KissMeData/357550/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	211300	257330450	44750	44750	44750	44750	150
3	20240910	211200	257330450	44750	44750	44750	44750	0
4	20240910	211100	257330450	44750	44750	44750	44750	0
5	20240910	211000	257330450	44750	44750	44750	44750	0
6	20240910	210900	257330450	44750	44750	44750	44750	0
7	20240910	210800	257330450	44750	44750	44750	44750	0
8	20240910	210700	257330450	44750	44750	44750	44750	0
9	20240910	210600	257330450	44750	44750	44750	44750	0
10	20240910	210500	257330450	44750	44750	44750	44750	0
11	20240910	210400	257330450	44750	44750	44750	44750	0
12	20240910	210300	257330450	44750	44750	44750	44750	0
13	20240910	210200	257330450	44750	44750	44750	44750	0
14	20240910	210100	257330450	44750	44750	44750	44750	0
15	20240910	210000	257330450	44750	44750	44750	44750	0
16	20240910	205900	257330450	44750	44750	44750	44750	0
17	20240910	205800	257330450	44750	44750	44750	44750	0
18	20240910	205700	257330450	44750	44750	44750	44750	0
19	20240910	205600	257330450	44750	44750	44750	44750	0
20	20240910	205500	257330450	44750	44750	44750	44750	0
21	20240910	205400	257330450	44750	44750	44750	44750	0
22	20240910	205300	257330450	44750	44750	44750	44750	0
23	20240910	205200	257330450	44750	44750	44750	44750	0
24	20240910	205100	257330450	44750	44750	44750	44750	0
25	20240910	205000	257330450	44750	44750	44750	44750	0
26	20240910	204900	257330450	44750	44750	44750	44750	0
27	20240910	204800	257330450	44750	44750	44750	44750	0
28	20240910	204700	257330450	44750	44750	44750	44750	0
29	20240910	204600	257330450	44750	44750	44750	44750	0
30	20240910	204500	257330450	44750	44750	44750	44750	0
31	20240910	204400	257330450	44750	44750	44750	44750	0
32	20240910	204300	257330450	44750	44750	44750	44750	150
33	20240910	204200	257330450	44750	44750	44750	44750	0
34	20240910	204100	257330450	44750	44750	44750	44750	0
35	20240910	204000	257330450	44750	44750	44750	44750	0
36	20240910	203900	257330450	44750	44750	44750	44750	0
37	20240910	203800	257330450	44750	44750	44750	44750	0
38	20240910	203700	257330450	44750	44750	44750	44750	0
39	20240910	203600	257330450	44750	44750	44750	44750	0
40	20240910	203500	257330450	44750	44750	44750	44750	0
41	20240910	203400	257330450	44750	44750	44750	44750	0
42	20240910	203300	257330450	44750	44750	44750	44750	0
43	20240910	203200	257330450	44750	44750	44750	44750	0
44	20240910	203100	257330450	44750	44750	44750	44750	0
45	20240910	203000	257330450	44750	44750	44750	44750	0
46	20240910	202900	257330450	44750	44750	44750	44750	0
47	20240910	202800	257330450	44750	44750	44750	44750	0
48	20240910	202700	257330450	44750	44750	44750	44750	0
49	20240910	202600	257330450	44750	44750	44750	44750	0
50	20240910	202500	257330450	44750	44750	44750	44750	0
51	20240910	202400	257330450	44750	44750	44750	44750	0
52	20240910	202300	257330450	44750	44750	44750	44750	0
53	20240910	202200	257330450	44750	44750	44750	44750	0
54	20240910	202100	257330450	44750	44750	44750	44750	0
55	20240910	202000	257330450	44750	44750	44750	44750	0
56	20240910	201900	257330450	44750	44750	44750	44750	0
57	20240910	201800	257330450	44750	44750	44750	44750	0
58	20240910	201700	257330450	44750	44750	44750	44750	0
59	20240910	201600	257330450	44750	44750	44750	44750	0
60	20240910	201500	257330450	44750	44750	44750	44750	0
61	20240910	201400	257330450	44750	44750	44750	44750	0
62	20240910	201300	257330450	44750	44750	44750	44750	150
63	20240910	201200	257330450	44750	44750	44750	44750	0
64	20240910	201100	257330450	44750	44750	44750	44750	0
65	20240910	201000	257330450	44750	44750	44750	44750	0
66	20240910	200900	257330450	44750	44750	44750	44750	0
67	20240910	200800	257330450	44750	44750	44750	44750	0
68	20240910	200700	257330450	44750	44750	44750	44750	0
69	20240910	200600	257330450	44750	44750	44750	44750	0
70	20240910	200500	257330450	44750	44750	44750	44750	0
71	20240910	200400	257330450	44750	44750	44750	44750	0
72	20240910	200300	257330450	44750	44750	44750	44750	0
73	20240910	200200	257330450	44750	44750	44750	44750	0
74	20240910	200100	257330450	44750	44750	44750	44750	0
75	20240910	200000	257330450	44750	44750	44750	44750	0
76	20240910	195900	257330450	44750	44750	44750	44750	0
77	20240910	195800	257330450	44750	44750	44750	44750	0
78	20240910	195700	257330450	44750	44750	44750	44750	0
79	20240910	195600	257330450	44750	44750	44750	44750	0
80	20240910	195500	257330450	44750	44750	44750	44750	0
81	20240910	195400	257330450	44750	44750	44750	44750	0
82	20240910	195300	257330450	44750	44750	44750	44750	0
83	20240910	195200	257330450	44750	44750	44750	44750	0
84	20240910	195100	257330450	44750	44750	44750	44750	0
85	20240910	195000	257330450	44750	44750	44750	44750	0
86	20240910	194900	257330450	44750	44750	44750	44750	0
87	20240910	194800	257330450	44750	44750	44750	44750	0
88	20240910	194700	257330450	44750	44750	44750	44750	0
89	20240910	194600	257330450	44750	44750	44750	44750	0
90	20240910	194500	257330450	44750	44750	44750	44750	0
91	20240910	194400	257330450	44750	44750	44750	44750	0
92	20240910	194300	257330450	44750	44750	44750	44750	150
93	20240910	194200	257330450	44750	44750	44750	44750	0
