KissMeData/100120/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	200300	113200050	25750	25750	25750	25750	189
3	20240906	200200	113200050	25750	25750	25750	25750	0
4	20240906	200100	113200050	25750	25750	25750	25750	0
5	20240906	200000	113200050	25750	25750	25750	25750	0
6	20240906	195900	113200050	25750	25750	25750	25750	0
7	20240906	195800	113200050	25750	25750	25750	25750	0
8	20240906	195700	113200050	25750	25750	25750	25750	0
9	20240906	195600	113200050	25750	25750	25750	25750	0
10	20240906	195500	113200050	25750	25750	25750	25750	0
11	20240906	195400	113200050	25750	25750	25750	25750	0
12	20240906	195300	113200050	25750	25750	25750	25750	0
13	20240906	195200	113200050	25750	25750	25750	25750	0
14	20240906	195100	113200050	25750	25750	25750	25750	0
15	20240906	195000	113200050	25750	25750	25750	25750	0
16	20240906	194900	113200050	25750	25750	25750	25750	0
17	20240906	194800	113200050	25750	25750	25750	25750	0
18	20240906	194700	113200050	25750	25750	25750	25750	0
19	20240906	194600	113200050	25750	25750	25750	25750	0
20	20240906	194500	113200050	25750	25750	25750	25750	0
21	20240906	194400	113200050	25750	25750	25750	25750	0
22	20240906	194300	113200050	25750	25750	25750	25750	0
23	20240906	194200	113200050	25750	25750	25750	25750	0
24	20240906	194100	113200050	25750	25750	25750	25750	0
25	20240906	194000	113200050	25750	25750	25750	25750	0
26	20240906	193900	113200050	25750	25750	25750	25750	0
27	20240906	193800	113200050	25750	25750	25750	25750	0
28	20240906	193700	113200050	25750	25750	25750	25750	0
29	20240906	193600	113200050	25750	25750	25750	25750	0
30	20240906	193500	113200050	25750	25750	25750	25750	0
31	20240906	193400	113200050	25750	25750	25750	25750	0
32	20240906	193300	113200050	25750	25750	25750	25750	189
33	20240906	193200	113200050	25750	25750	25750	25750	0
34	20240906	193100	113200050	25750	25750	25750	25750	0
35	20240906	193000	113200050	25750	25750	25750	25750	0
36	20240906	192900	113200050	25750	25750	25750	25750	0
37	20240906	192800	113200050	25750	25750	25750	25750	0
38	20240906	192700	113200050	25750	25750	25750	25750	0
39	20240906	192600	113200050	25750	25750	25750	25750	0
40	20240906	192500	113200050	25750	25750	25750	25750	0
41	20240906	192400	113200050	25750	25750	25750	25750	0
42	20240906	192300	113200050	25750	25750	25750	25750	0
43	20240906	192200	113200050	25750	25750	25750	25750	0
44	20240906	192100	113200050	25750	25750	25750	25750	0
45	20240906	192000	113200050	25750	25750	25750	25750	0
46	20240906	191900	113200050	25750	25750	25750	25750	0
47	20240906	191800	113200050	25750	25750	25750	25750	0
48	20240906	191700	113200050	25750	25750	25750	25750	0
49	20240906	191600	113200050	25750	25750	25750	25750	0
50	20240906	191500	113200050	25750	25750	25750	25750	0
51	20240906	191400	113200050	25750	25750	25750	25750	0
52	20240906	191300	113200050	25750	25750	25750	25750	0
53	20240906	191200	113200050	25750	25750	25750	25750	0
54	20240906	191100	113200050	25750	25750	25750	25750	0
55	20240906	191000	113200050	25750	25750	25750	25750	0
56	20240906	190900	113200050	25750	25750	25750	25750	0
57	20240906	190800	113200050	25750	25750	25750	25750	0
58	20240906	190700	113200050	25750	25750	25750	25750	0
59	20240906	190600	113200050	25750	25750	25750	25750	0
60	20240906	190500	113200050	25750	25750	25750	25750	0
61	20240906	190400	113200050	25750	25750	25750	25750	0
62	20240906	190300	113200050	25750	25750	25750	25750	189
63	20240906	190200	113200050	25750	25750	25750	25750	0
64	20240906	190100	113200050	25750	25750	25750	25750	0
65	20240906	190000	113200050	25750	25750	25750	25750	0
66	20240906	185900	113200050	25750	25750	25750	25750	0
67	20240906	185800	113200050	25750	25750	25750	25750	0
68	20240906	185700	113200050	25750	25750	25750	25750	0
69	20240906	185600	113200050	25750	25750	25750	25750	0
70	20240906	185500	113200050	25750	25750	25750	25750	0
71	20240906	185400	113200050	25750	25750	25750	25750	0
72	20240906	185300	113200050	25750	25750	25750	25750	0
73	20240906	185200	113200050	25750	25750	25750	25750	0
74	20240906	185100	113200050	25750	25750	25750	25750	0
75	20240906	185000	113200050	25750	25750	25750	25750	0
76	20240906	184900	113200050	25750	25750	25750	25750	0
77	20240906	184800	113200050	25750	25750	25750	25750	0
78	20240906	184700	113200050	25750	25750	25750	25750	0
79	20240906	184600	113200050	25750	25750	25750	25750	0
80	20240906	184500	113200050	25750	25750	25750	25750	0
81	20240906	184400	113200050	25750	25750	25750	25750	0
82	20240906	184300	113200050	25750	25750	25750	25750	0
83	20240906	184200	113200050	25750	25750	25750	25750	0
84	20240906	184100	113200050	25750	25750	25750	25750	0
