KissMeData/267290/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	210000	207813210	18960	18960	18960	18960	70
3	20240927	205900	207813210	18960	18960	18960	18960	0
4	20240927	205800	207813210	18960	18960	18960	18960	0
5	20240927	205700	207813210	18960	18960	18960	18960	0
6	20240927	205600	207813210	18960	18960	18960	18960	0
7	20240927	205500	207813210	18960	18960	18960	18960	0
8	20240927	205400	207813210	18960	18960	18960	18960	0
9	20240927	205300	207813210	18960	18960	18960	18960	0
10	20240927	205200	207813210	18960	18960	18960	18960	0
11	20240927	205100	207813210	18960	18960	18960	18960	0
12	20240927	205000	207813210	18960	18960	18960	18960	0
13	20240927	204900	207813210	18960	18960	18960	18960	0
14	20240927	204800	207813210	18960	18960	18960	18960	0
15	20240927	204700	207813210	18960	18960	18960	18960	0
16	20240927	204600	207813210	18960	18960	18960	18960	0
17	20240927	204500	207813210	18960	18960	18960	18960	0
18	20240927	204400	207813210	18960	18960	18960	18960	0
19	20240927	204300	207813210	18960	18960	18960	18960	0
20	20240927	204200	207813210	18960	18960	18960	18960	0
21	20240927	204100	207813210	18960	18960	18960	18960	0
22	20240927	204000	207813210	18960	18960	18960	18960	0
23	20240927	203900	207813210	18960	18960	18960	18960	0
24	20240927	203800	207813210	18960	18960	18960	18960	0
25	20240927	203700	207813210	18960	18960	18960	18960	0
26	20240927	203600	207813210	18960	18960	18960	18960	0
27	20240927	203500	207813210	18960	18960	18960	18960	0
28	20240927	203400	207813210	18960	18960	18960	18960	0
29	20240927	203300	207813210	18960	18960	18960	18960	0
30	20240927	203200	207813210	18960	18960	18960	18960	0
31	20240927	203100	207813210	18960	18960	18960	18960	0
32	20240927	203000	207813210	18960	18960	18960	18960	70
33	20240927	202900	207813210	18960	18960	18960	18960	0
34	20240927	202800	207813210	18960	18960	18960	18960	0
35	20240927	202700	207813210	18960	18960	18960	18960	0
36	20240927	202600	207813210	18960	18960	18960	18960	0
37	20240927	202500	207813210	18960	18960	18960	18960	0
38	20240927	202400	207813210	18960	18960	18960	18960	0
39	20240927	202300	207813210	18960	18960	18960	18960	0
40	20240927	202200	207813210	18960	18960	18960	18960	0
41	20240927	202100	207813210	18960	18960	18960	18960	0
42	20240927	202000	207813210	18960	18960	18960	18960	0
43	20240927	201900	207813210	18960	18960	18960	18960	0
44	20240927	201800	207813210	18960	18960	18960	18960	0
45	20240927	201700	207813210	18960	18960	18960	18960	0
46	20240927	201600	207813210	18960	18960	18960	18960	0
47	20240927	201500	207813210	18960	18960	18960	18960	0
48	20240927	201400	207813210	18960	18960	18960	18960	0
49	20240927	201300	207813210	18960	18960	18960	18960	0
50	20240927	201200	207813210	18960	18960	18960	18960	0
51	20240927	201100	207813210	18960	18960	18960	18960	0
52	20240927	201000	207813210	18960	18960	18960	18960	0
53	20240927	200900	207813210	18960	18960	18960	18960	0
54	20240927	200800	207813210	18960	18960	18960	18960	0
55	20240927	200700	207813210	18960	18960	18960	18960	0
56	20240927	200600	207813210	18960	18960	18960	18960	0
57	20240927	200500	207813210	18960	18960	18960	18960	0
58	20240927	200400	207813210	18960	18960	18960	18960	0
59	20240927	200300	207813210	18960	18960	18960	18960	0
60	20240927	200200	207813210	18960	18960	18960	18960	0
61	20240927	200100	207813210	18960	18960	18960	18960	0
62	20240927	200000	207813210	18960	18960	18960	18960	70
63	20240927	195900	207813210	18960	18960	18960	18960	0
64	20240927	195800	207813210	18960	18960	18960	18960	0
65	20240927	195700	207813210	18960	18960	18960	18960	0
66	20240927	195600	207813210	18960	18960	18960	18960	0
67	20240927	195500	207813210	18960	18960	18960	18960	0
68	20240927	195400	207813210	18960	18960	18960	18960	0
69	20240927	195300	207813210	18960	18960	18960	18960	0
70	20240927	195200	207813210	18960	18960	18960	18960	0
71	20240927	195100	207813210	18960	18960	18960	18960	0
72	20240927	195000	207813210	18960	18960	18960	18960	0
73	20240927	194900	207813210	18960	18960	18960	18960	0
74	20240927	194800	207813210	18960	18960	18960	18960	0
75	20240927	194700	207813210	18960	18960	18960	18960	0
76	20240927	194600	207813210	18960	18960	18960	18960	0
77	20240927	194500	207813210	18960	18960	18960	18960	0
78	20240927	194400	207813210	18960	18960	18960	18960	0
79	20240927	194300	207813210	18960	18960	18960	18960	0
80	20240927	194200	207813210	18960	18960	18960	18960	0
81	20240927	194100	207813210	18960	18960	18960	18960	0
82	20240927	194000	207813210	18960	18960	18960	18960	0
83	20240927	193900	207813210	18960	18960	18960	18960	0
84	20240927	193800	207813210	18960	18960	18960	18960	0
85	20240927	193700	207813210	18960	18960	18960	18960	0
86	20240927	193600	207813210	18960	18960	18960	18960	0
87	20240927	193500	207813210	18960	18960	18960	18960	0
88	20240927	193400	207813210	18960	18960	18960	18960	0
89	20240927	193300	207813210	18960	18960	18960	18960	0
90	20240927	193200	207813210	18960	18960	18960	18960	0
91	20240927	193100	207813210	18960	18960	18960	18960	0