94	20240910	194100	257330450	44750	44750	44750	44750	0
95	20240910	194000	257330450	44750	44750	44750	44750	0
96	20240910	193900	257330450	44750	44750	44750	44750	0
97	20240910	193800	257330450	44750	44750	44750	44750	0
98	20240910	193700	257330450	44750	44750	44750	44750	0
99	20240910	193600	257330450	44750	44750	44750	44750	0
100	20240910	193500	257330450	44750	44750	44750	44750	0
101	20240910	193400	257330450	44750	44750	44750	44750	0
102	20240910	193300	257330450	44750	44750	44750	44750	0
103	20240910	193200	257330450	44750	44750	44750	44750	0
104	20240910	193100	257330450	44750	44750	44750	44750	0
105	20240910	193000	257330450	44750	44750	44750	44750	0
106	20240910	192900	257330450	44750	44750	44750	44750	0
107	20240910	192800	257330450	44750	44750	44750	44750	0
108	20240910	192700	257330450	44750	44750	44750	44750	0
109	20240910	192600	257330450	44750	44750	44750	44750	0
110	20240910	192500	257330450	44750	44750	44750	44750	0
111	20240910	192400	257330450	44750	44750	44750	44750	0
112	20240910	192300	257330450	44750	44750	44750	44750	0
113	20240910	192200	257330450	44750	44750	44750	44750	0
114	20240910	192100	257330450	44750	44750	44750	44750	0
115	20240910	192000	257330450	44750	44750	44750	44750	0
116	20240910	191900	257330450	44750	44750	44750	44750	0
117	20240910	191800	257330450	44750	44750	44750	44750	0
118	20240910	191700	257330450	44750	44750	44750	44750	0
119	20240910	191600	257330450	44750	44750	44750	44750	0
120	20240910	191500	257330450	44750	44750	44750	44750	0
121	20240910	191400	257330450	44750	44750	44750	44750	0
122	20240910	191300	257330450	44750	44750	44750	44750	150
123	20240910	191200	257330450	44750	44750	44750	44750	0
124	20240910	191100	257330450	44750	44750	44750	44750	0
125	20240910	191000	257330450	44750	44750	44750	44750	0
126	20240910	190900	257330450	44750	44750	44750	44750	0
127	20240910	190800	257330450	44750	44750	44750	44750	0
128	20240910	190700	257330450	44750	44750	44750	44750	0
129	20240910	190600	257330450	44750	44750	44750	44750	0
130	20240910	190500	257330450	44750	44750	44750	44750	0
131	20240910	190400	257330450	44750	44750	44750	44750	0
132	20240910	190300	257330450	44750	44750	44750	44750	0
133	20240910	190200	257330450	44750	44750	44750	44750	0
134	20240910	190100	257330450	44750	44750	44750	44750	0
135	20240910	190000	257330450	44750	44750	44750	44750	0
136	20240910	185900	257330450	44750	44750	44750	44750	0
137	20240910	185800	257330450	44750	44750	44750	44750	0
138	20240910	185700	257330450	44750	44750	44750	44750	0
139	20240910	185600	257330450	44750	44750	44750	44750	0
140	20240910	185500	257330450	44750	44750	44750	44750	0
141	20240910	185400	257330450	44750	44750	44750	44750	0
142	20240910	185300	257330450	44750	44750	44750	44750	0
143	20240910	185200	257330450	44750	44750	44750	44750	0
144	20240910	185100	257330450	44750	44750	44750	44750	0
145	20240910	185000	257330450	44750	44750	44750	44750	0
146	20240910	184900	257330450	44750	44750	44750	44750	0
147	20240910	184800	257330450	44750	44750	44750	44750	0
148	20240910	184700	257330450	44750	44750	44750	44750	0
149	20240910	184600	257330450	44750	44750	44750	44750	0
150	20240910	184500	257330450	44750	44750	44750	44750	0
151	20240910	184400	257330450	44750	44750	44750	44750	0
152	20240910	184300	257330450	44750	44750	44750	44750	150
153	20240910	184200	257330450	44750	44750	44750	44750	0
154	20240910	184100	257330450	44750	44750	44750	44750	0
155	20240910	184000	257330450	44750	44750	44750	44750	0
156	20240910	183900	257330450	44750	44750	44750	44750	0
157	20240910	183800	257330450	44750	44750	44750	44750	0
158	20240910	183700	257330450	44750	44750	44750	44750	0
159	20240910	183600	257330450	44750	44750	44750	44750	0
160	20240910	183500	257330450	44750	44750	44750	44750	0
161	20240910	183400	257330450	44750	44750	44750	44750	0
162	20240910	183300	257330450	44750	44750	44750	44750	0
163	20240910	183200	257330450	44750	44750	44750	44750	0
164	20240910	183100	257330450	44750	44750	44750	44750	0
165	20240910	183000	257330450	44750	44750	44750	44750	0
166	20240910	182900	257330450	44750	44750	44750	44750	0
167	20240910	182800	257330450	44750	44750	44750	44750	0
168	20240910	182700	257330450	44750	44750	44750	44750	0
169	20240910	182600	257330450	44750	44750	44750	44750	0
170	20240910	182500	257330450	44750	44750	44750	44750	0
171	20240910	182400	257330450	44750	44750	44750	44750	0
172	20240910	182300	257330450	44750	44750	44750	44750	0
173	20240910	182200	257330450	44750	44750	44750	44750	0
174	20240910	182100	257330450	44750	44750	44750	44750	0
175	20240910	182000	257330450	44750	44750	44750	44750	0
176	20240910	181900	257330450	44750	44750	44750	44750	0
177	20240910	181800	257330450	44750	44750	44750	44750	0
178	20240910	181700	257330450	44750	44750	44750	44750	0
179	20240910	181600	257330450	44750	44750	44750	44750	0
180	20240910	181500	257330450	44750	44750	44750	44750	0
181	20240910	181400	257330450	44750	44750	44750	44750	0
182	20240910	181300	257330450	44750	44750	44750	44750	150
183	20240910	181200	257330450	44750	44750	44750	44750	0
184	20240910	181100	257330450	44750	44750	44750	44750	0
185	20240910	181000	257330450	44750	44750	44750	44750	0
