20241022	151000	185777750	27100	27100	27100	27100	0
214	20241022	150900	185777750	27100	27100	27100	27100	14
215	20241022	150800	185398350	27150	27150	27150	27150	29
216	20241022	150700	184611000	27200	27200	27200	27200	500
217	20241022	150600	171011000	27200	27200	27200	27200	0
218	20241022	150500	171011000	27200	27200	27200	27200	0
219	20241022	150400	171011000	27200	27200	27200	27200	0
220	20241022	150300	171011000	27200	27200	27200	27200	0
221	20241022	150200	171011000	27200	27200	27200	27200	1
222	20241022	150100	170983800	27150	27150	27150	27150	3
223	20241022	150000	170902350	27200	27200	27200	27200	100
224	20241022	145900	168182350	27200	27200	27200	27200	0
225	20241022	145800	168182350	27200	27200	27200	27200	0
226	20241022	145700	168182350	27200	27200	27200	27200	0
227	20241022	145600	168182350	27200	27200	27200	27200	0
228	20241022	145500	168182350	27200	27200	27200	27200	0
229	20241022	145400	168182350	27200	27200	27200	27200	0
230	20241022	145300	168182350	27200	27200	27200	27200	0
231	20241022	145200	168182350	27200	27200	27200	27200	0
232	20241022	145100	168182350	27200	27200	27200	27200	0
233	20241022	145000	168182350	27200	27200	27200	27200	0
234	20241022	144900	168182350	27200	27200	27200	27200	0
235	20241022	144800	168182350	27200	27200	27200	27200	0
236	20241022	144700	168182350	27200	27200	27200	27200	0
237	20241022	144600	168182350	27200	27200	27200	27200	1
238	20241022	144500	168155150	27250	27250	27250	27250	0
239	20241022	144400	168155150	27250	27250	27250	27250	0
240	20241022	144300	168155150	27250	27250	27250	27250	0
241	20241022	144200	168155150	27250	27250	27250	27250	0
242	20241022	144100	168155150	27250	27250	27250	27250	0
243	20241022	144000	168155150	27250	27200	27250	27200	2
244	20241022	143900	168100700	27250	27250	27250	27250	0
245	20241022	143800	168100700	27250	27150	27250	27100	39
246	20241022	143700	167042900	27200	27200	27200	27200	0
247	20241022	143600	167042900	27200	27200	27200	27200	0
248	20241022	143500	167042900	27200	27200	27200	27200	0
249	20241022	143400	167042900	27200	27200	27200	27200	0
250	20241022	143300	167042900	27200	27200	27200	27200	0
251	20241022	143200	167042900	27200	27200	27200	27200	0
252	20241022	143100	167042900	27200	27200	27200	27200	0
253	20241022	143000	167042900	27200	27250	27250	27200	27
254	20241022	142900	166308050	27300	27300	27300	27300	14
255	20241022	142800	165925850	27350	27350	27350	27350	0
256	20241022	142700	165925850	27350	27350	27350	27350	0
257	20241022	142600	165925850	27350	27350	27350	27350	0
258	20241022	142500	165925850	27350	27350	27350	27350	0
259	20241022	142400	165925850	27350	27350	27350	27350	0
260	20241022	142300	165925850	27350	27350	27350	27350	0
261	20241022	142200	165925850	27350	27350	27350	27350	0
262	20241022	142100	165925850	27350	27350	27350	27350	0
263	20241022	142000	165925850	27350	27350	27350	27350	0
264	20241022	141900	165925850	27350	27350	27350	27350	0
265	20241022	141800	165925850	27350	27350	27350	27350	0
266	20241022	141700	165925850	27350	27350	27350	27350	0
267	20241022	141600	165925850	27350	27350	27350	27350	0
268	20241022	141500	165925850	27350	27350	27350	27350	0
269	20241022	141400	165925850	27350	27350	27350	27350	0
270	20241022	141300	165925850	27350	27350	27350	27350	0
271	20241022	141200	165925850	27350	27350	27350	27350	0
272	20241022	141100	165925850	27350	27350	27350	27350	0
273	20241022	141000	165925850	27350	27350	27350	27350	0