92	20240927	193000	207813210	18960	18960	18960	18960	70
93	20240927	192900	207813210	18960	18960	18960	18960	0
94	20240927	192800	207813210	18960	18960	18960	18960	0
95	20240927	192700	207813210	18960	18960	18960	18960	0
96	20240927	192600	207813210	18960	18960	18960	18960	0
97	20240927	192500	207813210	18960	18960	18960	18960	0
98	20240927	192400	207813210	18960	18960	18960	18960	0
99	20240927	192300	207813210	18960	18960	18960	18960	0
100	20240927	192200	207813210	18960	18960	18960	18960	0
101	20240927	192100	207813210	18960	18960	18960	18960	0
102	20240927	192000	207813210	18960	18960	18960	18960	0
103	20240927	191900	207813210	18960	18960	18960	18960	0
104	20240927	191800	207813210	18960	18960	18960	18960	0
105	20240927	191700	207813210	18960	18960	18960	18960	0
106	20240927	191600	207813210	18960	18960	18960	18960	0
107	20240927	191500	207813210	18960	18960	18960	18960	0
108	20240927	191400	207813210	18960	18960	18960	18960	0
109	20240927	191300	207813210	18960	18960	18960	18960	0
110	20240927	191200	207813210	18960	18960	18960	18960	0
111	20240927	191100	207813210	18960	18960	18960	18960	0
112	20240927	191000	207813210	18960	18960	18960	18960	0
113	20240927	190900	207813210	18960	18960	18960	18960	0
114	20240927	190800	207813210	18960	18960	18960	18960	0
115	20240927	190700	207813210	18960	18960	18960	18960	0
116	20240927	190600	207813210	18960	18960	18960	18960	0
117	20240927	190500	207813210	18960	18960	18960	18960	0
118	20240927	190400	207813210	18960	18960	18960	18960	0
119	20240927	190300	207813210	18960	18960	18960	18960	0
120	20240927	190200	207813210	18960	18960	18960	18960	0
121	20240927	190100	207813210	18960	18960	18960	18960	0
122	20240927	190000	207813210	18960	18960	18960	18960	70
123	20240927	185900	207813210	18960	18960	18960	18960	0
124	20240927	185800	207813210	18960	18960	18960	18960	0
125	20240927	185700	207813210	18960	18960	18960	18960	0
126	20240927	185600	207813210	18960	18960	18960	18960	0
127	20240927	185500	207813210	18960	18960	18960	18960	0
128	20240927	185400	207813210	18960	18960	18960	18960	0
129	20240927	185300	207813210	18960	18960	18960	18960	0
130	20240927	185200	207813210	18960	18960	18960	18960	0
131	20240927	185100	207813210	18960	18960	18960	18960	0
132	20240927	185000	207813210	18960	18960	18960	18960	0
133	20240927	184900	207813210	18960	18960	18960	18960	0
134	20240927	184800	207813210	18960	18960	18960	18960	0
135	20240927	184700	207813210	18960	18960	18960	18960	0
136	20240927	184600	207813210	18960	18960	18960	18960	0
137	20240927	184500	207813210	18960	18960	18960	18960	0
138	20240927	184400	207813210	18960	18960	18960	18960	0
139	20240927	184300	207813210	18960	18960	18960	18960	0
140	20240927	184200	207813210	18960	18960	18960	18960	0
141	20240927	184100	207813210	18960	18960	18960	18960	0
142	20240927	184000	207813210	18960	18960	18960	18960	0
143	20240927	183900	207813210	18960	18960	18960	18960	0
144	20240927	183800	207813210	18960	18960	18960	18960	0
145	20240927	183700	207813210	18960	18960	18960	18960	0
146	20240927	183600	207813210	18960	18960	18960	18960	0
147	20240927	183500	207813210	18960	18960	18960	18960	0
148	20240927	183400	207813210	18960	18960	18960	18960	0
149	20240927	183300	207813210	18960	18960	18960	18960	0
150	20240927	183200	207813210	18960	18960	18960	18960	0
151	20240927	183100	207813210	18960	18960	18960	18960	0
152	20240927	183000	207813210	18960	18960	18960	18960	70
153	20240927	182900	207813210	18960	18960	18960	18960	0
154	20240927	182800	207813210	18960	18960	18960	18960	0
155	20240927	182700	207813210	18960	18960	18960	18960	0
156	20240927	182600	207813210	18960	18960	18960	18960	0
157	20240927	182500	207813210	18960	18960	18960	18960	0
158	20240927	182400	207813210	18960	18960	18960	18960	0
159	20240927	182300	207813210	18960	18960	18960	18960	0
160	20240927	182200	207813210	18960	18960	18960	18960	0
161	20240927	182100	207813210	18960	18960	18960	18960	0
162	20240927	182000	207813210	18960	18960	18960	18960	0
163	20240927	181900	207813210	18960	18960	18960	18960	0
164	20240927	181800	207813210	18960	18960	18960	18960	0
165	20240927	181700	207813210	18960	18960	18960	18960	0
166	20240927	181600	207813210	18960	18960	18960	18960	0
167	20240927	181500	207813210	18960	18960	18960	18960	0
168	20240927	181400	207813210	18960	18960	18960	18960	0
169	20240927	181300	207813210	18960	18960	18960	18960	0
170	20240927	181200	207813210	18960	18960	18960	18960	0
171	20240927	181100	207813210	18960	18960	18960	18960	0
172	20240927	181000	207813210	18960	18960	18960	18960	0
173	20240927	180900	207813210	18960	18960	18960	18960	0
174	20240927	180800	207813210	18960	18960	18960	18960	0
175	20240927	180700	207813210	18960	18960	18960	18960	0
176	20240927	180600	207813210	18960	18960	18960	18960	0
177	20240927	180500	207813210	18960	18960	18960	18960	0
178	20240927	180400	207813210	18960	18960	18960	18960	0
179	20240927	180300	207813210	18960	18960	18960	18960	0
180	20240927	180200	207813210	18960	18960	18960	18960	0
181	20240927	180100	207813210	18960	18960	18960	18960	0
