KissMeData/015360/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	185900	184997000	44750	44750	44750	44750	102
3	20240902	185800	184997000	44750	44750	44750	44750	0
4	20240902	185700	184997000	44750	44750	44750	44750	0
5	20240902	185600	184997000	44750	44750	44750	44750	0
6	20240902	185500	184997000	44750	44750	44750	44750	0
7	20240902	185400	184997000	44750	44750	44750	44750	0
8	20240902	185300	184997000	44750	44750	44750	44750	0
9	20240902	185200	184997000	44750	44750	44750	44750	0
10	20240902	185100	184997000	44750	44750	44750	44750	0
11	20240902	185000	184997000	44750	44750	44750	44750	0
12	20240902	184900	184997000	44750	44750	44750	44750	0
13	20240902	184800	184997000	44750	44750	44750	44750	0
14	20240902	184700	184997000	44750	44750	44750	44750	0
15	20240902	184600	184997000	44750	44750	44750	44750	0
16	20240902	184500	184997000	44750	44750	44750	44750	0
17	20240902	184400	184997000	44750	44750	44750	44750	0
18	20240902	184300	184997000	44750	44750	44750	44750	0
19	20240902	184200	184997000	44750	44750	44750	44750	0
20	20240902	184100	184997000	44750	44750	44750	44750	0
21	20240902	184000	184997000	44750	44750	44750	44750	0
22	20240902	183900	184997000	44750	44750	44750	44750	0
23	20240902	183800	184997000	44750	44750	44750	44750	0
24	20240902	183700	184997000	44750	44750	44750	44750	0
25	20240902	183600	184997000	44750	44750	44750	44750	0
26	20240902	183500	184997000	44750	44750	44750	44750	0
27	20240902	183400	184997000	44750	44750	44750	44750	0
28	20240902	183300	184997000	44750	44750	44750	44750	0
29	20240902	183200	184997000	44750	44750	44750	44750	0
30	20240902	183100	184997000	44750	44750	44750	44750	0
31	20240902	183000	184997000	44750	44750	44750	44750	0
32	20240902	182900	184997000	44750	44750	44750	44750	102
33	20240902	182800	184997000	44750	44750	44750	44750	0
34	20240902	182700	184997000	44750	44750	44750	44750	0
35	20240902	182600	184997000	44750	44750	44750	44750	0
36	20240902	182500	184997000	44750	44750	44750	44750	0
37	20240902	182400	184997000	44750	44750	44750	44750	0
38	20240902	182300	184997000	44750	44750	44750	44750	0
39	20240902	182200	184997000	44750	44750	44750	44750	0
40	20240902	182100	184997000	44750	44750	44750	44750	0
41	20240902	182000	184997000	44750	44750	44750	44750	0
42	20240902	181900	184997000	44750	44750	44750	44750	0
43	20240902	181800	184997000	44750	44750	44750	44750	0
44	20240902	181700	184997000	44750	44750	44750	44750	0
45	20240902	181600	184997000	44750	44750	44750	44750	0
46	20240902	181500	184997000	44750	44750	44750	44750	0
47	20240902	181400	184997000	44750	44750	44750	44750	0
48	20240902	181300	184997000	44750	44750	44750	44750	0
49	20240902	181200	184997000	44750	44750	44750	44750	0
50	20240902	181100	184997000	44750	44750	44750	44750	0
51	20240902	181000	184997000	44750	44750	44750	44750	0
52	20240902	180900	184997000	44750	44750	44750	44750	0
53	20240902	180800	184997000	44750	44750	44750	44750	0
54	20240902	180700	184997000	44750	44750	44750	44750	0
55	20240902	180600	184997000	44750	44750	44750	44750	0
56	20240902	180500	184997000	44750	44750	44750	44750	0
57	20240902	180400	184997000	44750	44750	44750	44750	0
58	20240902	180300	184997000	44750	44750	44750	44750	0
59	20240902	180200	184997000	44750	44750	44750	44750	0
60	20240902	180100	184997000	44750	44750	44750	44750	0
61	20240902	180000	184997000	44750	44750	44750	44750	0
62	20240902	175900	184997000	44750	44750	44750	44750	102
63	20240902	175800	184997000	44750	44750	44750	44750	0
64	20240902	175700	184997000	44750	44750	44750	44750	0
65	20240902	175600	184997000	44750	44750	44750	44750	0
66	20240902	175500	184997000	44750	44750	44750	44750	0
67	20240902	175400	184997000	44750	44750	44750	44750	0
68	20240902	175300	184997000	44750	44750	44750	44750	0
69	20240902	175200	184997000	44750	44750	44750	44750	0
70	20240902	175100	184997000	44750	44750	44750	44750	0
71	20240902	175000	184997000	44750	44750	44750	44750	0
72	20240902	174900	184997000	44750	44750	44750	44750	0
73	20240902	174800	184997000	44750	44750	44750	44750	0
74	20240902	174700	184997000	44750	44750	44750	44750	0
75	20240902	174600	184997000	44750	44750	44750	44750	0
76	20240902	174500	184997000	44750	44750	44750	44750	0
