KissMeData/260870/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	204900	88953850	21000	21000	21000	21000	20
3	20240913	204800	88953850	21000	21000	21000	21000	0
4	20240913	204700	88953850	21000	21000	21000	21000	0
5	20240913	204600	88953850	21000	21000	21000	21000	0
6	20240913	204500	88953850	21000	21000	21000	21000	0
7	20240913	204400	88953850	21000	21000	21000	21000	0
8	20240913	204300	88953850	21000	21000	21000	21000	0
9	20240913	204200	88953850	21000	21000	21000	21000	0
10	20240913	204100	88953850	21000	21000	21000	21000	0
11	20240913	204000	88953850	21000	21000	21000	21000	0
12	20240913	203900	88953850	21000	21000	21000	21000	0
13	20240913	203800	88953850	21000	21000	21000	21000	0
14	20240913	203700	88953850	21000	21000	21000	21000	0
15	20240913	203600	88953850	21000	21000	21000	21000	0
16	20240913	203500	88953850	21000	21000	21000	21000	0
17	20240913	203400	88953850	21000	21000	21000	21000	0
18	20240913	203300	88953850	21000	21000	21000	21000	0
19	20240913	203200	88953850	21000	21000	21000	21000	0
20	20240913	203100	88953850	21000	21000	21000	21000	0
21	20240913	203000	88953850	21000	21000	21000	21000	0
22	20240913	202900	88953850	21000	21000	21000	21000	0
23	20240913	202800	88953850	21000	21000	21000	21000	0
24	20240913	202700	88953850	21000	21000	21000	21000	0
25	20240913	202600	88953850	21000	21000	21000	21000	0
26	20240913	202500	88953850	21000	21000	21000	21000	0
27	20240913	202400	88953850	21000	21000	21000	21000	0
28	20240913	202300	88953850	21000	21000	21000	21000	0
29	20240913	202200	88953850	21000	21000	21000	21000	0
30	20240913	202100	88953850	21000	21000	21000	21000	0
31	20240913	202000	88953850	21000	21000	21000	21000	0
32	20240913	201900	88953850	21000	21000	21000	21000	20
33	20240913	201800	88953850	21000	21000	21000	21000	0
34	20240913	201700	88953850	21000	21000	21000	21000	0
35	20240913	201600	88953850	21000	21000	21000	21000	0
36	20240913	201500	88953850	21000	21000	21000	21000	0
37	20240913	201400	88953850	21000	21000	21000	21000	0
38	20240913	201300	88953850	21000	21000	21000	21000	0
39	20240913	201200	88953850	21000	21000	21000	21000	0
40	20240913	201100	88953850	21000	21000	21000	21000	0
41	20240913	201000	88953850	21000	21000	21000	21000	0
42	20240913	200900	88953850	21000	21000	21000	21000	0
43	20240913	200800	88953850	21000	21000	21000	21000	0
44	20240913	200700	88953850	21000	21000	21000	21000	0
45	20240913	200600	88953850	21000	21000	21000	21000	0
46	20240913	200500	88953850	21000	21000	21000	21000	0
47	20240913	200400	88953850	21000	21000	21000	21000	0
48	20240913	200300	88953850	21000	21000	21000	21000	0
49	20240913	200200	88953850	21000	21000	21000	21000	0
50	20240913	200100	88953850	21000	21000	21000	21000	0
51	20240913	200000	88953850	21000	21000	21000	21000	0
52	20240913	195900	88953850	21000	21000	21000	21000	0
53	20240913	195800	88953850	21000	21000	21000	21000	0
54	20240913	195700	88953850	21000	21000	21000	21000	0
55	20240913	195600	88953850	21000	21000	21000	21000	0
56	20240913	195500	88953850	21000	21000	21000	21000	0
57	20240913	195400	88953850	21000	21000	21000	21000	0
58	20240913	195300	88953850	21000	21000	21000	21000	0
59	20240913	195200	88953850	21000	21000	21000	21000	0
60	20240913	195100	88953850	21000	21000	21000	21000	0
61	20240913	195000	88953850	21000	21000	21000	21000	0
62	20240913	194900	88953850	21000	21000	21000	21000	20
63	20240913	194800	88953850	21000	21000	21000	21000	0
64	20240913	194700	88953850	21000	21000	21000	21000	0
65	20240913	194600	88953850	21000	21000	21000	21000	0
66	20240913	194500	88953850	21000	21000	21000	21000	0
67	20240913	194400	88953850	21000	21000	21000	21000	0
68	20240913	194300	88953850	21000	21000	21000	21000	0
69	20240913	194200	88953850	21000	21000	21000	21000	0
70	20240913	194100	88953850	21000	21000	21000	21000	0
71	20240913	194000	88953850	21000	21000	21000	21000	0
72	20240913	193900	88953850	21000	21000	21000	21000	0
73	20240913	193800	88953850	21000	21000	21000	21000	0
74	20240913	193700	88953850	21000	21000	21000	21000	0
75	20240913	193600	88953850	21000	21000	21000	21000	0
76	20240913	193500	88953850	21000	21000	21000	21000	0
77	20240913	193400	88953850	21000	21000	21000	21000	0
78	20240913	193300	88953850	21000	21000	21000	21000	0
79	20240913	193200	88953850	21000	21000	21000	21000	0
80	20240913	193100	88953850	21000	21000	21000	21000	0
81	20240913	193000	88953850	21000	21000	21000	21000	0
82	20240913	192900	88953850	21000	21000	21000	21000	0
83	20240913	192800	88953850	21000	21000	21000	21000	0
84	20240913	192700	88953850	21000	21000	21000	21000	0
85	20240913	192600	88953850	21000	21000	21000	21000	0
86	20240913	192500	88953850	21000	21000	21000	21000	0
87	20240913	192400	88953850	21000	21000	21000	21000	0
88	20240913	192300	88953850	21000	21000	21000	21000	0
89	20240913	192200	88953850	21000	21000	21000	21000	0
90	20240913	192100	88953850	21000	21000	21000	21000	0