182	20240927	180000	207813210	18960	18960	18960	18960	70
183	20240927	175900	207813210	18960	18960	18960	18960	0
184	20240927	175800	207813210	18960	18960	18960	18960	0
185	20240927	175700	207813210	18960	18960	18960	18960	0
186	20240927	175600	207813210	18960	18960	18960	18960	0
187	20240927	175500	207813210	18960	18960	18960	18960	0
188	20240927	175400	207813210	18960	18960	18960	18960	0
189	20240927	175300	207813210	18960	18960	18960	18960	0
190	20240927	175200	207813210	18960	18960	18960	18960	0
191	20240927	175100	207813210	18960	18960	18960	18960	0
192	20240927	175000	207813210	18960	18960	18960	18960	0
193	20240927	174900	207813210	18960	18960	18960	18960	0
194	20240927	174800	207813210	18960	18960	18960	18960	0
195	20240927	174700	207813210	18960	18960	18960	18960	0
196	20240927	174600	207813210	18960	18960	18960	18960	0
197	20240927	174500	207813210	18960	18960	18960	18960	0
198	20240927	174400	207813210	18960	18960	18960	18960	0
199	20240927	174300	207813210	18960	18960	18960	18960	0
200	20240927	174200	207813210	18960	18960	18960	18960	0
201	20240927	174100	207813210	18960	18960	18960	18960	0
202	20240927	174000	207813210	18960	18960	18960	18960	0
203	20240927	173900	207813210	18960	18960	18960	18960	0
204	20240927	173800	207813210	18960	18960	18960	18960	0
205	20240927	173700	207813210	18960	18960	18960	18960	0
206	20240927	173600	207813210	18960	18960	18960	18960	0
207	20240927	173500	207813210	18960	18960	18960	18960	0
208	20240927	173400	207813210	18960	18960	18960	18960	0
209	20240927	173300	207813210	18960	18960	18960	18960	0
210	20240927	173200	207813210	18960	18960	18960	18960	0
211	20240927	173100	207813210	18960	18960	18960	18960	0
212	20240927	173000	207813210	18960	18960	18960	18960	70
213	20240927	172900	207813210	18960	18960	18960	18960	0
214	20240927	172800	207813210	18960	18960	18960	18960	0
215	20240927	172700	207813210	18960	18960	18960	18960	0
216	20240927	172600	207813210	18960	18960	18960	18960	0
217	20240927	172500	207813210	18960	18960	18960	18960	0
218	20240927	172400	207813210	18960	18960	18960	18960	0
219	20240927	172300	207813210	18960	18960	18960	18960	0
220	20240927	172200	207813210	18960	18960	18960	18960	0
221	20240927	172100	207813210	18960	18960	18960	18960	0
222	20240927	172000	207813210	18960	18960	18960	18960	0
223	20240927	171900	207813210	18960	18960	18960	18960	0
224	20240927	171800	207813210	18960	18960	18960	18960	0
225	20240927	171700	207813210	18960	18960	18960	18960	0
226	20240927	171600	207813210	18960	18960	18960	18960	0
227	20240927	171500	207813210	18960	18960	18960	18960	0
228	20240927	171400	207813210	18960	18960	18960	18960	0
229	20240927	171300	207813210	18960	18960	18960	18960	0
230	20240927	171200	207813210	18960	18960	18960	18960	0
231	20240927	171100	207813210	18960	18960	18960	18960	0
232	20240927	171000	207813210	18960	18960	18960	18960	0
233	20240927	170900	207813210	18960	18960	18960	18960	0
234	20240927	170800	207813210	18960	18960	18960	18960	0
235	20240927	170700	207813210	18960	18960	18960	18960	0
236	20240927	170600	207813210	18960	18960	18960	18960	0
237	20240927	170500	207813210	18960	18960	18960	18960	0
238	20240927	170400	207813210	18960	18960	18960	18960	0
239	20240927	170300	207813210	18960	18960	18960	18960	0
240	20240927	170200	207813210	18960	18960	18960	18960	0
241	20240927	170100	207813210	18960	18960	18960	18960	0
242	20240927	170000	207813210	18960	18960	18960	18960	70
243	20240927	165900	207813210	18960	18960	18960	18960	0
244	20240927	165800	207813210	18960	18960	18960	18960	0
245	20240927	165700	207813210	18960	18960	18960	18960	0
246	20240927	165600	207813210	18960	18960	18960	18960	0
247	20240927	165500	207813210	18960	18960	18960	18960	0
248	20240927	165400	207813210	18960	18960	18960	18960	0
249	20240927	165300	207813210	18960	18960	18960	18960	0
250	20240927	165200	207813210	18960	18960	18960	18960	0
251	20240927	165100	207813210	18960	18960	18960	18960	0
252	20240927	165000	207813210	18960	18960	18960	18960	0
253	20240927	164900	207813210	18960	18960	18960	18960	0
254	20240927	164800	207813210	18960	18960	18960	18960	0
255	20240927	164700	207813210	18960	18960	18960	18960	0
256	20240927	164600	207813210	18960	18960	18960	18960	0
257	20240927	164500	207813210	18960	18960	18960	18960	0
258	20240927	164400	207813210	18960	18960	18960	18960	0
259	20240927	164300	207813210	18960	18960	18960	18960	0
260	20240927	164200	207813210	18960	18960	18960	18960	0
261	20240927	164100	207813210	18960	18960	18960	18960	0
262	20240927	164000	207813210	18960	18960	18960	18960	0
263	20240927	163900	207813210	18960	18960	18960	18960	0
264	20240927	163800	207813210	18960	18960	18960	18960	0
265	20240927	163700	207813210	18960	18960	18960	18960	0
266	20240927	163600	207813210	18960	18960	18960	18960	0
267	20240927	163500	207813210	18960	18960	18960	18960	0
268	20240927	163400	207813210	18960	18960	18960	18960	0
269	20240927	163300	207813210	18960	18960	18960	18960	0
270	20240927	163200	207813210	18960	18960	18960	18960	0
271	20240927	163100	207813210	18960	18960	18960	18960	0