186	20240910	180900	257330450	44750	44750	44750	44750	0
187	20240910	180800	257330450	44750	44750	44750	44750	0
188	20240910	180700	257330450	44750	44750	44750	44750	0
189	20240910	180600	257330450	44750	44750	44750	44750	0
190	20240910	180500	257330450	44750	44750	44750	44750	0
191	20240910	180400	257330450	44750	44750	44750	44750	0
192	20240910	180300	257330450	44750	44750	44750	44750	0
193	20240910	180200	257330450	44750	44750	44750	44750	0
194	20240910	180100	257330450	44750	44750	44750	44750	0
195	20240910	180000	257330450	44750	44750	44750	44750	0
196	20240910	175900	257330450	44750	44750	44750	44750	0
197	20240910	175800	257330450	44750	44750	44750	44750	0
198	20240910	175700	257330450	44750	44750	44750	44750	0
199	20240910	175600	257330450	44750	44750	44750	44750	0
200	20240910	175500	257330450	44750	44750	44750	44750	0
201	20240910	175400	257330450	44750	44750	44750	44750	0
202	20240910	175300	257330450	44750	44750	44750	44750	0
203	20240910	175200	257330450	44750	44750	44750	44750	0
204	20240910	175100	257330450	44750	44750	44750	44750	0
205	20240910	175000	257330450	44750	44750	44750	44750	0
206	20240910	174900	257330450	44750	44750	44750	44750	0
207	20240910	174800	257330450	44750	44750	44750	44750	0
208	20240910	174700	257330450	44750	44750	44750	44750	0
209	20240910	174600	257330450	44750	44750	44750	44750	0
210	20240910	174500	257330450	44750	44750	44750	44750	0
211	20240910	174400	257330450	44750	44750	44750	44750	0
212	20240910	174300	257330450	44750	44750	44750	44750	150
213	20240910	174200	257330450	44750	44750	44750	44750	0
214	20240910	174100	257330450	44750	44750	44750	44750	0
215	20240910	174000	257330450	44750	44750	44750	44750	0
216	20240910	173900	257330450	44750	44750	44750	44750	0
217	20240910	173800	257330450	44750	44750	44750	44750	0
218	20240910	173700	257330450	44750	44750	44750	44750	0
219	20240910	173600	257330450	44750	44750	44750	44750	0
220	20240910	173500	257330450	44750	44750	44750	44750	0
221	20240910	173400	257330450	44750	44750	44750	44750	0
222	20240910	173300	257330450	44750	44750	44750	44750	0
223	20240910	173200	257330450	44750	44750	44750	44750	0
224	20240910	173100	257330450	44750	44750	44750	44750	0
225	20240910	173000	257330450	44750	44750	44750	44750	0
226	20240910	172900	257330450	44750	44750	44750	44750	0
227	20240910	172800	257330450	44750	44750	44750	44750	0
228	20240910	172700	257330450	44750	44750	44750	44750	0
229	20240910	172600	257330450	44750	44750	44750	44750	0
230	20240910	172500	257330450	44750	44750	44750	44750	0
231	20240910	172400	257330450	44750	44750	44750	44750	0
232	20240910	172300	257330450	44750	44750	44750	44750	0
233	20240910	172200	257330450	44750	44750	44750	44750	0
234	20240910	172100	257330450	44750	44750	44750	44750	0
235	20240910	172000	257330450	44750	44750	44750	44750	0
236	20240910	171900	257330450	44750	44750	44750	44750	0
237	20240910	171800	257330450	44750	44750	44750	44750	0
238	20240910	171700	257330450	44750	44750	44750	44750	0
239	20240910	171600	257330450	44750	44750	44750	44750	0
240	20240910	171500	257330450	44750	44750	44750	44750	0
241	20240910	171400	257330450	44750	44750	44750	44750	0
242	20240910	171300	257330450	44750	44750	44750	44750	150
243	20240910	171200	257330450	44750	44750	44750	44750	0
244	20240910	171100	257330450	44750	44750	44750	44750	0
245	20240910	171000	257330450	44750	44750	44750	44750	0
246	20240910	170900	257330450	44750	44750	44750	44750	0
247	20240910	170800	257330450	44750	44750	44750	44750	0
248	20240910	170700	257330450	44750	44750	44750	44750	0
249	20240910	170600	257330450	44750	44750	44750	44750	0
250	20240910	170500	257330450	44750	44750	44750	44750	0
251	20240910	170400	257330450	44750	44750	44750	44750	0
252	20240910	170300	257330450	44750	44750	44750	44750	0
253	20240910	170200	257330450	44750	44750	44750	44750	0
254	20240910	170100	257330450	44750	44750	44750	44750	0
255	20240910	170000	257330450	44750	44750	44750	44750	0
256	20240910	165900	257330450	44750	44750	44750	44750	0
257	20240910	165800	257330450	44750	44750	44750	44750	0
258	20240910	165700	257330450	44750	44750	44750	44750	0
259	20240910	165600	257330450	44750	44750	44750	44750	0
260	20240910	165500	257330450	44750	44750	44750	44750	0
261	20240910	165400	257330450	44750	44750	44750	44750	0
262	20240910	165300	257330450	44750	44750	44750	44750	0
263	20240910	165200	257330450	44750	44750	44750	44750	0
264	20240910	165100	257330450	44750	44750	44750	44750	0
265	20240910	165000	257330450	44750	44750	44750	44750	0
266	20240910	164900	257330450	44750	44750	44750	44750	0
267	20240910	164800	257330450	44750	44750	44750	44750	0
268	20240910	164700	257330450	44750	44750	44750	44750	0
269	20240910	164600	257330450	44750	44750	44750	44750	0
270	20240910	164500	257330450	44750	44750	44750	44750	0
271	20240910	164400	257330450	44750	44750	44750	44750	0
272	20240910	164300	257330450	44750	44750	44750	44750	150
273	20240910	164200	257330450	44750	44750	44750	44750	0
274	20240910	164100	257330450	44750	44750	44750	44750	0
275	20240910	164000	257330450	44750	44750	44750	44750	0
276	20240910	163900	257330450	44750	44750	44750	44750	0