274	20241022	140900	165925850	27350	27350	27350	27350	0
275	20241022	140800	165925850	27350	27350	27350	27350	0
276	20241022	140700	165925850	27350	27350	27350	27350	0
277	20241022	140600	165925850	27350	27350	27350	27350	0
278	20241022	140500	165925850	27350	27350	27350	27350	0
279	20241022	140400	165925850	27350	27350	27350	27350	0
280	20241022	140300	165925850	27350	27350	27350	27350	0
281	20241022	140200	165925850	27350	27350	27350	27350	0
282	20241022	140100	165925850	27350	27350	27350	27350	0
283	20241022	140000	165925850	27350	27350	27350	27350	0
284	20241022	135900	165925850	27350	27350	27350	27350	122
285	20241022	135800	162589150	27250	27250	27250	27250	2
286	20241022	135700	162534650	27250	27250	27250	27250	0
287	20241022	135600	162534650	27250	27250	27250	27250	0
288	20241022	135500	162534650	27250	27300	27300	27250	38
289	20241022	135400	161497700	27350	27350	27350	27350	0
290	20241022	135300	161497700	27350	27350	27350	27350	0
291	20241022	135200	161497700	27350	27350	27350	27350	0
292	20241022	135100	161497700	27350	27350	27350	27350	0
293	20241022	135000	161497700	27350	27350	27350	27350	0
294	20241022	134900	161497700	27350	27350	27350	27350	0
295	20241022	134800	161497700	27350	27350	27350	27350	0
296	20241022	134700	161497700	27350	27350	27350	27350	0
297	20241022	134600	161497700	27350	27350	27350	27350	0
298	20241022	134500	161497700	27350	27350	27350	27350	0
299	20241022	134400	161497700	27350	27350	27350	27350	0
300	20241022	134300	161497700	27350	27350	27350	27350	0
301	20241022	134200	161497700	27350	27350	27350	27350	27
302	20241022	134100	160759250	27350	27400	27400	27350	33
303	20241022	134000	159855200	27450	27450	27450	27450	0
304	20241022	133900	159855200	27450	27450	27450	27450	0
305	20241022	133800	159855200	27450	27450	27450	27450	1
306	20241022	133700	159827750	27400	27400	27400	27400	0
307	20241022	133600	159827750	27400	27400	27400	27400	0
308	20241022	133500	159827750	27400	27400	27400	27400	0
309	20241022	133400	159827750	27400	27400	27400	27400	0
310	20241022	133300	159827750	27400	27400	27400	27400	0
311	20241022	133200	159827750	27400	27400	27400	27400	0
312	20241022	133100	159827750	27400	27400	27400	27400	0
313	20241022	133000	159827750	27400	27400	27400	27400	0
314	20241022	132900	159827750	27400	27400	27400	27400	0
315	20241022	132800	159827750	27400	27400	27400	27400	0
316	20241022	132700	159827750	27400	27400	27400	27400	0
317	20241022	132600	159827750	27400	27400	27400	27400	0
318	20241022	132500	159827750	27400	27400	27400	27400	0
319	20241022	132400	159827750	27400	27400	27400	27400	0
320	20241022	132300	159827750	27400	27400	27400	27400	0
321	20241022	132200	159827750	27400	27400	27400	27400	0
322	20241022	132100	159827750	27400	27400	27400	27400	0
323	20241022	132000	159827750	27400	27400	27400	27400	0
324	20241022	131900	159827750	27400	27400	27400	27400	0
325	20241022	131800	159827750	27400	27400	27400	27400	0
326	20241022	131700	159827750	27400	27400	27400	27400	0
327	20241022	131600	159827750	27400	27400	27400	27400	0
328	20241022	131500	159827750	27400	27400	27400	27400	0
329	20241022	131400	159827750	27400	27400	27400	27400	0
330	20241022	131300	159827750	27400	27400	27400	27400	0
331	20241022	131200	159827750	27400	27400	27400	27400	0
332	20241022	131100	159827750	27400	27400	27400	27400	0
333	20241022	131000	159827750	27400	27400	27400	27400	0
334	20241022	130900	159827750	27400	27400	27400	27400	0
335	20241022	130800	159827750	27400	27400	27400	27400	0
