KissMeData/036530/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	192000	78601050	22650	22650	22650	22650	250
3	20240926	191900	78601050	22650	22650	22650	22650	0
4	20240926	191800	78601050	22650	22650	22650	22650	0
5	20240926	191700	78601050	22650	22650	22650	22650	0
6	20240926	191600	78601050	22650	22650	22650	22650	0
7	20240926	191500	78601050	22650	22650	22650	22650	0
8	20240926	191400	78601050	22650	22650	22650	22650	0
9	20240926	191300	78601050	22650	22650	22650	22650	0
10	20240926	191200	78601050	22650	22650	22650	22650	0
11	20240926	191100	78601050	22650	22650	22650	22650	0
12	20240926	191000	78601050	22650	22650	22650	22650	0
13	20240926	190900	78601050	22650	22650	22650	22650	0
14	20240926	190800	78601050	22650	22650	22650	22650	0
15	20240926	190700	78601050	22650	22650	22650	22650	0
16	20240926	190600	78601050	22650	22650	22650	22650	0
17	20240926	190500	78601050	22650	22650	22650	22650	0
18	20240926	190400	78601050	22650	22650	22650	22650	0
19	20240926	190300	78601050	22650	22650	22650	22650	0
20	20240926	190200	78601050	22650	22650	22650	22650	0
21	20240926	190100	78601050	22650	22650	22650	22650	0
22	20240926	190000	78601050	22650	22650	22650	22650	0
23	20240926	185900	78601050	22650	22650	22650	22650	0
24	20240926	185800	78601050	22650	22650	22650	22650	0
25	20240926	185700	78601050	22650	22650	22650	22650	0
26	20240926	185600	78601050	22650	22650	22650	22650	0
27	20240926	185500	78601050	22650	22650	22650	22650	0
28	20240926	185400	78601050	22650	22650	22650	22650	0
29	20240926	185300	78601050	22650	22650	22650	22650	0
30	20240926	185200	78601050	22650	22650	22650	22650	0
31	20240926	185100	78601050	22650	22650	22650	22650	0
32	20240926	185000	78601050	22650	22650	22650	22650	250
33	20240926	184900	78601050	22650	22650	22650	22650	0
34	20240926	184800	78601050	22650	22650	22650	22650	0
35	20240926	184700	78601050	22650	22650	22650	22650	0
36	20240926	184600	78601050	22650	22650	22650	22650	0
37	20240926	184500	78601050	22650	22650	22650	22650	0
38	20240926	184400	78601050	22650	22650	22650	22650	0
39	20240926	184300	78601050	22650	22650	22650	22650	0
40	20240926	184200	78601050	22650	22650	22650	22650	0
41	20240926	184100	78601050	22650	22650	22650	22650	0
42	20240926	184000	78601050	22650	22650	22650	22650	0
43	20240926	183900	78601050	22650	22650	22650	22650	0
44	20240926	183800	78601050	22650	22650	22650	22650	0
45	20240926	183700	78601050	22650	22650	22650	22650	0
46	20240926	183600	78601050	22650	22650	22650	22650	0
47	20240926	183500	78601050	22650	22650	22650	22650	0
48	20240926	183400	78601050	22650	22650	22650	22650	0
49	20240926	183300	78601050	22650	22650	22650	22650	0
50	20240926	183200	78601050	22650	22650	22650	22650	0
51	20240926	183100	78601050	22650	22650	22650	22650	0
52	20240926	183000	78601050	22650	22650	22650	22650	0
53	20240926	182900	78601050	22650	22650	22650	22650	0
54	20240926	182800	78601050	22650	22650	22650	22650	0
55	20240926	182700	78601050	22650	22650	22650	22650	0
56	20240926	182600	78601050	22650	22650	22650	22650	0
57	20240926	182500	78601050	22650	22650	22650	22650	0
58	20240926	182400	78601050	22650	22650	22650	22650	0
59	20240926	182300	78601050	22650	22650	22650	22650	0
60	20240926	182200	78601050	22650	22650	22650	22650	0
61	20240926	182100	78601050	22650	22650	22650	22650	0
62	20240926	182000	78601050	22650	22650	22650	22650	250
63	20240926	181900	78601050	22650	22650	22650	22650	0
64	20240926	181800	78601050	22650	22650	22650	22650	0
65	20240926	181700	78601050	22650	22650	22650	22650	0
66	20240926	181600	78601050	22650	22650	22650	22650	0
67	20240926	181500	78601050	22650	22650	22650	22650	0
68	20240926	181400	78601050	22650	22650	22650	22650	0
69	20240926	181300	78601050	22650	22650	22650	22650	0
70	20240926	181200	78601050	22650	22650	22650	22650	0
71	20240926	181100	78601050	22650	22650	22650	22650	0
72	20240926	181000	78601050	22650	22650	22650	22650	0
73	20240926	180900	78601050	22650	22650	22650	22650	0
74	20240926	180800	78601050	22650	22650	22650	22650	0
75	20240926	180700	78601050	22650	22650	22650	22650	0
76	20240926	180600	78601050	22650	22650	22650	22650	0
77	20240926	180500	78601050	22650	22650	22650	22650	0
78	20240926	180400	78601050	22650	22650	22650	22650	0
79	20240926	180300	78601050	22650	22650	22650	22650	0
