KissMeData/284740/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	205500	221505350	21300	21300	21300	21300	373
3	20240910	205400	221505350	21300	21300	21300	21300	0
4	20240910	205300	221505350	21300	21300	21300	21300	0
5	20240910	205200	221505350	21300	21300	21300	21300	0
6	20240910	205100	221505350	21300	21300	21300	21300	0
7	20240910	205000	221505350	21300	21300	21300	21300	0
8	20240910	204900	221505350	21300	21300	21300	21300	0
9	20240910	204800	221505350	21300	21300	21300	21300	0
10	20240910	204700	221505350	21300	21300	21300	21300	0
11	20240910	204600	221505350	21300	21300	21300	21300	0
12	20240910	204500	221505350	21300	21300	21300	21300	0
13	20240910	204400	221505350	21300	21300	21300	21300	0
14	20240910	204300	221505350	21300	21300	21300	21300	0
15	20240910	204200	221505350	21300	21300	21300	21300	0
16	20240910	204100	221505350	21300	21300	21300	21300	0
17	20240910	204000	221505350	21300	21300	21300	21300	0
18	20240910	203900	221505350	21300	21300	21300	21300	0
19	20240910	203800	221505350	21300	21300	21300	21300	0
20	20240910	203700	221505350	21300	21300	21300	21300	0
21	20240910	203600	221505350	21300	21300	21300	21300	0
22	20240910	203500	221505350	21300	21300	21300	21300	0
23	20240910	203400	221505350	21300	21300	21300	21300	0
24	20240910	203300	221505350	21300	21300	21300	21300	0
25	20240910	203200	221505350	21300	21300	21300	21300	0
26	20240910	203100	221505350	21300	21300	21300	21300	0
27	20240910	203000	221505350	21300	21300	21300	21300	0
28	20240910	202900	221505350	21300	21300	21300	21300	0
29	20240910	202800	221505350	21300	21300	21300	21300	0
30	20240910	202700	221505350	21300	21300	21300	21300	0
31	20240910	202600	221505350	21300	21300	21300	21300	0
32	20240910	202500	221505350	21300	21300	21300	21300	373
33	20240910	202400	221505350	21300	21300	21300	21300	0
34	20240910	202300	221505350	21300	21300	21300	21300	0
35	20240910	202200	221505350	21300	21300	21300	21300	0
36	20240910	202100	221505350	21300	21300	21300	21300	0
37	20240910	202000	221505350	21300	21300	21300	21300	0
38	20240910	201900	221505350	21300	21300	21300	21300	0
39	20240910	201800	221505350	21300	21300	21300	21300	0
40	20240910	201700	221505350	21300	21300	21300	21300	0
41	20240910	201600	221505350	21300	21300	21300	21300	0
42	20240910	201500	221505350	21300	21300	21300	21300	0
43	20240910	201400	221505350	21300	21300	21300	21300	0
44	20240910	201300	221505350	21300	21300	21300	21300	0
45	20240910	201200	221505350	21300	21300	21300	21300	0
46	20240910	201100	221505350	21300	21300	21300	21300	0
47	20240910	201000	221505350	21300	21300	21300	21300	0
48	20240910	200900	221505350	21300	21300	21300	21300	0
49	20240910	200800	221505350	21300	21300	21300	21300	0
50	20240910	200700	221505350	21300	21300	21300	21300	0
51	20240910	200600	221505350	21300	21300	21300	21300	0
52	20240910	200500	221505350	21300	21300	21300	21300	0
53	20240910	200400	221505350	21300	21300	21300	21300	0
54	20240910	200300	221505350	21300	21300	21300	21300	0
55	20240910	200200	221505350	21300	21300	21300	21300	0
56	20240910	200100	221505350	21300	21300	21300	21300	0
57	20240910	200000	221505350	21300	21300	21300	21300	0
58	20240910	195900	221505350	21300	21300	21300	21300	0
59	20240910	195800	221505350	21300	21300	21300	21300	0