272	20240927	163000	207813210	18960	18960	18960	18960	70
273	20240927	162900	207813210	18960	18960	18960	18960	0
274	20240927	162800	207813210	18960	18960	18960	18960	0
275	20240927	162700	207813210	18960	18960	18960	18960	0
276	20240927	162600	207813210	18960	18960	18960	18960	0
277	20240927	162500	207813210	18960	18960	18960	18960	0
278	20240927	162400	207813210	18960	18960	18960	18960	0
279	20240927	162300	207813210	18960	18960	18960	18960	0
280	20240927	162200	207813210	18960	18960	18960	18960	0
281	20240927	162100	207813210	18960	18960	18960	18960	0
282	20240927	162000	207813210	18960	18960	18960	18960	0
283	20240927	161900	207813210	18960	18960	18960	18960	0
284	20240927	161800	207813210	18960	18960	18960	18960	0
285	20240927	161700	207813210	18960	18960	18960	18960	0
286	20240927	161600	207813210	18960	18960	18960	18960	0
287	20240927	161500	207813210	18960	18960	18960	18960	0
288	20240927	161400	207813210	18960	18960	18960	18960	0
289	20240927	161300	207813210	18960	18960	18960	18960	0
290	20240927	161200	207813210	18960	18960	18960	18960	0
291	20240927	161100	207813210	18960	18960	18960	18960	0
292	20240927	161000	207813210	18960	18960	18960	18960	0
293	20240927	160900	207813210	18960	18960	18960	18960	0
294	20240927	160800	207813210	18960	18960	18960	18960	0
295	20240927	160700	207813210	18960	18960	18960	18960	0
296	20240927	160600	207813210	18960	18960	18960	18960	0
297	20240927	160500	207813210	18960	18960	18960	18960	0
298	20240927	160400	207813210	18960	18960	18960	18960	0
299	20240927	160300	207813210	18960	18960	18960	18960	0
300	20240927	160200	207813210	18960	18960	18960	18960	0
301	20240927	160100	207813210	18960	18960	18960	18960	0
302	20240927	160000	207813210	18960	18960	18960	18960	70
303	20240927	155900	207813210	18960	18960	18960	18960	0
304	20240927	155800	207813210	18960	18960	18960	18960	0
305	20240927	155700	207813210	18960	18960	18960	18960	0
306	20240927	155600	207813210	18960	18960	18960	18960	0
307	20240927	155500	207813210	18960	18960	18960	18960	0
308	20240927	155400	207813210	18960	18960	18960	18960	0
309	20240927	155300	207813210	18960	18960	18960	18960	0
310	20240927	155200	207813210	18960	18960	18960	18960	0
311	20240927	155100	207813210	18960	18960	18960	18960	0
312	20240927	155000	207813210	18960	18960	18960	18960	0
313	20240927	154900	207813210	18960	18960	18960	18960	0
314	20240927	154800	207813210	18960	18960	18960	18960	0
315	20240927	154700	207813210	18960	18960	18960	18960	0
316	20240927	154600	207813210	18960	18960	18960	18960	0
317	20240927	154500	207813210	18960	18960	18960	18960	0
318	20240927	154400	207813210	18960	18960	18960	18960	0
319	20240927	154300	207813210	18960	18960	18960	18960	0
320	20240927	154200	207813210	18960	18960	18960	18960	0
321	20240927	154100	207813210	18960	18960	18960	18960	0
322	20240927	154000	207813210	18960	18960	18960	18960	0
323	20240927	153900	207813210	18960	18960	18960	18960	0
324	20240927	153800	207813210	18960	18960	18960	18960	0
325	20240927	153700	207813210	18960	18960	18960	18960	0
326	20240927	153600	207813210	18960	18960	18960	18960	0
327	20240927	153500	207813210	18960	18960	18960	18960	0
328	20240927	153400	207813210	18960	18960	18960	18960	0
329	20240927	153300	207813210	18960	18960	18960	18960	0
330	20240927	153200	207813210	18960	18960	18960	18960	0
331	20240927	153100	207813210	18960	18960	18960	18960	0
332	20240927	153000	207813210	18960	18960	18960	18960	140
333	20240927	152900	206486010	19000	19000	19000	19000	0
334	20240927	152800	206486010	19000	19000	19000	19000	0
335	20240927	152700	206486010	19000	19000	19000	19000	0
336	20240927	152600	206486010	19000	19000	19000	19000	0
337	20240927	152500	206486010	19000	19000	19000	19000	0
338	20240927	152400	206486010	19000	19000	19000	19000	0
339	20240927	152300	206486010	19000	19000	19000	19000	0
340	20240927	152200	206486010	19000	19000	19000	19000	0
341	20240927	152100	206486010	19000	19000	19000	19000	0
342	20240927	152000	206486010	19000	19000	19000	19000	0
343	20240927	151900	206486010	19000	19000	19000	19000	0
344	20240927	151800	206486010	19000	19000	19000	19000	0
345	20240927	151700	206486010	19000	19000	19000	19000	0
346	20240927	151600	206486010	19000	19000	19000	19000	0
347	20240927	151500	206486010	19000	19000	19000	19000	2
348	20240927	151400	206448010	19000	18970	19000	18970	38
349	20240927	151300	205726040	19000	19000	19000	19000	161
350	20240927	151200	202667040	19000	19000	19000	19000	400
351	20240927	151100	195067040	19000	19010	19010	19000	200
352	20240927	151000	191266520	19040	19040	19040	19040	0
353	20240927	150900	191266520	19040	19020	19040	19020	100
354	20240927	150800	189363350	19010	19010	19010	19010	0
355	20240927	150700	189363350	19010	19010	19010	19010	0
356	20240927	150600	189363350	19010	19020	19020	19010	11
357	20240927	150500	189154190	19020	19020	19020	19020	0
358	20240927	150400	189154190	19020	19020	19020	19020	5
359	20240927	150300	189059090	19020	19010	19020	19010	162
360	20240927	150200	185979270	19000	19000	19000	19000	0