80	20240926	180200	78601050	22650	22650	22650	22650	0
81	20240926	180100	78601050	22650	22650	22650	22650	0
82	20240926	180000	78601050	22650	22650	22650	22650	0
83	20240926	175900	78601050	22650	22650	22650	22650	0
84	20240926	175800	78601050	22650	22650	22650	22650	0
85	20240926	175700	78601050	22650	22650	22650	22650	0
86	20240926	175600	78601050	22650	22650	22650	22650	0
87	20240926	175500	78601050	22650	22650	22650	22650	0
88	20240926	175400	78601050	22650	22650	22650	22650	0
89	20240926	175300	78601050	22650	22650	22650	22650	0
90	20240926	175200	78601050	22650	22650	22650	22650	0
91	20240926	175100	78601050	22650	22650	22650	22650	0
92	20240926	175000	78601050	22650	22650	22650	22650	250
93	20240926	174900	78601050	22650	22650	22650	22650	0
94	20240926	174800	78601050	22650	22650	22650	22650	0
95	20240926	174700	78601050	22650	22650	22650	22650	0
96	20240926	174600	78601050	22650	22650	22650	22650	0
97	20240926	174500	78601050	22650	22650	22650	22650	0
98	20240926	174400	78601050	22650	22650	22650	22650	0
99	20240926	174300	78601050	22650	22650	22650	22650	0
100	20240926	174200	78601050	22650	22650	22650	22650	0
101	20240926	174100	78601050	22650	22650	22650	22650	0
102	20240926	174000	78601050	22650	22650	22650	22650	0
103	20240926	173900	78601050	22650	22650	22650	22650	0
104	20240926	173800	78601050	22650	22650	22650	22650	0
105	20240926	173700	78601050	22650	22650	22650	22650	0
106	20240926	173600	78601050	22650	22650	22650	22650	0
107	20240926	173500	78601050	22650	22650	22650	22650	0
108	20240926	173400	78601050	22650	22650	22650	22650	0
109	20240926	173300	78601050	22650	22650	22650	22650	0
110	20240926	173200	78601050	22650	22650	22650	22650	0
111	20240926	173100	78601050	22650	22650	22650	22650	0
112	20240926	173000	78601050	22650	22650	22650	22650	0
113	20240926	172900	78601050	22650	22650	22650	22650	0
114	20240926	172800	78601050	22650	22650	22650	22650	0
115	20240926	172700	78601050	22650	22650	22650	22650	0
116	20240926	172600	78601050	22650	22650	22650	22650	0
117	20240926	172500	78601050	22650	22650	22650	22650	0
118	20240926	172400	78601050	22650	22650	22650	22650	0
119	20240926	172300	78601050	22650	22650	22650	22650	0
120	20240926	172200	78601050	22650	22650	22650	22650	0
121	20240926	172100	78601050	22650	22650	22650	22650	0
122	20240926	172000	78601050	22650	22650	22650	22650	250
123	20240926	171900	78601050	22650	22650	22650	22650	0
124	20240926	171800	78601050	22650	22650	22650	22650	0
125	20240926	171700	78601050	22650	22650	22650	22650	0
126	20240926	171600	78601050	22650	22650	22650	22650	0
127	20240926	171500	78601050	22650	22650	22650	22650	0
128	20240926	171400	78601050	22650	22650	22650	22650	0
129	20240926	171300	78601050	22650	22650	22650	22650	0
130	20240926	171200	78601050	22650	22650	22650	22650	0
131	20240926	171100	78601050	22650	22650	22650	22650	0
132	20240926	171000	78601050	22650	22650	22650	22650	0
133	20240926	170900	78601050	22650	22650	22650	22650	0
134	20240926	170800	78601050	22650	22650	22650	22650	0
135	20240926	170700	78601050	22650	22650	22650	22650	0
136	20240926	170600	78601050	22650	22650	22650	22650	0
137	20240926	170500	78601050	22650	22650	22650	22650	0
138	20240926	170400	78601050	22650	22650	22650	22650	0
139	20240926	170300	78601050	22650	22650	22650	22650	0
140	20240926	170200	78601050	22650	22650	22650	22650	0
141	20240926	170100	78601050	22650	22650	22650	22650	0
142	20240926	170000	78601050	22650	22650	22650	22650	0
143	20240926	165900	78601050	22650	22650	22650	22650	0
144	20240926	165800	78601050	22650	22650	22650	22650	0
145	20240926	165700	78601050	22650	22650	22650	22650	0
146	20240926	165600	78601050	22650	22650	22650	22650	0
147	20240926	165500	78601050	22650	22650	22650	22650	0
148	20240926	165400	78601050	22650	22650	22650	22650	0
149	20240926	165300	78601050	22650	22650	22650	22650	0
150	20240926	165200	78601050	22650	22650	22650	22650	0
151	20240926	165100	78601050	22650	22650	22650	22650	0
152	20240926	165000	78601050	22650	22650	22650	22650	250
153	20240926	164900	78601050	22650	22650	22650	22650	0
154	20240926	164800	78601050	22650	22650	22650	22650	0
155	20240926	164700	78601050	22650	22650	22650	22650	0
156	20240926	164600	78601050	22650	22650	22650	22650	0
157	20240926	164500	78601050	22650	22650	22650	22650	0