85	20240906	184000	113200050	25750	25750	25750	25750	0
86	20240906	183900	113200050	25750	25750	25750	25750	0
87	20240906	183800	113200050	25750	25750	25750	25750	0
88	20240906	183700	113200050	25750	25750	25750	25750	0
89	20240906	183600	113200050	25750	25750	25750	25750	0
90	20240906	183500	113200050	25750	25750	25750	25750	0
91	20240906	183400	113200050	25750	25750	25750	25750	0
92	20240906	183300	113200050	25750	25750	25750	25750	189
93	20240906	183200	113200050	25750	25750	25750	25750	0
94	20240906	183100	113200050	25750	25750	25750	25750	0
95	20240906	183000	113200050	25750	25750	25750	25750	0
96	20240906	182900	113200050	25750	25750	25750	25750	0
97	20240906	182800	113200050	25750	25750	25750	25750	0
98	20240906	182700	113200050	25750	25750	25750	25750	0
99	20240906	182600	113200050	25750	25750	25750	25750	0
100	20240906	182500	113200050	25750	25750	25750	25750	0
101	20240906	182400	113200050	25750	25750	25750	25750	0
102	20240906	182300	113200050	25750	25750	25750	25750	0
103	20240906	182200	113200050	25750	25750	25750	25750	0
104	20240906	182100	113200050	25750	25750	25750	25750	0
105	20240906	182000	113200050	25750	25750	25750	25750	0
106	20240906	181900	113200050	25750	25750	25750	25750	0
107	20240906	181800	113200050	25750	25750	25750	25750	0
108	20240906	181700	113200050	25750	25750	25750	25750	0
109	20240906	181600	113200050	25750	25750	25750	25750	0
110	20240906	181500	113200050	25750	25750	25750	25750	0
111	20240906	181400	113200050	25750	25750	25750	25750	0
112	20240906	181300	113200050	25750	25750	25750	25750	0
113	20240906	181200	113200050	25750	25750	25750	25750	0
114	20240906	181100	113200050	25750	25750	25750	25750	0
115	20240906	181000	113200050	25750	25750	25750	25750	0
116	20240906	180900	113200050	25750	25750	25750	25750	0
117	20240906	180800	113200050	25750	25750	25750	25750	0
118	20240906	180700	113200050	25750	25750	25750	25750	0
119	20240906	180600	113200050	25750	25750	25750	25750	0
120	20240906	180500	113200050	25750	25750	25750	25750	0
121	20240906	180400	113200050	25750	25750	25750	25750	0
122	20240906	180300	113200050	25750	25750	25750	25750	189
123	20240906	180200	113200050	25750	25750	25750	25750	0
124	20240906	180100	113200050	25750	25750	25750	25750	0
125	20240906	180000	113200050	25750	25750	25750	25750	0
126	20240906	175900	113200050	25750	25750	25750	25750	0
127	20240906	175800	113200050	25750	25750	25750	25750	0
128	20240906	175700	113200050	25750	25750	25750	25750	0
129	20240906	175600	113200050	25750	25750	25750	25750	0
130	20240906	175500	113200050	25750	25750	25750	25750	0
131	20240906	175400	113200050	25750	25750	25750	25750	0
132	20240906	175300	113200050	25750	25750	25750	25750	0
133	20240906	175200	113200050	25750	25750	25750	25750	0
134	20240906	175100	113200050	25750	25750	25750	25750	0
135	20240906	175000	113200050	25750	25750	25750	25750	0
136	20240906	174900	113200050	25750	25750	25750	25750	0
137	20240906	174800	113200050	25750	25750	25750	25750	0
138	20240906	174700	113200050	25750	25750	25750	25750	0
139	20240906	174600	113200050	25750	25750	25750	25750	0
140	20240906	174500	113200050	25750	25750	25750	25750	0
141	20240906	174400	113200050	25750	25750	25750	25750	0
142	20240906	174300	113200050	25750	25750	25750	25750	0
143	20240906	174200	113200050	25750	25750	25750	25750	0
144	20240906	174100	113200050	25750	25750	25750	25750	0
145	20240906	174000	113200050	25750	25750	25750	25750	0
146	20240906	173900	113200050	25750	25750	25750	25750	0
147	20240906	173800	113200050	25750	25750	25750	25750	0
148	20240906	173700	113200050	25750	25750	25750	25750	0
149	20240906	173600	113200050	25750	25750	25750	25750	0
150	20240906	173500	113200050	25750	25750	25750	25750	0
151	20240906	173400	113200050	25750	25750	25750	25750	0
152	20240906	173300	113200050	25750	25750	25750	25750	189
153	20240906	173200	113200050	25750	25750	25750	25750	0
154	20240906	173100	113200050	25750	25750	25750	25750	0
155	20240906	173000	113200050	25750	25750	25750	25750	0
156	20240906	172900	113200050	25750	25750	25750	25750	0
157	20240906	172800	113200050	25750	25750	25750	25750	0
158	20240906	172700	113200050	25750	25750	25750	25750	0
159	20240906	172600	113200050	25750	25750	25750	25750	0
160	20240906	172500	113200050	25750	25750	25750	25750	0
161	20240906	172400	113200050	25750	25750	25750	25750	0
162	20240906	172300	113200050	25750	25750	25750	25750	0
163	20240906	172200	113200050	25750	25750	25750	25750	0
164	20240906	172100	113200050	25750	25750	25750	25750	0
165	20240906	172000	113200050	25750	25750	25750	25750	0
166	20240906	171900	113200050	25750	25750	25750	25750	0