91	20240913	192000	88953850	21000	21000	21000	21000	0
92	20240913	191900	88953850	21000	21000	21000	21000	20
93	20240913	191800	88953850	21000	21000	21000	21000	0
94	20240913	191700	88953850	21000	21000	21000	21000	0
95	20240913	191600	88953850	21000	21000	21000	21000	0
96	20240913	191500	88953850	21000	21000	21000	21000	0
97	20240913	191400	88953850	21000	21000	21000	21000	0
98	20240913	191300	88953850	21000	21000	21000	21000	0
99	20240913	191200	88953850	21000	21000	21000	21000	0
100	20240913	191100	88953850	21000	21000	21000	21000	0
101	20240913	191000	88953850	21000	21000	21000	21000	0
102	20240913	190900	88953850	21000	21000	21000	21000	0
103	20240913	190800	88953850	21000	21000	21000	21000	0
104	20240913	190700	88953850	21000	21000	21000	21000	0
105	20240913	190600	88953850	21000	21000	21000	21000	0
106	20240913	190500	88953850	21000	21000	21000	21000	0
107	20240913	190400	88953850	21000	21000	21000	21000	0
108	20240913	190300	88953850	21000	21000	21000	21000	0
109	20240913	190200	88953850	21000	21000	21000	21000	0
110	20240913	190100	88953850	21000	21000	21000	21000	0
111	20240913	190000	88953850	21000	21000	21000	21000	0
112	20240913	185900	88953850	21000	21000	21000	21000	0
113	20240913	185800	88953850	21000	21000	21000	21000	0
114	20240913	185700	88953850	21000	21000	21000	21000	0
115	20240913	185600	88953850	21000	21000	21000	21000	0
116	20240913	185500	88953850	21000	21000	21000	21000	0
117	20240913	185400	88953850	21000	21000	21000	21000	0
118	20240913	185300	88953850	21000	21000	21000	21000	0
119	20240913	185200	88953850	21000	21000	21000	21000	0
120	20240913	185100	88953850	21000	21000	21000	21000	0
121	20240913	185000	88953850	21000	21000	21000	21000	0
122	20240913	184900	88953850	21000	21000	21000	21000	20
123	20240913	184800	88953850	21000	21000	21000	21000	0
124	20240913	184700	88953850	21000	21000	21000	21000	0
125	20240913	184600	88953850	21000	21000	21000	21000	0
126	20240913	184500	88953850	21000	21000	21000	21000	0
127	20240913	184400	88953850	21000	21000	21000	21000	0
128	20240913	184300	88953850	21000	21000	21000	21000	0
129	20240913	184200	88953850	21000	21000	21000	21000	0
130	20240913	184100	88953850	21000	21000	21000	21000	0
131	20240913	184000	88953850	21000	21000	21000	21000	0
132	20240913	183900	88953850	21000	21000	21000	21000	0
133	20240913	183800	88953850	21000	21000	21000	21000	0
134	20240913	183700	88953850	21000	21000	21000	21000	0
135	20240913	183600	88953850	21000	21000	21000	21000	0
136	20240913	183500	88953850	21000	21000	21000	21000	0
137	20240913	183400	88953850	21000	21000	21000	21000	0
138	20240913	183300	88953850	21000	21000	21000	21000	0
139	20240913	183200	88953850	21000	21000	21000	21000	0
140	20240913	183100	88953850	21000	21000	21000	21000	0
141	20240913	183000	88953850	21000	21000	21000	21000	0
142	20240913	182900	88953850	21000	21000	21000	21000	0
143	20240913	182800	88953850	21000	21000	21000	21000	0
144	20240913	182700	88953850	21000	21000	21000	21000	0
145	20240913	182600	88953850	21000	21000	21000	21000	0
146	20240913	182500	88953850	21000	21000	21000	21000	0
147	20240913	182400	88953850	21000	21000	21000	21000	0
148	20240913	182300	88953850	21000	21000	21000	21000	0
149	20240913	182200	88953850	21000	21000	21000	21000	0
150	20240913	182100	88953850	21000	21000	21000	21000	0
151	20240913	182000	88953850	21000	21000	21000	21000	0
152	20240913	181900	88953850	21000	21000	21000	21000	20
153	20240913	181800	88953850	21000	21000	21000	21000	0
154	20240913	181700	88953850	21000	21000	21000	21000	0
155	20240913	181600	88953850	21000	21000	21000	21000	0
156	20240913	181500	88953850	21000	21000	21000	21000	0
157	20240913	181400	88953850	21000	21000	21000	21000	0
158	20240913	181300	88953850	21000	21000	21000	21000	0
159	20240913	181200	88953850	21000	21000	21000	21000	0
160	20240913	181100	88953850	21000	21000	21000	21000	0
161	20240913	181000	88953850	21000	21000	21000	21000	0
162	20240913	180900	88953850	21000	21000	21000	21000	0
163	20240913	180800	88953850	21000	21000	21000	21000	0
164	20240913	180700	88953850	21000	21000	21000	21000	0
165	20240913	180600	88953850	21000	21000	21000	21000	0
166	20240913	180500	88953850	21000	21000	21000	21000	0
167	20240913	180400	88953850	21000	21000	21000	21000	0
168	20240913	180300	88953850	21000	21000	21000	21000	0
169	20240913	180200	88953850	21000	21000	21000	21000	0
170	20240913	180100	88953850	21000	21000	21000	21000	0
171	20240913	180000	88953850	21000	21000	21000	21000	0
172	20240913	175900	88953850	21000	21000	21000	21000	0
173	20240913	175800	88953850	21000	21000	21000	21000	0
174	20240913	175700	88953850	21000	21000	21000	21000	0
175	20240913	175600	88953850	21000	21000	21000	21000	0
176	20240913	175500	88953850	21000	21000	21000	21000	0
177	20240913	175400	88953850	21000	21000	21000	21000	0
178	20240913	175300	88953850	21000	21000	21000	21000	0
179	20240913	175200	88953850	21000	21000	21000	21000	0
