KissMeData/036190/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192000	114680950	27650	27650	27650	27650	2
3	20241022	191900	114680950	27650	27650	27650	27650	0
4	20241022	191800	114680950	27650	27650	27650	27650	0
5	20241022	191700	114680950	27650	27650	27650	27650	0
6	20241022	191600	114680950	27650	27650	27650	27650	0
7	20241022	191500	114680950	27650	27650	27650	27650	0
8	20241022	191400	114680950	27650	27650	27650	27650	0
9	20241022	191300	114680950	27650	27650	27650	27650	0
10	20241022	191200	114680950	27650	27650	27650	27650	0
11	20241022	191100	114680950	27650	27650	27650	27650	0
12	20241022	191000	114680950	27650	27650	27650	27650	0
13	20241022	190900	114680950	27650	27650	27650	27650	0
14	20241022	190800	114680950	27650	27650	27650	27650	0
15	20241022	190700	114680950	27650	27650	27650	27650	0
16	20241022	190600	114680950	27650	27650	27650	27650	0
17	20241022	190500	114680950	27650	27650	27650	27650	0
18	20241022	190400	114680950	27650	27650	27650	27650	0
19	20241022	190300	114680950	27650	27650	27650	27650	0
20	20241022	190200	114680950	27650	27650	27650	27650	0
21	20241022	190100	114680950	27650	27650	27650	27650	0
22	20241022	190000	114680950	27650	27650	27650	27650	0
23	20241022	185900	114680950	27650	27650	27650	27650	0
24	20241022	185800	114680950	27650	27650	27650	27650	0
25	20241022	185700	114680950	27650	27650	27650	27650	0
26	20241022	185600	114680950	27650	27650	27650	27650	0
27	20241022	185500	114680950	27650	27650	27650	27650	0
28	20241022	185400	114680950	27650	27650	27650	27650	0
29	20241022	185300	114680950	27650	27650	27650	27650	0
30	20241022	185200	114680950	27650	27650	27650	27650	0
31	20241022	185100	114680950	27650	27650	27650	27650	0
32	20241022	185000	114680950	27650	27650	27650	27650	2
33	20241022	184900	114680950	27650	27650	27650	27650	0
34	20241022	184800	114680950	27650	27650	27650	27650	0
35	20241022	184700	114680950	27650	27650	27650	27650	0
36	20241022	184600	114680950	27650	27650	27650	27650	0
37	20241022	184500	114680950	27650	27650	27650	27650	0
38	20241022	184400	114680950	27650	27650	27650	27650	0
39	20241022	184300	114680950	27650	27650	27650	27650	0
40	20241022	184200	114680950	27650	27650	27650	27650	0
41	20241022	184100	114680950	27650	27650	27650	27650	0
42	20241022	184000	114680950	27650	27650	27650	27650	0
43	20241022	183900	114680950	27650	27650	27650	27650	0
44	20241022	183800	114680950	27650	27650	27650	27650	0
45	20241022	183700	114680950	27650	27650	27650	27650	0
46	20241022	183600	114680950	27650	27650	27650	27650	0
47	20241022	183500	114680950	27650	27650	27650	27650	0
48	20241022	183400	114680950	27650	27650	27650	27650	0
49	20241022	183300	114680950	27650	27650	27650	27650	0
50	20241022	183200	114680950	27650	27650	27650	27650	0
51	20241022	183100	114680950	27650	27650	27650	27650	0
52	20241022	183000	114680950	27650	27650	27650	27650	0
53	20241022	182900	114680950	27650	27650	27650	27650	0
54	20241022	182800	114680950	27650	27650	27650	27650	0
55	20241022	182700	114680950	27650	27650	27650	27650	0
56	20241022	182600	114680950	27650	27650	27650	27650	0
57	20241022	182500	114680950	27650	27650	27650	27650	0
58	20241022	182400	114680950	27650	27650	27650	27650	0
59	20241022	182300	114680950	27650	27650	27650	27650	0
60	20241022	182200	114680950	27650	27650	27650	27650	0
61	20241022	182100	114680950	27650	27650	27650	27650	0
62	20241022	182000	114680950	27650	27650	27650	27650	2
63	20241022	181900	114680950	27650	27650	27650	27650	0
64	20241022	181800	114680950	27650	27650	27650	27650	0
65	20241022	181700	114680950	27650	27650	27650	27650	0
66	20241022	181600	114680950	27650	27650	27650	27650	0
67	20241022	181500	114680950	27650	27650	27650	27650	0
68	20241022	181400	114680950	27650	27650	27650	27650	0
69	20241022	181300	114680950	27650	27650	27650	27650	0
70	20241022	181200	114680950	27650	27650	27650	27650	0
71	20241022	181100	114680950	27650	27650	27650	27650	0
72	20241022	181000	114680950	27650	27650	27650	27650	0
73	20241022	180900	114680950	27650	27650	27650	27650	0
74	20241022	180800	114680950	27650	27650	27650	27650	0
75	20241022	180700	114680950	27650	27650	27650	27650	0
76	20241022	180600	114680950	27650	27650	27650	27650	0
77	20241022	180500	114680950	27650	27650	27650	27650	0
78	20241022	180400	114680950	27650	27650	27650	27650	0