77	20240902	174400	184997000	44750	44750	44750	44750	0
78	20240902	174300	184997000	44750	44750	44750	44750	0
79	20240902	174200	184997000	44750	44750	44750	44750	0
80	20240902	174100	184997000	44750	44750	44750	44750	0
81	20240902	174000	184997000	44750	44750	44750	44750	0
82	20240902	173900	184997000	44750	44750	44750	44750	0
83	20240902	173800	184997000	44750	44750	44750	44750	0
84	20240902	173700	184997000	44750	44750	44750	44750	0
85	20240902	173600	184997000	44750	44750	44750	44750	0
86	20240902	173500	184997000	44750	44750	44750	44750	0
87	20240902	173400	184997000	44750	44750	44750	44750	0
88	20240902	173300	184997000	44750	44750	44750	44750	0
89	20240902	173200	184997000	44750	44750	44750	44750	0
90	20240902	173100	184997000	44750	44750	44750	44750	0
91	20240902	173000	184997000	44750	44750	44750	44750	0
92	20240902	172900	184997000	44750	44750	44750	44750	102
93	20240902	172800	184997000	44750	44750	44750	44750	0
94	20240902	172700	184997000	44750	44750	44750	44750	0
95	20240902	172600	184997000	44750	44750	44750	44750	0
96	20240902	172500	184997000	44750	44750	44750	44750	0
97	20240902	172400	184997000	44750	44750	44750	44750	0
98	20240902	172300	184997000	44750	44750	44750	44750	0
99	20240902	172200	184997000	44750	44750	44750	44750	0
100	20240902	172100	184997000	44750	44750	44750	44750	0
101	20240902	172000	184997000	44750	44750	44750	44750	0
102	20240902	171900	184997000	44750	44750	44750	44750	0
103	20240902	171800	184997000	44750	44750	44750	44750	0
104	20240902	171700	184997000	44750	44750	44750	44750	0
105	20240902	171600	184997000	44750	44750	44750	44750	0
106	20240902	171500	184997000	44750	44750	44750	44750	0
107	20240902	171400	184997000	44750	44750	44750	44750	0
108	20240902	171300	184997000	44750	44750	44750	44750	0
109	20240902	171200	184997000	44750	44750	44750	44750	0
110	20240902	171100	184997000	44750	44750	44750	44750	0
111	20240902	171000	184997000	44750	44750	44750	44750	0
112	20240902	170900	184997000	44750	44750	44750	44750	0
113	20240902	170800	184997000	44750	44750	44750	44750	0
114	20240902	170700	184997000	44750	44750	44750	44750	0
115	20240902	170600	184997000	44750	44750	44750	44750	0
116	20240902	170500	184997000	44750	44750	44750	44750	0
117	20240902	170400	184997000	44750	44750	44750	44750	0
118	20240902	170300	184997000	44750	44750	44750	44750	0
119	20240902	170200	184997000	44750	44750	44750	44750	0
120	20240902	170100	184997000	44750	44750	44750	44750	0
121	20240902	170000	184997000	44750	44750	44750	44750	0
122	20240902	165900	184997000	44750	44750	44750	44750	102
123	20240902	165800	184997000	44750	44750	44750	44750	0
124	20240902	165700	184997000	44750	44750	44750	44750	0
125	20240902	165600	184997000	44750	44750	44750	44750	0
126	20240902	165500	184997000	44750	44750	44750	44750	0
127	20240902	165400	184997000	44750	44750	44750	44750	0
128	20240902	165300	184997000	44750	44750	44750	44750	0
129	20240902	165200	184997000	44750	44750	44750	44750	0
130	20240902	165100	184997000	44750	44750	44750	44750	0
131	20240902	165000	184997000	44750	44750	44750	44750	0
132	20240902	164900	184997000	44750	44750	44750	44750	0
133	20240902	164800	184997000	44750	44750	44750	44750	0
134	20240902	164700	184997000	44750	44750	44750	44750	0
135	20240902	164600	184997000	44750	44750	44750	44750	0
136	20240902	164500	184997000	44750	44750	44750	44750	0
137	20240902	164400	184997000	44750	44750	44750	44750	0
138	20240902	164300	184997000	44750	44750	44750	44750	0
139	20240902	164200	184997000	44750	44750	44750	44750	0
140	20240902	164100	184997000	44750	44750	44750	44750	0
141	20240902	164000	184997000	44750	44750	44750	44750	0
142	20240902	163900	184997000	44750	44750	44750	44750	0
143	20240902	163800	184997000	44750	44750	44750	44750	0
144	20240902	163700	184997000	44750	44750	44750	44750	0
145	20240902	163600	184997000	44750	44750	44750	44750	0
146	20240902	163500	184997000	44750	44750	44750	44750	0
147	20240902	163400	184997000	44750	44750	44750	44750	0
148	20240902	163300	184997000	44750	44750	44750	44750	0
149	20240902	163200	184997000	44750	44750	44750	44750	0
150	20240902	163100	184997000	44750	44750	44750	44750	0