277	20240910	163800	257330450	44750	44750	44750	44750	0
278	20240910	163700	257330450	44750	44750	44750	44750	0
279	20240910	163600	257330450	44750	44750	44750	44750	0
280	20240910	163500	257330450	44750	44750	44750	44750	0
281	20240910	163400	257330450	44750	44750	44750	44750	0
282	20240910	163300	257330450	44750	44750	44750	44750	0
283	20240910	163200	257330450	44750	44750	44750	44750	0
284	20240910	163100	257330450	44750	44750	44750	44750	0
285	20240910	163000	257330450	44750	44750	44750	44750	0
286	20240910	162900	257330450	44750	44750	44750	44750	0
287	20240910	162800	257330450	44750	44750	44750	44750	0
288	20240910	162700	257330450	44750	44750	44750	44750	0
289	20240910	162600	257330450	44750	44750	44750	44750	0
290	20240910	162500	257330450	44750	44750	44750	44750	0
291	20240910	162400	257330450	44750	44750	44750	44750	0
292	20240910	162300	257330450	44750	44750	44750	44750	0
293	20240910	162200	257330450	44750	44750	44750	44750	0
294	20240910	162100	257330450	44750	44750	44750	44750	0
295	20240910	162000	257330450	44750	44750	44750	44750	0
296	20240910	161900	257330450	44750	44750	44750	44750	0
297	20240910	161800	257330450	44750	44750	44750	44750	0
298	20240910	161700	257330450	44750	44750	44750	44750	0
299	20240910	161600	257330450	44750	44750	44750	44750	0
300	20240910	161500	257330450	44750	44750	44750	44750	0
301	20240910	161400	257330450	44750	44750	44750	44750	0
302	20240910	161300	257330450	44750	44750	44750	44750	150
303	20240910	161200	257330450	44750	44750	44750	44750	0
304	20240910	161100	257330450	44750	44750	44750	44750	0
305	20240910	161000	257330450	44750	44750	44750	44750	0
306	20240910	160900	257330450	44750	44750	44750	44750	0
307	20240910	160800	257330450	44750	44750	44750	44750	0
308	20240910	160700	257330450	44750	44750	44750	44750	0
309	20240910	160600	257330450	44750	44750	44750	44750	0
310	20240910	160500	257330450	44750	44750	44750	44750	0
311	20240910	160400	257330450	44750	44750	44750	44750	0
312	20240910	160300	257330450	44750	44750	44750	44750	0
313	20240910	160200	257330450	44750	44750	44750	44750	0
314	20240910	160100	257330450	44750	44750	44750	44750	0
315	20240910	160000	257330450	44750	44750	44750	44750	0
316	20240910	155900	257330450	44750	44750	44750	44750	0
317	20240910	155800	257330450	44750	44750	44750	44750	0
318	20240910	155700	257330450	44750	44750	44750	44750	0
319	20240910	155600	257330450	44750	44750	44750	44750	0
320	20240910	155500	257330450	44750	44750	44750	44750	0
321	20240910	155400	257330450	44750	44750	44750	44750	0
322	20240910	155300	257330450	44750	44750	44750	44750	0
323	20240910	155200	257330450	44750	44750	44750	44750	0
324	20240910	155100	257330450	44750	44750	44750	44750	0
325	20240910	155000	257330450	44750	44750	44750	44750	0
326	20240910	154900	257330450	44750	44750	44750	44750	0
327	20240910	154800	257330450	44750	44750	44750	44750	0
328	20240910	154700	257330450	44750	44750	44750	44750	0
329	20240910	154600	257330450	44750	44750	44750	44750	0
330	20240910	154500	257330450	44750	44750	44750	44750	0
331	20240910	154400	257330450	44750	44750	44750	44750	0
332	20240910	154300	257330450	44750	44750	44750	44750	150
333	20240910	154200	257330450	44750	44750	44750	44750	0
334	20240910	154100	257330450	44750	44750	44750	44750	0
335	20240910	154000	257330450	44750	44750	44750	44750	0
336	20240910	153900	257330450	44750	44750	44750	44750	0
337	20240910	153800	257330450	44750	44750	44750	44750	0
338	20240910	153700	257330450	44750	44750	44750	44750	0
339	20240910	153600	257330450	44750	44750	44750	44750	0
340	20240910	153500	257330450	44750	44750	44750	44750	0
341	20240910	153400	257330450	44750	44750	44750	44750	0
342	20240910	153300	257330450	44750	44750	44750	44750	0
343	20240910	153200	257330450	44750	44750	44750	44750	0
344	20240910	153100	257330450	44750	44750	44750	44750	0
345	20240910	153000	257330450	44750	44750	44750	44750	150
346	20240910	152900	250617950	44500	44500	44500	44500	0
347	20240910	152800	250617950	44500	44500	44500	44500	0
348	20240910	152700	250617950	44500	44500	44500	44500	0
349	20240910	152600	250617950	44500	44500	44500	44500	0
350	20240910	152500	250617950	44500	44500	44500	44500	0
351	20240910	152400	250617950	44500	44500	44500	44500	0
352	20240910	152300	250617950	44500	44500	44500	44500	0
353	20240910	152200	250617950	44500	44500	44500	44500	0
354	20240910	152100	250617950	44500	44500	44500	44500	0
355	20240910	152000	250617950	44500	44500	44500	44500	0
356	20240910	151900	250617950	44500	44500	44500	44500	66
357	20240910	151800	247680950	44500	44600	44600	44500	169
358	20240910	151700	240148450	44600	44600	44600	44600	0
359	20240910	151600	240148450	44600	44600	44600	44600	0
360	20240910	151500	240148450	44600	44600	44600	44600	21
361	20240910	151400	239211850	44600	44600	44600	44600	0
362	20240910	151300	239211850	44600	44700	44750	44600	215
363	20240910	151200	229600850	44650	44550	44650	44550	53
364	20240910	151100	227236900	44500	44450	44500	44450	18
365	20240910	151000	226436700	44400	44400	44400	44400	45
366	20240910	150900	224438700	44400	44400	44400	44400	0
367	20240910	150800	224438700	44400	44400	44400	44400	0