158	20240926	164400	78601050	22650	22650	22650	22650	0
159	20240926	164300	78601050	22650	22650	22650	22650	0
160	20240926	164200	78601050	22650	22650	22650	22650	0
161	20240926	164100	78601050	22650	22650	22650	22650	0
162	20240926	164000	78601050	22650	22650	22650	22650	0
163	20240926	163900	78601050	22650	22650	22650	22650	0
164	20240926	163800	78601050	22650	22650	22650	22650	0
165	20240926	163700	78601050	22650	22650	22650	22650	0
166	20240926	163600	78601050	22650	22650	22650	22650	0
167	20240926	163500	78601050	22650	22650	22650	22650	0
168	20240926	163400	78601050	22650	22650	22650	22650	0
169	20240926	163300	78601050	22650	22650	22650	22650	0
170	20240926	163200	78601050	22650	22650	22650	22650	0
171	20240926	163100	78601050	22650	22650	22650	22650	0
172	20240926	163000	78601050	22650	22650	22650	22650	0
173	20240926	162900	78601050	22650	22650	22650	22650	0
174	20240926	162800	78601050	22650	22650	22650	22650	0
175	20240926	162700	78601050	22650	22650	22650	22650	0
176	20240926	162600	78601050	22650	22650	22650	22650	0
177	20240926	162500	78601050	22650	22650	22650	22650	0
178	20240926	162400	78601050	22650	22650	22650	22650	0
179	20240926	162300	78601050	22650	22650	22650	22650	0
180	20240926	162200	78601050	22650	22650	22650	22650	0
181	20240926	162100	78601050	22650	22650	22650	22650	0
182	20240926	162000	78601050	22650	22650	22650	22650	250
183	20240926	161900	78601050	22650	22650	22650	22650	0
184	20240926	161800	78601050	22650	22650	22650	22650	0
185	20240926	161700	78601050	22650	22650	22650	22650	0
186	20240926	161600	78601050	22650	22650	22650	22650	0
187	20240926	161500	78601050	22650	22650	22650	22650	0
188	20240926	161400	78601050	22650	22650	22650	22650	0
189	20240926	161300	78601050	22650	22650	22650	22650	0
190	20240926	161200	78601050	22650	22650	22650	22650	0
191	20240926	161100	78601050	22650	22650	22650	22650	0
192	20240926	161000	78601050	22650	22650	22650	22650	0
193	20240926	160900	78601050	22650	22650	22650	22650	0
194	20240926	160800	78601050	22650	22650	22650	22650	0
195	20240926	160700	78601050	22650	22650	22650	22650	0
196	20240926	160600	78601050	22650	22650	22650	22650	0
197	20240926	160500	78601050	22650	22650	22650	22650	0
198	20240926	160400	78601050	22650	22650	22650	22650	0
199	20240926	160300	78601050	22650	22650	22650	22650	0
200	20240926	160200	78601050	22650	22650	22650	22650	0
201	20240926	160100	78601050	22650	22650	22650	22650	0
202	20240926	160000	78601050	22650	22650	22650	22650	0
203	20240926	155900	78601050	22650	22650	22650	22650	0
204	20240926	155800	78601050	22650	22650	22650	22650	0
205	20240926	155700	78601050	22650	22650	22650	22650	0
206	20240926	155600	78601050	22650	22650	22650	22650	0
207	20240926	155500	78601050	22650	22650	22650	22650	0
208	20240926	155400	78601050	22650	22650	22650	22650	0
209	20240926	155300	78601050	22650	22650	22650	22650	0
210	20240926	155200	78601050	22650	22650	22650	22650	0
211	20240926	155100	78601050	22650	22650	22650	22650	0
212	20240926	155000	78601050	22650	22650	22650	22650	250
213	20240926	154900	78601050	22650	22650	22650	22650	0
214	20240926	154800	78601050	22650	22650	22650	22650	0
215	20240926	154700	78601050	22650	22650	22650	22650	0
216	20240926	154600	78601050	22650	22650	22650	22650	0
217	20240926	154500	78601050	22650	22650	22650	22650	0
218	20240926	154400	78601050	22650	22650	22650	22650	0
219	20240926	154300	78601050	22650	22650	22650	22650	0
220	20240926	154200	78601050	22650	22650	22650	22650	0
221	20240926	154100	78601050	22650	22650	22650	22650	0
222	20240926	154000	78601050	22650	22650	22650	22650	0
223	20240926	153900	78601050	22650	22650	22650	22650	0
224	20240926	153800	78601050	22650	22650	22650	22650	0
225	20240926	153700	78601050	22650	22650	22650	22650	0
226	20240926	153600	78601050	22650	22650	22650	22650	0
227	20240926	153500	78601050	22650	22650	22650	22650	0
228	20240926	153400	78601050	22650	22650	22650	22650	0
229	20240926	153300	78601050	22650	22650	22650	22650	0
230	20240926	153200	78601050	22650	22650	22650	22650	0
231	20240926	153100	78601050	22650	22650	22650	22650	0
232	20240926	153000	78601050	22650	22650	22650	22650	250
233	20240926	152900	72938550	22550	22550	22550	22550	0
234	20240926	152800	72938550	22550	22550	22550	22550	0