79	20241022	180300	114680950	27650	27650	27650	27650	0
80	20241022	180200	114680950	27650	27650	27650	27650	0
81	20241022	180100	114680950	27650	27650	27650	27650	0
82	20241022	180000	114680950	27650	27650	27650	27650	0
83	20241022	175900	114680950	27650	27650	27650	27650	0
84	20241022	175800	114680950	27650	27650	27650	27650	0
85	20241022	175700	114680950	27650	27650	27650	27650	0
86	20241022	175600	114680950	27650	27650	27650	27650	0
87	20241022	175500	114680950	27650	27650	27650	27650	0
88	20241022	175400	114680950	27650	27650	27650	27650	0
89	20241022	175300	114680950	27650	27650	27650	27650	0
90	20241022	175200	114680950	27650	27650	27650	27650	0
91	20241022	175100	114680950	27650	27650	27650	27650	0
92	20241022	175000	114680950	27650	27650	27650	27650	2
93	20241022	174900	114680950	27650	27650	27650	27650	0
94	20241022	174800	114680950	27650	27650	27650	27650	0
95	20241022	174700	114680950	27650	27650	27650	27650	0
96	20241022	174600	114680950	27650	27650	27650	27650	0
97	20241022	174500	114680950	27650	27650	27650	27650	0
98	20241022	174400	114680950	27650	27650	27650	27650	0
99	20241022	174300	114680950	27650	27650	27650	27650	0
100	20241022	174200	114680950	27650	27650	27650	27650	0
101	20241022	174100	114680950	27650	27650	27650	27650	0
102	20241022	174000	114680950	27650	27650	27650	27650	0
103	20241022	173900	114680950	27650	27650	27650	27650	0
104	20241022	173800	114680950	27650	27650	27650	27650	0
105	20241022	173700	114680950	27650	27650	27650	27650	0
106	20241022	173600	114680950	27650	27650	27650	27650	0
107	20241022	173500	114680950	27650	27650	27650	27650	0
108	20241022	173400	114680950	27650	27650	27650	27650	0
109	20241022	173300	114680950	27650	27650	27650	27650	0
110	20241022	173200	114680950	27650	27650	27650	27650	0
111	20241022	173100	114680950	27650	27650	27650	27650	0
112	20241022	173000	114680950	27650	27650	27650	27650	0
113	20241022	172900	114680950	27650	27650	27650	27650	0
114	20241022	172800	114680950	27650	27650	27650	27650	0
115	20241022	172700	114680950	27650	27650	27650	27650	0
116	20241022	172600	114680950	27650	27650	27650	27650	0
117	20241022	172500	114680950	27650	27650	27650	27650	0
118	20241022	172400	114680950	27650	27650	27650	27650	0
119	20241022	172300	114680950	27650	27650	27650	27650	0
120	20241022	172200	114680950	27650	27650	27650	27650	0
121	20241022	172100	114680950	27650	27650	27650	27650	0
122	20241022	172000	114680950	27650	27650	27650	27650	2
123	20241022	171900	114680950	27650	27650	27650	27650	0
124	20241022	171800	114680950	27650	27650	27650	27650	0
125	20241022	171700	114680950	27650	27650	27650	27650	0
126	20241022	171600	114680950	27650	27650	27650	27650	0
127	20241022	171500	114680950	27650	27650	27650	27650	0
128	20241022	171400	114680950	27650	27650	27650	27650	0
129	20241022	171300	114680950	27650	27650	27650	27650	0
130	20241022	171200	114680950	27650	27650	27650	27650	0
131	20241022	171100	114680950	27650	27650	27650	27650	0
132	20241022	171000	114680950	27650	27650	27650	27650	0
133	20241022	170900	114680950	27650	27650	27650	27650	0
134	20241022	170800	114680950	27650	27650	27650	27650	0
135	20241022	170700	114680950	27650	27650	27650	27650	0
136	20241022	170600	114680950	27650	27650	27650	27650	0
137	20241022	170500	114680950	27650	27650	27650	27650	0
138	20241022	170400	114680950	27650	27650	27650	27650	0
139	20241022	170300	114680950	27650	27650	27650	27650	0
140	20241022	170200	114680950	27650	27650	27650	27650	0
141	20241022	170100	114680950	27650	27650	27650	27650	0
142	20241022	170000	114680950	27650	27650	27650	27650	0
143	20241022	165900	114680950	27650	27650	27650	27650	0
144	20241022	165800	114680950	27650	27650	27650	27650	0
145	20241022	165700	114680950	27650	27650	27650	27650	0
146	20241022	165600	114680950	27650	27650	27650	27650	0
147	20241022	165500	114680950	27650	27650	27650	27650	0
148	20241022	165400	114680950	27650	27650	27650	27650	0
149	20241022	165300	114680950	27650	27650	27650	27650	0
150	20241022	165200	114680950	27650	27650	27650	27650	0
151	20241022	165100	114680950	27650	27650	27650	27650	0
152	20241022	165000	114680950	27650	27650	27650	27650	2
153	20241022	164900	114680950	27650	27650	27650	27650	0
154	20241022	164800	114680950	27650	27650	27650	27650	0
155	20241022	164700	114680950	27650	27650	27650	27650	0