180	20240913	175100	88953850	21000	21000	21000	21000	0
181	20240913	175000	88953850	21000	21000	21000	21000	0
182	20240913	174900	88953850	21000	21000	21000	21000	20
183	20240913	174800	88953850	21000	21000	21000	21000	0
184	20240913	174700	88953850	21000	21000	21000	21000	0
185	20240913	174600	88953850	21000	21000	21000	21000	0
186	20240913	174500	88953850	21000	21000	21000	21000	0
187	20240913	174400	88953850	21000	21000	21000	21000	0
188	20240913	174300	88953850	21000	21000	21000	21000	0
189	20240913	174200	88953850	21000	21000	21000	21000	0
190	20240913	174100	88953850	21000	21000	21000	21000	0
191	20240913	174000	88953850	21000	21000	21000	21000	0
192	20240913	173900	88953850	21000	21000	21000	21000	0
193	20240913	173800	88953850	21000	21000	21000	21000	0
194	20240913	173700	88953850	21000	21000	21000	21000	0
195	20240913	173600	88953850	21000	21000	21000	21000	0
196	20240913	173500	88953850	21000	21000	21000	21000	0
197	20240913	173400	88953850	21000	21000	21000	21000	0
198	20240913	173300	88953850	21000	21000	21000	21000	0
199	20240913	173200	88953850	21000	21000	21000	21000	0
200	20240913	173100	88953850	21000	21000	21000	21000	0
201	20240913	173000	88953850	21000	21000	21000	21000	0
202	20240913	172900	88953850	21000	21000	21000	21000	0
203	20240913	172800	88953850	21000	21000	21000	21000	0
204	20240913	172700	88953850	21000	21000	21000	21000	0
205	20240913	172600	88953850	21000	21000	21000	21000	0
206	20240913	172500	88953850	21000	21000	21000	21000	0
207	20240913	172400	88953850	21000	21000	21000	21000	0
208	20240913	172300	88953850	21000	21000	21000	21000	0
209	20240913	172200	88953850	21000	21000	21000	21000	0
210	20240913	172100	88953850	21000	21000	21000	21000	0
211	20240913	172000	88953850	21000	21000	21000	21000	0
212	20240913	171900	88953850	21000	21000	21000	21000	20
213	20240913	171800	88953850	21000	21000	21000	21000	0
214	20240913	171700	88953850	21000	21000	21000	21000	0
215	20240913	171600	88953850	21000	21000	21000	21000	0
216	20240913	171500	88953850	21000	21000	21000	21000	0
217	20240913	171400	88953850	21000	21000	21000	21000	0
218	20240913	171300	88953850	21000	21000	21000	21000	0
219	20240913	171200	88953850	21000	21000	21000	21000	0
220	20240913	171100	88953850	21000	21000	21000	21000	0
221	20240913	171000	88953850	21000	21000	21000	21000	0
222	20240913	170900	88953850	21000	21000	21000	21000	0
223	20240913	170800	88953850	21000	21000	21000	21000	0
224	20240913	170700	88953850	21000	21000	21000	21000	0
225	20240913	170600	88953850	21000	21000	21000	21000	0
226	20240913	170500	88953850	21000	21000	21000	21000	0
227	20240913	170400	88953850	21000	21000	21000	21000	0
228	20240913	170300	88953850	21000	21000	21000	21000	0
229	20240913	170200	88953850	21000	21000	21000	21000	0
230	20240913	170100	88953850	21000	21000	21000	21000	0
231	20240913	170000	88953850	21000	21000	21000	21000	0
232	20240913	165900	88953850	21000	21000	21000	21000	0
233	20240913	165800	88953850	21000	21000	21000	21000	0
234	20240913	165700	88953850	21000	21000	21000	21000	0
235	20240913	165600	88953850	21000	21000	21000	21000	0
236	20240913	165500	88953850	21000	21000	21000	21000	0
237	20240913	165400	88953850	21000	21000	21000	21000	0
238	20240913	165300	88953850	21000	21000	21000	21000	0
239	20240913	165200	88953850	21000	21000	21000	21000	0
240	20240913	165100	88953850	21000	21000	21000	21000	0
241	20240913	165000	88953850	21000	21000	21000	21000	0
242	20240913	164900	88953850	21000	21000	21000	21000	20
243	20240913	164800	88953850	21000	21000	21000	21000	0
244	20240913	164700	88953850	21000	21000	21000	21000	0
245	20240913	164600	88953850	21000	21000	21000	21000	0
246	20240913	164500	88953850	21000	21000	21000	21000	0
247	20240913	164400	88953850	21000	21000	21000	21000	0
248	20240913	164300	88953850	21000	21000	21000	21000	0
249	20240913	164200	88953850	21000	21000	21000	21000	0
250	20240913	164100	88953850	21000	21000	21000	21000	0
251	20240913	164000	88953850	21000	21000	21000	21000	0
252	20240913	163900	88953850	21000	21000	21000	21000	0
253	20240913	163800	88953850	21000	21000	21000	21000	0
254	20240913	163700	88953850	21000	21000	21000	21000	0
255	20240913	163600	88953850	21000	21000	21000	21000	0
256	20240913	163500	88953850	21000	21000	21000	21000	0
257	20240913	163400	88953850	21000	21000	21000	21000	0
258	20240913	163300	88953850	21000	21000	21000	21000	0
259	20240913	163200	88953850	21000	21000	21000	21000	0
260	20240913	163100	88953850	21000	21000	21000	21000	0
261	20240913	163000	88953850	21000	21000	21000	21000	0
262	20240913	162900	88953850	21000	21000	21000	21000	0
263	20240913	162800	88953850	21000	21000	21000	21000	0
264	20240913	162700	88953850	21000	21000	21000	21000	0
265	20240913	162600	88953850	21000	21000	21000	21000	0
266	20240913	162500	88953850	21000	21000	21000	21000	0
267	20240913	162400	88953850	21000	21000	21000	21000	0