235	20240926	152700	72938550	22550	22550	22550	22550	0
236	20240926	152600	72938550	22550	22550	22550	22550	0
237	20240926	152500	72938550	22550	22550	22550	22550	0
238	20240926	152400	72938550	22550	22550	22550	22550	0
239	20240926	152300	72938550	22550	22550	22550	22550	0
240	20240926	152200	72938550	22550	22550	22550	22550	0
241	20240926	152100	72938550	22550	22550	22550	22550	0
242	20240926	152000	72938550	22550	22550	22550	22550	0
243	20240926	151900	72938550	22550	22550	22550	22550	0
244	20240926	151800	72938550	22550	22650	22650	22550	34
245	20240926	151700	72168650	22550	22650	22650	22550	2
246	20240926	151600	72123450	22550	22600	22600	22550	17
247	20240926	151500	71739350	22600	22550	22600	22550	31
248	20240926	151400	71038800	22550	22550	22550	22550	2
249	20240926	151300	70993700	22550	22550	22550	22550	4
250	20240926	151200	70903500	22550	22600	22600	22550	4
251	20240926	151100	70813250	22550	22550	22550	22550	37
252	20240926	151000	69978900	22550	22550	22550	22550	4
253	20240926	150900	69888700	22550	22550	22550	22550	5
254	20240926	150800	69775950	22550	22550	22550	22550	2
255	20240926	150700	69730850	22550	22550	22550	22550	2
256	20240926	150600	69685750	22550	22600	22600	22550	4
257	20240926	150500	69595400	22550	22550	22550	22550	12
258	20240926	150400	69324800	22550	22550	22600	22550	7
259	20240926	150300	69166750	22500	22500	22500	22500	2
260	20240926	150200	69121750	22550	22550	22550	22550	2
261	20240926	150100	69076650	22550	22550	22550	22550	3
262	20240926	150000	69009000	22600	22600	22600	22500	36
263	20240926	145900	68196300	22600	22600	22600	22600	1
264	20240926	145800	68173700	22600	22600	22600	22600	1
265	20240926	145700	68151100	22600	22600	22600	22600	1
266	20240926	145600	68128500	22650	22650	22650	22650	0
267	20240926	145500	68128500	22650	22650	22650	22650	1
268	20240926	145400	68105850	22600	22600	22600	22600	1
269	20240926	145300	68083250	22750	22750	22750	22750	0
270	20240926	145200	68083250	22750	22750	22750	22750	0
271	20240926	145100	68083250	22750	22750	22750	22750	0
272	20240926	145000	68083250	22750	22750	22750	22750	1
273	20240926	144900	68060500	22550	22550	22550	22550	0
274	20240926	144800	68060500	22550	22600	22600	22550	261
275	20240926	144700	62169950	22600	22600	22600	22600	0
276	20240926	144600	62169950	22600	22600	22600	22600	0
277	20240926	144500	62169950	22600	22600	22600	22600	0
278	20240926	144400	62169950	22600	22600	22600	22600	0
279	20240926	144300	62169950	22600	22600	22600	22600	0
280	20240926	144200	62169950	22600	22600	22600	22600	0
281	20240926	144100	62169950	22600	22600	22600	22600	0
282	20240926	144000	62169950	22600	22600	22600	22550	24
283	20240926	143900	61627600	22750	22750	22750	22750	26
284	20240926	143800	61036100	22750	22750	22750	22750	0
285	20240926	143700	61036100	22750	22750	22750	22750	0
286	20240926	143600	61036100	22750	22750	22750	22750	50
287	20240926	143500	59898600	22600	22600	22600	22600	0
288	20240926	143400	59898600	22600	22600	22600	22600	0
289	20240926	143300	59898600	22600	22600	22600	22600	0
290	20240926	143200	59898600	22600	22600	22600	22600	20
291	20240926	143100	59446600	22750	22750	22750	22750	0
292	20240926	143000	59446600	22750	22750	22750	22750	2
293	20240926	142900	59401100	22750	22750	22750	22750	0
294	20240926	142800	59401100	22750	22750	22750	22750	0
295	20240926	142700	59401100	22750	22750	22750	22750	0
296	20240926	142600	59401100	22750	22750	22750	22750	30
297	20240926	142500	58718600	22550	22550	22550	22550	0
298	20240926	142400	58718600	22550	22550	22550	22550	0
299	20240926	142300	58718600	22550	22550	22550	22550	0
300	20240926	142200	58718600	22550	22550	22550	22550	0
301	20240926	142100	58718600	22550	22550	22550	22550	0
302	20240926	142000	58718600	22550	22550	22550	22550	27
303	20240926	141900	58109750	22650	22650	22650	22650	0
304	20240926	141800	58109750	22650	22650	22650	22650	10
305	20240926	141700	57883250	22600	22600	22600	22600	0
306	20240926	141600	57883250	22600	22600	22600	22600	0
307	20240926	141500	57883250	22600	22600	22600	22600	0
308	20240926	141400	57883250	22600	22600	22600	22600	0
309	20240926	141300	57883250	22600	22600	22600	22600	0
310	20240926	141200	57883250	22600	22600	22600	22600	100
311	20240926	141100	55623250	22600	22600	22600	22600	0
312	20240926	141000	55623250	22600	22600	22600	22600	11