361	20240927	150100	185979270	19000	19000	19000	19000	0
362	20240927	150000	185979270	19000	19000	19000	19000	0
363	20240927	145900	185979270	19000	19000	19000	19000	0
364	20240927	145800	185979270	19000	19000	19000	19000	0
365	20240927	145700	185979270	19000	19000	19000	19000	0
366	20240927	145600	185979270	19000	19000	19000	19000	0
367	20240927	145500	185979270	19000	19000	19000	19000	0
368	20240927	145400	185979270	19000	19000	19000	19000	0
369	20240927	145300	185979270	19000	19000	19000	19000	0
370	20240927	145200	185979270	19000	19000	19000	19000	0
371	20240927	145100	185979270	19000	19000	19000	19000	0
372	20240927	145000	185979270	19000	19000	19000	19000	0
373	20240927	144900	185979270	19000	19000	19000	19000	0
374	20240927	144800	185979270	19000	19000	19000	19000	0
375	20240927	144700	185979270	19000	19000	19000	19000	0
376	20240927	144600	185979270	19000	19000	19000	19000	0
377	20240927	144500	185979270	19000	19000	19000	19000	0
378	20240927	144400	185979270	19000	19000	19000	19000	0
379	20240927	144300	185979270	19000	19000	19000	19000	0
380	20240927	144200	185979270	19000	19000	19000	19000	0
381	20240927	144100	185979270	19000	19000	19000	19000	0
382	20240927	144000	185979270	19000	19000	19000	19000	0
383	20240927	143900	185979270	19000	19010	19010	19000	29
384	20240927	143800	185428230	19000	19000	19000	19000	0
385	20240927	143700	185428230	19000	19000	19000	19000	0
386	20240927	143600	185428230	19000	19000	19000	19000	0
387	20240927	143500	185428230	19000	19000	19000	19000	0
388	20240927	143400	185428230	19000	19000	19000	19000	0
389	20240927	143300	185428230	19000	19000	19000	19000	0
390	20240927	143200	185428230	19000	19000	19000	19000	0
391	20240927	143100	185428230	19000	19000	19000	19000	1
392	20240927	143000	185409230	19010	19010	19010	19010	367
393	20240927	142900	178432560	19010	19010	19010	19010	0
394	20240927	142800	178432560	19010	19010	19010	19010	0
395	20240927	142700	178432560	19010	19010	19010	19010	0
396	20240927	142600	178432560	19010	19010	19010	19010	0
397	20240927	142500	178432560	19010	19010	19010	19010	0
398	20240927	142400	178432560	19010	19010	19010	19010	0
399	20240927	142300	178432560	19010	19010	19010	19010	25
400	20240927	142200	177957310	19010	19010	19010	19010	155
401	20240927	142100	175010760	19010	19010	19010	19010	0
402	20240927	142000	175010760	19010	19010	19010	19010	0
403	20240927	141900	175010760	19010	19010	19010	19010	0
404	20240927	141800	175010760	19010	19010	19010	19010	116
405	20240927	141700	172805600	19000	19000	19000	19000	0
406	20240927	141600	172805600	19000	19010	19010	19000	378
407	20240927	141500	165619900	19010	19010	19010	19010	0
408	20240927	141400	165619900	19010	19010	19010	19010	70
409	20240927	141300	164289200	19010	19010	19010	19010	0
410	20240927	141200	164289200	19010	19010	19010	19010	0
411	20240927	141100	164289200	19010	19010	19010	19010	0
412	20240927	141000	164289200	19010	19010	19010	19010	1
413	20240927	140900	164270190	18940	18940	18940	18940	0
414	20240927	140800	164270190	18940	18980	18980	18940	2000
415	20240927	140700	126369740	19010	19010	19010	19010	0
416	20240927	140600	126369740	19010	19010	19010	19010	10
417	20240927	140500	126179640	19010	19000	19010	19000	320
418	20240927	140400	120097950	19000	19000	19000	19000	0
419	20240927	140300	120097950	19000	19000	19000	19000	0
420	20240927	140200	120097950	19000	19000	19000	19000	0
421	20240927	140100	120097950	19000	19000	19000	19000	0
422	20240927	140000	120097950	19000	19000	19000	19000	0
423	20240927	135900	120097950	19000	19000	19000	19000	0
424	20240927	135800	120097950	19000	19000	19000	19000	49
425	20240927	135700	119166950	19000	19000	19000	19000	0
426	20240927	135600	119166950	19000	19000	19000	19000	0
427	20240927	135500	119166950	19000	19000	19000	19000	0
428	20240927	135400	119166950	19000	19000	19000	19000	0
429	20240927	135300	119166950	19000	19000	19000	19000	0
430	20240927	135200	119166950	19000	19000	19000	19000	0
431	20240927	135100	119166950	19000	19000	19000	19000	0
432	20240927	135000	119166950	19000	19000	19000	19000	0
433	20240927	134900	119166950	19000	19000	19000	19000	0
434	20240927	134800	119166950	19000	19000	19000	19000	0
435	20240927	134700	119166950	19000	19000	19000	19000	0
436	20240927	134600	119166950	19000	19000	19000	19000	0
437	20240927	134500	119166950	19000	19000	19000	19000	2
438	20240927	134400	119128950	19000	19000	19000	19000	0
439	20240927	134300	119128950	19000	19000	19000	19000	0
440	20240927	134200	119128950	19000	19000	19000	19000	0
441	20240927	134100	119128950	19000	19000	19000	19000	0
442	20240927	134000	119128950	19000	19000	19000	19000	0
443	20240927	133900	119128950	19000	19000	19000	19000	0
444	20240927	133800	119128950	19000	19000	19000	19000	19
445	20240927	133700	118767950	19000	19000	19000	19000	0
446	20240927	133600	118767950	19000	19000	19000	19000	0
447	20240927	133500	118767950	19000	19000	19000	19000	0
448	20240927	133400	118767950	19000	19000	19000	19000	0
449	20240927	133300	118767950	19000	19000	19000	19000	0