60	20240910	195700	221505350	21300	21300	21300	21300	0
61	20240910	195600	221505350	21300	21300	21300	21300	0
62	20240910	195500	221505350	21300	21300	21300	21300	373
63	20240910	195400	221505350	21300	21300	21300	21300	0
64	20240910	195300	221505350	21300	21300	21300	21300	0
65	20240910	195200	221505350	21300	21300	21300	21300	0
66	20240910	195100	221505350	21300	21300	21300	21300	0
67	20240910	195000	221505350	21300	21300	21300	21300	0
68	20240910	194900	221505350	21300	21300	21300	21300	0
69	20240910	194800	221505350	21300	21300	21300	21300	0
70	20240910	194700	221505350	21300	21300	21300	21300	0
71	20240910	194600	221505350	21300	21300	21300	21300	0
72	20240910	194500	221505350	21300	21300	21300	21300	0
73	20240910	194400	221505350	21300	21300	21300	21300	0
74	20240910	194300	221505350	21300	21300	21300	21300	0
75	20240910	194200	221505350	21300	21300	21300	21300	0
76	20240910	194100	221505350	21300	21300	21300	21300	0
77	20240910	194000	221505350	21300	21300	21300	21300	0
78	20240910	193900	221505350	21300	21300	21300	21300	0
79	20240910	193800	221505350	21300	21300	21300	21300	0
80	20240910	193700	221505350	21300	21300	21300	21300	0
81	20240910	193600	221505350	21300	21300	21300	21300	0
82	20240910	193500	221505350	21300	21300	21300	21300	0
83	20240910	193400	221505350	21300	21300	21300	21300	0
84	20240910	193300	221505350	21300	21300	21300	21300	0
85	20240910	193200	221505350	21300	21300	21300	21300	0
86	20240910	193100	221505350	21300	21300	21300	21300	0
87	20240910	193000	221505350	21300	21300	21300	21300	0
88	20240910	192900	221505350	21300	21300	21300	21300	0
89	20240910	192800	221505350	21300	21300	21300	21300	0
90	20240910	192700	221505350	21300	21300	21300	21300	0
91	20240910	192600	221505350	21300	21300	21300	21300	0
92	20240910	192500	221505350	21300	21300	21300	21300	373
93	20240910	192400	221505350	21300	21300	21300	21300	0
94	20240910	192300	221505350	21300	21300	21300	21300	0
95	20240910	192200	221505350	21300	21300	21300	21300	0
96	20240910	192100	221505350	21300	21300	21300	21300	0
97	20240910	192000	221505350	21300	21300	21300	21300	0
98	20240910	191900	221505350	21300	21300	21300	21300	0
99	20240910	191800	221505350	21300	21300	21300	21300	0
100	20240910	191700	221505350	21300	21300	21300	21300	0
101	20240910	191600	221505350	21300	21300	21300	21300	0
102	20240910	191500	221505350	21300	21300	21300	21300	0
103	20240910	191400	221505350	21300	21300	21300	21300	0
104	20240910	191300	221505350	21300	21300	21300	21300	0
105	20240910	191200	221505350	21300	21300	21300	21300	0
106	20240910	191100	221505350	21300	21300	21300	21300	0
107	20240910	191000	221505350	21300	21300	21300	21300	0
108	20240910	190900	221505350	21300	21300	21300	21300	0
109	20240910	190800	221505350	21300	21300	21300	21300	0
110	20240910	190700	221505350	21300	21300	21300	21300	0
111	20240910	190600	221505350	21300	21300	21300	21300	0
112	20240910	190500	221505350	21300	21300	21300	21300	0
113	20240910	190400	221505350	21300	21300	21300	21300	0
114	20240910	190300	221505350	21300	21300	21300	21300	0
115	20240910	190200	221505350	21300	21300	21300	21300	0
116	20240910	190100	221505350	21300	21300	21300	21300	0
117	20240910	190000	221505350	21300	21300	21300	21300	0
118	20240910	185900	221505350	21300	21300	21300	21300	0