368	20240910	150700	224438700	44400	44400	44400	44400	0
369	20240910	150600	224438700	44400	44400	44400	44400	4
370	20240910	150500	224261100	44450	44450	44450	44450	0
371	20240910	150400	224261100	44450	44450	44450	44450	38
372	20240910	150300	222572000	44500	44500	44500	44500	0
373	20240910	150200	222572000	44500	44500	44500	44500	0
374	20240910	150100	222572000	44500	44500	44500	44500	0
375	20240910	150000	222572000	44500	44500	44500	44500	0
376	20240910	145900	222572000	44500	44500	44500	44500	0
377	20240910	145800	222572000	44500	44500	44500	44500	0
378	20240910	145700	222572000	44500	44500	44500	44500	0
379	20240910	145600	222572000	44500	44450	44500	44450	35
380	20240910	145500	221015950	44400	44350	44400	44350	45
381	20240910	145400	219020050	44300	44300	44300	44300	0
382	20240910	145300	219020050	44300	44300	44300	44300	4
383	20240910	145200	218842850	44350	44350	44350	44350	0
384	20240910	145100	218842850	44350	44350	44350	44350	40
385	20240910	145000	217068850	44350	44350	44350	44350	2
386	20240910	144900	216980150	44350	44350	44350	44350	0
387	20240910	144800	216980150	44350	44350	44350	44350	0
388	20240910	144700	216980150	44350	44350	44350	44350	1
389	20240910	144600	216935800	44400	44400	44400	44400	0
390	20240910	144500	216935800	44400	44400	44400	44400	0
391	20240910	144400	216935800	44400	44400	44400	44400	0
392	20240910	144300	216935800	44400	44400	44400	44400	30
393	20240910	144200	215603800	44350	44350	44350	44350	0
394	20240910	144100	215603800	44350	44350	44350	44350	0
395	20240910	144000	215603800	44350	44350	44350	44350	20
396	20240910	143900	214716800	44350	44350	44350	44350	0
397	20240910	143800	214716800	44350	44350	44350	44350	1
398	20240910	143700	214672450	44350	44350	44350	44350	0
399	20240910	143600	214672450	44350	44350	44350	44350	0
400	20240910	143500	214672450	44350	44350	44350	44350	0
401	20240910	143400	214672450	44350	44350	44350	44350	0
402	20240910	143300	214672450	44350	44350	44350	44350	24
403	20240910	143200	213608050	44350	44350	44350	44350	0
404	20240910	143100	213608050	44350	44350	44350	44350	0
405	20240910	143000	213608050	44350	44350	44350	44350	4
406	20240910	142900	213430650	44350	44350	44350	44350	1
407	20240910	142800	213386300	44350	44350	44350	44350	0
408	20240910	142700	213386300	44350	44350	44350	44350	0
409	20240910	142600	213386300	44350	44350	44350	44350	4
410	20240910	142500	213208900	44350	44350	44350	44350	0
411	20240910	142400	213208900	44350	44350	44350	44350	0
412	20240910	142300	213208900	44350	44350	44350	44350	4
413	20240910	142200	213031500	44350	44350	44350	44350	7
414	20240910	142100	212721050	44350	44350	44350	44350	0
415	20240910	142000	212721050	44350	44350	44350	44350	4
416	20240910	141900	212543650	44400	44400	44400	44400	1
417	20240910	141800	212499250	44400	44400	44400	44400	0
418	20240910	141700	212499250	44400	44400	44400	44400	0
419	20240910	141600	212499250	44400	44400	44400	44400	0
420	20240910	141500	212499250	44400	44400	44400	44400	0
421	20240910	141400	212499250	44400	44400	44400	44400	0
422	20240910	141300	212499250	44400	44400	44400	44400	3
423	20240910	141200	212366050	44400	44400	44400	44400	0
424	20240910	141100	212366050	44400	44400	44400	44400	0
425	20240910	141000	212366050	44400	44400	44400	44400	3
426	20240910	140900	212232850	44400	44400	44400	44400	0
427	20240910	140800	212232850	44400	44400	44400	44400	1
428	20240910	140700	212188450	44400	44400	44400	44400	3
429	20240910	140600	212055250	44400	44400	44400	44400	0
430	20240910	140500	212055250	44400	44400	44400	44400	0
431	20240910	140400	212055250	44400	44400	44400	44400	0
432	20240910	140300	212055250	44400	44400	44400	44400	0
433	20240910	140200	212055250	44400	44400	44400	44400	0
434	20240910	140100	212055250	44400	44400	44400	44400	0
435	20240910	140000	212055250	44400	44400	44400	44400	0
436	20240910	135900	212055250	44400	44400	44400	44400	0
437	20240910	135800	212055250	44400	44400	44400	44400	0
438	20240910	135700	212055250	44400	44400	44400	44400	0
439	20240910	135600	212055250	44400	44400	44400	44400	0
440	20240910	135500	212055250	44400	44400	44400	44400	0
441	20240910	135400	212055250	44400	44400	44400	44400	0
442	20240910	135300	212055250	44400	44400	44400	44400	0
443	20240910	135200	212055250	44400	44400	44400	44400	0
444	20240910	135100	212055250	44400	44400	44400	44400	0
445	20240910	135000	212055250	44400	44400	44400	44400	0
446	20240910	134900	212055250	44400	44400	44400	44400	0
447	20240910	134800	212055250	44400	44400	44400	44400	0
448	20240910	134700	212055250	44400	44400	44400	44400	0
449	20240910	134600	212055250	44400	44400	44400	44400	0
450	20240910	134500	212055250	44400	44400	44400	44400	0
451	20240910	134400	212055250	44400	44400	44400	44400	0
452	20240910	134300	212055250	44400	44400	44400	44400	0
453	20240910	134200	212055250	44400	44400	44400	44400	0
454	20240910	134100	212055250	44400	44400	44400	44400	0
455	20240910	134000	212055250	44400	44400	44400	44400	0
456	20240910	133900	212055250	44400	44400	44400	44400	27
457	20240910	133800	210856450	44400	44400	44400	44400	0
458	20240910	133700	210856450	44400	44400	44400	44400	0
459	20240910	133600	210856450	44400	44400	44400	44400	0