336	20241022	130700	159827750	27400	27400	27400	27400	0
337	20241022	130600	159827750	27400	27400	27400	27400	0
338	20241022	130500	159827750	27400	27400	27400	27400	0
339	20241022	130400	159827750	27400	27400	27400	27400	0
340	20241022	130300	159827750	27400	27400	27400	27400	0
341	20241022	130200	159827750	27400	27400	27400	27400	0
342	20241022	130100	159827750	27400	27400	27400	27400	0
343	20241022	130000	159827750	27400	27400	27400	27400	0
344	20241022	125900	159827750	27400	27400	27400	27400	0
345	20241022	125800	159827750	27400	27400	27400	27400	0
346	20241022	125700	159827750	27400	27400	27400	27400	1
347	20241022	125600	159800350	27450	27450	27450	27450	0
348	20241022	125500	159800350	27450	27450	27450	27450	0
349	20241022	125400	159800350	27450	27450	27450	27450	0
350	20241022	125300	159800350	27450	27450	27450	27450	2
351	20241022	125200	159745450	27500	27500	27500	27500	0
352	20241022	125100	159745450	27500	27500	27500	27500	0
353	20241022	125000	159745450	27500	27500	27500	27500	0
354	20241022	124900	159745450	27500	27500	27500	27500	0
355	20241022	124800	159745450	27500	27500	27500	27500	0
356	20241022	124700	159745450	27500	27500	27500	27500	0
357	20241022	124600	159745450	27500	27500	27500	27500	0
358	20241022	124500	159745450	27500	27500	27500	27500	0
359	20241022	124400	159745450	27500	27500	27500	27500	0
360	20241022	124300	159745450	27500	27500	27500	27500	0
361	20241022	124200	159745450	27500	27500	27500	27500	0
362	20241022	124100	159745450	27500	27500	27500	27500	0
363	20241022	124000	159745450	27500	27500	27500	27500	1
364	20241022	123900	159717950	27500	27500	27500	27500	0
365	20241022	123800	159717950	27500	27500	27500	27500	0
366	20241022	123700	159717950	27500	27500	27500	27500	0
367	20241022	123600	159717950	27500	27500	27500	27500	0
368	20241022	123500	159717950	27500	27500	27500	27500	0
369	20241022	123400	159717950	27500	27500	27500	27500	0
370	20241022	123300	159717950	27500	27500	27500	27500	0
371	20241022	123200	159717950	27500	27500	27500	27500	0
372	20241022	123100	159717950	27500	27500	27500	27500	0
373	20241022	123000	159717950	27500	27500	27500	27500	0
374	20241022	122900	159717950	27500	27500	27500	27500	0
375	20241022	122800	159717950	27500	27500	27500	27500	0
376	20241022	122700	159717950	27500	27500	27500	27500	0
377	20241022	122600	159717950	27500	27500	27500	27500	0
378	20241022	122500	159717950	27500	27500	27500	27500	0
379	20241022	122400	159717950	27500	27500	27500	27500	0
380	20241022	122300	159717950	27500	27500	27500	27500	0
381	20241022	122200	159717950	27500	27500	27500	27500	0
382	20241022	122100	159717950	27500	27500	27500	27500	0
383	20241022	122000	159717950	27500	27500	27500	27500	0
384	20241022	121900	159717950	27500	27500	27500	27500	0
385	20241022	121800	159717950	27500	27500	27500	27500	0
386	20241022	121700	159717950	27500	27500	27500	27500	0
387	20241022	121600	159717950	27500	27500	27500	27500	0
388	20241022	121500	159717950	27500	27500	27500	27500	120
389	20241022	121400	156417950	27500	27500	27500	27500	0
390	20241022	121300	156417950	27500	27500	27500	27500	0
391	20241022	121200	156417950	27500	27500	27500	27500	0
392	20241022	121100	156417950	27500	27500	27500	27500	0
393	20241022	121000	156417950	27500	27500	27500	27500	0
394	20241022	120900	156417950	27500	27500	27500	27500	0
395	20241022	120800	156417950	27500	27500	27500	27500	0
396	20241022	120700	156417950	27500	27500	27500	27500	5