167	20240906	171800	113200050	25750	25750	25750	25750	0
168	20240906	171700	113200050	25750	25750	25750	25750	0
169	20240906	171600	113200050	25750	25750	25750	25750	0
170	20240906	171500	113200050	25750	25750	25750	25750	0
171	20240906	171400	113200050	25750	25750	25750	25750	0
172	20240906	171300	113200050	25750	25750	25750	25750	0
173	20240906	171200	113200050	25750	25750	25750	25750	0
174	20240906	171100	113200050	25750	25750	25750	25750	0
175	20240906	171000	113200050	25750	25750	25750	25750	0
176	20240906	170900	113200050	25750	25750	25750	25750	0
177	20240906	170800	113200050	25750	25750	25750	25750	0
178	20240906	170700	113200050	25750	25750	25750	25750	0
179	20240906	170600	113200050	25750	25750	25750	25750	0
180	20240906	170500	113200050	25750	25750	25750	25750	0
181	20240906	170400	113200050	25750	25750	25750	25750	0
182	20240906	170300	113200050	25750	25750	25750	25750	189
183	20240906	170200	113200050	25750	25750	25750	25750	0
184	20240906	170100	113200050	25750	25750	25750	25750	0
185	20240906	170000	113200050	25750	25750	25750	25750	0
186	20240906	165900	113200050	25750	25750	25750	25750	0
187	20240906	165800	113200050	25750	25750	25750	25750	0
188	20240906	165700	113200050	25750	25750	25750	25750	0
189	20240906	165600	113200050	25750	25750	25750	25750	0
190	20240906	165500	113200050	25750	25750	25750	25750	0
191	20240906	165400	113200050	25750	25750	25750	25750	0
192	20240906	165300	113200050	25750	25750	25750	25750	0
193	20240906	165200	113200050	25750	25750	25750	25750	0
194	20240906	165100	113200050	25750	25750	25750	25750	0
195	20240906	165000	113200050	25750	25750	25750	25750	0
196	20240906	164900	113200050	25750	25750	25750	25750	0
197	20240906	164800	113200050	25750	25750	25750	25750	0
198	20240906	164700	113200050	25750	25750	25750	25750	0
199	20240906	164600	113200050	25750	25750	25750	25750	0
200	20240906	164500	113200050	25750	25750	25750	25750	0
201	20240906	164400	113200050	25750	25750	25750	25750	0
202	20240906	164300	113200050	25750	25750	25750	25750	0
203	20240906	164200	113200050	25750	25750	25750	25750	0
204	20240906	164100	113200050	25750	25750	25750	25750	0
205	20240906	164000	113200050	25750	25750	25750	25750	0
206	20240906	163900	113200050	25750	25750	25750	25750	0
207	20240906	163800	113200050	25750	25750	25750	25750	0
208	20240906	163700	113200050	25750	25750	25750	25750	0
209	20240906	163600	113200050	25750	25750	25750	25750	0
210	20240906	163500	113200050	25750	25750	25750	25750	0
211	20240906	163400	113200050	25750	25750	25750	25750	0
212	20240906	163300	113200050	25750	25750	25750	25750	189
213	20240906	163200	113200050	25750	25750	25750	25750	0
214	20240906	163100	113200050	25750	25750	25750	25750	0
215	20240906	163000	113200050	25750	25750	25750	25750	0
216	20240906	162900	113200050	25750	25750	25750	25750	0
217	20240906	162800	113200050	25750	25750	25750	25750	0
218	20240906	162700	113200050	25750	25750	25750	25750	0
219	20240906	162600	113200050	25750	25750	25750	25750	0
220	20240906	162500	113200050	25750	25750	25750	25750	0
221	20240906	162400	113200050	25750	25750	25750	25750	0
222	20240906	162300	113200050	25750	25750	25750	25750	0
223	20240906	162200	113200050	25750	25750	25750	25750	0
224	20240906	162100	113200050	25750	25750	25750	25750	0
225	20240906	162000	113200050	25750	25750	25750	25750	0
226	20240906	161900	113200050	25750	25750	25750	25750	0
227	20240906	161800	113200050	25750	25750	25750	25750	0
228	20240906	161700	113200050	25750	25750	25750	25750	0
229	20240906	161600	113200050	25750	25750	25750	25750	0
230	20240906	161500	113200050	25750	25750	25750	25750	0
231	20240906	161400	113200050	25750	25750	25750	25750	0
232	20240906	161300	113200050	25750	25750	25750	25750	0
233	20240906	161200	113200050	25750	25750	25750	25750	0
234	20240906	161100	113200050	25750	25750	25750	25750	0
235	20240906	161000	113200050	25750	25750	25750	25750	0
236	20240906	160900	113200050	25750	25750	25750	25750	0
237	20240906	160800	113200050	25750	25750	25750	25750	0
238	20240906	160700	113200050	25750	25750	25750	25750	0
239	20240906	160600	113200050	25750	25750	25750	25750	0
240	20240906	160500	113200050	25750	25750	25750	25750	0
241	20240906	160400	113200050	25750	25750	25750	25750	0
242	20240906	160300	113200050	25750	25750	25750	25750	189
243	20240906	160200	113200050	25750	25750	25750	25750	0
244	20240906	160100	113200050	25750	25750	25750	25750	0
245	20240906	160000	113200050	25750	25750	25750	25750	0
246	20240906	155900	113200050	25750	25750	25750	25750	0
247	20240906	155800	113200050	25750	25750	25750	25750	0
248	20240906	155700	113200050	25750	25750	25750	25750	0