156	20241022	164600	114680950	27650	27650	27650	27650	0
157	20241022	164500	114680950	27650	27650	27650	27650	0
158	20241022	164400	114680950	27650	27650	27650	27650	0
159	20241022	164300	114680950	27650	27650	27650	27650	0
160	20241022	164200	114680950	27650	27650	27650	27650	0
161	20241022	164100	114680950	27650	27650	27650	27650	0
162	20241022	164000	114680950	27650	27650	27650	27650	0
163	20241022	163900	114680950	27650	27650	27650	27650	0
164	20241022	163800	114680950	27650	27650	27650	27650	0
165	20241022	163700	114680950	27650	27650	27650	27650	0
166	20241022	163600	114680950	27650	27650	27650	27650	0
167	20241022	163500	114680950	27650	27650	27650	27650	0
168	20241022	163400	114680950	27650	27650	27650	27650	0
169	20241022	163300	114680950	27650	27650	27650	27650	0
170	20241022	163200	114680950	27650	27650	27650	27650	0
171	20241022	163100	114680950	27650	27650	27650	27650	0
172	20241022	163000	114680950	27650	27650	27650	27650	0
173	20241022	162900	114680950	27650	27650	27650	27650	0
174	20241022	162800	114680950	27650	27650	27650	27650	0
175	20241022	162700	114680950	27650	27650	27650	27650	0
176	20241022	162600	114680950	27650	27650	27650	27650	0
177	20241022	162500	114680950	27650	27650	27650	27650	0
178	20241022	162400	114680950	27650	27650	27650	27650	0
179	20241022	162300	114680950	27650	27650	27650	27650	0
180	20241022	162200	114680950	27650	27650	27650	27650	0
181	20241022	162100	114680950	27650	27650	27650	27650	0
182	20241022	162000	114680950	27650	27650	27650	27650	2
183	20241022	161900	114680950	27650	27650	27650	27650	0
184	20241022	161800	114680950	27650	27650	27650	27650	0
185	20241022	161700	114680950	27650	27650	27650	27650	0
186	20241022	161600	114680950	27650	27650	27650	27650	0
187	20241022	161500	114680950	27650	27650	27650	27650	0
188	20241022	161400	114680950	27650	27650	27650	27650	0
189	20241022	161300	114680950	27650	27650	27650	27650	0
190	20241022	161200	114680950	27650	27650	27650	27650	0
191	20241022	161100	114680950	27650	27650	27650	27650	0
192	20241022	161000	114680950	27650	27650	27650	27650	0
193	20241022	160900	114680950	27650	27650	27650	27650	0
194	20241022	160800	114680950	27650	27650	27650	27650	0
195	20241022	160700	114680950	27650	27650	27650	27650	0
196	20241022	160600	114680950	27650	27650	27650	27650	0
197	20241022	160500	114680950	27650	27650	27650	27650	0
198	20241022	160400	114680950	27650	27650	27650	27650	0
199	20241022	160300	114680950	27650	27650	27650	27650	0
200	20241022	160200	114680950	27650	27650	27650	27650	0
201	20241022	160100	114680950	27650	27650	27650	27650	0
202	20241022	160000	114680950	27650	27650	27650	27650	0
203	20241022	155900	114680950	27650	27650	27650	27650	0
204	20241022	155800	114680950	27650	27650	27650	27650	0
205	20241022	155700	114680950	27650	27650	27650	27650	0
206	20241022	155600	114680950	27650	27650	27650	27650	0
207	20241022	155500	114680950	27650	27650	27650	27650	0
208	20241022	155400	114680950	27650	27650	27650	27650	0
209	20241022	155300	114680950	27650	27650	27650	27650	0
210	20241022	155200	114680950	27650	27650	27650	27650	0
211	20241022	155100	114680950	27650	27650	27650	27650	0
212	20241022	155000	114680950	27650	27650	27650	27650	2
213	20241022	154900	114680950	27650	27650	27650	27650	0
214	20241022	154800	114680950	27650	27650	27650	27650	0
215	20241022	154700	114680950	27650	27650	27650	27650	0
216	20241022	154600	114680950	27650	27650	27650	27650	0
217	20241022	154500	114680950	27650	27650	27650	27650	0
218	20241022	154400	114680950	27650	27650	27650	27650	0
219	20241022	154300	114680950	27650	27650	27650	27650	0
220	20241022	154200	114680950	27650	27650	27650	27650	0
221	20241022	154100	114680950	27650	27650	27650	27650	0
222	20241022	154000	114680950	27650	27650	27650	27650	0
223	20241022	153900	114680950	27650	27650	27650	27650	0
224	20241022	153800	114680950	27650	27650	27650	27650	0
225	20241022	153700	114680950	27650	27650	27650	27650	0
226	20241022	153600	114680950	27650	27650	27650	27650	0
227	20241022	153500	114680950	27650	27650	27650	27650	0
228	20241022	153400	114680950	27650	27650	27650	27650	0
229	20241022	153300	114680950	27650	27650	27650	27650	0
230	20241022	153200	114680950	27650	27650	27650	27650	0
231	20241022	153100	114680950	27650	27650	27650	27650	0
232	20241022	153000	114680950	27650	27650	27650	27650	2