313	20240926	140900	55374650	22600	22600	22600	22600	0
314	20240926	140800	55374650	22600	22600	22600	22600	1
315	20240926	140700	55352050	22650	22650	22650	22650	0
316	20240926	140600	55352050	22650	22650	22650	22650	0
317	20240926	140500	55352050	22650	22650	22650	22650	0
318	20240926	140400	55352050	22650	22650	22650	22650	0
319	20240926	140300	55352050	22650	22650	22650	22650	0
320	20240926	140200	55352050	22650	22650	22650	22650	0
321	20240926	140100	55352050	22650	22650	22650	22650	8
322	20240926	140000	55170850	22550	22550	22650	22550	29
323	20240926	135900	54516700	22700	22700	22700	22700	0
324	20240926	135800	54516700	22700	22700	22700	22700	85
325	20240926	135700	52587200	22650	22650	22650	22650	98
326	20240926	135600	50367500	22600	22600	22600	22600	0
327	20240926	135500	50367500	22600	22600	22600	22600	0
328	20240926	135400	50367500	22600	22600	22600	22600	0
329	20240926	135300	50367500	22600	22600	22600	22600	0
330	20240926	135200	50367500	22600	22600	22600	22600	0
331	20240926	135100	50367500	22600	22600	22600	22600	16
332	20240926	135000	50005900	22600	22600	22600	22600	2
333	20240926	134900	49960700	22500	22500	22500	22500	0
334	20240926	134800	49960700	22500	22500	22500	22500	0
335	20240926	134700	49960700	22500	22500	22500	22500	0
336	20240926	134600	49960700	22500	22500	22500	22500	0
337	20240926	134500	49960700	22500	22500	22500	22500	0
338	20240926	134400	49960700	22500	22500	22500	22500	0
339	20240926	134300	49960700	22500	22500	22500	22500	0
340	20240926	134200	49960700	22500	22500	22500	22500	0
341	20240926	134100	49960700	22500	22500	22500	22500	0
342	20240926	134000	49960700	22500	22500	22500	22500	38
343	20240926	133900	49105700	22550	22550	22550	22550	408
344	20240926	133800	39905300	22550	22550	22550	22550	0
345	20240926	133700	39905300	22550	22550	22550	22550	0
346	20240926	133600	39905300	22550	22550	22550	22550	20
347	20240926	133500	39454300	22600	22600	22600	22600	0
348	20240926	133400	39454300	22600	22600	22600	22600	0
349	20240926	133300	39454300	22600	22600	22600	22600	0
350	20240926	133200	39454300	22600	22600	22600	22600	0
351	20240926	133100	39454300	22600	22600	22600	22600	0
352	20240926	133000	39454300	22600	22500	22600	22500	32
353	20240926	132900	38734100	22600	22600	22600	22600	0
354	20240926	132800	38734100	22600	22600	22600	22600	0
355	20240926	132700	38734100	22600	22600	22600	22600	0
356	20240926	132600	38734100	22600	22550	22600	22550	160
357	20240926	132500	35125250	22600	22600	22600	22600	0
358	20240926	132400	35125250	22600	22600	22600	22600	20
359	20240926	132300	34673250	22550	22550	22550	22550	0
360	20240926	132200	34673250	22550	22550	22550	22550	0
361	20240926	132100	34673250	22550	22550	22550	22550	0
362	20240926	132000	34673250	22550	22550	22550	22550	41
363	20240926	131900	33748700	22600	22600	22600	22600	0
364	20240926	131800	33748700	22600	22600	22600	22600	0
365	20240926	131700	33748700	22600	22600	22600	22600	0
366	20240926	131600	33748700	22600	22600	22600	22600	0
367	20240926	131500	33748700	22600	22600	22600	22600	0
368	20240926	131400	33748700	22600	22600	22600	22600	0
369	20240926	131300	33748700	22600	22600	22600	22600	0
370	20240926	131200	33748700	22600	22600	22600	22600	0
371	20240926	131100	33748700	22600	22600	22600	22600	0
372	20240926	131000	33748700	22600	22600	22650	22600	107
373	20240926	130900	31330400	22550	22550	22550	22550	0
374	20240926	130800	31330400	22550	22550	22550	22550	0
375	20240926	130700	31330400	22550	22550	22550	22550	0
376	20240926	130600	31330400	22550	22550	22550	22550	0
377	20240926	130500	31330400	22550	22550	22550	22550	0
378	20240926	130400	31330400	22550	22550	22550	22550	0
379	20240926	130300	31330400	22550	22550	22550	22550	0
380	20240926	130200	31330400	22550	22550	22550	22550	0
381	20240926	130100	31330400	22550	22550	22550	22550	0
382	20240926	130000	31330400	22550	22550	22550	22550	26
383	20240926	125900	30744100	22700	22700	22700	22700	0
384	20240926	125800	30744100	22700	22700	22700	22700	0
385	20240926	125700	30744100	22700	22700	22700	22700	0
386	20240926	125600	30744100	22700	22700	22700	22700	0
387	20240926	125500	30744100	22700	22700	22700	22700	0
388	20240926	125400	30744100	22700	22700	22700	22700	0
389	20240926	125300	30744100	22700	22700	22700	22700	0