151	20240902	163000	184997000	44750	44750	44750	44750	0
152	20240902	162900	184997000	44750	44750	44750	44750	102
153	20240902	162800	184997000	44750	44750	44750	44750	0
154	20240902	162700	184997000	44750	44750	44750	44750	0
155	20240902	162600	184997000	44750	44750	44750	44750	0
156	20240902	162500	184997000	44750	44750	44750	44750	0
157	20240902	162400	184997000	44750	44750	44750	44750	0
158	20240902	162300	184997000	44750	44750	44750	44750	0
159	20240902	162200	184997000	44750	44750	44750	44750	0
160	20240902	162100	184997000	44750	44750	44750	44750	0
161	20240902	162000	184997000	44750	44750	44750	44750	0
162	20240902	161900	184997000	44750	44750	44750	44750	0
163	20240902	161800	184997000	44750	44750	44750	44750	0
164	20240902	161700	184997000	44750	44750	44750	44750	0
165	20240902	161600	184997000	44750	44750	44750	44750	0
166	20240902	161500	184997000	44750	44750	44750	44750	0
167	20240902	161400	184997000	44750	44750	44750	44750	0
168	20240902	161300	184997000	44750	44750	44750	44750	0
169	20240902	161200	184997000	44750	44750	44750	44750	0
170	20240902	161100	184997000	44750	44750	44750	44750	0
171	20240902	161000	184997000	44750	44750	44750	44750	0
172	20240902	160900	184997000	44750	44750	44750	44750	0
173	20240902	160800	184997000	44750	44750	44750	44750	0
174	20240902	160700	184997000	44750	44750	44750	44750	0
175	20240902	160600	184997000	44750	44750	44750	44750	0
176	20240902	160500	184997000	44750	44750	44750	44750	0
177	20240902	160400	184997000	44750	44750	44750	44750	0
178	20240902	160300	184997000	44750	44750	44750	44750	0
179	20240902	160200	184997000	44750	44750	44750	44750	0
180	20240902	160100	184997000	44750	44750	44750	44750	0
181	20240902	160000	184997000	44750	44750	44750	44750	0
182	20240902	155900	184997000	44750	44750	44750	44750	102
183	20240902	155800	184997000	44750	44750	44750	44750	0
184	20240902	155700	184997000	44750	44750	44750	44750	0
185	20240902	155600	184997000	44750	44750	44750	44750	0
186	20240902	155500	184997000	44750	44750	44750	44750	0
187	20240902	155400	184997000	44750	44750	44750	44750	0
188	20240902	155300	184997000	44750	44750	44750	44750	0
189	20240902	155200	184997000	44750	44750	44750	44750	0
190	20240902	155100	184997000	44750	44750	44750	44750	0
191	20240902	155000	184997000	44750	44750	44750	44750	0
192	20240902	154900	184997000	44750	44750	44750	44750	0
193	20240902	154800	184997000	44750	44750	44750	44750	0
194	20240902	154700	184997000	44750	44750	44750	44750	0
195	20240902	154600	184997000	44750	44750	44750	44750	0
196	20240902	154500	184997000	44750	44750	44750	44750	0
197	20240902	154400	184997000	44750	44750	44750	44750	0
198	20240902	154300	184997000	44750	44750	44750	44750	0
199	20240902	154200	184997000	44750	44750	44750	44750	0
200	20240902	154100	184997000	44750	44750	44750	44750	0
201	20240902	154000	184997000	44750	44750	44750	44750	0
202	20240902	153900	184997000	44750	44750	44750	44750	0
203	20240902	153800	184997000	44750	44750	44750	44750	0
204	20240902	153700	184997000	44750	44750	44750	44750	0
205	20240902	153600	184997000	44750	44750	44750	44750	0
206	20240902	153500	184997000	44750	44750	44750	44750	0
207	20240902	153400	184997000	44750	44750	44750	44750	0
208	20240902	153300	184997000	44750	44750	44750	44750	0
209	20240902	153200	184997000	44750	44750	44750	44750	0
210	20240902	153100	184997000	44750	44750	44750	44750	0
211	20240902	153000	184997000	44750	44750	44750	44750	102
212	20240902	152900	180432500	44550	44550	44550	44550	0
213	20240902	152800	180432500	44550	44550	44550	44550	0
214	20240902	152700	180432500	44550	44550	44550	44550	0
215	20240902	152600	180432500	44550	44550	44550	44550	0
216	20240902	152500	180432500	44550	44550	44550	44550	0
217	20240902	152400	180432500	44550	44550	44550	44550	0
218	20240902	152300	180432500	44550	44550	44550	44550	0
219	20240902	152200	180432500	44550	44550	44550	44550	0
220	20240902	152100	180432500	44550	44550	44550	44550	0
221	20240902	152000	180432500	44550	44550	44550	44550	0
222	20240902	151900	180432500	44550	44750	44750	44550	7
223	20240902	151800	180119850	44700	44700	44700	44700	3
224	20240902	151700	179985750	44700	44700	44700	44700	7
225	20240902	151600	179672850	44750	44750	44750	44750	1