233	20241022	152900	114625650	27650	27650	27650	27650	0
234	20241022	152800	114625650	27650	27650	27650	27650	0
235	20241022	152700	114625650	27650	27650	27650	27650	0
236	20241022	152600	114625650	27650	27650	27650	27650	0
237	20241022	152500	114625650	27650	27650	27650	27650	0
238	20241022	152400	114625650	27650	27650	27650	27650	0
239	20241022	152300	114625650	27650	27650	27650	27650	0
240	20241022	152200	114625650	27650	27650	27650	27650	0
241	20241022	152100	114625650	27650	27650	27650	27650	0
242	20241022	152000	114625650	27650	27650	27650	27650	0
243	20241022	151900	114625650	27650	27550	27650	27500	23
244	20241022	151800	113991500	27550	27550	27550	27550	0
245	20241022	151700	113991500	27550	27550	27550	27550	1
246	20241022	151600	113963950	27500	27500	27500	27500	2
247	20241022	151500	113908950	27500	27550	27550	27500	2
248	20241022	151400	113853900	27500	27500	27500	27500	0
249	20241022	151300	113853900	27500	27500	27500	27500	0
250	20241022	151200	113853900	27500	27500	27500	27500	3
251	20241022	151100	113771400	27550	27550	27550	27550	8
252	20241022	151000	113551000	27550	27550	27550	27550	0
253	20241022	150900	113551000	27550	27550	27550	27550	0
254	20241022	150800	113551000	27550	27550	27550	27550	3
255	20241022	150700	113468350	27450	27450	27450	27450	0
256	20241022	150600	113468350	27450	27450	27450	27450	4
257	20241022	150500	113358550	27500	27500	27500	27500	0
258	20241022	150400	113358550	27500	27500	27500	27500	325
259	20241022	150300	104421050	27500	27500	27500	27500	36
260	20241022	150200	103431050	27500	27500	27500	27500	640
261	20241022	150100	85831050	27550	27550	27550	27550	0
262	20241022	150000	85831050	27550	27550	27550	27550	0
263	20241022	145900	85831050	27550	27550	27550	27550	0
264	20241022	145800	85831050	27550	27550	27550	27550	0
265	20241022	145700	85831050	27550	27550	27550	27550	0
266	20241022	145600	85831050	27550	27550	27550	27550	0
267	20241022	145500	85831050	27550	27550	27550	27550	1
268	20241022	145400	85803500	27600	27600	27600	27600	6
269	20241022	145300	85637900	27650	27650	27650	27650	0
270	20241022	145200	85637900	27650	27650	27650	27650	0
271	20241022	145100	85637900	27650	27650	27650	27650	0
272	20241022	145000	85637900	27650	27650	27650	27650	0
273	20241022	144900	85637900	27650	27650	27650	27650	0
274	20241022	144800	85637900	27650	27650	27650	27650	0
275	20241022	144700	85637900	27650	27650	27650	27650	0
276	20241022	144600	85637900	27650	27650	27650	27650	0
277	20241022	144500	85637900	27650	27650	27650	27650	0
278	20241022	144400	85637900	27650	27650	27650	27650	5
279	20241022	144300	85499650	27650	27650	27650	27650	0
280	20241022	144200	85499650	27650	27650	27650	27650	1
281	20241022	144100	85472000	27600	27600	27600	27600	0
282	20241022	144000	85472000	27600	27600	27600	27600	0
283	20241022	143900	85472000	27600	27600	27600	27600	0
284	20241022	143800	85472000	27600	27600	27600	27600	0
285	20241022	143700	85472000	27600	27600	27600	27600	0
286	20241022	143600	85472000	27600	27600	27600	27600	0
287	20241022	143500	85472000	27600	27600	27600	27600	0
288	20241022	143400	85472000	27600	27600	27600	27600	0
289	20241022	143300	85472000	27600	27600	27600	27600	0
290	20241022	143200	85472000	27600	27600	27600	27600	0
291	20241022	143100	85472000	27600	27600	27600	27600	0
292	20241022	143000	85472000	27600	27600	27600	27600	0
293	20241022	142900	85472000	27600	27600	27600	27600	0
294	20241022	142800	85472000	27600	27600	27600	27600	0
295	20241022	142700	85472000	27600	27600	27600	27600	0
296	20241022	142600	85472000	27600	27600	27600	27600	0
297	20241022	142500	85472000	27600	27600	27600	27600	0
298	20241022	142400	85472000	27600	27600	27600	27600	0
299	20241022	142300	85472000	27600	27600	27600	27600	0
300	20241022	142200	85472000	27600	27600	27600	27600	0
301	20241022	142100	85472000	27600	27600	27600	27600	0
302	20241022	142000	85472000	27600	27600	27600	27600	0
303	20241022	141900	85472000	27600	27600	27600	27600	0
304	20241022	141800	85472000	27600	27600	27600	27600	0
305	20241022	141700	85472000	27600	27600	27600	27600	0
306	20241022	141600	85472000	27600	27600	27600	27600	0
307	20241022	141500	85472000	27600	27600	27600	27600	0
308	20241022	141400	85472000	27600	27600	27600	27600	2
309	20241022	141300	85416800	27600	27600	27600	27600	0
310	20241022	141200	85416800	27600	27600	27600	27600	0