119	20240910	185800	221505350	21300	21300	21300	21300	0
120	20240910	185700	221505350	21300	21300	21300	21300	0
121	20240910	185600	221505350	21300	21300	21300	21300	0
122	20240910	185500	221505350	21300	21300	21300	21300	373
123	20240910	185400	221505350	21300	21300	21300	21300	0
124	20240910	185300	221505350	21300	21300	21300	21300	0
125	20240910	185200	221505350	21300	21300	21300	21300	0
126	20240910	185100	221505350	21300	21300	21300	21300	0
127	20240910	185000	221505350	21300	21300	21300	21300	0
128	20240910	184900	221505350	21300	21300	21300	21300	0
129	20240910	184800	221505350	21300	21300	21300	21300	0
130	20240910	184700	221505350	21300	21300	21300	21300	0
131	20240910	184600	221505350	21300	21300	21300	21300	0
132	20240910	184500	221505350	21300	21300	21300	21300	0
133	20240910	184400	221505350	21300	21300	21300	21300	0
134	20240910	184300	221505350	21300	21300	21300	21300	0
135	20240910	184200	221505350	21300	21300	21300	21300	0
136	20240910	184100	221505350	21300	21300	21300	21300	0
137	20240910	184000	221505350	21300	21300	21300	21300	0
138	20240910	183900	221505350	21300	21300	21300	21300	0
139	20240910	183800	221505350	21300	21300	21300	21300	0
140	20240910	183700	221505350	21300	21300	21300	21300	0
141	20240910	183600	221505350	21300	21300	21300	21300	0
142	20240910	183500	221505350	21300	21300	21300	21300	0
143	20240910	183400	221505350	21300	21300	21300	21300	0
144	20240910	183300	221505350	21300	21300	21300	21300	0
145	20240910	183200	221505350	21300	21300	21300	21300	0
146	20240910	183100	221505350	21300	21300	21300	21300	0
147	20240910	183000	221505350	21300	21300	21300	21300	0
148	20240910	182900	221505350	21300	21300	21300	21300	0
149	20240910	182800	221505350	21300	21300	21300	21300	0
150	20240910	182700	221505350	21300	21300	21300	21300	0
151	20240910	182600	221505350	21300	21300	21300	21300	0
152	20240910	182500	221505350	21300	21300	21300	21300	373
153	20240910	182400	221505350	21300	21300	21300	21300	0
154	20240910	182300	221505350	21300	21300	21300	21300	0
155	20240910	182200	221505350	21300	21300	21300	21300	0
156	20240910	182100	221505350	21300	21300	21300	21300	0
157	20240910	182000	221505350	21300	21300	21300	21300	0
158	20240910	181900	221505350	21300	21300	21300	21300	0
159	20240910	181800	221505350	21300	21300	21300	21300	0
160	20240910	181700	221505350	21300	21300	21300	21300	0
161	20240910	181600	221505350	21300	21300	21300	21300	0
162	20240910	181500	221505350	21300	21300	21300	21300	0
163	20240910	181400	221505350	21300	21300	21300	21300	0
164	20240910	181300	221505350	21300	21300	21300	21300	0
165	20240910	181200	221505350	21300	21300	21300	21300	0
166	20240910	181100	221505350	21300	21300	21300	21300	0
167	20240910	181000	221505350	21300	21300	21300	21300	0
168	20240910	180900	221505350	21300	21300	21300	21300	0
169	20240910	180800	221505350	21300	21300	21300	21300	0
170	20240910	180700	221505350	21300	21300	21300	21300	0
171	20240910	180600	221505350	21300	21300	21300	21300	0
172	20240910	180500	221505350	21300	21300	21300	21300	0
173	20240910	180400	221505350	21300	21300	21300	21300	0
174	20240910	180300	221505350	21300	21300	21300	21300	0
175	20240910	180200	221505350	21300	21300	21300	21300	0
176	20240910	180100	221505350	21300	21300	21300	21300	0
177	20240910	180000	221505350	21300	21300	21300	21300	0