268	20240913	162300	88953850	21000	21000	21000	21000	0
269	20240913	162200	88953850	21000	21000	21000	21000	0
270	20240913	162100	88953850	21000	21000	21000	21000	0
271	20240913	162000	88953850	21000	21000	21000	21000	0
272	20240913	161900	88953850	21000	21000	21000	21000	20
273	20240913	161800	88953850	21000	21000	21000	21000	0
274	20240913	161700	88953850	21000	21000	21000	21000	0
275	20240913	161600	88953850	21000	21000	21000	21000	0
276	20240913	161500	88953850	21000	21000	21000	21000	0
277	20240913	161400	88953850	21000	21000	21000	21000	0
278	20240913	161300	88953850	21000	21000	21000	21000	0
279	20240913	161200	88953850	21000	21000	21000	21000	0
280	20240913	161100	88953850	21000	21000	21000	21000	0
281	20240913	161000	88953850	21000	21000	21000	21000	0
282	20240913	160900	88953850	21000	21000	21000	21000	0
283	20240913	160800	88953850	21000	21000	21000	21000	0
284	20240913	160700	88953850	21000	21000	21000	21000	0
285	20240913	160600	88953850	21000	21000	21000	21000	0
286	20240913	160500	88953850	21000	21000	21000	21000	0
287	20240913	160400	88953850	21000	21000	21000	21000	0
288	20240913	160300	88953850	21000	21000	21000	21000	0
289	20240913	160200	88953850	21000	21000	21000	21000	0
290	20240913	160100	88953850	21000	21000	21000	21000	0
291	20240913	160000	88953850	21000	21000	21000	21000	0
292	20240913	155900	88953850	21000	21000	21000	21000	0
293	20240913	155800	88953850	21000	21000	21000	21000	0
294	20240913	155700	88953850	21000	21000	21000	21000	0
295	20240913	155600	88953850	21000	21000	21000	21000	0
296	20240913	155500	88953850	21000	21000	21000	21000	0
297	20240913	155400	88953850	21000	21000	21000	21000	0
298	20240913	155300	88953850	21000	21000	21000	21000	0
299	20240913	155200	88953850	21000	21000	21000	21000	0
300	20240913	155100	88953850	21000	21000	21000	21000	0
301	20240913	155000	88953850	21000	21000	21000	21000	0
302	20240913	154900	88953850	21000	21000	21000	21000	20
303	20240913	154800	88953850	21000	21000	21000	21000	0
304	20240913	154700	88953850	21000	21000	21000	21000	0
305	20240913	154600	88953850	21000	21000	21000	21000	0
306	20240913	154500	88953850	21000	21000	21000	21000	0
307	20240913	154400	88953850	21000	21000	21000	21000	0
308	20240913	154300	88953850	21000	21000	21000	21000	0
309	20240913	154200	88953850	21000	21000	21000	21000	0
310	20240913	154100	88953850	21000	21000	21000	21000	0
311	20240913	154000	88953850	21000	21000	21000	21000	0
312	20240913	153900	88953850	21000	21000	21000	21000	0
313	20240913	153800	88953850	21000	21000	21000	21000	0
314	20240913	153700	88953850	21000	21000	21000	21000	0
315	20240913	153600	88953850	21000	21000	21000	21000	0
316	20240913	153500	88953850	21000	21000	21000	21000	0
317	20240913	153400	88953850	21000	21000	21000	21000	0
318	20240913	153300	88953850	21000	21000	21000	21000	0
319	20240913	153200	88953850	21000	21000	21000	21000	0
320	20240913	153100	88953850	21000	21000	21000	21000	0
321	20240913	153000	88953850	21000	21000	21000	21000	20
322	20240913	152900	88533850	20500	20500	20500	20500	0
323	20240913	152800	88533850	20500	20500	20500	20500	0
324	20240913	152700	88533850	20500	20500	20500	20500	0
325	20240913	152600	88533850	20500	20500	20500	20500	0
326	20240913	152500	88533850	20500	20500	20500	20500	0
327	20240913	152400	88533850	20500	20500	20500	20500	0
328	20240913	152300	88533850	20500	20500	20500	20500	0
329	20240913	152200	88533850	20500	20500	20500	20500	0
330	20240913	152100	88533850	20500	20500	20500	20500	0
331	20240913	152000	88533850	20500	20500	20500	20500	0
332	20240913	151900	88533850	20500	20900	20900	20500	92
333	20240913	151800	86637200	21000	21000	21000	21000	0
334	20240913	151700	86637200	21000	21000	21000	21000	0
335	20240913	151600	86637200	21000	21000	21000	21000	0
336	20240913	151500	86637200	21000	21000	21000	21000	0
337	20240913	151400	86637200	21000	21000	21000	21000	0
338	20240913	151300	86637200	21000	21000	21000	21000	0
339	20240913	151200	86637200	21000	21000	21000	21000	0
340	20240913	151100	86637200	21000	21000	21000	21000	0
341	20240913	151000	86637200	21000	21000	21000	21000	5
342	20240913	150900	86532200	21000	21000	21000	21000	0
343	20240913	150800	86532200	21000	21000	21000	21000	0
344	20240913	150700	86532200	21000	21000	21000	21000	0
345	20240913	150600	86532200	21000	21000	21000	21000	491
346	20240913	150500	76221200	20950	20950	20950	20950	9
347	20240913	150400	76032650	20950	20950	20950	20950	0
348	20240913	150300	76032650	20950	20950	20950	20950	0
349	20240913	150200	76032650	20950	20950	20950	20950	0
350	20240913	150100	76032650	20950	20950	20950	20950	0
351	20240913	150000	76032650	20950	20950	20950	20950	1
352	20240913	145900	76011700	20900	20900	20900	20900	0
353	20240913	145800	76011700	20900	20900	20900	20900	0
354	20240913	145700	76011700	20900	20950	20950	20900	19
355	20240913	145600	75614250	20950	20950	20950	20950	0