311	20241022	141100	85416800	27600	27600	27600	27600	0
312	20241022	141000	85416800	27600	27600	27600	27600	0
313	20241022	140900	85416800	27600	27600	27600	27600	0
314	20241022	140800	85416800	27600	27500	27600	27500	109
315	20241022	140700	82415400	27500	27500	27500	27500	0
316	20241022	140600	82415400	27500	27500	27500	27500	0
317	20241022	140500	82415400	27500	27500	27500	27500	0
318	20241022	140400	82415400	27500	27500	27500	27500	0
319	20241022	140300	82415400	27500	27500	27500	27500	0
320	20241022	140200	82415400	27500	27500	27500	27500	11
321	20241022	140100	82112900	27500	27500	27500	27500	1
322	20241022	140000	82085400	27450	27450	27450	27450	0
323	20241022	135900	82085400	27450	27450	27450	27450	0
324	20241022	135800	82085400	27450	27450	27450	27450	0
325	20241022	135700	82085400	27450	27450	27450	27450	1
326	20241022	135600	82057950	27600	27600	27600	27600	0
327	20241022	135500	82057950	27600	27600	27600	27600	0
328	20241022	135400	82057950	27600	27600	27600	27600	0
329	20241022	135300	82057950	27600	27550	27600	27550	6
330	20241022	135200	81892600	27550	27550	27550	27550	10
331	20241022	135100	81617100	27400	27400	27400	27400	0
332	20241022	135000	81617100	27400	27400	27400	27400	0
333	20241022	134900	81617100	27400	27500	27500	27400	10
334	20241022	134800	81342700	27550	27550	27550	27550	0
335	20241022	134700	81342700	27550	27550	27550	27550	0
336	20241022	134600	81342700	27550	27550	27550	27550	0
337	20241022	134500	81342700	27550	27550	27550	27550	0
338	20241022	134400	81342700	27550	27550	27550	27550	0
339	20241022	134300	81342700	27550	27550	27550	27550	0
340	20241022	134200	81342700	27550	27550	27550	27550	10
341	20241022	134100	81067200	27550	27500	27550	27500	4
342	20241022	134000	80957150	27500	27500	27500	27500	20
343	20241022	133900	80407150	27500	27500	27500	27500	10
344	20241022	133800	80132150	27500	27500	27500	27500	0
345	20241022	133700	80132150	27500	27500	27500	27500	0
346	20241022	133600	80132150	27500	27500	27500	27500	0
347	20241022	133500	80132150	27500	27500	27500	27500	0
348	20241022	133400	80132150	27500	27500	27500	27500	100
349	20241022	133300	77382150	27500	27500	27500	27500	0
350	20241022	133200	77382150	27500	27450	27500	27450	2
351	20241022	133100	77327200	27450	27450	27450	27450	1
352	20241022	133000	77299750	27500	27500	27500	27500	0
353	20241022	132900	77299750	27500	27500	27500	27500	0
354	20241022	132800	77299750	27500	27500	27500	27500	0
355	20241022	132700	77299750	27500	27500	27500	27500	0
356	20241022	132600	77299750	27500	27500	27500	27500	2
357	20241022	132500	77244750	27500	27500	27500	27500	6
358	20241022	132400	77079750	27500	27500	27500	27500	1
359	20241022	132300	77052250	27450	27450	27450	27450	3
360	20241022	132200	76969900	27450	27450	27450	27450	0
361	20241022	132100	76969900	27450	27450	27450	27450	0
362	20241022	132000	76969900	27450	27450	27450	27450	0
363	20241022	131900	76969900	27450	27450	27450	27450	0
364	20241022	131800	76969900	27450	27450	27450	27450	0
365	20241022	131700	76969900	27450	27450	27450	27450	0
366	20241022	131600	76969900	27450	27450	27450	27450	0
367	20241022	131500	76969900	27450	27450	27450	27450	0
368	20241022	131400	76969900	27450	27450	27450	27450	0
369	20241022	131300	76969900	27450	27450	27450	27450	0
370	20241022	131200	76969900	27450	27450	27450	27450	0
371	20241022	131100	76969900	27450	27450	27450	27450	0
372	20241022	131000	76969900	27450	27450	27450	27450	0
373	20241022	130900	76969900	27450	27450	27450	27450	0
374	20241022	130800	76969900	27450	27450	27450	27450	0
375	20241022	130700	76969900	27450	27450	27450	27450	22
376	20241022	130600	76366000	27450	27450	27450	27450	15
377	20241022	130500	75954250	27500	27500	27500	27500	0
378	20241022	130400	75954250	27500	27500	27500	27500	4
379	20241022	130300	75844250	27500	27500	27500	27500	0
380	20241022	130200	75844250	27500	27500	27500	27500	0
381	20241022	130100	75844250	27500	27500	27500	27500	0
382	20241022	130000	75844250	27500	27500	27500	27500	0
383	20241022	125900	75844250	27500	27500	27500	27500	0
384	20241022	125800	75844250	27500	27500	27500	27500	0
385	20241022	125700	75844250	27500	27500	27500	27500	0
386	20241022	125600	75844250	27500	27500	27500	27500	8
387	20241022	125500	75624250	27500	27500	27500	27500	0
388	20241022	125400	75624250	27500	27500	27500	27500	0