178	20240910	175900	221505350	21300	21300	21300	21300	0
179	20240910	175800	221505350	21300	21300	21300	21300	0
180	20240910	175700	221505350	21300	21300	21300	21300	0
181	20240910	175600	221505350	21300	21300	21300	21300	0
182	20240910	175500	221505350	21300	21300	21300	21300	373
183	20240910	175400	221505350	21300	21300	21300	21300	0
184	20240910	175300	221505350	21300	21300	21300	21300	0
185	20240910	175200	221505350	21300	21300	21300	21300	0
186	20240910	175100	221505350	21300	21300	21300	21300	0
187	20240910	175000	221505350	21300	21300	21300	21300	0
188	20240910	174900	221505350	21300	21300	21300	21300	0
189	20240910	174800	221505350	21300	21300	21300	21300	0
190	20240910	174700	221505350	21300	21300	21300	21300	0
191	20240910	174600	221505350	21300	21300	21300	21300	0
192	20240910	174500	221505350	21300	21300	21300	21300	0
193	20240910	174400	221505350	21300	21300	21300	21300	0
194	20240910	174300	221505350	21300	21300	21300	21300	0
195	20240910	174200	221505350	21300	21300	21300	21300	0
196	20240910	174100	221505350	21300	21300	21300	21300	0
197	20240910	174000	221505350	21300	21300	21300	21300	0
198	20240910	173900	221505350	21300	21300	21300	21300	0
199	20240910	173800	221505350	21300	21300	21300	21300	0
200	20240910	173700	221505350	21300	21300	21300	21300	0
201	20240910	173600	221505350	21300	21300	21300	21300	0
202	20240910	173500	221505350	21300	21300	21300	21300	0
203	20240910	173400	221505350	21300	21300	21300	21300	0
204	20240910	173300	221505350	21300	21300	21300	21300	0
205	20240910	173200	221505350	21300	21300	21300	21300	0
206	20240910	173100	221505350	21300	21300	21300	21300	0
207	20240910	173000	221505350	21300	21300	21300	21300	0
208	20240910	172900	221505350	21300	21300	21300	21300	0
209	20240910	172800	221505350	21300	21300	21300	21300	0
210	20240910	172700	221505350	21300	21300	21300	21300	0
211	20240910	172600	221505350	21300	21300	21300	21300	0
212	20240910	172500	221505350	21300	21300	21300	21300	373
213	20240910	172400	221505350	21300	21300	21300	21300	0
214	20240910	172300	221505350	21300	21300	21300	21300	0
215	20240910	172200	221505350	21300	21300	21300	21300	0
216	20240910	172100	221505350	21300	21300	21300	21300	0
217	20240910	172000	221505350	21300	21300	21300	21300	0
218	20240910	171900	221505350	21300	21300	21300	21300	0
219	20240910	171800	221505350	21300	21300	21300	21300	0
220	20240910	171700	221505350	21300	21300	21300	21300	0
221	20240910	171600	221505350	21300	21300	21300	21300	0
222	20240910	171500	221505350	21300	21300	21300	21300	0
223	20240910	171400	221505350	21300	21300	21300	21300	0
224	20240910	171300	221505350	21300	21300	21300	21300	0
225	20240910	171200	221505350	21300	21300	21300	21300	0
226	20240910	171100	221505350	21300	21300	21300	21300	0
227	20240910	171000	221505350	21300	21300	21300	21300	0
228	20240910	170900	221505350	21300	21300	21300	21300	0
229	20240910	170800	221505350	21300	21300	21300	21300	0
230	20240910	170700	221505350	21300	21300	21300	21300	0
231	20240910	170600	221505350	21300	21300	21300	21300	0
232	20240910	170500	221505350	21300	21300	21300	21300	0
233	20240910	170400	221505350	21300	21300	21300	21300	0
234	20240910	170300	221505350	21300	21300	21300	21300	0
235	20240910	170200	221505350	21300	21300	21300	21300	0