397	20241022	120600	156280450	27500	27500	27500	27500	0
398	20241022	120500	156280450	27500	27500	27500	27500	0
399	20241022	120400	156280450	27500	27500	27500	27500	0
400	20241022	120300	156280450	27500	27500	27500	27500	0
401	20241022	120200	156280450	27500	27500	27500	27500	0
402	20241022	120100	156280450	27500	27500	27500	27500	0
403	20241022	120000	156280450	27500	27500	27500	27500	0
404	20241022	115900	156280450	27500	27500	27500	27500	0
405	20241022	115800	156280450	27500	27500	27500	27500	0
406	20241022	115700	156280450	27500	27500	27500	27500	0
407	20241022	115600	156280450	27500	27500	27500	27500	0
408	20241022	115500	156280450	27500	27500	27500	27500	0
409	20241022	115400	156280450	27500	27500	27500	27500	0
410	20241022	115300	156280450	27500	27500	27500	27500	0
411	20241022	115200	156280450	27500	27500	27500	27500	0
412	20241022	115100	156280450	27500	27500	27500	27500	0
413	20241022	115000	156280450	27500	27500	27500	27500	0
414	20241022	114900	156280450	27500	27500	27500	27500	0
415	20241022	114800	156280450	27500	27500	27500	27500	0
416	20241022	114700	156280450	27500	27500	27500	27500	0
417	20241022	114600	156280450	27500	27500	27500	27500	0
418	20241022	114500	156280450	27500	27500	27500	27500	0
419	20241022	114400	156280450	27500	27500	27500	27500	0
420	20241022	114300	156280450	27500	27500	27500	27500	0
421	20241022	114200	156280450	27500	27500	27500	27500	0
422	20241022	114100	156280450	27500	27500	27500	27500	0
423	20241022	114000	156280450	27500	27500	27500	27500	0
424	20241022	113900	156280450	27500	27500	27500	27500	0
425	20241022	113800	156280450	27500	27500	27500	27500	0
426	20241022	113700	156280450	27500	27500	27500	27500	0
427	20241022	113600	156280450	27500	27500	27500	27500	5
428	20241022	113500	156142950	27500	27500	27500	27500	0
429	20241022	113400	156142950	27500	27500	27500	27500	0
430	20241022	113300	156142950	27500	27500	27500	27500	0
431	20241022	113200	156142950	27500	27500	27500	27500	0
432	20241022	113100	156142950	27500	27500	27500	27500	0
433	20241022	113000	156142950	27500	27500	27500	27500	0
434	20241022	112900	156142950	27500	27500	27500	27500	0
435	20241022	112800	156142950	27500	27500	27500	27450	2272
436	20241022	112700	93664450	27500	27500	27500	27500	0
437	20241022	112600	93664450	27500	27500	27500	27500	0
438	20241022	112500	93664450	27500	27500	27500	27500	0
439	20241022	112400	93664450	27500	27500	27500	27500	0
440	20241022	112300	93664450	27500	27500	27500	27500	0
441	20241022	112200	93664450	27500	27500	27500	27500	0
442	20241022	112100	93664450	27500	27500	27500	27500	0
443	20241022	112000	93664450	27500	27500	27500	27500	0
444	20241022	111900	93664450	27500	27500	27500	27500	0
445	20241022	111800	93664450	27500	27500	27500	27500	0
446	20241022	111700	93664450	27500	27500	27500	27500	0
447	20241022	111600	93664450	27500	27500	27500	27500	0
448	20241022	111500	93664450	27500	27500	27500	27500	0
449	20241022	111400	93664450	27500	27500	27500	27500	0
450	20241022	111300	93664450	27500	27500	27500	27500	0
451	20241022	111200	93664450	27500	27500	27500	27500	0
452	20241022	111100	93664450	27500	27500	27500	27500	0
453	20241022	111000	93664450	27500	27600	27600	27500	9
454	20241022	110900	93416750	27500	27500	27500	27500	0
455	20241022	110800	93416750	27500	27500	27500	27500	0
456	20241022	110700	93416750	27500	27500	27500	27500	0
457	20241022	110600	93416750	27500	27500	27500	27500	0
458	20241022	110500	93416750	27500	27500	27500	27500	0