389	20241022	125300	75624250	27500	27500	27500	27500	0
390	20241022	125200	75624250	27500	27500	27500	27500	0
391	20241022	125100	75624250	27500	27550	27550	27500	12
392	20241022	125000	75293750	27550	27550	27550	27550	0
393	20241022	124900	75293750	27550	27550	27550	27550	0
394	20241022	124800	75293750	27550	27550	27550	27550	0
395	20241022	124700	75293750	27550	27550	27550	27550	0
396	20241022	124600	75293750	27550	27550	27550	27550	0
397	20241022	124500	75293750	27550	27550	27550	27550	0
398	20241022	124400	75293750	27550	27550	27550	27550	0
399	20241022	124300	75293750	27550	27550	27550	27550	1
400	20241022	124200	75266200	27600	27600	27600	27600	0
401	20241022	124100	75266200	27600	27600	27600	27600	0
402	20241022	124000	75266200	27600	27600	27600	27600	1
403	20241022	123900	75238600	27600	27600	27600	27600	0
404	20241022	123800	75238600	27600	27600	27600	27600	0
405	20241022	123700	75238600	27600	27600	27600	27600	1
406	20241022	123600	75211000	27600	27600	27600	27600	0
407	20241022	123500	75211000	27600	27600	27600	27600	0
408	20241022	123400	75211000	27600	27600	27600	27600	0
409	20241022	123300	75211000	27600	27600	27600	27600	0
410	20241022	123200	75211000	27600	27600	27600	27600	0
411	20241022	123100	75211000	27600	27600	27600	27600	0
412	20241022	123000	75211000	27600	27600	27600	27600	0
413	20241022	122900	75211000	27600	27600	27600	27600	0
414	20241022	122800	75211000	27600	27600	27600	27600	0
415	20241022	122700	75211000	27600	27600	27600	27600	0
416	20241022	122600	75211000	27600	27600	27600	27600	0
417	20241022	122500	75211000	27600	27600	27600	27600	0
418	20241022	122400	75211000	27600	27600	27600	27600	0
419	20241022	122300	75211000	27600	27600	27600	27600	0
420	20241022	122200	75211000	27600	27600	27600	27600	0
421	20241022	122100	75211000	27600	27600	27600	27600	0
422	20241022	122000	75211000	27600	27600	27600	27600	0
423	20241022	121900	75211000	27600	27600	27600	27600	0
424	20241022	121800	75211000	27600	27600	27600	27600	0
425	20241022	121700	75211000	27600	27600	27600	27600	0
426	20241022	121600	75211000	27600	27600	27600	27600	0
427	20241022	121500	75211000	27600	27600	27600	27600	0
428	20241022	121400	75211000	27600	27600	27600	27600	0
429	20241022	121300	75211000	27600	27600	27600	27600	2
430	20241022	121200	75155800	27750	27750	27750	27750	0
431	20241022	121100	75155800	27750	27750	27750	27750	0
432	20241022	121000	75155800	27750	27750	27750	27750	0
433	20241022	120900	75155800	27750	27750	27750	27750	0
434	20241022	120800	75155800	27750	27750	27750	27750	0
435	20241022	120700	75155800	27750	27750	27750	27750	0
436	20241022	120600	75155800	27750	27750	27750	27750	0
437	20241022	120500	75155800	27750	27750	27750	27750	0
438	20241022	120400	75155800	27750	27750	27750	27750	0
439	20241022	120300	75155800	27750	27750	27750	27750	0
440	20241022	120200	75155800	27750	27750	27750	27750	0
441	20241022	120100	75155800	27750	27750	27750	27750	0
442	20241022	120000	75155800	27750	27750	27750	27750	1
443	20241022	115900	75128050	27850	27850	27850	27850	0
444	20241022	115800	75128050	27850	27850	27850	27850	0
445	20241022	115700	75128050	27850	27850	27850	27850	0
446	20241022	115600	75128050	27850	27850	27850	27850	0
447	20241022	115500	75128050	27850	27850	27850	27850	0
448	20241022	115400	75128050	27850	27850	27850	27850	0
449	20241022	115300	75128050	27850	27850	27850	27850	0
450	20241022	115200	75128050	27850	27850	27850	27850	0
451	20241022	115100	75128050	27850	27850	27850	27850	0
452	20241022	115000	75128050	27850	27850	27850	27850	0
453	20241022	114900	75128050	27850	27850	27850	27850	0
454	20241022	114800	75128050	27850	27850	27850	27850	0
455	20241022	114700	75128050	27850	27850	27850	27850	0
456	20241022	114600	75128050	27850	27850	27850	27850	0
457	20241022	114500	75128050	27850	27850	27850	27850	0
458	20241022	114400	75128050	27850	27850	27850	27850	0
459	20241022	114300	75128050	27850	27850	27850	27850	0
460	20241022	114200	75128050	27850	27850	27850	27850	0
461	20241022	114100	75128050	27850	27850	27850	27850	0
462	20241022	114000	75128050	27850	27850	27850	27850	0
463	20241022	113900	75128050	27850	27850	27850	27850	0
464	20241022	113800	75128050	27850	27850	27850	27850	0
465	20241022	113700	75128050	27850	27850	27850	27850	0
466	20241022	113600	75128050	27850	27850	27850	27850	0