249	20240906	155600	113200050	25750	25750	25750	25750	0
250	20240906	155500	113200050	25750	25750	25750	25750	0
251	20240906	155400	113200050	25750	25750	25750	25750	0
252	20240906	155300	113200050	25750	25750	25750	25750	0
253	20240906	155200	113200050	25750	25750	25750	25750	0
254	20240906	155100	113200050	25750	25750	25750	25750	0
255	20240906	155000	113200050	25750	25750	25750	25750	0
256	20240906	154900	113200050	25750	25750	25750	25750	0
257	20240906	154800	113200050	25750	25750	25750	25750	0
258	20240906	154700	113200050	25750	25750	25750	25750	0
259	20240906	154600	113200050	25750	25750	25750	25750	0
260	20240906	154500	113200050	25750	25750	25750	25750	0
261	20240906	154400	113200050	25750	25750	25750	25750	0
262	20240906	154300	113200050	25750	25750	25750	25750	0
263	20240906	154200	113200050	25750	25750	25750	25750	0
264	20240906	154100	113200050	25750	25750	25750	25750	0
265	20240906	154000	113200050	25750	25750	25750	25750	0
266	20240906	153900	113200050	25750	25750	25750	25750	0
267	20240906	153800	113200050	25750	25750	25750	25750	0
268	20240906	153700	113200050	25750	25750	25750	25750	0
269	20240906	153600	113200050	25750	25750	25750	25750	0
270	20240906	153500	113200050	25750	25750	25750	25750	0
271	20240906	153400	113200050	25750	25750	25750	25750	0
272	20240906	153300	113200050	25750	25750	25750	25750	189
273	20240906	153200	113200050	25750	25750	25750	25750	0
274	20240906	153100	113200050	25750	25750	25750	25750	0
275	20240906	153000	113200050	25750	25750	25750	25750	189
276	20240906	152900	108333300	25650	25650	25650	25650	0
277	20240906	152800	108333300	25650	25650	25650	25650	0
278	20240906	152700	108333300	25650	25650	25650	25650	0
279	20240906	152600	108333300	25650	25650	25650	25650	0
280	20240906	152500	108333300	25650	25650	25650	25650	0
281	20240906	152400	108333300	25650	25650	25650	25650	0
282	20240906	152300	108333300	25650	25650	25650	25650	0
283	20240906	152200	108333300	25650	25650	25650	25650	0
284	20240906	152100	108333300	25650	25650	25650	25650	0
285	20240906	152000	108333300	25650	25650	25650	25650	0
286	20240906	151900	108333300	25650	25600	25650	25600	26
287	20240906	151800	107666500	25650	25650	25650	25650	5
288	20240906	151700	107538250	25650	25650	25650	25650	3
289	20240906	151600	107461300	25600	25600	25600	25600	0
290	20240906	151500	107461300	25600	25600	25600	25600	0
291	20240906	151400	107461300	25600	25600	25600	25600	2
292	20240906	151300	107410100	25600	25650	25650	25600	301
293	20240906	151200	99704050	25700	25700	25700	25700	2
294	20240906	151100	99652650	25700	25700	25700	25700	1
295	20240906	151000	99626950	25750	25750	25750	25750	0
296	20240906	150900	99626950	25750	25750	25750	25750	0
297	20240906	150800	99626950	25750	25750	25750	25750	0
298	20240906	150700	99626950	25750	25750	25750	25750	0
299	20240906	150600	99626950	25750	25750	25750	25750	2
300	20240906	150500	99575450	25600	25600	25600	25600	0
301	20240906	150400	99575450	25600	25600	25600	25600	0
302	20240906	150300	99575450	25600	25600	25600	25600	0
303	20240906	150200	99575450	25600	25600	25600	25600	0
304	20240906	150100	99575450	25600	25600	25600	25600	0
305	20240906	150000	99575450	25600	25600	25600	25600	0
306	20240906	145900	99575450	25600	25600	25600	25600	0
307	20240906	145800	99575450	25600	25600	25600	25600	0
308	20240906	145700	99575450	25600	25600	25600	25600	0
309	20240906	145600	99575450	25600	25600	25600	25600	0
310	20240906	145500	99575450	25600	25600	25600	25600	0
311	20240906	145400	99575450	25600	25600	25600	25600	0
312	20240906	145300	99575450	25600	25600	25600	25600	0
313	20240906	145200	99575450	25600	25600	25600	25600	0
314	20240906	145100	99575450	25600	25600	25600	25600	0
315	20240906	145000	99575450	25600	25600	25600	25600	0
316	20240906	144900	99575450	25600	25600	25600	25600	0
317	20240906	144800	99575450	25600	25600	25600	25600	0
318	20240906	144700	99575450	25600	25600	25600	25600	0
319	20240906	144600	99575450	25600	25600	25600	25600	0
320	20240906	144500	99575450	25600	25600	25600	25600	0
321	20240906	144400	99575450	25600	25600	25600	25600	0
322	20240906	144300	99575450	25600	25600	25600	25600	38
323	20240906	144200	98602650	25650	25650	25650	25650	0
324	20240906	144100	98602650	25650	25650	25650	25650	0
325	20240906	144000	98602650	25650	25650	25650	25650	74
326	20240906	143900	96704550	25600	25600	25600	25600	0
327	20240906	143800	96704550	25600	25600	25600	25600	0
328	20240906	143700	96704550	25600	25600	25600	25600	0
329	20240906	143600	96704550	25600	25600	25600	25600	0
330	20240906	143500	96704550	25600	25600	25600	25600	0
331	20240906	143400	96704550	25600	25600	25600	25600	0