459	20241022	110400	93416750	27500	27500	27500	27500	10
460	20241022	110300	93141750	27800	27800	27800	27800	0
461	20241022	110200	93141750	27800	27800	27800	27800	0
462	20241022	110100	93141750	27800	27800	27800	27800	0
463	20241022	110000	93141750	27800	27800	27800	27800	0
464	20241022	105900	93141750	27800	27800	27800	27800	0
465	20241022	105800	93141750	27800	27800	27800	27800	0
466	20241022	105700	93141750	27800	27800	27800	27800	0
467	20241022	105600	93141750	27800	27800	27800	27800	0
468	20241022	105500	93141750	27800	27800	27800	27800	0
469	20241022	105400	93141750	27800	27800	27800	27800	0
470	20241022	105300	93141750	27800	27800	27800	27800	0
471	20241022	105200	93141750	27800	27800	27800	27800	0
472	20241022	105100	93141750	27800	27800	27800	27800	0
473	20241022	105000	93141750	27800	27300	27800	27250	2784
474	20241022	104900	17142050	27450	27450	27450	27450	0
475	20241022	104800	17142050	27450	27450	27450	27450	0
476	20241022	104700	17142050	27450	27450	27450	27450	0
477	20241022	104600	17142050	27450	27450	27450	27450	0
478	20241022	104500	17142050	27450	27450	27450	27450	0
479	20241022	104400	17142050	27450	27450	27450	27450	0
480	20241022	104300	17142050	27450	27450	27450	27450	0
481	20241022	104200	17142050	27450	27450	27450	27450	0
482	20241022	104100	17142050	27450	27450	27450	27450	0
483	20241022	104000	17142050	27450	27450	27450	27450	0
484	20241022	103900	17142050	27450	27450	27450	27450	0
485	20241022	103800	17142050	27450	27450	27450	27450	0
486	20241022	103700	17142050	27450	27350	27450	27350	4
487	20241022	103600	17032550	27350	27350	27450	27350	54
488	20241022	103500	15555350	27450	27450	27450	27450	2
489	20241022	103400	15500450	27500	27500	27500	27500	0
490	20241022	103300	15500450	27500	27500	27500	27500	0
491	20241022	103200	15500450	27500	27500	27500	27500	0
492	20241022	103100	15500450	27500	27500	27500	27500	0
493	20241022	103000	15500450	27500	27400	27500	27400	18
494	20241022	102900	15007150	27500	27500	27500	27500	0
495	20241022	102800	15007150	27500	27500	27500	27500	0
496	20241022	102700	15007150	27500	27500	27500	27500	0
497	20241022	102600	15007150	27500	27500	27500	27500	0
498	20241022	102500	15007150	27500	27500	27500	27500	0
499	20241022	102400	15007150	27500	27500	27500	27500	0
500	20241022	102300	15007150	27500	27500	27500	27500	0
501	20241022	102200	15007150	27500	27500	27500	27500	0
502	20241022	102100	15007150	27500	27500	27500	27500	0
503	20241022	102000	15007150	27500	27500	27500	27500	0
504	20241022	101900	15007150	27500	27500	27500	27500	0
505	20241022	101800	15007150	27500	27500	27500	27500	0
506	20241022	101700	15007150	27500	27500	27500	27500	0
507	20241022	101600	15007150	27500	27500	27500	27500	0
508	20241022	101500	15007150	27500	27500	27500	27500	0
509	20241022	101400	15007150	27500	27500	27500	27500	0
510	20241022	101300	15007150	27500	27500	27500	27500	0
511	20241022	101200	15007150	27500	27500	27500	27500	0
512	20241022	101100	15007150	27500	27500	27500	27500	0
513	20241022	101000	15007150	27500	27500	27500	27500	0
514	20241022	100900	15007150	27500	27500	27500	27500	0
515	20241022	100800	15007150	27500	27500	27500	27500	0
516	20241022	100700	15007150	27500	27500	27500	27500	0
517	20241022	100600	15007150	27500	27500	27500	27500	0
518	20241022	100500	15007150	27500	27500	27500	27500	0
519	20241022	100400	15007150	27500	27500	27500	27500	0
520	20241022	100300	15007150	27500	27500	27500	27500	0