460	20240910	133500	210856450	44400	44500	44500	44350	110
461	20240910	133400	205974600	44800	44800	44800	44800	0
462	20240910	133300	205974600	44800	44800	44800	44800	0
463	20240910	133200	205974600	44800	44800	44800	44800	0
464	20240910	133100	205974600	44800	44800	44800	44800	0
465	20240910	133000	205974600	44800	44800	44800	44800	0
466	20240910	132900	205974600	44800	44800	44800	44800	0
467	20240910	132800	205974600	44800	44800	44800	44800	0
468	20240910	132700	205974600	44800	44800	44800	44800	0
469	20240910	132600	205974600	44800	44800	44800	44800	0
470	20240910	132500	205974600	44800	44800	44800	44800	0
471	20240910	132400	205974600	44800	44800	44800	44800	10
472	20240910	132300	205526600	45700	44300	45700	44300	410
473	20240910	132200	187021950	44300	44300	44300	44300	0
474	20240910	132100	187021950	44300	44300	44300	44300	0
475	20240910	132000	187021950	44300	44400	44400	44300	220
476	20240910	131900	177271450	44500	44500	44500	44500	0
477	20240910	131800	177271450	44500	44500	44500	44500	0
478	20240910	131700	177271450	44500	44500	44500	44500	0
479	20240910	131600	177271450	44500	44500	44500	44500	30
480	20240910	131500	175936450	44500	44500	44500	44500	0
481	20240910	131400	175936450	44500	44500	44500	44500	0
482	20240910	131300	175936450	44500	44500	44500	44500	0
483	20240910	131200	175936450	44500	44500	44500	44500	10
484	20240910	131100	175491450	44900	44900	44900	44900	0
485	20240910	131000	175491450	44900	44900	44900	44900	0
486	20240910	130900	175491450	44900	44900	44900	44900	0
487	20240910	130800	175491450	44900	44900	44900	44900	0
488	20240910	130700	175491450	44900	44900	44900	44900	0
489	20240910	130600	175491450	44900	44900	44900	44900	0
490	20240910	130500	175491450	44900	44900	44900	44900	0
491	20240910	130400	175491450	44900	44900	44900	44900	0
492	20240910	130300	175491450	44900	44900	44900	44900	0
493	20240910	130200	175491450	44900	44900	44900	44900	0
494	20240910	130100	175491450	44900	44900	44900	44900	0
495	20240910	130000	175491450	44900	44900	44900	44900	0
496	20240910	125900	175491450	44900	44900	44900	44900	0
497	20240910	125800	175491450	44900	44900	44900	44900	0
498	20240910	125700	175491450	44900	44900	44900	44900	0
499	20240910	125600	175491450	44900	44900	44900	44900	434
500	20240910	125500	156004850	44500	44500	44500	44500	0
501	20240910	125400	156004850	44500	44500	44550	44500	129
502	20240910	125300	150264050	44450	44450	44450	44450	0
503	20240910	125200	150264050	44450	44450	44450	44450	8
504	20240910	125100	149908450	44450	44450	44450	44450	0
505	20240910	125000	149908450	44450	44450	44450	44450	0
506	20240910	124900	149908450	44450	44450	44450	44450	0
507	20240910	124800	149908450	44450	44450	44450	44450	2
508	20240910	124700	149819550	44400	44400	44400	44400	0
509	20240910	124600	149819550	44400	44350	44400	44350	41
510	20240910	124500	148000700	44400	44400	44400	44400	0
511	20240910	124400	148000700	44400	44400	44400	44400	0
512	20240910	124300	148000700	44400	44400	44400	44400	0
513	20240910	124200	148000700	44400	44400	44400	44400	0
514	20240910	124100	148000700	44400	44400	44400	44400	2
515	20240910	124000	147911900	44500	44500	44500	44500	0
516	20240910	123900	147911900	44500	44500	44500	44500	0
517	20240910	123800	147911900	44500	44500	44500	44500	0
518	20240910	123700	147911900	44500	44500	44500	44500	0
519	20240910	123600	147911900	44500	44500	44500	44500	0
520	20240910	123500	147911900	44500	44500	44500	44500	0
521	20240910	123400	147911900	44500	44500	44500	44500	0
522	20240910	123300	147911900	44500	44500	44500	44500	0
523	20240910	123200	147911900	44500	44500	44500	44500	0
524	20240910	123100	147911900	44500	44500	44500	44500	0
525	20240910	123000	147911900	44500	44500	44500	44500	0
526	20240910	122900	147911900	44500	44500	44500	44500	0
527	20240910	122800	147911900	44500	44500	44500	44500	42
528	20240910	122700	146042900	44450	44450	44450	44450	0
529	20240910	122600	146042900	44450	44450	44450	44450	51
530	20240910	122500	143775950	44500	44500	44500	44500	0
531	20240910	122400	143775950	44500	44500	44500	44500	0
532	20240910	122300	143775950	44500	44500	44500	44500	0
533	20240910	122200	143775950	44500	44500	44500	44500	0
534	20240910	122100	143775950	44500	44400	44500	44400	13
535	20240910	122000	143198450	44350	44350	44350	44350	5
536	20240910	121900	142976700	44300	44300	44300	44300	35
537	20240910	121800	141426200	44300	44300	44300	44300	63
538	20240910	121700	138635300	44400	44400	44400	44400	0
539	20240910	121600	138635300	44400	44400	44400	44400	0
540	20240910	121500	138635300	44400	44400	44400	44400	0
541	20240910	121400	138635300	44400	44400	44400	44400	0
542	20240910	121300	138635300	44400	44400	44400	44400	0
543	20240910	121200	138635300	44400	44400	44400	44400	0
544	20240910	121100	138635300	44400	44400	44400	44400	5
545	20240910	121000	138413300	44400	44400	44400	44400	0
546	20240910	120900	138413300	44400	44400	44400	44400	0
547	20240910	120800	138413300	44400	44400	44400	44400	93
548	20240910	120700	134284100	44500	44500	44500	44500	8
549	20240910	120600	133928100	44500	44500	44500	44500	1
550	20240910	120500	133883600	44500	44500	44500	44500	0