356	20240913	145500	75614250	20950	20950	20950	20950	0
357	20240913	145400	75614250	20950	20950	20950	20950	0
358	20240913	145300	75614250	20950	20950	20950	20950	1
359	20240913	145200	75593300	20900	20900	20900	20900	0
360	20240913	145100	75593300	20900	20900	20900	20900	10
361	20240913	145000	75384300	20900	20900	20900	20900	0
362	20240913	144900	75384300	20900	20900	20900	20900	27
363	20240913	144800	74820000	20900	20900	20900	20900	0
364	20240913	144700	74820000	20900	20900	20900	20900	11
365	20240913	144600	74590100	20900	20900	20900	20900	0
366	20240913	144500	74590100	20900	20900	20900	20900	0
367	20240913	144400	74590100	20900	20900	20900	20900	0
368	20240913	144300	74590100	20900	20900	20900	20900	0
369	20240913	144200	74590100	20900	20900	20900	20900	0
370	20240913	144100	74590100	20900	20900	20900	20900	0
371	20240913	144000	74590100	20900	20900	20900	20900	0
372	20240913	143900	74590100	20900	20900	20900	20900	0
373	20240913	143800	74590100	20900	20900	20900	20900	0
374	20240913	143700	74590100	20900	20900	20900	20900	0
375	20240913	143600	74590100	20900	20900	20900	20900	0
376	20240913	143500	74590100	20900	20850	20900	20850	42
377	20240913	143400	73713350	20900	20800	20900	20800	21
378	20240913	143300	73275950	20950	20950	20950	20950	0
379	20240913	143200	73275950	20950	20950	20950	20950	0
380	20240913	143100	73275950	20950	20950	20950	20950	0
381	20240913	143000	73275950	20950	20950	20950	20950	0
382	20240913	142900	73275950	20950	20950	20950	20950	0
383	20240913	142800	73275950	20950	20950	20950	20950	0
384	20240913	142700	73275950	20950	20950	20950	20950	0
385	20240913	142600	73275950	20950	20950	20950	20950	0
386	20240913	142500	73275950	20950	20950	20950	20950	0
387	20240913	142400	73275950	20950	20950	20950	20950	0
388	20240913	142300	73275950	20950	20950	20950	20950	5
389	20240913	142200	73171200	20950	20950	20950	20950	0
390	20240913	142100	73171200	20950	20950	20950	20950	0
391	20240913	142000	73171200	20950	20800	20950	20700	3
392	20240913	141900	73108750	20950	20500	20950	20500	10
393	20240913	141800	72903300	20500	20900	20900	20500	391
394	20240913	141700	64853100	21000	21000	21000	21000	1
395	20240913	141600	64832100	20800	20800	20800	20800	92
396	20240913	141500	62918500	20800	20800	20800	20800	100
397	20240913	141400	60838500	20800	20800	20800	20800	3
398	20240913	141300	60776100	20800	20800	20800	20800	11
399	20240913	141200	60547300	20800	20800	20800	20800	6
400	20240913	141100	60422500	20800	20800	20800	20800	0
401	20240913	141000	60422500	20800	20800	20800	20800	0
402	20240913	140900	60422500	20800	21000	21000	20800	78
403	20240913	140800	58791400	21000	21000	21000	21000	0
404	20240913	140700	58791400	21000	21000	21000	21000	0
405	20240913	140600	58791400	21000	21000	21000	21000	1
406	20240913	140500	58770400	20950	20950	20950	20950	0
407	20240913	140400	58770400	20950	20950	20950	20950	5
408	20240913	140300	58665650	21000	21000	21000	21000	74
409	20240913	140200	57111650	21000	21000	21000	21000	0
410	20240913	140100	57111650	21000	21000	21000	21000	10
411	20240913	140000	56901650	21000	21000	21000	21000	500
412	20240913	135900	46401650	21000	21000	21000	21000	501
413	20240913	135800	35880650	20950	20950	20950	20950	0
414	20240913	135700	35880650	20950	20950	20950	20950	150
415	20240913	135600	32738150	20950	20950	20950	20950	0
416	20240913	135500	32738150	20950	20950	20950	20950	0
417	20240913	135400	32738150	20950	20950	20950	20950	0
418	20240913	135300	32738150	20950	20950	20950	20950	0
419	20240913	135200	32738150	20950	20950	20950	20950	0
420	20240913	135100	32738150	20950	20950	20950	20950	0
421	20240913	135000	32738150	20950	20950	20950	20950	0
422	20240913	134900	32738150	20950	20950	20950	20950	0
423	20240913	134800	32738150	20950	20950	20950	20950	0
424	20240913	134700	32738150	20950	20950	20950	20950	0
425	20240913	134600	32738150	20950	20950	20950	20950	0
426	20240913	134500	32738150	20950	20950	20950	20950	0
427	20240913	134400	32738150	20950	20950	20950	20950	0
428	20240913	134300	32738150	20950	20950	20950	20950	0
429	20240913	134200	32738150	20950	20950	20950	20950	0
430	20240913	134100	32738150	20950	20950	20950	20950	0
431	20240913	134000	32738150	20950	20950	20950	20950	0
432	20240913	133900	32738150	20950	20950	20950	20950	0
433	20240913	133800	32738150	20950	20950	20950	20950	0
434	20240913	133700	32738150	20950	20950	20950	20950	0
435	20240913	133600	32738150	20950	20950	20950	20950	0
436	20240913	133500	32738150	20950	20950	20950	20950	0
437	20240913	133400	32738150	20950	20950	20950	20950	0
438	20240913	133300	32738150	20950	20950	20950	20950	0
439	20240913	133200	32738150	20950	20950	20950	20950	0
440	20240913	133100	32738150	20950	20950	20950	20950	1
441	20240913	133000	32717200	20700	20900	20900	20700	50
442	20240913	132900	31676450	20950	20950	20950	20950	0
443	20240913	132800	31676450	20950	20950	20950	20950	0
444	20240913	132700	31676450	20950	20950	20950	20950	0