390	20240926	125200	30744100	22700	22700	22700	22700	0
391	20240926	125100	30744100	22700	22700	22700	22700	0
392	20240926	125000	30744100	22700	22700	22700	22700	2
393	20240926	124900	30698700	22550	22550	22550	22550	0
394	20240926	124800	30698700	22550	22550	22550	22550	0
395	20240926	124700	30698700	22550	22550	22550	22550	0
396	20240926	124600	30698700	22550	22550	22550	22550	0
397	20240926	124500	30698700	22550	22550	22550	22550	0
398	20240926	124400	30698700	22550	22550	22550	22550	0
399	20240926	124300	30698700	22550	22550	22550	22550	0
400	20240926	124200	30698700	22550	22550	22550	22550	0
401	20240926	124100	30698700	22550	22550	22550	22550	0
402	20240926	124000	30698700	22550	22600	22600	22550	8
403	20240926	123900	30517950	22700	22700	22700	22700	0
404	20240926	123800	30517950	22700	22700	22700	22700	0
405	20240926	123700	30517950	22700	22700	22700	22700	0
406	20240926	123600	30517950	22700	22700	22700	22700	0
407	20240926	123500	30517950	22700	22700	22700	22700	0
408	20240926	123400	30517950	22700	22700	22700	22700	0
409	20240926	123300	30517950	22700	22700	22700	22700	0
410	20240926	123200	30517950	22700	22700	22700	22700	0
411	20240926	123100	30517950	22700	22700	22700	22700	0
412	20240926	123000	30517950	22700	22600	22700	22600	2
413	20240926	122900	30472650	22550	22550	22550	22550	0
414	20240926	122800	30472650	22550	22550	22550	22550	2
415	20240926	122700	30427550	22550	22550	22550	22550	0
416	20240926	122600	30427550	22550	22550	22550	22550	0
417	20240926	122500	30427550	22550	22550	22550	22550	0
418	20240926	122400	30427550	22550	22550	22550	22550	0
419	20240926	122300	30427550	22550	22550	22550	22550	0
420	20240926	122200	30427550	22550	22550	22550	22550	0
421	20240926	122100	30427550	22550	22550	22550	22550	0
422	20240926	122000	30427550	22550	22550	22550	22550	6
423	20240926	121900	30292250	22600	22600	22600	22600	0
424	20240926	121800	30292250	22600	22600	22600	22600	0
425	20240926	121700	30292250	22600	22600	22600	22600	0
426	20240926	121600	30292250	22600	22600	22600	22600	66
427	20240926	121500	28800650	22700	22700	22700	22700	0
428	20240926	121400	28800650	22700	22700	22700	22700	0
429	20240926	121300	28800650	22700	22700	22700	22700	0
430	20240926	121200	28800650	22700	22700	22700	22700	0
431	20240926	121100	28800650	22700	22700	22700	22700	0
432	20240926	121000	28800650	22700	22550	22700	22550	21
433	20240926	120900	28326550	22600	22600	22600	22600	29
434	20240926	120800	27671150	22600	22600	22600	22600	0
435	20240926	120700	27671150	22600	22600	22600	22600	0
436	20240926	120600	27671150	22600	22600	22600	22600	0
437	20240926	120500	27671150	22600	22600	22600	22600	0
438	20240926	120400	27671150	22600	22600	22600	22600	0
439	20240926	120300	27671150	22600	22600	22600	22600	0
440	20240926	120200	27671150	22600	22600	22600	22600	0
441	20240926	120100	27671150	22600	22600	22600	22600	0
442	20240926	120000	27671150	22600	22600	22600	22600	17
443	20240926	115900	27286950	22700	22700	22700	22700	4
444	20240926	115800	27196150	22700	22700	22700	22700	0
445	20240926	115700	27196150	22700	22700	22700	22700	0
446	20240926	115600	27196150	22700	22700	22700	22700	0
447	20240926	115500	27196150	22700	22700	22700	22700	0
448	20240926	115400	27196150	22700	22700	22700	22700	0
449	20240926	115300	27196150	22700	22700	22700	22700	0
450	20240926	115200	27196150	22700	22700	22700	22700	0
451	20240926	115100	27196150	22700	22700	22700	22700	0
452	20240926	115000	27196150	22700	22600	22700	22600	3
453	20240926	114900	27128150	22550	22550	22550	22550	0
454	20240926	114800	27128150	22550	22550	22550	22550	0
455	20240926	114700	27128150	22550	22550	22550	22550	0
456	20240926	114600	27128150	22550	22550	22550	22550	0
457	20240926	114500	27128150	22550	22550	22550	22550	0
458	20240926	114400	27128150	22550	22550	22550	22550	0
459	20240926	114300	27128150	22550	22550	22550	22550	0
460	20240926	114200	27128150	22550	22550	22550	22550	0
461	20240926	114100	27128150	22550	22550	22550	22550	0
462	20240926	114000	27128150	22550	22550	22550	22550	16
463	20240926	113900	26767350	22550	22550	22550	22550	0
464	20240926	113800	26767350	22550	22550	22550	22550	0
465	20240926	113700	26767350	22550	22550	22550	22550	0
466	20240926	113600	26767350	22550	22550	22550	22550	0
467	20240926	113500	26767350	22550	22550	22550	22550	0