226	20240902	151500	179628100	44700	44700	44700	44700	14
227	20240902	151400	179002300	44700	44700	44700	44700	14
228	20240902	151300	178376500	44550	44550	44550	44550	0
229	20240902	151200	178376500	44550	44650	44650	44550	239
230	20240902	151100	167705300	44650	44650	44650	44650	14
231	20240902	151000	167080200	44650	44600	44650	44600	12
232	20240902	150900	166544600	44650	44650	44650	44650	11
233	20240902	150800	166053450	44650	44650	44650	44650	14
234	20240902	150700	165428350	44650	44650	44650	44650	7
235	20240902	150600	165115800	44650	44650	44650	44650	7
236	20240902	150500	164803250	44650	44650	44650	44650	14
237	20240902	150400	164178150	44650	44650	44650	44650	7
238	20240902	150300	163865600	44650	44700	44700	44650	22
239	20240902	150200	162882950	44700	44600	44700	44600	20
240	20240902	150100	161989650	44550	44550	44550	44550	1
241	20240902	150000	161945100	44500	44500	44500	44500	2
242	20240902	145900	161856100	44700	44700	44700	44700	28
243	20240902	145800	160604500	44700	44700	44700	44700	7
244	20240902	145700	160291600	44700	44700	44700	44700	0
245	20240902	145600	160291600	44700	44700	44700	44700	7
246	20240902	145500	159978700	44700	44700	44700	44700	14
247	20240902	145400	159352900	44700	44700	44700	44700	14
248	20240902	145300	158727100	44700	44700	44700	44700	0
249	20240902	145200	158727100	44700	44650	44700	44650	21
250	20240902	145100	157788850	44700	44700	44700	44700	17
251	20240902	145000	157028950	44650	44550	44650	44550	11
252	20240902	144900	156537900	44500	44500	44500	44500	7
253	20240902	144800	156226400	44500	44500	44500	44500	2
254	20240902	144700	156137400	44350	44800	44800	44250	800
255	20240902	144600	120508150	44850	44800	44850	44800	14
256	20240902	144500	119880600	44800	44800	44800	44800	7
257	20240902	144400	119567000	44850	44850	44850	44850	1
258	20240902	144300	119522150	44800	44750	44800	44750	28
259	20240902	144200	118268000	44750	44750	44750	44750	0
260	20240902	144100	118268000	44750	44750	44750	44750	7
261	20240902	144000	117954750	44750	44750	44750	44750	8
262	20240902	143900	117596750	44750	44750	44750	44750	14
263	20240902	143800	116970250	44750	44750	44750	44750	10
264	20240902	143700	116522750	44750	44750	44750	44750	21
265	20240902	143600	115583000	44750	44750	44750	44750	7
266	20240902	143500	115269750	44700	44700	44700	44700	7
267	20240902	143400	114956850	44700	44700	44700	44700	12
268	20240902	143300	114420450	44700	44700	44700	44700	7
269	20240902	143200	114107550	44700	44700	44700	44700	14
270	20240902	143100	113481750	44700	44700	44700	44700	14
271	20240902	143000	112855950	44700	44700	44700	44700	7
272	20240902	142900	112543050	44650	44650	44650	44650	15
273	20240902	142800	111873300	44650	44650	44650	44650	47
274	20240902	142700	109774750	44600	44600	44600	44600	16
275	20240902	142600	109061150	44550	44500	44550	44500	43
276	20240902	142500	107146200	44500	44500	44500	44500	1
277	20240902	142400	107101700	44400	44550	44550	44400	345
278	20240902	142300	91781850	44500	44500	44500	44500	10
279	20240902	142200	91336850	44400	44400	44400	44400	0
280	20240902	142100	91336850	44400	44400	44400	44400	0
281	20240902	142000	91336850	44400	44400	44400	44400	0
282	20240902	141900	91336850	44400	44400	44400	44400	0
283	20240902	141800	91336850	44400	44400	44400	44400	0
284	20240902	141700	91336850	44400	44400	44400	44400	0
285	20240902	141600	91336850	44400	44400	44400	44400	0
286	20240902	141500	91336850	44400	44400	44400	44400	0
287	20240902	141400	91336850	44400	44400	44400	44400	0
288	20240902	141300	91336850	44400	44400	44400	44400	0
289	20240902	141200	91336850	44400	44400	44400	44400	0
290	20240902	141100	91336850	44400	44400	44400	44400	4
291	20240902	141000	91159250	44400	44450	44450	44400	35
292	20240902	140900	89605200	44450	44450	44450	44450	0
293	20240902	140800	89605200	44450	44450	44450	44450	0
294	20240902	140700	89605200	44450	44450	44450	44450	1
295	20240902	140600	89560750	44550	44550	44550	44550	0
296	20240902	140500	89560750	44550	44550	44550	44550	0
297	20240902	140400	89560750	44550	44550	44550	44550	1
298	20240902	140300	89516200	44550	44550	44550	44550	0
299	20240902	140200	89516200	44550	44550	44550	44550	0