450	20240927	133200	118767950	19000	19000	19000	19000	0
451	20240927	133100	118767950	19000	19000	19000	19000	0
452	20240927	133000	118767950	19000	19000	19000	19000	0
453	20240927	132900	118767950	19000	19000	19000	19000	50
454	20240927	132800	117817950	19000	19000	19000	19000	0
455	20240927	132700	117817950	19000	19000	19000	19000	0
456	20240927	132600	117817950	19000	19000	19000	19000	0
457	20240927	132500	117817950	19000	19000	19000	19000	0
458	20240927	132400	117817950	19000	19000	19000	19000	0
459	20240927	132300	117817950	19000	19000	19000	19000	0
460	20240927	132200	117817950	19000	19000	19000	19000	0
461	20240927	132100	117817950	19000	19000	19000	19000	19
462	20240927	132000	117456950	19000	19000	19000	19000	0
463	20240927	131900	117456950	19000	19000	19000	19000	0
464	20240927	131800	117456950	19000	19000	19000	19000	0
465	20240927	131700	117456950	19000	19000	19000	19000	0
466	20240927	131600	117456950	19000	19000	19000	19000	0
467	20240927	131500	117456950	19000	19000	19000	19000	0
468	20240927	131400	117456950	19000	19000	19000	19000	0
469	20240927	131300	117456950	19000	19000	19000	19000	0
470	20240927	131200	117456950	19000	19000	19000	19000	0
471	20240927	131100	117456950	19000	19000	19000	19000	18
472	20240927	131000	117114950	19010	19010	19010	19010	0
473	20240927	130900	117114950	19010	19010	19010	19010	0
474	20240927	130800	117114950	19010	19010	19010	19010	0
475	20240927	130700	117114950	19010	19010	19010	19010	0
476	20240927	130600	117114950	19010	19010	19010	19010	0
477	20240927	130500	117114950	19010	19010	19010	19010	0
478	20240927	130400	117114950	19010	19010	19010	19010	0
479	20240927	130300	117114950	19010	19010	19010	19010	0
480	20240927	130200	117114950	19010	19010	19010	19010	0
481	20240927	130100	117114950	19010	19000	19010	19000	387
482	20240927	130000	109760510	19000	19000	19000	19000	400
483	20240927	125900	102160510	19000	19000	19000	19000	0
484	20240927	125800	102160510	19000	19000	19000	19000	0
485	20240927	125700	102160510	19000	19000	19000	19000	0
486	20240927	125600	102160510	19000	19000	19000	19000	0
487	20240927	125500	102160510	19000	19000	19000	19000	0
488	20240927	125400	102160510	19000	19000	19000	19000	0
489	20240927	125300	102160510	19000	19000	19000	19000	0
490	20240927	125200	102160510	19000	19000	19000	19000	0
491	20240927	125100	102160510	19000	19000	19000	19000	0
492	20240927	125000	102160510	19000	19000	19000	19000	8
493	20240927	124900	102008510	18950	18950	18950	18950	0
494	20240927	124800	102008510	18950	19000	19000	18950	61
495	20240927	124700	100851060	19000	19000	19000	19000	0
496	20240927	124600	100851060	19000	19000	19000	19000	0
497	20240927	124500	100851060	19000	19000	19000	19000	0
498	20240927	124400	100851060	19000	19000	19000	19000	0
499	20240927	124300	100851060	19000	19000	19000	19000	0
500	20240927	124200	100851060	19000	19000	19000	19000	0
501	20240927	124100	100851060	19000	19000	19000	19000	0
502	20240927	124000	100851060	19000	19000	19000	19000	1
503	20240927	123900	100832060	19000	19000	19000	19000	0
504	20240927	123800	100832060	19000	19000	19000	19000	0
505	20240927	123700	100832060	19000	19000	19000	19000	0
506	20240927	123600	100832060	19000	19000	19000	19000	0
507	20240927	123500	100832060	19000	19000	19000	19000	264
508	20240927	123400	95816060	19000	19000	19000	19000	0
509	20240927	123300	95816060	19000	19000	19000	19000	0
510	20240927	123200	95816060	19000	19000	19000	19000	0
511	20240927	123100	95816060	19000	19000	19000	19000	186
512	20240927	123000	92282060	19000	19000	19000	19000	400
513	20240927	122900	84682060	18950	18950	18950	18950	0
514	20240927	122800	84682060	18950	18950	18950	18950	30
515	20240927	122700	84113560	19000	19000	19000	19000	0
516	20240927	122600	84113560	19000	19000	19000	19000	0
517	20240927	122500	84113560	19000	19000	19000	19000	0
518	20240927	122400	84113560	19000	19000	19000	19000	0
519	20240927	122300	84113560	19000	19000	19000	19000	0
520	20240927	122200	84113560	19000	19000	19000	19000	0
521	20240927	122100	84113560	19000	19000	19000	19000	0
522	20240927	122000	84113560	19000	19000	19000	19000	1
523	20240927	121900	84094560	19000	19000	19000	19000	0
524	20240927	121800	84094560	19000	19000	19000	19000	0
525	20240927	121700	84094560	19000	19000	19000	19000	0
526	20240927	121600	84094560	19000	19000	19000	19000	32
527	20240927	121500	83486560	18990	18990	18990	18990	2
528	20240927	121400	83448580	18990	18990	18990	18990	0
529	20240927	121300	83448580	18990	18990	18990	18990	0
530	20240927	121200	83448580	18990	18990	18990	18990	0
531	20240927	121100	83448580	18990	18990	18990	18990	0
532	20240927	121000	83448580	18990	18990	18990	18990	0
533	20240927	120900	83448580	18990	18990	18990	18990	14
534	20240927	120800	83182720	18990	18990	18990	18990	0
535	20240927	120700	83182720	18990	18990	18990	18990	0
536	20240927	120600	83182720	18990	18990	18990	18990	0
537	20240927	120500	83182720	18990	18990	18990	18990	0
538	20240927	120400	83182720	18990	18990	18990	18990	0
539	20240927	120300	83182720	18990	18990	18990	18990	0