468	20240926	113400	26767350	22550	22550	22550	22550	0
469	20240926	113300	26767350	22550	22550	22550	22550	0
470	20240926	113200	26767350	22550	22550	22550	22550	0
471	20240926	113100	26767350	22550	22550	22550	22550	10
472	20240926	113000	26541850	22600	22600	22600	22600	3
473	20240926	112900	26474050	22550	22550	22550	22550	0
474	20240926	112800	26474050	22550	22550	22550	22550	0
475	20240926	112700	26474050	22550	22550	22550	22550	1
476	20240926	112600	26451500	22600	22600	22600	22600	0
477	20240926	112500	26451500	22600	22600	22600	22600	0
478	20240926	112400	26451500	22600	22600	22600	22600	0
479	20240926	112300	26451500	22600	22600	22600	22600	0
480	20240926	112200	26451500	22600	22600	22600	22600	0
481	20240926	112100	26451500	22600	22600	22600	22600	0
482	20240926	112000	26451500	22600	22600	22600	22600	42
483	20240926	111900	25502300	22700	22700	22700	22700	0
484	20240926	111800	25502300	22700	22700	22700	22700	0
485	20240926	111700	25502300	22700	22700	22700	22700	0
486	20240926	111600	25502300	22700	22700	22700	22700	0
487	20240926	111500	25502300	22700	22700	22700	22700	0
488	20240926	111400	25502300	22700	22700	22700	22700	0
489	20240926	111300	25502300	22700	22700	22700	22700	0
490	20240926	111200	25502300	22700	22700	22700	22700	0
491	20240926	111100	25502300	22700	22700	22700	22700	0
492	20240926	111000	25502300	22700	22600	22700	22600	31
493	20240926	110900	24801300	22550	22550	22550	22550	0
494	20240926	110800	24801300	22550	22550	22550	22550	0
495	20240926	110700	24801300	22550	22550	22550	22550	0
496	20240926	110600	24801300	22550	22550	22550	22550	0
497	20240926	110500	24801300	22550	22550	22550	22550	0
498	20240926	110400	24801300	22550	22550	22550	22550	0
499	20240926	110300	24801300	22550	22550	22550	22550	0
500	20240926	110200	24801300	22550	22550	22550	22550	0
501	20240926	110100	24801300	22550	22550	22550	22550	0
502	20240926	110000	24801300	22550	22550	22550	22550	7
503	20240926	105900	24643450	22700	22700	22700	22700	0
504	20240926	105800	24643450	22700	22700	22700	22700	0
505	20240926	105700	24643450	22700	22700	22700	22700	0
506	20240926	105600	24643450	22700	22700	22700	22700	0
507	20240926	105500	24643450	22700	22700	22700	22700	0
508	20240926	105400	24643450	22700	22700	22700	22700	0
509	20240926	105300	24643450	22700	22700	22700	22700	0
510	20240926	105200	24643450	22700	22700	22700	22700	0
511	20240926	105100	24643450	22700	22700	22700	22700	0
512	20240926	105000	24643450	22700	22700	22700	22700	4
513	20240926	104900	24552650	22550	22550	22550	22550	0
514	20240926	104800	24552650	22550	22550	22550	22550	0
515	20240926	104700	24552650	22550	22550	22550	22550	0
516	20240926	104600	24552650	22550	22550	22550	22550	0
517	20240926	104500	24552650	22550	22550	22550	22550	0
518	20240926	104400	24552650	22550	22550	22550	22550	0
519	20240926	104300	24552650	22550	22550	22550	22550	0
520	20240926	104200	24552650	22550	22550	22550	22550	0
521	20240926	104100	24552650	22550	22550	22550	22550	0
522	20240926	104000	24552650	22550	22550	22550	22550	34
523	20240926	103900	23785950	22700	22700	22700	22700	0
524	20240926	103800	23785950	22700	22700	22700	22700	0
525	20240926	103700	23785950	22700	22700	22700	22700	0
526	20240926	103600	23785950	22700	22700	22700	22700	0
527	20240926	103500	23785950	22700	22700	22700	22700	0
528	20240926	103400	23785950	22700	22700	22700	22700	0
529	20240926	103300	23785950	22700	22700	22700	22700	0
530	20240926	103200	23785950	22700	22700	22700	22700	0
531	20240926	103100	23785950	22700	22700	22700	22700	2
532	20240926	103000	23740550	22700	22700	22700	22700	6
533	20240926	102900	23604350	22550	22550	22550	22550	0
534	20240926	102800	23604350	22550	22550	22550	22550	0
535	20240926	102700	23604350	22550	22650	22650	22550	12
536	20240926	102600	23333650	22550	22550	22550	22550	0
537	20240926	102500	23333650	22550	22550	22550	22550	0
538	20240926	102400	23333650	22550	22550	22550	22550	0
539	20240926	102300	23333650	22550	22550	22550	22550	0
540	20240926	102200	23333650	22550	22550	22550	22550	0
541	20240926	102100	23333650	22550	22550	22550	22550	0
542	20240926	102000	23333650	22550	22550	22550	22550	16
543	20240926	101900	22972850	22600	22600	22600	22600	0
544	20240926	101800	22972850	22600	22600	22600	22600	0