300	20240902	140100	89516200	44550	44550	44550	44550	0
301	20240902	140000	89516200	44550	44550	44550	44550	0
302	20240902	135900	89516200	44550	44550	44550	44550	0
303	20240902	135800	89516200	44550	44550	44550	44550	0
304	20240902	135700	89516200	44550	44550	44550	44550	0
305	20240902	135600	89516200	44550	44550	44550	44550	0
306	20240902	135500	89516200	44550	44550	44550	44550	0
307	20240902	135400	89516200	44550	44550	44550	44550	0
308	20240902	135300	89516200	44550	44550	44550	44550	0
309	20240902	135200	89516200	44550	44550	44550	44550	0
310	20240902	135100	89516200	44550	44550	44550	44550	1
311	20240902	135000	89471650	44500	44500	44500	44500	0
312	20240902	134900	89471650	44500	44500	44500	44500	2
313	20240902	134800	89382650	44500	44500	44500	44500	0
314	20240902	134700	89382650	44500	44500	44500	44500	0
315	20240902	134600	89382650	44500	44500	44500	44500	0
316	20240902	134500	89382650	44500	44500	44500	44500	0
317	20240902	134400	89382650	44500	44500	44500	44500	0
318	20240902	134300	89382650	44500	44500	44500	44500	0
319	20240902	134200	89382650	44500	44500	44500	44500	0
320	20240902	134100	89382650	44500	44500	44500	44500	0
321	20240902	134000	89382650	44500	44500	44500	44500	21
322	20240902	133900	88448150	44500	44500	44500	44500	0
323	20240902	133800	88448150	44500	44500	44500	44500	0
324	20240902	133700	88448150	44500	44500	44500	44500	0
325	20240902	133600	88448150	44500	44500	44500	44500	0
326	20240902	133500	88448150	44500	44500	44500	44500	0
327	20240902	133400	88448150	44500	44500	44500	44500	0
328	20240902	133300	88448150	44500	44500	44500	44500	20
329	20240902	133200	87558150	44500	44500	44500	44500	0
330	20240902	133100	87558150	44500	44500	44500	44500	0
331	20240902	133000	87558150	44500	44500	44500	44500	0
332	20240902	132900	87558150	44500	44500	44500	44500	0
333	20240902	132800	87558150	44500	44500	44500	44500	0
334	20240902	132700	87558150	44500	44500	44500	44500	0
335	20240902	132600	87558150	44500	44500	44500	44500	0
336	20240902	132500	87558150	44500	44500	44500	44500	0
337	20240902	132400	87558150	44500	44500	44500	44500	0
338	20240902	132300	87558150	44500	44500	44500	44500	0
339	20240902	132200	87558150	44500	44500	44500	44500	0
340	20240902	132100	87558150	44500	44500	44500	44500	0
341	20240902	132000	87558150	44500	44500	44500	44500	0
342	20240902	131900	87558150	44500	44500	44500	44500	0
343	20240902	131800	87558150	44500	44500	44500	44500	0
344	20240902	131700	87558150	44500	44500	44500	44500	0
345	20240902	131600	87558150	44500	44500	44500	44500	0
346	20240902	131500	87558150	44500	44500	44500	44500	7
347	20240902	131400	87246650	44500	44500	44500	44500	0
348	20240902	131300	87246650	44500	44500	44500	44500	0
349	20240902	131200	87246650	44500	44500	44500	44500	0
350	20240902	131100	87246650	44500	44500	44500	44500	0
351	20240902	131000	87246650	44500	44500	44500	44500	0
352	20240902	130900	87246650	44500	44500	44500	44500	0
353	20240902	130800	87246650	44500	44500	44500	44500	10
354	20240902	130700	86801650	44400	44400	44400	44400	0
355	20240902	130600	86801650	44400	44400	44400	44400	0
356	20240902	130500	86801650	44400	44400	44400	44400	0
357	20240902	130400	86801650	44400	44400	44400	44400	0
358	20240902	130300	86801650	44400	44400	44400	44400	0
359	20240902	130200	86801650	44400	44400	44400	44400	0
360	20240902	130100	86801650	44400	44400	44400	44400	0
361	20240902	130000	86801650	44400	44400	44400	44400	0
362	20240902	125900	86801650	44400	44400	44400	44400	0
363	20240902	125800	86801650	44400	44400	44400	44400	10
364	20240902	125700	86357650	44400	44400	44400	44400	2
365	20240902	125600	86268850	44400	44400	44400	44400	0
366	20240902	125500	86268850	44400	44450	44450	44400	17
367	20240902	125400	85514000	44450	44450	44450	44450	0
368	20240902	125300	85514000	44450	44450	44450	44450	0
369	20240902	125200	85514000	44450	44450	44450	44450	0
370	20240902	125100	85514000	44450	44450	44450	44450	0
371	20240902	125000	85514000	44450	44450	44450	44450	0
372	20240902	124900	85514000	44450	44450	44450	44450	1
373	20240902	124800	85469550	44450	44450	44450	44450	5
374	20240902	124700	85247300	44450	44450	44450	44450	0