467	20241022	113500	75128050	27850	27850	27850	27850	0
468	20241022	113400	75128050	27850	27850	27850	27850	0
469	20241022	113300	75128050	27850	27750	27850	27750	200
470	20241022	113200	69563600	27850	27850	27850	27850	0
471	20241022	113100	69563600	27850	27850	27850	27850	0
472	20241022	113000	69563600	27850	27850	27850	27850	0
473	20241022	112900	69563600	27850	27850	27850	27850	0
474	20241022	112800	69563600	27850	27850	27850	27850	0
475	20241022	112700	69563600	27850	27850	27850	27850	0
476	20241022	112600	69563600	27850	27850	27850	27850	0
477	20241022	112500	69563600	27850	27850	27850	27850	0
478	20241022	112400	69563600	27850	27850	27850	27850	0
479	20241022	112300	69563600	27850	27850	27850	27850	0
480	20241022	112200	69563600	27850	27850	27850	27850	0
481	20241022	112100	69563600	27850	27850	27850	27850	0
482	20241022	112000	69563600	27850	27850	27850	27850	0
483	20241022	111900	69563600	27850	27850	27850	27850	0
484	20241022	111800	69563600	27850	27850	27850	27850	0
485	20241022	111700	69563600	27850	27850	27850	27850	0
486	20241022	111600	69563600	27850	27500	27850	27500	110
487	20241022	111500	66506300	27400	27400	27400	27400	0
488	20241022	111400	66506300	27400	27400	27400	27400	0
489	20241022	111300	66506300	27400	27400	27400	27400	0
490	20241022	111200	66506300	27400	27400	27400	27400	0
491	20241022	111100	66506300	27400	27400	27400	27400	0
492	20241022	111000	66506300	27400	27400	27400	27400	0
493	20241022	110900	66506300	27400	27400	27400	27400	0
494	20241022	110800	66506300	27400	27400	27400	27400	0
495	20241022	110700	66506300	27400	27400	27400	27400	0
496	20241022	110600	66506300	27400	27400	27400	27400	0
497	20241022	110500	66506300	27400	27400	27400	27400	4
498	20241022	110400	66396700	27400	27400	27400	27400	30
499	20241022	110300	65574700	27400	27400	27400	27400	0
500	20241022	110200	65574700	27400	27400	27400	27400	0
501	20241022	110100	65574700	27400	27400	27400	27400	0
502	20241022	110000	65574700	27400	27400	27400	27400	0
503	20241022	105900	65574700	27400	27400	27400	27400	0
504	20241022	105800	65574700	27400	27400	27400	27400	0
505	20241022	105700	65574700	27400	27400	27400	27400	0
506	20241022	105600	65574700	27400	27450	27450	27400	88
507	20241022	105500	63162000	27500	27500	27500	27500	1
508	20241022	105400	63134500	27500	27500	27500	27500	0
509	20241022	105300	63134500	27500	27500	27500	27500	0
510	20241022	105200	63134500	27500	27500	27500	27500	0
511	20241022	105100	63134500	27500	27500	27500	27500	0
512	20241022	105000	63134500	27500	27500	27500	27500	11
513	20241022	104900	62832000	27500	27500	27500	27500	0
514	20241022	104800	62832000	27500	27450	27500	27450	189
515	20241022	104700	57635550	27400	27400	27400	27400	0
516	20241022	104600	57635550	27400	27400	27400	27400	5
517	20241022	104500	57498550	27450	27450	27450	27450	0
518	20241022	104400	57498550	27450	27450	27450	27450	0
519	20241022	104300	57498550	27450	27450	27450	27450	1
520	20241022	104200	57471100	27400	27400	27400	27400	0
521	20241022	104100	57471100	27400	27400	27400	27400	0
522	20241022	104000	57471100	27400	27400	27400	27400	0
523	20241022	103900	57471100	27400	27400	27400	27400	0
524	20241022	103800	57471100	27400	27400	27400	27400	0
525	20241022	103700	57471100	27400	27400	27400	27400	0
526	20241022	103600	57471100	27400	27400	27400	27400	0
527	20241022	103500	57471100	27400	27400	27400	27400	0
528	20241022	103400	57471100	27400	27400	27400	27400	130
529	20241022	103300	53909100	27400	27400	27400	27400	0
530	20241022	103200	53909100	27400	27400	27400	27400	0
531	20241022	103100	53909100	27400	27400	27400	27400	0
532	20241022	103000	53909100	27400	27400	27400	27400	120
533	20241022	102900	50621100	27450	27450	27450	27450	0
534	20241022	102800	50621100	27450	27450	27450	27450	0
535	20241022	102700	50621100	27450	27450	27450	27450	0
536	20241022	102600	50621100	27450	27450	27450	27450	0
537	20241022	102500	50621100	27450	27450	27450	27450	0
538	20241022	102400	50621100	27450	27450	27450	27450	0
539	20241022	102300	50621100	27450	27450	27450	27450	0
540	20241022	102200	50621100	27450	27450	27450	27450	0
541	20241022	102100	50621100	27450	27450	27450	27450	0
542	20241022	102000	50621100	27450	27450	27450	27450	0
543	20241022	101900	50621100	27450	27450	27450	27450	0
544	20241022	101800	50621100	27450	27450	27450	27450	0