545	20240926	101700	22972850	22600	22600	22600	22600	0
546	20240926	101600	22972850	22600	22600	22600	22600	0
547	20240926	101500	22972850	22600	22600	22600	22600	0
548	20240926	101400	22972850	22600	22600	22600	22600	0
549	20240926	101300	22972850	22600	22600	22600	22600	0
550	20240926	101200	22972850	22600	22600	22600	22600	0
551	20240926	101100	22972850	22600	22600	22600	22600	0
552	20240926	101000	22972850	22600	22550	22600	22550	28
553	20240926	100900	22340950	22600	22600	22600	22600	0
554	20240926	100800	22340950	22600	22600	22600	22600	1
555	20240926	100700	22318350	22600	22600	22600	22600	0
556	20240926	100600	22318350	22600	22600	22600	22600	0
557	20240926	100500	22318350	22600	22600	22600	22600	0
558	20240926	100400	22318350	22600	22600	22600	22600	1
559	20240926	100300	22295750	22500	22500	22500	22500	0
560	20240926	100200	22295750	22500	22500	22500	22500	0
561	20240926	100100	22295750	22500	22500	22500	22500	0
562	20240926	100000	22295750	22500	22500	22500	22500	8
563	20240926	095900	22115750	22600	22600	22600	22600	0
564	20240926	095800	22115750	22600	22600	22600	22600	0
565	20240926	095700	22115750	22600	22600	22600	22600	0
566	20240926	095600	22115750	22600	22600	22600	22600	0
567	20240926	095500	22115750	22600	22600	22600	22600	0
568	20240926	095400	22115750	22600	22600	22600	22600	0
569	20240926	095300	22115750	22600	22600	22600	22600	0
570	20240926	095200	22115750	22600	22600	22600	22600	0
571	20240926	095100	22115750	22600	22600	22600	22600	0
572	20240926	095000	22115750	22600	22600	22600	22600	6
573	20240926	094900	21980150	22500	22500	22500	22500	0
574	20240926	094800	21980150	22500	22500	22500	22500	0
575	20240926	094700	21980150	22500	22500	22500	22500	0
576	20240926	094600	21980150	22500	22500	22500	22500	0
577	20240926	094500	21980150	22500	22500	22500	22500	0
578	20240926	094400	21980150	22500	22500	22500	22500	1
579	20240926	094300	21957650	22500	22500	22500	22500	0
580	20240926	094200	21957650	22500	22500	22500	22500	0
581	20240926	094100	21957650	22500	22500	22500	22500	1
582	20240926	094000	21935150	22500	22500	22500	22500	7
583	20240926	093900	21777650	22700	22700	22700	22700	0
584	20240926	093800	21777650	22700	22700	22700	22700	1
585	20240926	093700	21754950	22500	22500	22500	22500	0
586	20240926	093600	21754950	22500	22500	22500	22500	120
587	20240926	093500	19054950	22700	22700	22700	22700	0
588	20240926	093400	19054950	22700	22700	22700	22700	0
589	20240926	093300	19054950	22700	22700	22700	22700	0
590	20240926	093200	19054950	22700	22700	22700	22700	0
591	20240926	093100	19054950	22700	22700	22700	22700	9
592	20240926	093000	18850650	22700	22700	22700	22700	7
593	20240926	092900	18691750	22800	22800	22800	22800	0
594	20240926	092800	18691750	22800	22800	22800	22800	0
595	20240926	092700	18691750	22800	22800	22800	22800	0
596	20240926	092600	18691750	22800	22800	22800	22800	0
597	20240926	092500	18691750	22800	22800	22800	22800	0
598	20240926	092400	18691750	22800	22800	22800	22800	0
599	20240926	092300	18691750	22800	22800	22800	22800	0
600	20240926	092200	18691750	22800	22600	22800	22600	228
601	20240926	092100	13502450	22600	22600	22600	22600	0
602	20240926	092000	13502450	22600	22600	22600	22600	45
603	20240926	091900	12485450	22600	22600	22600	22600	0
604	20240926	091800	12485450	22600	22600	22600	22600	43
605	20240926	091700	11513650	22600	22600	22600	22600	0
606	20240926	091600	11513650	22600	22600	22600	22600	0
607	20240926	091500	11513650	22600	22600	22600	22600	0
608	20240926	091400	11513650	22600	22500	22600	22500	51
609	20240926	091300	10361150	22500	22500	22500	22500	5
610	20240926	091200	10248650	22500	22500	22500	22500	0
611	20240926	091100	10248650	22500	22650	22650	22500	166
612	20240926	091000	6500700	22650	22750	22750	22650	24
613	20240926	090900	5957000	22600	22600	22600	22600	0
614	20240926	090800	5957000	22600	22600	22600	22600	9
615	20240926	090700	5753600	22600	22600	22600	22600	31
616	20240926	090600	5053000	22600	22550	22600	22550	205
617	20240926	090500	426750	22550	22550	22550	22550	0
618	20240926	090400	426750	22550	22550	22550	22550	0
619	20240926	090300	426750	22550	22550	22550	22550	0
620	20240926	090200	426750	22550	22550	22550	22550	0
621	20240926	090100	426750	22550	22550	22550	22550	2
622	20240926	090000	381650	22450	22450	22450	22450	17