332	20240906	143300	96704550	25600	25600	25600	25600	0
333	20240906	143200	96704550	25600	25600	25600	25600	0
334	20240906	143100	96704550	25600	25600	25600	25600	0
335	20240906	143000	96704550	25600	25600	25600	25600	0
336	20240906	142900	96704550	25600	25600	25600	25600	1
337	20240906	142800	96678950	25650	25650	25650	25650	1
338	20240906	142700	96653300	25700	25700	25700	25700	0
339	20240906	142600	96653300	25700	25700	25700	25700	0
340	20240906	142500	96653300	25700	25700	25700	25700	0
341	20240906	142400	96653300	25700	25700	25700	25700	0
342	20240906	142300	96653300	25700	25700	25700	25700	100
343	20240906	142200	94083300	25700	25700	25700	25700	0
344	20240906	142100	94083300	25700	25700	25700	25700	100
345	20240906	142000	91513300	25700	25700	25700	25700	0
346	20240906	141900	91513300	25700	25700	25700	25700	20
347	20240906	141800	90999300	25700	25700	25700	25700	55
348	20240906	141700	89585800	25750	25750	25750	25750	0
349	20240906	141600	89585800	25750	25750	25750	25750	0
350	20240906	141500	89585800	25750	25750	25750	25750	0
351	20240906	141400	89585800	25750	25750	25750	25750	1
352	20240906	141300	89560050	25600	25600	25600	25600	0
353	20240906	141200	89560050	25600	25600	25600	25600	0
354	20240906	141100	89560050	25600	25600	25600	25600	0
355	20240906	141000	89560050	25600	25600	25600	25600	0
356	20240906	140900	89560050	25600	25600	25600	25600	0
357	20240906	140800	89560050	25600	25600	25600	25600	0
358	20240906	140700	89560050	25600	25600	25600	25600	0
359	20240906	140600	89560050	25600	25600	25600	25600	7
360	20240906	140500	89380850	25700	25700	25700	25700	0
361	20240906	140400	89380850	25700	25700	25700	25700	0
362	20240906	140300	89380850	25700	25700	25700	25700	0
363	20240906	140200	89380850	25700	25700	25700	25700	0
364	20240906	140100	89380850	25700	25700	25700	25700	0
365	20240906	140000	89380850	25700	25700	25700	25700	0
366	20240906	135900	89380850	25700	25700	25700	25700	0
367	20240906	135800	89380850	25700	25700	25700	25700	2
368	20240906	135700	89329450	25750	25750	25750	25750	50
369	20240906	135600	88041950	25750	25750	25750	25750	0
370	20240906	135500	88041950	25750	25750	25750	25750	0
371	20240906	135400	88041950	25750	25750	25750	25750	0
372	20240906	135300	88041950	25750	25750	25750	25750	0
373	20240906	135200	88041950	25750	25750	25750	25750	0
374	20240906	135100	88041950	25750	25750	25750	25750	0
375	20240906	135000	88041950	25750	25750	25750	25750	0
376	20240906	134900	88041950	25750	25750	25750	25750	0
377	20240906	134800	88041950	25750	25750	25750	25750	0
378	20240906	134700	88041950	25750	25750	25750	25750	0
379	20240906	134600	88041950	25750	25750	25750	25750	0
380	20240906	134500	88041950	25750	25750	25750	25750	0
381	20240906	134400	88041950	25750	25750	25750	25750	0
382	20240906	134300	88041950	25750	25750	25750	25750	0
383	20240906	134200	88041950	25750	25750	25750	25750	0
384	20240906	134100	88041950	25750	25700	25750	25700	5
385	20240906	134000	87913350	25550	25550	25550	25550	0
386	20240906	133900	87913350	25550	25550	25550	25550	0
387	20240906	133800	87913350	25550	25550	25550	25550	0
388	20240906	133700	87913350	25550	25550	25550	25550	0
389	20240906	133600	87913350	25550	25550	25550	25550	0
390	20240906	133500	87913350	25550	25600	25600	25550	97
391	20240906	133400	85432600	25700	25700	25700	25700	0
392	20240906	133300	85432600	25700	25700	25700	25700	0
393	20240906	133200	85432600	25700	25700	25700	25700	0
394	20240906	133100	85432600	25700	25700	25700	25700	0
395	20240906	133000	85432600	25700	25700	25700	25700	0
396	20240906	132900	85432600	25700	25700	25700	25700	0
397	20240906	132800	85432600	25700	25700	25700	25700	0
398	20240906	132700	85432600	25700	25700	25700	25700	0
399	20240906	132600	85432600	25700	25700	25700	25700	0
400	20240906	132500	85432600	25700	25700	25700	25700	0
401	20240906	132400	85432600	25700	25700	25700	25700	21
402	20240906	132300	84892900	25650	25650	25650	25650	0
403	20240906	132200	84892900	25650	25650	25650	25650	0
404	20240906	132100	84892900	25650	25650	25650	25650	0
405	20240906	132000	84892900	25650	25650	25650	25600	269
406	20240906	131900	78001750	25850	25850	25850	25850	0
407	20240906	131800	78001750	25850	25850	25850	25850	0
408	20240906	131700	78001750	25850	25850	25850	25850	0
409	20240906	131600	78001750	25850	25850	25850	25850	0
410	20240906	131500	78001750	25850	25850	25850	25850	0
411	20240906	131400	78001750	25850	25850	25850	25850	0
412	20240906	131300	78001750	25850	25850	25850	25850	2
413	20240906	131200	77950050	25600	25600	25600	25600	0
414	20240906	131100	77950050	25600	25600	25600	25600	0