375	20240902	124600	85247300	44450	44450	44450	44450	0
376	20240902	124500	85247300	44450	44450	44450	44450	0
377	20240902	124400	85247300	44450	44450	44450	44450	0
378	20240902	124300	85247300	44450	44450	44450	44450	7
379	20240902	124200	84936150	44450	44450	44450	44450	2
380	20240902	124100	84847250	44400	44400	44400	44400	1
381	20240902	124000	84802850	44400	44400	44400	44400	0
382	20240902	123900	84802850	44400	44400	44400	44400	0
383	20240902	123800	84802850	44400	44400	44400	44400	0
384	20240902	123700	84802850	44400	44400	44400	44400	0
385	20240902	123600	84802850	44400	44400	44400	44400	0
386	20240902	123500	84802850	44400	44400	44400	44400	0
387	20240902	123400	84802850	44400	44400	44400	44400	0
388	20240902	123300	84802850	44400	44400	44400	44400	0
389	20240902	123200	84802850	44400	44400	44400	44400	5
390	20240902	123100	84580850	44400	44400	44400	44400	0
391	20240902	123000	84580850	44400	44400	44400	44400	0
392	20240902	122900	84580850	44400	44400	44400	44400	0
393	20240902	122800	84580850	44400	44400	44400	44400	0
394	20240902	122700	84580850	44400	44400	44400	44400	0
395	20240902	122600	84580850	44400	44400	44400	44400	0
396	20240902	122500	84580850	44400	44400	44400	44400	0
397	20240902	122400	84580850	44400	44400	44400	44400	0
398	20240902	122300	84580850	44400	44400	44400	44400	0
399	20240902	122200	84580850	44400	44400	44400	44400	0
400	20240902	122100	84580850	44400	44400	44400	44400	0
401	20240902	122000	84580850	44400	44400	44400	44400	3
402	20240902	121900	84447650	44400	44400	44400	44400	0
403	20240902	121800	84447650	44400	44400	44400	44400	0
404	20240902	121700	84447650	44400	44400	44400	44400	0
405	20240902	121600	84447650	44400	44400	44400	44400	0
406	20240902	121500	84447650	44400	44400	44400	44400	0
407	20240902	121400	84447650	44400	44400	44400	44400	0
408	20240902	121300	84447650	44400	44400	44400	44400	0
409	20240902	121200	84447650	44400	44400	44400	44400	1
410	20240902	121100	84403250	44350	44350	44350	44350	2
411	20240902	121000	84314550	44350	44350	44350	44350	1
412	20240902	120900	84270200	44250	44250	44250	44250	0
413	20240902	120800	84270200	44250	44350	44350	44250	8
414	20240902	120700	83916100	44300	44300	44300	44300	0
415	20240902	120600	83916100	44300	44300	44300	44300	0
416	20240902	120500	83916100	44300	44350	44350	44300	178
417	20240902	120400	76030350	44400	44400	44400	44400	0
418	20240902	120300	76030350	44400	44400	44400	44400	0
419	20240902	120200	76030350	44400	44400	44400	44400	0
420	20240902	120100	76030350	44400	44400	44400	44400	0
421	20240902	120000	76030350	44400	44400	44400	44400	1
422	20240902	115900	75985950	44400	44400	44400	44400	0
423	20240902	115800	75985950	44400	44400	44400	44400	0
424	20240902	115700	75985950	44400	44400	44400	44400	0
425	20240902	115600	75985950	44400	44400	44400	44400	0
426	20240902	115500	75985950	44400	44400	44400	44400	0
427	20240902	115400	75985950	44400	44400	44400	44400	0
428	20240902	115300	75985950	44400	44400	44400	44400	0
429	20240902	115200	75985950	44400	44400	44400	44400	0
430	20240902	115100	75985950	44400	44400	44400	44400	0
431	20240902	115000	75985950	44400	44400	44400	44400	0
432	20240902	114900	75985950	44400	44400	44400	44400	0
433	20240902	114800	75985950	44400	44400	44400	44400	1
434	20240902	114700	75941550	44400	44400	44400	44400	1
435	20240902	114600	75897150	44300	44300	44300	44300	0
436	20240902	114500	75897150	44300	44300	44300	44300	6
437	20240902	114400	75631350	44300	44300	44300	44300	0
438	20240902	114300	75631350	44300	44300	44300	44300	0
439	20240902	114200	75631350	44300	44300	44300	44300	91
440	20240902	114100	71600050	44300	44300	44300	44300	0
441	20240902	114000	71600050	44300	44300	44300	44300	10
442	20240902	113900	71157050	44250	44250	44250	44250	0
443	20240902	113800	71157050	44250	44250	44250	44250	0
444	20240902	113700	71157050	44250	44250	44250	44250	2
445	20240902	113600	71068550	44250	44250	44250	44250	0
446	20240902	113500	71068550	44250	44250	44250	44250	0
447	20240902	113400	71068550	44250	44250	44250	44250	0
448	20240902	113300	71068550	44250	44250	44250	44250	1
449	20240902	113200	71024300	44250	44250	44250	44250	2
450	20240902	113100	70935800	44250	44250	44250	44250	10