445	20240913	132600	31676450	20950	20950	20950	20950	0
446	20240913	132500	31676450	20950	20950	20950	20950	0
447	20240913	132400	31676450	20950	20950	20950	20950	0
448	20240913	132300	31676450	20950	20950	20950	20950	0
449	20240913	132200	31676450	20950	20950	20950	20950	0
450	20240913	132100	31676450	20950	20950	20950	20950	0
451	20240913	132000	31676450	20950	20950	20950	20950	0
452	20240913	131900	31676450	20950	20950	20950	20950	0
453	20240913	131800	31676450	20950	20950	20950	20950	0
454	20240913	131700	31676450	20950	20950	20950	20950	0
455	20240913	131600	31676450	20950	20950	20950	20950	0
456	20240913	131500	31676450	20950	20950	20950	20950	0
457	20240913	131400	31676450	20950	20950	20950	20950	0
458	20240913	131300	31676450	20950	20950	20950	20950	0
459	20240913	131200	31676450	20950	20950	20950	20950	0
460	20240913	131100	31676450	20950	20950	20950	20950	0
461	20240913	131000	31676450	20950	20950	20950	20950	0
462	20240913	130900	31676450	20950	20950	20950	20950	0
463	20240913	130800	31676450	20950	20950	20950	20950	0
464	20240913	130700	31676450	20950	20950	20950	20950	0
465	20240913	130600	31676450	20950	20950	20950	20950	0
466	20240913	130500	31676450	20950	20950	20950	20950	0
467	20240913	130400	31676450	20950	20950	20950	20950	0
468	20240913	130300	31676450	20950	20950	20950	20950	0
469	20240913	130200	31676450	20950	20950	20950	20950	1
470	20240913	130100	31655500	20900	20900	20900	20900	0
471	20240913	130000	31655500	20900	20900	20900	20900	0
472	20240913	125900	31655500	20900	20900	20900	20900	0
473	20240913	125800	31655500	20900	20900	20900	20900	42
474	20240913	125700	30777700	20950	20950	20950	20950	0
475	20240913	125600	30777700	20950	20950	20950	20950	0
476	20240913	125500	30777700	20950	20950	20950	20950	0
477	20240913	125400	30777700	20950	20950	20950	20950	0
478	20240913	125300	30777700	20950	20950	20950	20950	0
479	20240913	125200	30777700	20950	20950	20950	20950	0
480	20240913	125100	30777700	20950	20950	20950	20950	0
481	20240913	125000	30777700	20950	20950	20950	20950	0
482	20240913	124900	30777700	20950	20950	20950	20950	0
483	20240913	124800	30777700	20950	20950	20950	20950	0
484	20240913	124700	30777700	20950	20950	20950	20950	0
485	20240913	124600	30777700	20950	20950	20950	20950	0
486	20240913	124500	30777700	20950	20950	20950	20950	0
487	20240913	124400	30777700	20950	20950	20950	20950	0
488	20240913	124300	30777700	20950	20950	20950	20950	0
489	20240913	124200	30777700	20950	20950	20950	20950	0
490	20240913	124100	30777700	20950	20950	20950	20950	0
491	20240913	124000	30777700	20950	20950	20950	20950	0
492	20240913	123900	30777700	20950	20950	20950	20950	0
493	20240913	123800	30777700	20950	20950	20950	20950	0
494	20240913	123700	30777700	20950	20950	20950	20950	0
495	20240913	123600	30777700	20950	20950	20950	20950	0
496	20240913	123500	30777700	20950	20950	20950	20950	0
497	20240913	123400	30777700	20950	20950	20950	20950	0
498	20240913	123300	30777700	20950	20950	20950	20950	0
499	20240913	123200	30777700	20950	20950	20950	20950	0
500	20240913	123100	30777700	20950	20950	20950	20950	0
501	20240913	123000	30777700	20950	20950	20950	20950	0
502	20240913	122900	30777700	20950	20950	20950	20950	0
503	20240913	122800	30777700	20950	20950	20950	20950	0
504	20240913	122700	30777700	20950	20950	20950	20950	0
505	20240913	122600	30777700	20950	20950	20950	20950	0
506	20240913	122500	30777700	20950	20950	20950	20950	0
507	20240913	122400	30777700	20950	20950	20950	20950	0
508	20240913	122300	30777700	20950	20950	20950	20950	0
509	20240913	122200	30777700	20950	20950	20950	20950	0
510	20240913	122100	30777700	20950	20950	20950	20950	0
511	20240913	122000	30777700	20950	20950	20950	20950	0
512	20240913	121900	30777700	20950	20950	20950	20950	0
513	20240913	121800	30777700	20950	20950	20950	20950	0
514	20240913	121700	30777700	20950	20950	20950	20950	0
515	20240913	121600	30777700	20950	20950	20950	20950	1
516	20240913	121500	30756750	20950	20950	20950	20950	0
517	20240913	121400	30756750	20950	20950	20950	20950	0
518	20240913	121300	30756750	20950	20950	20950	20950	0
519	20240913	121200	30756750	20950	20950	20950	20950	0
520	20240913	121100	30756750	20950	20950	20950	20950	0
521	20240913	121000	30756750	20950	20950	20950	20950	0
522	20240913	120900	30756750	20950	20950	20950	20950	0
523	20240913	120800	30756750	20950	20950	20950	20950	0
524	20240913	120700	30756750	20950	20950	20950	20950	0
525	20240913	120600	30756750	20950	20950	20950	20950	0
526	20240913	120500	30756750	20950	20950	20950	20950	0
527	20240913	120400	30756750	20950	20950	20950	20950	0
528	20240913	120300	30756750	20950	20950	20950	20950	0
529	20240913	120200	30756750	20950	20950	20950	20950	0
530	20240913	120100	30756750	20950	20950	20950	20950	0
531	20240913	120000	30756750	20950	20900	20950	20900	13
532	20240913	115900	30484800	20900	20900	20900	20900	0