415	20240906	131000	77950050	25600	25600	25600	25600	0
416	20240906	130900	77950050	25600	25600	25600	25600	7
417	20240906	130800	77770850	25600	25650	25650	25600	101
418	20240906	130700	75185100	25800	25800	25800	25800	0
419	20240906	130600	75185100	25800	25800	25800	25800	20
420	20240906	130500	74669100	25800	25800	25800	25800	0
421	20240906	130400	74669100	25800	25800	25800	25800	0
422	20240906	130300	74669100	25800	25800	25800	25800	0
423	20240906	130200	74669100	25800	25800	25800	25800	0
424	20240906	130100	74669100	25800	25800	25800	25800	0
425	20240906	130000	74669100	25800	25800	25800	25800	0
426	20240906	125900	74669100	25800	25800	25800	25800	0
427	20240906	125800	74669100	25800	25800	25800	25800	0
428	20240906	125700	74669100	25800	25800	25800	25800	0
429	20240906	125600	74669100	25800	25800	25800	25800	0
430	20240906	125500	74669100	25800	25800	25800	25800	0
431	20240906	125400	74669100	25800	25800	25800	25800	0
432	20240906	125300	74669100	25800	25800	25800	25800	3
433	20240906	125200	74591700	25700	25700	25700	25700	0
434	20240906	125100	74591700	25700	25700	25700	25700	0
435	20240906	125000	74591700	25700	25700	25700	25700	0
436	20240906	124900	74591700	25700	25700	25700	25700	0
437	20240906	124800	74591700	25700	25700	25700	25700	0
438	20240906	124700	74591700	25700	25700	25700	25700	0
439	20240906	124600	74591700	25700	25700	25700	25700	0
440	20240906	124500	74591700	25700	25700	25700	25700	0
441	20240906	124400	74591700	25700	25700	25700	25700	0
442	20240906	124300	74591700	25700	25700	25700	25700	48
443	20240906	124200	73358100	25800	25800	25800	25800	0
444	20240906	124100	73358100	25800	25800	25800	25800	0
445	20240906	124000	73358100	25800	25800	25800	25800	40
446	20240906	123900	72326100	25800	25800	25800	25800	0
447	20240906	123800	72326100	25800	25800	25800	25800	1
448	20240906	123700	72300300	25750	25750	25750	25750	0
449	20240906	123600	72300300	25750	25750	25750	25750	0
450	20240906	123500	72300300	25750	25750	25750	25750	0
451	20240906	123400	72300300	25750	25750	25750	25750	0
452	20240906	123300	72300300	25750	25750	25750	25750	12
453	20240906	123200	71991300	25850	25850	25850	25850	0
454	20240906	123100	71991300	25850	25850	25850	25850	0
455	20240906	123000	71991300	25850	25850	25850	25850	0
456	20240906	122900	71991300	25850	25850	25850	25850	0
457	20240906	122800	71991300	25850	25850	25850	25850	0
458	20240906	122700	71991300	25850	25850	25850	25850	0
459	20240906	122600	71991300	25850	25850	25850	25850	0
460	20240906	122500	71991300	25850	25850	25850	25850	0
461	20240906	122400	71991300	25850	25850	25850	25850	0
462	20240906	122300	71991300	25850	25850	25850	25850	0
463	20240906	122200	71991300	25850	25850	25850	25850	0
464	20240906	122100	71991300	25850	25850	25850	25850	0
465	20240906	122000	71991300	25850	25850	25850	25850	0
466	20240906	121900	71991300	25850	25850	25850	25850	0
467	20240906	121800	71991300	25850	25850	25850	25850	0
468	20240906	121700	71991300	25850	25850	25850	25850	0
469	20240906	121600	71991300	25850	25850	25850	25850	0
470	20240906	121500	71991300	25850	25850	25850	25850	0
471	20240906	121400	71991300	25850	25850	25850	25850	0
472	20240906	121300	71991300	25850	25600	25850	25600	42
473	20240906	121200	70915600	25850	25850	25850	25850	0
474	20240906	121100	70915600	25850	25850	25850	25850	0
475	20240906	121000	70915600	25850	25850	25850	25850	0
476	20240906	120900	70915600	25850	25850	25850	25850	0
477	20240906	120800	70915600	25850	25850	25850	25850	0
478	20240906	120700	70915600	25850	25850	25850	25850	0
479	20240906	120600	70915600	25850	25850	25850	25850	0
480	20240906	120500	70915600	25850	25850	25850	25850	0
481	20240906	120400	70915600	25850	25850	25850	25850	0
482	20240906	120300	70915600	25850	25850	25850	25850	0
483	20240906	120200	70915600	25850	25850	25850	25850	0
484	20240906	120100	70915600	25850	25700	25850	25700	275
485	20240906	120000	63816500	25700	25700	25700	25700	0
486	20240906	115900	63816500	25700	25600	25700	25600	7
487	20240906	115800	63636800	25600	25600	25600	25600	1
488	20240906	115700	63611200	25600	25600	25600	25600	2
489	20240906	115600	63560000	25600	25600	25600	25600	51
490	20240906	115500	62254400	25600	25600	25600	25600	1
491	20240906	115400	62228800	25550	25550	25550	25550	2
492	20240906	115300	62177700	25550	25550	25550	25550	1
493	20240906	115200	62152150	25550	25550	25550	25550	2
494	20240906	115100	62101050	25550	25550	25550	25550	1
495	20240906	115000	62075500	25550	25650	25800	25550	35
496	20240906	114900	61177200	25550	25550	25550	25550	40
497	20240906	114800	60155200	25550	25550	25550	25550	3
498	20240906	114700	60078550	25550	25550	25550	25550	1