451	20240902	113000	70493300	44150	44150	44150	44150	0
452	20240902	112900	70493300	44150	44150	44150	44150	0
453	20240902	112800	70493300	44150	44150	44150	44150	0
454	20240902	112700	70493300	44150	44150	44150	44150	0
455	20240902	112600	70493300	44150	44150	44150	44150	0
456	20240902	112500	70493300	44150	44150	44150	44150	0
457	20240902	112400	70493300	44150	44150	44150	44150	0
458	20240902	112300	70493300	44150	44150	44150	44150	0
459	20240902	112200	70493300	44150	44100	44150	44100	124
460	20240902	112100	65022550	44100	44100	44100	44100	33
461	20240902	112000	63567250	44150	44150	44150	44150	1
462	20240902	111900	63523100	44150	44150	44150	44150	0
463	20240902	111800	63523100	44150	44150	44150	44150	20
464	20240902	111700	62640100	44150	44150	44150	44150	10
465	20240902	111600	62198600	44150	44300	44300	44150	281
466	20240902	111500	49778100	44350	44350	44350	44350	3
467	20240902	111400	49645050	44250	44250	44250	44250	0
468	20240902	111300	49645050	44250	44250	44250	44250	0
469	20240902	111200	49645050	44250	44250	44250	44250	0
470	20240902	111100	49645050	44250	44250	44250	44250	0
471	20240902	111000	49645050	44250	44250	44250	44250	0
472	20240902	110900	49645050	44250	44250	44250	44250	0
473	20240902	110800	49645050	44250	44250	44250	44250	0
474	20240902	110700	49645050	44250	44250	44250	44200	80
475	20240902	110600	46107100	44250	44350	44350	44250	85
476	20240902	110500	42340850	44350	44350	44350	44350	0
477	20240902	110400	42340850	44350	44350	44350	44350	0
478	20240902	110300	42340850	44350	44350	44350	44350	0
479	20240902	110200	42340850	44350	44350	44350	44350	0
480	20240902	110100	42340850	44350	44350	44350	44350	0
481	20240902	110000	42340850	44350	44350	44350	44350	28
482	20240902	105900	41099050	44400	44400	44400	44400	0
483	20240902	105800	41099050	44400	44450	44450	44400	100
484	20240902	105700	36654800	44450	44500	44500	44450	203
485	20240902	105600	27622900	44550	44550	44550	44550	32
486	20240902	105500	26197300	44550	44550	44550	44550	0
487	20240902	105400	26197300	44550	44550	44550	44550	0
488	20240902	105300	26197300	44550	44550	44550	44550	0
489	20240902	105200	26197300	44550	44550	44550	44550	0
490	20240902	105100	26197300	44550	44550	44550	44550	0
491	20240902	105000	26197300	44550	44550	44550	44550	0
492	20240902	104900	26197300	44550	44550	44550	44550	9
493	20240902	104800	25796350	44550	44550	44550	44550	0
494	20240902	104700	25796350	44550	44550	44550	44550	8
495	20240902	104600	25439950	44500	44500	44500	44500	0
496	20240902	104500	25439950	44500	44500	44500	44500	3
497	20240902	104400	25306450	44500	44500	44500	44500	0
498	20240902	104300	25306450	44500	44500	44500	44500	0
499	20240902	104200	25306450	44500	44500	44500	44500	0
500	20240902	104100	25306450	44500	44500	44500	44500	0
501	20240902	104000	25306450	44500	44500	44500	44500	0
502	20240902	103900	25306450	44500	44500	44500	44500	0
503	20240902	103800	25306450	44500	44500	44500	44500	1
504	20240902	103700	25261950	44550	44550	44550	44550	0
505	20240902	103600	25261950	44550	44550	44550	44550	2
506	20240902	103500	25172850	44500	44500	44500	44500	0
507	20240902	103400	25172850	44500	44500	44500	44500	0
508	20240902	103300	25172850	44500	44500	44500	44500	0
509	20240902	103200	25172850	44500	44500	44500	44500	0
510	20240902	103100	25172850	44500	44500	44500	44500	0
511	20240902	103000	25172850	44500	44500	44500	44500	3
512	20240902	102900	25039350	44500	44500	44500	44500	10
513	20240902	102800	24594350	44550	44550	44550	44550	0
514	20240902	102700	24594350	44550	44550	44550	44550	2
515	20240902	102600	24505250	44500	44500	44500	44500	0
516	20240902	102500	24505250	44500	44500	44500	44500	0
517	20240902	102400	24505250	44500	44500	44500	44500	0
518	20240902	102300	24505250	44500	44500	44500	44500	0
519	20240902	102200	24505250	44500	44500	44500	44500	13
520	20240902	102100	23926750	44500	44500	44500	44500	0
521	20240902	102000	23926750	44500	44500	44500	44500	0
522	20240902	101900	23926750	44500	44500	44500	44500	0
523	20240902	101800	23926750	44500	44500	44500	44500	40
524	20240902	101700	22146750	44600	44600	44600	44600	0
525	20240902	101600	22146750	44600	44600	44600	44600	0