521	20241022	100200	15007150	27500	27500	27500	27500	0
522	20241022	100100	15007150	27500	27500	27500	27500	0
523	20241022	100000	15007150	27500	27500	27500	27500	0
524	20241022	095900	15007150	27500	27500	27500	27500	0
525	20241022	095800	15007150	27500	27500	27500	27500	0
526	20241022	095700	15007150	27500	27500	27500	27500	0
527	20241022	095600	15007150	27500	27500	27500	27500	0
528	20241022	095500	15007150	27500	27500	27500	27500	0
529	20241022	095400	15007150	27500	27500	27500	27500	0
530	20241022	095300	15007150	27500	27500	27500	27500	0
531	20241022	095200	15007150	27500	27500	27500	27500	0
532	20241022	095100	15007150	27500	27350	27500	27350	4
533	20241022	095000	14897600	27450	27450	27450	27450	0
534	20241022	094900	14897600	27450	27450	27700	27350	94
535	20241022	094800	12319000	27500	27500	27500	27500	0
536	20241022	094700	12319000	27500	27500	27500	27500	0
537	20241022	094600	12319000	27500	27500	27500	27500	0
538	20241022	094500	12319000	27500	27500	27700	27500	21
539	20241022	094400	11741300	27800	27800	27800	27800	0
540	20241022	094300	11741300	27800	27800	27800	27800	0
541	20241022	094200	11741300	27800	27800	27800	27800	1
542	20241022	094100	11713500	27800	27800	27800	27800	2
543	20241022	094000	11657900	27750	27750	27750	27750	0
544	20241022	093900	11657900	27750	27750	27750	27750	0
545	20241022	093800	11657900	27750	27750	27750	27750	0
546	20241022	093700	11657900	27750	27500	27750	27500	2
547	20241022	093600	11602650	27800	27800	27800	27800	0
548	20241022	093500	11602650	27800	27800	27800	27800	0
549	20241022	093400	11602650	27800	27800	27800	27800	0
550	20241022	093300	11602650	27800	27800	27800	27800	0
551	20241022	093200	11602650	27800	27800	27800	27800	0
552	20241022	093100	11602650	27800	27800	27800	27800	25
553	20241022	093000	10907650	27900	27900	27900	27900	0
554	20241022	092900	10907650	27900	27900	27900	27900	0
555	20241022	092800	10907650	27900	27900	27900	27900	0
556	20241022	092700	10907650	27900	27900	27900	27900	0
557	20241022	092600	10907650	27900	27900	27900	27900	0
558	20241022	092500	10907650	27900	27900	27900	27900	0
559	20241022	092400	10907650	27900	27900	27900	27900	0
560	20241022	092300	10907650	27900	27900	27900	27900	0
561	20241022	092200	10907650	27900	27900	27900	27900	0
562	20241022	092100	10907650	27900	27900	27900	27900	0
563	20241022	092000	10907650	27900	27900	27900	27900	0
564	20241022	091900	10907650	27900	27900	27900	27900	0
565	20241022	091800	10907650	27900	27900	27900	27900	0
566	20241022	091700	10907650	27900	27900	27900	27900	0
567	20241022	091600	10907650	27900	27900	27900	27900	0
568	20241022	091500	10907650	27900	27900	27900	27900	1
569	20241022	091400	10879750	27900	27900	27900	27900	0
570	20241022	091300	10879750	27900	27900	27900	27900	0
571	20241022	091200	10879750	27900	27900	27900	27900	0
572	20241022	091100	10879750	27900	27900	27900	27900	0
573	20241022	091000	10879750	27900	27900	27900	27900	0
574	20241022	090900	10879750	27900	27900	27900	27900	0
575	20241022	090800	10879750	27900	27900	27900	27900	0
576	20241022	090700	10879750	27900	27900	27900	27900	0
577	20241022	090600	10879750	27900	27900	27900	27900	0
578	20241022	090500	10879750	27900	27900	27900	27900	0
579	20241022	090400	10879750	27900	27900	27900	27900	0
580	20241022	090300	10879750	27900	27900	27900	27900	0
581	20241022	090200	10879750	27900	27550	27900	27100	367
582	20241022	090100	825000	27500	27500	27500	27500	0
583	20241022	090000	825000	27500	27500	27500	27500	30