551	20240910	120400	133883600	44500	44500	44500	44500	2
552	20240910	120300	133794600	44500	44500	44500	44500	0
553	20240910	120200	133794600	44500	44500	44500	44500	2
554	20240910	120100	133705600	44500	44500	44500	44500	0
555	20240910	120000	133705600	44500	44500	44500	44500	0
556	20240910	115900	133705600	44500	44500	44500	44500	2
557	20240910	115800	133616600	44600	44600	44600	44600	0
558	20240910	115700	133616600	44600	44600	44600	44600	0
559	20240910	115600	133616600	44600	44600	44600	44600	0
560	20240910	115500	133616600	44600	44600	44600	44600	0
561	20240910	115400	133616600	44600	44600	44600	44600	36
562	20240910	115300	132011000	44700	44700	44700	44700	0
563	20240910	115200	132011000	44700	44700	44700	44700	0
564	20240910	115100	132011000	44700	44700	44700	44700	0
565	20240910	115000	132011000	44700	44700	44700	44700	0
566	20240910	114900	132011000	44700	44700	44700	44700	0
567	20240910	114800	132011000	44700	44700	44700	44700	27
568	20240910	114700	130804100	44700	44700	44700	44700	0
569	20240910	114600	130804100	44700	44700	44700	44700	71
570	20240910	114500	127630400	44600	44500	44600	44500	145
571	20240910	114400	121171400	44600	44600	44600	44600	0
572	20240910	114300	121171400	44600	44600	44600	44600	0
573	20240910	114200	121171400	44600	44450	44600	44450	8
574	20240910	114100	120815200	44400	44300	44400	44300	39
575	20240910	114000	119087050	44250	44250	44250	44250	1
576	20240910	113900	119042800	44250	44250	44250	44250	0
577	20240910	113800	119042800	44250	44250	44250	44250	0
578	20240910	113700	119042800	44250	44250	44250	44250	4
579	20240910	113600	118865800	44250	44250	44250	44250	0
580	20240910	113500	118865800	44250	44250	44250	44250	0
581	20240910	113400	118865800	44250	44250	44250	44250	0
582	20240910	113300	118865800	44250	44250	44250	44250	4
583	20240910	113200	118688800	44250	44250	44250	44250	0
584	20240910	113100	118688800	44250	44250	44250	44250	0
585	20240910	113000	118688800	44250	44250	44250	44250	1
586	20240910	112900	118644550	44300	44300	44300	44300	56
587	20240910	112800	116163750	44300	44300	44300	44300	0
588	20240910	112700	116163750	44300	44300	44300	44300	0
589	20240910	112600	116163750	44300	44300	44300	44300	0
590	20240910	112500	116163750	44300	44300	44300	44300	4
591	20240910	112400	115986550	44400	44400	44400	44400	0
592	20240910	112300	115986550	44400	44400	44400	44400	0
593	20240910	112200	115986550	44400	44400	44400	44400	1
594	20240910	112100	115942150	44450	44450	44450	44450	0
595	20240910	112000	115942150	44450	44450	44450	44450	0
596	20240910	111900	115942150	44450	44450	44450	44450	0
597	20240910	111800	115942150	44450	44450	44450	44450	0
598	20240910	111700	115942150	44450	44450	44450	44450	10
599	20240910	111600	115497650	44450	44450	44450	44450	1
600	20240910	111500	115453200	44350	44350	44350	44350	0
601	20240910	111400	115453200	44350	44350	44350	44350	34
602	20240910	111300	113945300	44400	44400	44400	44400	0
603	20240910	111200	113945300	44400	44400	44400	44400	0
604	20240910	111100	113945300	44400	44400	44400	44400	0
605	20240910	111000	113945300	44400	44400	44400	44400	170
606	20240910	110900	106397300	44500	44500	44500	44500	0
607	20240910	110800	106397300	44500	44500	44500	44500	0
608	20240910	110700	106397300	44500	44500	44500	44500	0
609	20240910	110600	106397300	44500	44500	44500	44500	3
610	20240910	110500	106263800	44750	44750	44750	44750	0
611	20240910	110400	106263800	44750	44750	44750	44750	0
612	20240910	110300	106263800	44750	44650	44750	44650	150
613	20240910	110200	99552150	44850	44850	44850	44850	0
614	20240910	110100	99552150	44850	44850	44850	44850	0
615	20240910	110000	99552150	44850	44850	44850	44850	1
616	20240910	105900	99507300	44550	44550	44550	44550	0
617	20240910	105800	99507300	44550	44550	44550	44550	0
618	20240910	105700	99507300	44550	44450	44550	44450	239
619	20240910	105600	88874500	44400	44400	44400	44400	0
620	20240910	105500	88874500	44400	44400	44400	44400	4
621	20240910	105400	88696900	44400	44400	44400	44400	0
622	20240910	105300	88696900	44400	44400	44400	44400	0
623	20240910	105200	88696900	44400	44400	44400	44400	0
624	20240910	105100	88696900	44400	44400	44400	44400	4
625	20240910	105000	88519300	44400	44400	44400	44400	0
626	20240910	104900	88519300	44400	44400	44400	44400	0
627	20240910	104800	88519300	44400	44400	44400	44400	1
628	20240910	104700	88474900	44400	44400	44400	44400	4
629	20240910	104600	88297300	44450	44450	44450	44450	21
630	20240910	104500	87363850	44450	44450	44450	44450	0
631	20240910	104400	87363850	44450	44450	44450	44450	0
632	20240910	104300	87363850	44450	44450	44450	44450	4
633	20240910	104200	87186050	44450	44450	44450	44450	0
634	20240910	104100	87186050	44450	44450	44450	44450	0
635	20240910	104000	87186050	44450	44450	44450	44450	0
636	20240910	103900	87186050	44450	44450	44450	44450	1
637	20240910	103800	87141600	44450	44450	44450	44450	0
638	20240910	103700	87141600	44450	44450	44450	44450	0
639	20240910	103600	87141600	44450	44400	44450	44400	8
640	20240910	103500	86786200	44450	44450	44450	44450	0
641	20240910	103400	86786200	44450	44450	44450	44450	1
642	20240910	103300	86741750	44300	44450	44450	44300	227