540	20240927	120200	83182720	18990	18990	18990	18990	0
541	20240927	120100	83182720	18990	18990	18990	18990	0
542	20240927	120000	83182720	18990	18990	18990	18990	11
543	20240927	115900	82973830	18940	18940	18940	18940	0
544	20240927	115800	82973830	18940	18940	18940	18940	0
545	20240927	115700	82973830	18940	18940	18940	18940	0
546	20240927	115600	82973830	18940	18940	18940	18940	0
547	20240927	115500	82973830	18940	18940	18940	18940	0
548	20240927	115400	82973830	18940	18940	18940	18940	0
549	20240927	115300	82973830	18940	18940	18940	18940	0
550	20240927	115200	82973830	18940	18940	18940	18940	0
551	20240927	115100	82973830	18940	18940	18940	18940	0
552	20240927	115000	82973830	18940	18940	18940	18940	0
553	20240927	114900	82973830	18940	18940	18940	18940	0
554	20240927	114800	82973830	18940	18940	18940	18940	0
555	20240927	114700	82973830	18940	18940	18940	18940	0
556	20240927	114600	82973830	18940	18940	18940	18940	0
557	20240927	114500	82973830	18940	18940	18940	18940	0
558	20240927	114400	82973830	18940	18940	18940	18940	0
559	20240927	114300	82973830	18940	18940	18940	18940	0
560	20240927	114200	82973830	18940	18940	18940	18940	2
561	20240927	114100	82935950	18940	18940	18940	18940	0
562	20240927	114000	82935950	18940	18940	18940	18940	0
563	20240927	113900	82935950	18940	18940	18940	18940	0
564	20240927	113800	82935950	18940	18940	18940	18940	0
565	20240927	113700	82935950	18940	18940	18940	18940	1
566	20240927	113600	82917010	18970	18970	18970	18970	0
567	20240927	113500	82917010	18970	18970	18970	18970	0
568	20240927	113400	82917010	18970	18970	18970	18970	1
569	20240927	113300	82898040	18990	18990	18990	18990	0
570	20240927	113200	82898040	18990	18990	18990	18990	0
571	20240927	113100	82898040	18990	18990	18990	18990	0
572	20240927	113000	82898040	18990	18990	18990	18990	0
573	20240927	112900	82898040	18990	18990	18990	18990	0
574	20240927	112800	82898040	18990	18990	18990	18990	0
575	20240927	112700	82898040	18990	18950	18990	18950	21
576	20240927	112600	82499290	18990	18990	18990	18990	0
577	20240927	112500	82499290	18990	18990	18990	18990	0
578	20240927	112400	82499290	18990	18990	18990	18990	0
579	20240927	112300	82499290	18990	18990	18990	18990	0
580	20240927	112200	82499290	18990	18990	18990	18990	0
581	20240927	112100	82499290	18990	18990	18990	18990	0
582	20240927	112000	82499290	18990	18990	18990	18990	100
583	20240927	111900	80600290	18990	18990	18990	18990	0
584	20240927	111800	80600290	18990	18990	18990	18990	0
585	20240927	111700	80600290	18990	18990	18990	18990	10
586	20240927	111600	80410390	18990	18990	18990	18990	0
587	20240927	111500	80410390	18990	18990	18990	18990	0
588	20240927	111400	80410390	18990	18990	18990	18990	0
589	20240927	111300	80410390	18990	18990	18990	18990	0
590	20240927	111200	80410390	18990	18990	18990	18990	0
591	20240927	111100	80410390	18990	18990	18990	18990	0
592	20240927	111000	80410390	18990	18990	18990	18990	0
593	20240927	110900	80410390	18990	18990	18990	18990	0
594	20240927	110800	80410390	18990	18990	18990	18990	1
595	20240927	110700	80391400	18930	18930	18930	18930	0
596	20240927	110600	80391400	18930	18930	18930	18930	48
597	20240927	110500	79482760	18990	18990	18990	18990	0
598	20240927	110400	79482760	18990	18990	18990	18990	0
599	20240927	110300	79482760	18990	18990	18990	18990	0
600	20240927	110200	79482760	18990	18990	18990	18990	0
601	20240927	110100	79482760	18990	18990	18990	18990	0
602	20240927	110000	79482760	18990	18990	18990	18990	0
603	20240927	105900	79482760	18990	18990	18990	18990	0
604	20240927	105800	79482760	18990	18990	18990	18990	1
605	20240927	105700	79463770	18990	18990	18990	18990	46
606	20240927	105600	78590230	18930	18930	18930	18930	0
607	20240927	105500	78590230	18930	18930	18930	18930	0
608	20240927	105400	78590230	18930	18930	18930	18930	0
609	20240927	105300	78590230	18930	18930	18930	18930	0
610	20240927	105200	78590230	18930	18930	18930	18930	0
611	20240927	105100	78590230	18930	18930	18930	18930	0
612	20240927	105000	78590230	18930	18930	18930	18930	0
613	20240927	104900	78590230	18930	18930	18930	18930	0
614	20240927	104800	78590230	18930	18930	18930	18930	0
615	20240927	104700	78590230	18930	18930	18930	18930	0
616	20240927	104600	78590230	18930	18930	18930	18930	0
617	20240927	104500	78590230	18930	18930	18930	18930	0
618	20240927	104400	78590230	18930	18930	18930	18930	0
619	20240927	104300	78590230	18930	18930	18930	18930	0
620	20240927	104200	78590230	18930	18930	18930	18930	0
621	20240927	104100	78590230	18930	18930	18930	18930	0
622	20240927	104000	78590230	18930	18930	18930	18930	0
623	20240927	103900	78590230	18930	18930	18930	18930	0
624	20240927	103800	78590230	18930	18930	18930	18930	90
625	20240927	103700	76886530	18900	18900	18900	18900	0
626	20240927	103600	76886530	18900	18900	18900	18900	0
627	20240927	103500	76886530	18900	18900	18900	18900	0
628	20240927	103400	76886530	18900	18900	18900	18900	0
629	20240927	103300	76886530	18900	18900	18900	18900	0
630	20240927	103200	76886530	18900	18900	18900	18900	0