526	20240902	101500	22146750	44600	44600	44600	44600	1
527	20240902	101400	22102150	44600	44600	44600	44600	1
528	20240902	101300	22057550	44600	44600	44600	44600	4
529	20240902	101200	21879150	44600	44600	44600	44600	0
530	20240902	101100	21879150	44600	44600	44600	44600	0
531	20240902	101000	21879150	44600	44600	44600	44600	8
532	20240902	100900	21522350	44650	44650	44650	44650	22
533	20240902	100800	20540050	44650	44600	44650	44600	2
534	20240902	100700	20450800	44600	44600	44600	44600	1
535	20240902	100600	20406200	44600	44600	44600	44600	0
536	20240902	100500	20406200	44600	44600	44600	44600	0
537	20240902	100400	20406200	44600	44600	44600	44600	0
538	20240902	100300	20406200	44600	44600	44600	44600	1
539	20240902	100200	20361600	44500	44500	44500	44500	0
540	20240902	100100	20361600	44500	44500	44500	44500	0
541	20240902	100000	20361600	44500	44600	44600	44500	2
542	20240902	095900	20272500	44600	44600	44600	44600	0
543	20240902	095800	20272500	44600	44600	44600	44600	0
544	20240902	095700	20272500	44600	44600	44600	44600	0
545	20240902	095600	20272500	44600	44600	44600	44600	1
546	20240902	095500	20227900	44500	44600	44600	44500	100
547	20240902	095400	15773900	44650	44650	44650	44650	0
548	20240902	095300	15773900	44650	44650	44650	44650	0
549	20240902	095200	15773900	44650	44650	44650	44650	0
550	20240902	095100	15773900	44650	44650	44650	44650	6
551	20240902	095000	15506000	44650	44650	44650	44650	1
552	20240902	094900	15461350	44650	44650	44650	44650	1
553	20240902	094800	15416700	44650	44650	44650	44650	0
554	20240902	094700	15416700	44650	44650	44650	44650	0
555	20240902	094600	15416700	44650	44600	44650	44600	22
556	20240902	094500	14434750	44600	44600	44600	44600	1
557	20240902	094400	14390150	44650	44600	44650	44600	2
558	20240902	094300	14300900	44500	44500	44500	44500	15
559	20240902	094200	13633400	44600	44600	44600	44600	1
560	20240902	094100	13588800	44600	44600	44600	44600	20
561	20240902	094000	12696800	44650	44650	44650	44650	2
562	20240902	093900	12607500	44650	44650	44650	44650	1
563	20240902	093800	12562850	44600	44600	44600	44600	0
564	20240902	093700	12562850	44600	44600	44600	44600	1
565	20240902	093600	12518250	44650	44650	44650	44650	4
566	20240902	093500	12339650	44650	44650	44650	44650	0
567	20240902	093400	12339650	44650	44650	44650	44650	3
568	20240902	093300	12205700	44700	44700	44700	44700	0
569	20240902	093200	12205700	44700	44700	44700	44700	0
570	20240902	093100	12205700	44700	44700	44700	44700	0
571	20240902	093000	12205700	44700	44600	44700	44600	3
572	20240902	092900	12071800	44600	44600	44600	44600	0
573	20240902	092800	12071800	44600	44600	44600	44600	0
574	20240902	092700	12071800	44600	44600	44600	44600	0
575	20240902	092600	12071800	44600	44600	44600	44600	0
576	20240902	092500	12071800	44600	44600	44600	44600	2
577	20240902	092400	11982600	44500	44500	44500	44500	5
578	20240902	092300	11760100	44600	44600	44600	44600	9
579	20240902	092200	11358700	44600	44600	44600	44600	10
580	20240902	092100	10912700	44600	44600	44600	44600	13
581	20240902	092000	10332900	44600	44600	44600	44550	46
582	20240902	091900	8283000	44850	44850	44850	44850	0
583	20240902	091800	8283000	44850	44850	44850	44850	0
584	20240902	091700	8283000	44850	44850	44850	44850	0
585	20240902	091600	8283000	44850	44850	44850	44850	0
586	20240902	091500	8283000	44850	44850	44850	44850	1
587	20240902	091400	8238150	44500	44500	44500	44500	0
588	20240902	091300	8238150	44500	44500	44500	44500	0
589	20240902	091200	8238150	44500	44500	44500	44500	0
590	20240902	091100	8238150	44500	44550	44550	44500	46
591	20240902	091000	6189550	44550	44900	44900	44550	15
592	20240902	090900	5520200	44750	44750	44750	44750	20
593	20240902	090800	4625200	44700	44700	44700	44700	0
594	20240902	090700	4625200	44700	44700	44700	44700	1
595	20240902	090600	4580500	44900	44900	44900	44900	0
596	20240902	090500	4580500	44900	44900	44900	44900	3
597	20240902	090400	4445800	44900	44900	44900	44850	6
598	20240902	090300	4176500	44900	44900	44900	44900	0
599	20240902	090200	4176500	44900	44900	44900	44900	0
600	20240902	090100	4176500	44900	44900	44900	44900	0
601	20240902	090000	4176500	44900	44900	45300	44900	93