643	20240910	103200	76665850	44450	44450	44450	44450	0
644	20240910	103100	76665850	44450	44450	44450	44450	0
645	20240910	103000	76665850	44450	44450	44450	44450	1
646	20240910	102900	76621400	44450	44450	44450	44450	4
647	20240910	102800	76443600	44450	44450	44450	44450	40
648	20240910	102700	74665600	44450	44400	44450	44400	25
649	20240910	102600	73555000	44450	44450	44450	44450	0
650	20240910	102500	73555000	44450	44450	44450	44450	3
651	20240910	102400	73421650	44400	44400	44400	44400	4
652	20240910	102300	73244050	44450	44450	44450	44450	0
653	20240910	102200	73244050	44450	44450	44450	44450	0
654	20240910	102100	73244050	44450	44450	44450	44450	1
655	20240910	102000	73199600	44450	44450	44450	44450	66
656	20240910	101900	70265900	44500	44500	44500	44500	0
657	20240910	101800	70265900	44500	44500	44500	44500	21
658	20240910	101700	69331400	44500	44500	44500	44500	1
659	20240910	101600	69286900	44500	44500	44500	44500	1
660	20240910	101500	69242400	44500	44450	44500	44400	23
661	20240910	101400	68220800	44450	44550	44550	44450	161
662	20240910	101300	61055400	44600	44600	44600	44600	2
663	20240910	101200	60966200	44550	44600	44600	44550	4
664	20240910	101100	60787850	44600	44600	44600	44600	1
665	20240910	101000	60743250	44600	44600	44600	44600	6
666	20240910	100900	60475650	44600	44550	44600	44550	4
667	20240910	100800	60297400	44800	44800	44800	44800	0
668	20240910	100700	60297400	44800	44600	44800	44600	5
669	20240910	100600	60073900	44600	44500	44600	44500	6
670	20240910	100500	59806500	44500	44500	44500	44500	1
671	20240910	100400	59762000	44500	44750	44750	44500	383
672	20240910	100300	42645800	44750	44750	44750	44750	0
673	20240910	100200	42645800	44750	44800	44800	44750	33
674	20240910	100100	41167550	44800	44800	44800	44800	0
675	20240910	100000	41167550	44800	44800	44800	44800	1
676	20240910	095900	41122750	44800	44900	44900	44800	52
677	20240910	095800	38788450	44900	44900	44900	44900	0
678	20240910	095700	38788450	44900	44900	44900	44900	0
679	20240910	095600	38788450	44900	44900	44900	44900	37
680	20240910	095500	37127150	44900	44900	44900	44900	0
681	20240910	095400	37127150	44900	44900	44900	44900	0
682	20240910	095300	37127150	44900	44900	44900	44900	0
683	20240910	095200	37127150	44900	44900	44900	44900	1
684	20240910	095100	37082250	45100	45100	45100	45100	0
685	20240910	095000	37082250	45100	45100	45100	45100	0
686	20240910	094900	37082250	45100	45100	45100	45100	0
687	20240910	094800	37082250	45100	45100	45100	45100	0
688	20240910	094700	37082250	45100	45100	45100	45100	0
689	20240910	094600	37082250	45100	45100	45100	45100	0
690	20240910	094500	37082250	45100	45100	45100	45100	0
691	20240910	094400	37082250	45100	45100	45100	45100	0
692	20240910	094300	37082250	45100	45100	45100	45100	1
693	20240910	094200	37037150	45150	45150	45150	45150	0
694	20240910	094100	37037150	45150	45150	45150	45150	0
695	20240910	094000	37037150	45150	45150	45150	45150	0
696	20240910	093900	37037150	45150	45150	45150	45150	1
697	20240910	093800	36992000	44900	44900	44900	44900	4
698	20240910	093700	36812400	45200	45200	45200	45200	0
699	20240910	093600	36812400	45200	45200	45200	45200	1
700	20240910	093500	36767200	45150	45150	45150	45150	0
701	20240910	093400	36767200	45150	45050	45150	45050	77
702	20240910	093300	33295150	45050	45050	45050	45050	0
703	20240910	093200	33295150	45050	45050	45050	45050	1
704	20240910	093100	33250100	45000	45000	45000	45000	0
705	20240910	093000	33250100	45000	45000	45000	45000	0
706	20240910	092900	33250100	45000	45000	45000	45000	10
707	20240910	092800	32800100	44950	44950	44950	44950	0
708	20240910	092700	32800100	44950	44950	44950	44950	0
709	20240910	092600	32800100	44950	44950	44950	44950	1
710	20240910	092500	32755150	44950	44950	44950	44950	0
711	20240910	092400	32755150	44950	44950	44950	44950	10
712	20240910	092300	32305650	44950	44950	44950	44950	0
713	20240910	092200	32305650	44950	44950	44950	44950	14
714	20240910	092100	31676350	44700	44700	44700	44700	0
715	20240910	092000	31676350	44700	44700	44700	44700	0
716	20240910	091900	31676350	44700	44750	44750	44700	200
717	20240910	091800	22735700	44750	44750	44750	44750	1
718	20240910	091700	22690950	44800	44800	44800	44800	0
719	20240910	091600	22690950	44800	44800	44800	44800	39
720	20240910	091500	20943750	44900	44900	44900	44900	0
721	20240910	091400	20943750	44900	44900	44900	44900	0
722	20240910	091300	20943750	44900	44900	44900	44900	263
723	20240910	091200	9135050	45000	45000	45000	45000	0
724	20240910	091100	9135050	45000	45000	45000	45000	0
725	20240910	091000	9135050	45000	45000	45000	45000	0
726	20240910	090900	9135050	45000	45000	45000	45000	0
727	20240910	090800	9135050	45000	45000	45000	45000	0
728	20240910	090700	9135050	45000	45000	45000	45000	0
729	20240910	090600	9135050	45000	45000	45000	45000	0
730	20240910	090500	9135050	45000	45000	45000	45000	0
731	20240910	090400	9135050	45000	45000	45000	45000	200
732	20240910	090300	135050	45000	45000	45000	45000	0
733	20240910	090200	135050	45000	45000	45000	45000	2
734	20240910	090100	45050	45050	45050	45050	45050	0
735	20240910	090000	45050	45050	45050	45050	45050	1