545	20241022	101700	50621100	27450	27450	27450	27450	0
546	20241022	101600	50621100	27450	27450	27450	27450	0
547	20241022	101500	50621100	27450	27450	27450	27450	0
548	20241022	101400	50621100	27450	27450	27450	27450	3
549	20241022	101300	50538750	27450	27450	27450	27450	0
550	20241022	101200	50538750	27450	27450	27450	27450	0
551	20241022	101100	50538750	27450	27450	27450	27450	0
552	20241022	101000	50538750	27450	27350	27450	27350	14
553	20241022	100900	50155050	27450	27450	27450	27450	1
554	20241022	100800	50127600	27300	27300	27300	27300	0
555	20241022	100700	50127600	27300	27300	27300	27300	0
556	20241022	100600	50127600	27300	27300	27300	27300	6
557	20241022	100500	49963800	27350	27350	27350	27350	0
558	20241022	100400	49963800	27350	27350	27350	27350	0
559	20241022	100300	49963800	27350	27350	27350	27350	0
560	20241022	100200	49963800	27350	27350	27350	27350	0
561	20241022	100100	49963800	27350	27350	27350	27350	0
562	20241022	100000	49963800	27350	27350	27350	27300	514
563	20241022	095900	35906550	27350	27350	27350	27350	4
564	20241022	095800	35797150	27450	27450	27450	27450	0
565	20241022	095700	35797150	27450	27450	27450	27450	1
566	20241022	095600	35769700	27350	27350	27350	27350	111
567	20241022	095500	32733850	27400	27400	27400	27400	3
568	20241022	095400	32651650	27350	27350	27350	27350	0
569	20241022	095300	32651650	27350	27350	27350	27350	0
570	20241022	095200	32651650	27350	27350	27350	27350	0
571	20241022	095100	32651650	27350	27350	27350	27350	0
572	20241022	095000	32651650	27350	27350	27350	27350	0
573	20241022	094900	32651650	27350	27350	27350	27350	0
574	20241022	094800	32651650	27350	27350	27350	27350	0
575	20241022	094700	32651650	27350	27350	27350	27350	0
576	20241022	094600	32651650	27350	27350	27350	27350	11
577	20241022	094500	32350800	27350	27350	27350	27350	0
578	20241022	094400	32350800	27350	27500	27500	27350	119
579	20241022	094300	29089200	27500	27500	27500	27500	0
580	20241022	094200	29089200	27500	27500	27500	27500	30
581	20241022	094100	28264200	27500	27500	27500	27500	22
582	20241022	094000	27659200	27450	27450	27450	27450	0
583	20241022	093900	27659200	27450	27650	27650	27450	250
584	20241022	093800	20779350	27800	27800	27800	27800	0
585	20241022	093700	20779350	27800	27800	27800	27800	0
586	20241022	093600	20779350	27800	27800	27800	27800	1
587	20241022	093500	20751550	27800	27800	27800	27800	0
588	20241022	093400	20751550	27800	27800	27800	27800	0
589	20241022	093300	20751550	27800	27800	27800	27800	0
590	20241022	093200	20751550	27800	27800	27800	27800	2
591	20241022	093100	20695950	27750	27750	27750	27750	0
592	20241022	093000	20695950	27750	27750	27750	27750	0
593	20241022	092900	20695950	27750	27700	27750	27700	426
594	20241022	092800	8874800	27800	27800	27800	27800	0
595	20241022	092700	8874800	27800	27800	27800	27800	0
596	20241022	092600	8874800	27800	27800	27800	27800	0
597	20241022	092500	8874800	27800	27800	27800	27800	0
598	20241022	092400	8874800	27800	27800	27800	27800	0
599	20241022	092300	8874800	27800	27800	27800	27800	0
600	20241022	092200	8874800	27800	27800	27800	27800	0
601	20241022	092100	8874800	27800	27800	27800	27800	0
602	20241022	092000	8874800	27800	27800	27800	27800	2
603	20241022	091900	8819200	27800	27800	27800	27800	3
604	20241022	091800	8735800	27800	27800	27800	27800	1
605	20241022	091700	8708000	27800	27800	27800	27800	3
606	20241022	091600	8624600	27800	27750	27800	27750	112
607	20241022	091500	5516400	27800	27800	27800	27800	10
608	20241022	091400	5238400	27800	27650	27800	27650	4
609	20241022	091300	5127500	27600	27600	27600	27600	0
610	20241022	091200	5127500	27600	27600	27600	27600	0
611	20241022	091100	5127500	27600	27650	27650	27600	100
612	20241022	091000	2366950	27950	27950	27950	27950	0
613	20241022	090900	2366950	27950	27950	27950	27950	0
614	20241022	090800	2366950	27950	27950	27950	27950	0
615	20241022	090700	2366950	27950	27950	27950	27950	0
616	20241022	090600	2366950	27950	27950	27950	27950	0
617	20241022	090500	2366950	27950	27950	27950	27950	1
618	20241022	090400	2339000	27750	27750	27750	27750	0
619	20241022	090300	2339000	27750	27750	27750	27750	0
620	20241022	090200	2339000	27750	27750	27750	27750	0
621	20241022	090100	2339000	27750	27750	27750	27750	0
622	20241022	090000	2339000	27750	27950	27950	27750	84