499	20240906	114600	60053000	25550	25550	25550	25550	1
500	20240906	114500	60027450	25550	25550	25550	25550	2
501	20240906	114400	59976350	25550	25550	25550	25550	1
502	20240906	114300	59950800	25550	25550	25550	25550	2
503	20240906	114200	59899700	25550	25550	25550	25550	1
504	20240906	114100	59874150	25550	25550	25550	25550	1
505	20240906	114000	59848600	25550	25550	25550	25550	2
506	20240906	113900	59797500	25550	25550	25550	25550	1
507	20240906	113800	59771950	25550	25550	25550	25550	2
508	20240906	113700	59720850	25550	25550	25550	25550	9
509	20240906	113600	59490900	25600	25600	25600	25600	59
510	20240906	113500	57980500	25600	25600	25600	25600	2
511	20240906	113400	57929300	25600	25600	25600	25600	1
512	20240906	113300	57903700	25600	25600	25600	25600	6
513	20240906	113200	57750100	25600	25600	25600	25600	1
514	20240906	113100	57724500	25600	25600	25600	25600	1
515	20240906	113000	57698900	25600	25600	25600	25600	2
516	20240906	112900	57647700	25600	25600	25600	25600	31
517	20240906	112800	56854100	25600	25600	25600	25600	10
518	20240906	112700	56598100	25600	25600	25600	25600	1
519	20240906	112600	56572500	25600	25600	25600	25600	1
520	20240906	112500	56546900	25650	25650	25650	25650	1
521	20240906	112400	56521250	25650	25700	25700	25650	90
522	20240906	112300	54209900	25700	25700	25700	25700	2
523	20240906	112200	54158500	25650	25650	25650	25650	1
524	20240906	112100	54132850	25650	25650	25650	25650	1
525	20240906	112000	54107200	25750	25750	25750	25750	0
526	20240906	111900	54107200	25750	25750	25750	25750	0
527	20240906	111800	54107200	25750	25750	25750	25750	0
528	20240906	111700	54107200	25750	25750	25750	25750	0
529	20240906	111600	54107200	25750	25750	25750	25750	0
530	20240906	111500	54107200	25750	25750	25750	25750	0
531	20240906	111400	54107200	25750	25750	25750	25750	1
532	20240906	111300	54081450	25750	25700	25750	25700	3
533	20240906	111200	54004300	25650	25650	25650	25650	0
534	20240906	111100	54004300	25650	25650	25650	25650	0
535	20240906	111000	54004300	25650	25650	25650	25650	0
536	20240906	110900	54004300	25650	25650	25650	25650	0
537	20240906	110800	54004300	25650	25650	25650	25650	0
538	20240906	110700	54004300	25650	25650	25650	25650	0
539	20240906	110600	54004300	25650	25650	25650	25650	3
540	20240906	110500	53927350	25700	25700	25700	25700	1
541	20240906	110400	53901650	25750	25750	25750	25750	0
542	20240906	110300	53901650	25750	25750	25750	25750	0
543	20240906	110200	53901650	25750	25750	25750	25750	0
544	20240906	110100	53901650	25750	25750	25750	25750	0
545	20240906	110000	53901650	25750	25700	25750	25700	4
546	20240906	105900	53798700	25600	25600	25600	25600	0
547	20240906	105800	53798700	25600	25600	25600	25600	0
548	20240906	105700	53798700	25600	25600	25600	25600	0
549	20240906	105600	53798700	25600	25600	25600	25600	0
550	20240906	105500	53798700	25600	25650	25650	25600	36
551	20240906	105400	52876400	25700	25700	25700	25700	0
552	20240906	105300	52876400	25700	25700	25700	25700	54
553	20240906	105200	51488600	25700	25700	25700	25700	10
554	20240906	105100	51231600	25650	25650	25650	25650	2
555	20240906	105000	51180300	25650	25650	25650	25650	13
556	20240906	104900	50846850	25600	25600	25600	25600	0
557	20240906	104800	50846850	25600	25600	25600	25600	0
558	20240906	104700	50846850	25600	25600	25600	25600	0
559	20240906	104600	50846850	25600	25600	25600	25600	0
560	20240906	104500	50846850	25600	25600	25600	25600	0
561	20240906	104400	50846850	25600	25600	25600	25600	2
562	20240906	104300	50795650	25600	25600	25600	25600	0
563	20240906	104200	50795650	25600	25600	25600	25600	0
564	20240906	104100	50795650	25600	25600	25600	25600	0
565	20240906	104000	50795650	25600	25600	25600	25600	0
566	20240906	103900	50795650	25600	25600	25600	25600	0
567	20240906	103800	50795650	25600	25600	25600	25600	0
568	20240906	103700	50795650	25600	25600	25600	25600	0
569	20240906	103600	50795650	25600	25600	25600	25600	0
570	20240906	103500	50795650	25600	25600	25600	25600	0
571	20240906	103400	50795650	25600	25600	25600	25600	0
572	20240906	103300	50795650	25600	25600	25600	25600	0
573	20240906	103200	50795650	25600	25600	25600	25600	2
574	20240906	103100	50744450	25600	25600	25600	25600	0
575	20240906	103000	50744450	25600	25600	25600	25600	0
576	20240906	102900	50744450	25600	25600	25600	25600	0
577	20240906	102800	50744450	25600	25600	25600	25600	8
578	20240906	102700	50539650	25600	25600	25600	25600	0
579	20240906	102600	50539650	25600	25600	25600	25600	0
580	20240906	102500	50539650	25600	25600	25600	25600	0
581	20240906	102400	50539650	25600	25600	25600	25600	0