533	20240913	115800	30484800	20900	20900	20900	20900	0
534	20240913	115700	30484800	20900	20900	20900	20900	0
535	20240913	115600	30484800	20900	20900	20900	20900	0
536	20240913	115500	30484800	20900	20900	20900	20900	0
537	20240913	115400	30484800	20900	20900	20900	20900	0
538	20240913	115300	30484800	20900	20900	20900	20900	0
539	20240913	115200	30484800	20900	20900	20900	20900	0
540	20240913	115100	30484800	20900	20900	20900	20900	0
541	20240913	115000	30484800	20900	20900	20900	20900	0
542	20240913	114900	30484800	20900	20900	20900	20900	0
543	20240913	114800	30484800	20900	20900	20900	20900	0
544	20240913	114700	30484800	20900	20900	20900	20900	0
545	20240913	114600	30484800	20900	20900	20900	20900	0
546	20240913	114500	30484800	20900	20900	20900	20900	0
547	20240913	114400	30484800	20900	20900	20900	20900	19
548	20240913	114300	30087700	20900	20900	20900	20900	0
549	20240913	114200	30087700	20900	20900	20900	20900	0
550	20240913	114100	30087700	20900	20900	20900	20900	0
551	20240913	114000	30087700	20900	20900	20900	20900	0
552	20240913	113900	30087700	20900	20900	20900	20900	0
553	20240913	113800	30087700	20900	20900	20900	20900	0
554	20240913	113700	30087700	20900	20900	20900	20900	0
555	20240913	113600	30087700	20900	20900	20900	20900	1
556	20240913	113500	30066800	20900	20900	20900	20900	1
557	20240913	113400	30045900	20900	20900	20900	20900	0
558	20240913	113300	30045900	20900	20900	20900	20900	0
559	20240913	113200	30045900	20900	20900	20900	20900	0
560	20240913	113100	30045900	20900	20900	20900	20900	0
561	20240913	113000	30045900	20900	20900	20900	20900	0
562	20240913	112900	30045900	20900	20900	20900	20900	0
563	20240913	112800	30045900	20900	20900	20900	20900	0
564	20240913	112700	30045900	20900	20900	20900	20900	0
565	20240913	112600	30045900	20900	20900	20900	20900	0
566	20240913	112500	30045900	20900	20900	20900	20900	0
567	20240913	112400	30045900	20900	20900	20900	20900	0
568	20240913	112300	30045900	20900	20900	20900	20900	0
569	20240913	112200	30045900	20900	20900	20900	20900	0
570	20240913	112100	30045900	20900	20900	20900	20900	0
571	20240913	112000	30045900	20900	20900	20900	20900	0
572	20240913	111900	30045900	20900	20900	20900	20900	0
573	20240913	111800	30045900	20900	20900	20900	20900	0
574	20240913	111700	30045900	20900	20900	20900	20900	0
575	20240913	111600	30045900	20900	20900	20900	20900	0
576	20240913	111500	30045900	20900	20900	20900	20900	0
577	20240913	111400	30045900	20900	20900	20900	20900	0
578	20240913	111300	30045900	20900	20900	20900	20900	0
579	20240913	111200	30045900	20900	20900	20900	20900	0
580	20240913	111100	30045900	20900	20900	20900	20900	21
581	20240913	111000	29607000	20950	20950	20950	20950	0
582	20240913	110900	29607000	20950	20950	20950	20950	0
583	20240913	110800	29607000	20950	20950	20950	20950	0
584	20240913	110700	29607000	20950	20950	20950	20950	0
585	20240913	110600	29607000	20950	20950	20950	20950	0
586	20240913	110500	29607000	20950	20950	20950	20950	0
587	20240913	110400	29607000	20950	20950	20950	20950	0
588	20240913	110300	29607000	20950	20950	20950	20950	0
589	20240913	110200	29607000	20950	20950	20950	20950	0
590	20240913	110100	29607000	20950	20950	20950	20950	0
591	20240913	110000	29607000	20950	20950	20950	20950	0
592	20240913	105900	29607000	20950	20950	20950	20950	1
593	20240913	105800	29586050	21000	21000	21000	21000	0
594	20240913	105700	29586050	21000	21000	21000	21000	0
595	20240913	105600	29586050	21000	21000	21000	21000	0
596	20240913	105500	29586050	21000	21000	21000	21000	0
597	20240913	105400	29586050	21000	21000	21000	21000	0
598	20240913	105300	29586050	21000	21000	21000	21000	0
599	20240913	105200	29586050	21000	21000	21000	21000	0
600	20240913	105100	29586050	21000	21000	21000	21000	0
601	20240913	105000	29586050	21000	21000	21000	21000	0
602	20240913	104900	29586050	21000	21000	21000	21000	0
603	20240913	104800	29586050	21000	21000	21000	21000	0
604	20240913	104700	29586050	21000	21000	21000	21000	0
605	20240913	104600	29586050	21000	21000	21000	21000	0
606	20240913	104500	29586050	21000	21000	21000	21000	0
607	20240913	104400	29586050	21000	21000	21000	21000	0
608	20240913	104300	29586050	21000	21000	21000	21000	0
609	20240913	104200	29586050	21000	21000	21000	21000	0
610	20240913	104100	29586050	21000	21000	21000	21000	0
611	20240913	104000	29586050	21000	21000	21000	21000	0
612	20240913	103900	29586050	21000	21000	21000	21000	1
613	20240913	103800	29565050	21000	21000	21000	21000	0
614	20240913	103700	29565050	21000	21000	21000	21000	0
615	20240913	103600	29565050	21000	21000	21000	21000	0
616	20240913	103500	29565050	21000	21000	21000	21000	0
617	20240913	103400	29565050	21000	21000	21000	21000	0
618	20240913	103300	29565050	21000	21000	21000	21000	0
619	20240913	103200	29565050	21000	21000	21000	21000	0
620	20240913	103100	29565050	21000	21000	21000	21000	10