631	20240927	103100	76886530	18900	18900	18900	18900	0
632	20240927	103000	76886530	18900	18900	18900	18900	0
633	20240927	102900	76886530	18900	18900	18900	18900	0
634	20240927	102800	76886530	18900	18900	18900	18900	0
635	20240927	102700	76886530	18900	18900	18900	18900	0
636	20240927	102600	76886530	18900	18900	18900	18900	0
637	20240927	102500	76886530	18900	18900	18900	18900	0
638	20240927	102400	76886530	18900	18900	18900	18900	0
639	20240927	102300	76886530	18900	18900	18900	18900	0
640	20240927	102200	76886530	18900	18920	18920	18900	482
641	20240927	102100	67774230	18960	18970	18970	18960	18
642	20240927	102000	67432870	18990	18990	18990	18990	0
643	20240927	101900	67432870	18990	18990	18990	18990	0
644	20240927	101800	67432870	18990	18990	18990	18990	0
645	20240927	101700	67432870	18990	18990	18990	18990	0
646	20240927	101600	67432870	18990	18990	18990	18990	0
647	20240927	101500	67432870	18990	18990	18990	18990	0
648	20240927	101400	67432870	18990	18990	18990	18990	0
649	20240927	101300	67432870	18990	18990	18990	18990	0
650	20240927	101200	67432870	18990	18990	18990	18990	0
651	20240927	101100	67432870	18990	18990	18990	18990	10
652	20240927	101000	67242970	18990	18990	18990	18990	0
653	20240927	100900	67242970	18990	18990	18990	18990	3
654	20240927	100800	67186000	18960	18960	18960	18960	104
655	20240927	100700	65214160	18960	18960	18960	18960	16
656	20240927	100600	64910800	18900	18910	18910	18900	52
657	20240927	100500	63927980	18900	18900	18900	18900	0
658	20240927	100400	63927980	18900	18950	18950	18900	1727
659	20240927	100300	31269420	18960	18990	18990	18960	389
660	20240927	100200	23890660	19000	19000	19000	19000	5
661	20240927	100100	23795660	19000	19000	19000	19000	0
662	20240927	100000	23795660	19000	19000	19000	19000	101
663	20240927	095900	21876660	19000	19000	19000	19000	200
664	20240927	095800	18076660	19000	19000	19000	19000	24
665	20240927	095700	17620660	19000	19000	19000	19000	0
666	20240927	095600	17620660	19000	19000	19000	19000	200
667	20240927	095500	13820660	19000	19000	19000	19000	100
668	20240927	095400	11920660	19010	19010	19010	19010	0
669	20240927	095300	11920660	19010	19010	19010	19010	0
670	20240927	095200	11920660	19010	19010	19010	19010	0
671	20240927	095100	11920660	19010	19010	19010	19010	9
672	20240927	095000	11749570	19000	19000	19000	19000	0
673	20240927	094900	11749570	19000	19000	19000	19000	1
674	20240927	094800	11730570	19000	19000	19000	19000	0
675	20240927	094700	11730570	19000	19000	19000	19000	1
676	20240927	094600	11711570	19000	19000	19000	19000	98
677	20240927	094500	9849570	19010	19010	19010	19010	2
678	20240927	094400	9811550	19010	19010	19010	19010	30
679	20240927	094300	9241250	19010	19000	19010	19000	164
680	20240927	094200	6125240	19000	19000	19000	19000	0
681	20240927	094100	6125240	19000	19000	19000	19000	0
682	20240927	094000	6125240	19000	18970	19000	18970	2
683	20240927	093900	6087270	19000	19000	19000	19000	12
684	20240927	093800	5859270	19000	19000	19000	19000	0
685	20240927	093700	5859270	19000	19000	19000	19000	0
686	20240927	093600	5859270	19000	19000	19000	19000	0
687	20240927	093500	5859270	19000	19000	19000	19000	0
688	20240927	093400	5859270	19000	19000	19000	19000	0
689	20240927	093300	5859270	19000	19000	19000	19000	0
690	20240927	093200	5859270	19000	19000	19000	19000	1
691	20240927	093100	5840270	19000	19000	19000	19000	2
692	20240927	093000	5802270	19000	19000	19000	19000	1
693	20240927	092900	5783270	18960	18960	18960	18960	0
694	20240927	092800	5783270	18960	18960	18960	18960	0
695	20240927	092700	5783270	18960	18960	18960	18960	1
696	20240927	092600	5764310	18950	18950	18950	18950	0
697	20240927	092500	5764310	18950	18950	18950	18950	0
698	20240927	092400	5764310	18950	18950	18950	18950	0
699	20240927	092300	5764310	18950	18950	18950	18950	0
700	20240927	092200	5764310	18950	18950	18950	18950	0
701	20240927	092100	5764310	18950	18950	18950	18950	0
702	20240927	092000	5764310	18950	18950	18950	18950	3
703	20240927	091900	5707460	18950	18950	18950	18950	0
704	20240927	091800	5707460	18950	18950	18950	18950	0
705	20240927	091700	5707460	18950	18950	18950	18950	0
706	20240927	091600	5707460	18950	18950	18950	18950	0
707	20240927	091500	5707460	18950	18950	18950	18950	21
708	20240927	091400	5309510	18950	18960	18960	18950	209
709	20240927	091300	1348670	18970	18970	18970	18970	6
710	20240927	091200	1234850	18970	18970	18970	18970	0
711	20240927	091100	1234850	18970	18970	18970	18970	7
712	20240927	091000	1102060	19000	19000	19000	19000	0
713	20240927	090900	1102060	19000	19000	19000	19000	10
714	20240927	090800	912060	19000	19000	19000	19000	0
715	20240927	090700	912060	19000	19000	19000	19000	42
716	20240927	090600	114060	19010	19010	19010	19010	0
717	20240927	090500	114060	19010	19010	19010	19010	0
718	20240927	090400	114060	19010	19010	19010	19010	0
719	20240927	090300	114060	19010	19010	19010	19010	0
720	20240927	090200	114060	19010	19010	19010	19010	0
721	20240927	090100	114060	19010	19010	19010	19010	0
722	20240927	090000	114060	19010	19010	19010	19010	6