582	20240906	102300	50539650	25600	25600	25600	25600	0
583	20240906	102200	50539650	25600	25600	25600	25600	0
584	20240906	102100	50539650	25600	25600	25600	25600	2
585	20240906	102000	50488450	25650	25650	25650	25650	0
586	20240906	101900	50488450	25650	25650	25650	25650	0
587	20240906	101800	50488450	25650	25650	25650	25650	0
588	20240906	101700	50488450	25650	25650	25650	25650	0
589	20240906	101600	50488450	25650	25650	25650	25650	3
590	20240906	101500	50411500	25600	25600	25600	25600	0
591	20240906	101400	50411500	25600	25600	25600	25600	0
592	20240906	101300	50411500	25600	25600	25600	25600	0
593	20240906	101200	50411500	25600	25600	25600	25600	0
594	20240906	101100	50411500	25600	25600	25600	25600	0
595	20240906	101000	50411500	25600	25600	25600	25600	10
596	20240906	100900	50155500	25750	25750	25750	25750	0
597	20240906	100800	50155500	25750	25750	25750	25750	0
598	20240906	100700	50155500	25750	25750	25750	25750	0
599	20240906	100600	50155500	25750	25750	25750	25750	0
600	20240906	100500	50155500	25750	25750	25750	25750	0
601	20240906	100400	50155500	25750	25750	25750	25750	0
602	20240906	100300	50155500	25750	25750	25750	25750	0
603	20240906	100200	50155500	25750	25750	25750	25750	0
604	20240906	100100	50155500	25750	25750	25750	25750	0
605	20240906	100000	50155500	25750	25750	25750	25750	30
606	20240906	095900	49383000	25750	25600	25750	25550	55
607	20240906	095800	47975000	25600	25600	25600	25600	0
608	20240906	095700	47975000	25600	25650	25650	25600	116
609	20240906	095600	45004750	25800	25750	25800	25750	55
610	20240906	095500	43585900	25600	25600	25600	25600	0
611	20240906	095400	43585900	25600	25600	25600	25600	0
612	20240906	095300	43585900	25600	25600	25600	25600	0
613	20240906	095200	43585900	25600	25650	25650	25600	13
614	20240906	095100	43252500	25650	25650	25650	25650	0
615	20240906	095000	43252500	25650	25650	25650	25650	0
616	20240906	094900	43252500	25650	25650	25650	25650	8
617	20240906	094800	43047300	25700	25700	25700	25500	526
618	20240906	094700	29602000	25750	25750	25750	25750	0
619	20240906	094600	29602000	25750	25750	25750	25750	0
620	20240906	094500	29602000	25750	25750	25750	25750	0
621	20240906	094400	29602000	25750	25750	25750	25750	9
622	20240906	094300	29370250	25750	25750	25750	25750	0
623	20240906	094200	29370250	25750	25750	25750	25750	1
624	20240906	094100	29344500	25800	25800	25800	25800	0
625	20240906	094000	29344500	25800	25800	25800	25800	0
626	20240906	093900	29344500	25800	25800	25800	25800	206
627	20240906	093800	24029700	25750	25750	25750	25750	8
628	20240906	093700	23823700	25800	25850	25850	25800	241
629	20240906	093600	17605750	25900	25900	25900	25900	51
630	20240906	093500	16284850	25950	25950	25950	25950	0
631	20240906	093400	16284850	25950	25950	25950	25950	0
632	20240906	093300	16284850	25950	25950	25950	25950	0
633	20240906	093200	16284850	25950	25950	25950	25950	18
634	20240906	093100	15817750	26150	26150	26150	26150	0
635	20240906	093000	15817750	26150	26150	26150	26150	0
636	20240906	092900	15817750	26150	26150	26150	26150	0
637	20240906	092800	15817750	26150	26000	26150	26000	204
638	20240906	092700	10506250	26000	26000	26000	26000	205
639	20240906	092600	5176250	26000	26000	26000	26000	0
640	20240906	092500	5176250	26000	26000	26000	26000	0
641	20240906	092400	5176250	26000	26000	26000	26000	0
642	20240906	092300	5176250	26000	26000	26000	26000	0
643	20240906	092200	5176250	26000	26000	26000	26000	0
644	20240906	092100	5176250	26000	26000	26000	26000	0
645	20240906	092000	5176250	26000	26000	26000	26000	0
646	20240906	091900	5176250	26000	26000	26000	26000	0
647	20240906	091800	5176250	26000	26000	26000	26000	0
648	20240906	091700	5176250	26000	26000	26000	26000	0
649	20240906	091600	5176250	26000	26050	26050	26000	20
650	20240906	091500	4656200	26150	26150	26150	26150	0
651	20240906	091400	4656200	26150	26150	26150	26150	11
652	20240906	091300	4368550	26150	26150	26150	26150	0
653	20240906	091200	4368550	26150	26150	26150	26150	0
654	20240906	091100	4368550	26150	26150	26150	26150	0
655	20240906	091000	4368550	26150	26150	26150	26150	0
656	20240906	090900	4368550	26150	26150	26150	26150	20
657	20240906	090800	3845550	26150	26150	26150	26150	30
658	20240906	090700	3061050	26100	26100	26100	26100	0
659	20240906	090600	3061050	26100	26350	26350	26100	95
660	20240906	090500	577800	26100	26100	26100	26100	10
661	20240906	090400	316800	26400	26400	26400	26400	0
662	20240906	090300	316800	26400	26400	26400	26400	0
663	20240906	090200	316800	26400	26400	26400	26400	0
664	20240906	090100	316800	26400	26400	26400	26400	0
665	20240906	090000	316800	26400	26400	26400	26400	12