621	20240913	103000	29355050	21000	21000	21000	21000	0
622	20240913	102900	29355050	21000	21000	21000	21000	0
623	20240913	102800	29355050	21000	21000	21000	21000	1
624	20240913	102700	29334050	20900	20900	20900	20900	0
625	20240913	102600	29334050	20900	20900	20900	20900	0
626	20240913	102500	29334050	20900	20900	20900	20900	0
627	20240913	102400	29334050	20900	20900	20900	20900	0
628	20240913	102300	29334050	20900	21000	21000	20900	42
629	20240913	102200	28454350	21000	21000	21000	21000	0
630	20240913	102100	28454350	21000	21000	21000	21000	1
631	20240913	102000	28433350	20950	20950	20950	20950	0
632	20240913	101900	28433350	20950	20950	20950	20950	0
633	20240913	101800	28433350	20950	20950	20950	20950	0
634	20240913	101700	28433350	20950	20950	20950	20950	0
635	20240913	101600	28433350	20950	20950	20950	20950	200
636	20240913	101500	24243350	21000	21000	21000	21000	1
637	20240913	101400	24222350	20950	20950	20950	20950	0
638	20240913	101300	24222350	20950	20950	20950	20950	0
639	20240913	101200	24222350	20950	20950	20950	20950	0
640	20240913	101100	24222350	20950	20950	20950	20950	0
641	20240913	101000	24222350	20950	20950	20950	20950	0
642	20240913	100900	24222350	20950	20950	20950	20950	0
643	20240913	100800	24222350	20950	20950	20950	20950	14
644	20240913	100700	23929050	21000	21000	21000	21000	1
645	20240913	100600	23908050	20950	20950	20950	20950	0
646	20240913	100500	23908050	20950	20950	20950	20950	60
647	20240913	100400	22651050	20950	20950	20950	20950	50
648	20240913	100300	21603550	20950	20950	20950	20950	50
649	20240913	100200	20556050	21000	20950	21000	20950	51
650	20240913	100100	19487550	20950	20950	20950	20950	0
651	20240913	100000	19487550	20950	20950	20950	20950	0
652	20240913	095900	19487550	20950	20950	20950	20950	1
653	20240913	095800	19466600	21000	21000	21000	21000	0
654	20240913	095700	19466600	21000	21000	21000	21000	1
655	20240913	095600	19445600	21000	21000	21000	21000	400
656	20240913	095500	11045600	20950	20950	20950	20950	16
657	20240913	095400	10710400	20950	20950	20950	20950	0
658	20240913	095300	10710400	20950	20950	20950	20950	0
659	20240913	095200	10710400	20950	20950	20950	20950	0
660	20240913	095100	10710400	20950	20950	20950	20950	0
661	20240913	095000	10710400	20950	20950	20950	20950	0
662	20240913	094900	10710400	20950	20950	20950	20950	0
663	20240913	094800	10710400	20950	20950	20950	20950	0
664	20240913	094700	10710400	20950	20950	20950	20950	0
665	20240913	094600	10710400	20950	20950	20950	20950	0
666	20240913	094500	10710400	20950	20950	20950	20950	0
667	20240913	094400	10710400	20950	20950	20950	20950	0
668	20240913	094300	10710400	20950	20950	20950	20950	0
669	20240913	094200	10710400	20950	20950	20950	20950	1
670	20240913	094100	10689450	20950	20950	20950	20950	10
671	20240913	094000	10479950	20950	20950	20950	20950	0
672	20240913	093900	10479950	20950	20950	20950	20950	16
673	20240913	093800	10144750	20950	20950	20950	20950	0
674	20240913	093700	10144750	20950	20950	20950	20950	10
675	20240913	093600	9935250	20950	20950	20950	20950	0
676	20240913	093500	9935250	20950	20950	20950	20950	10
677	20240913	093400	9725750	20950	20950	20950	20950	25
678	20240913	093300	9202000	21000	20950	21000	20950	13
679	20240913	093200	8929600	21000	21000	21000	21000	0
680	20240913	093100	8929600	21000	21000	21000	21000	0
681	20240913	093000	8929600	21000	21000	21000	21000	0
682	20240913	092900	8929600	21000	20950	21000	20950	29
683	20240913	092800	8322000	20950	20950	20950	20950	0
684	20240913	092700	8322000	20950	20950	20950	20950	31
685	20240913	092600	7672550	20950	20950	20950	20950	0
686	20240913	092500	7672550	20950	20950	20950	20950	0
687	20240913	092400	7672550	20950	20950	20950	20950	1
688	20240913	092300	7651600	20600	20950	20950	20600	51
689	20240913	092200	6594000	21000	21000	21000	21000	0
690	20240913	092100	6594000	21000	21000	21000	21000	0
691	20240913	092000	6594000	21000	21000	21000	21000	0
692	20240913	091900	6594000	21000	21000	21000	21000	312
693	20240913	091800	42000	21000	21000	21000	21000	0
694	20240913	091700	42000	21000	21000	21000	21000	0
695	20240913	091600	42000	21000	21000	21000	21000	2
696	20240913	091500	0	20850	20850	20850	20850	0
697	20240913	091400	0	20850	20850	20850	20850	0
698	20240913	091300	0	20850	20850	20850	20850	0
699	20240913	091200	0	20850	20850	20850	20850	0
700	20240913	091100	0	20850	20850	20850	20850	0
701	20240913	091000	0	20850	20850	20850	20850	0
702	20240913	090900	0	20850	20850	20850	20850	0
703	20240913	090800	0	20850	20850	20850	20850	0
704	20240913	090700	0	20850	20850	20850	20850	0
705	20240913	090600	0	20850	20850	20850	20850	0
706	20240913	090500	0	20850	20850	20850	20850	0
707	20240913	090400	0	20850	20850	20850	20850	0
708	20240913	090300	0	20850	20850	20850	20850	0
709	20240913	090200	0	20850	20850	20850	20850	0
710	20240913	090100	0	20850	20850	20850	20850	0
711	20240913	090000	0	20850	20850	20850	20850	0