236	20240910	170100	221505350	21300	21300	21300	21300	0
237	20240910	170000	221505350	21300	21300	21300	21300	0
238	20240910	165900	221505350	21300	21300	21300	21300	0
239	20240910	165800	221505350	21300	21300	21300	21300	0
240	20240910	165700	221505350	21300	21300	21300	21300	0
241	20240910	165600	221505350	21300	21300	21300	21300	0
242	20240910	165500	221505350	21300	21300	21300	21300	373
243	20240910	165400	221505350	21300	21300	21300	21300	0
244	20240910	165300	221505350	21300	21300	21300	21300	0
245	20240910	165200	221505350	21300	21300	21300	21300	0
246	20240910	165100	221505350	21300	21300	21300	21300	0
247	20240910	165000	221505350	21300	21300	21300	21300	0
248	20240910	164900	221505350	21300	21300	21300	21300	0
249	20240910	164800	221505350	21300	21300	21300	21300	0
250	20240910	164700	221505350	21300	21300	21300	21300	0
251	20240910	164600	221505350	21300	21300	21300	21300	0
252	20240910	164500	221505350	21300	21300	21300	21300	0
253	20240910	164400	221505350	21300	21300	21300	21300	0
254	20240910	164300	221505350	21300	21300	21300	21300	0
255	20240910	164200	221505350	21300	21300	21300	21300	0
256	20240910	164100	221505350	21300	21300	21300	21300	0
257	20240910	164000	221505350	21300	21300	21300	21300	0
258	20240910	163900	221505350	21300	21300	21300	21300	0
259	20240910	163800	221505350	21300	21300	21300	21300	0
260	20240910	163700	221505350	21300	21300	21300	21300	0
261	20240910	163600	221505350	21300	21300	21300	21300	0
262	20240910	163500	221505350	21300	21300	21300	21300	0
263	20240910	163400	221505350	21300	21300	21300	21300	0
264	20240910	163300	221505350	21300	21300	21300	21300	0
265	20240910	163200	221505350	21300	21300	21300	21300	0
266	20240910	163100	221505350	21300	21300	21300	21300	0
267	20240910	163000	221505350	21300	21300	21300	21300	0
268	20240910	162900	221505350	21300	21300	21300	21300	0
269	20240910	162800	221505350	21300	21300	21300	21300	0
270	20240910	162700	221505350	21300	21300	21300	21300	0
271	20240910	162600	221505350	21300	21300	21300	21300	0
272	20240910	162500	221505350	21300	21300	21300	21300	373
273	20240910	162400	221505350	21300	21300	21300	21300	0
274	20240910	162300	221505350	21300	21300	21300	21300	0
275	20240910	162200	221505350	21300	21300	21300	21300	0
276	20240910	162100	221505350	21300	21300	21300	21300	0
277	20240910	162000	221505350	21300	21300	21300	21300	0
278	20240910	161900	221505350	21300	21300	21300	21300	0
279	20240910	161800	221505350	21300	21300	21300	21300	0
280	20240910	161700	221505350	21300	21300	21300	21300	0
281	20240910	161600	221505350	21300	21300	21300	21300	0
282	20240910	161500	221505350	21300	21300	21300	21300	0
283	20240910	161400	221505350	21300	21300	21300	21300	0
284	20240910	161300	221505350	21300	21300	21300	21300	0
285	20240910	161200	221505350	21300	21300	21300	21300	0
286	20240910	161100	221505350	21300	21300	21300	21300	0
287	20240910	161000	221505350	21300	21300	21300	21300	0
288	20240910	160900	221505350	21300	21300	21300	21300	0
289	20240910	160800	221505350	21300	21300	21300	21300	0
290	20240910	160700	221505350	21300	21300	21300	21300	0
291	20240910	160600	221505350	21300	21300	21300	21300	0
292	20240910	160500	221505350	21300	21300	21300	21300	0
293	20240910	160400	221505350	21300	21300	21300	21300	0
294	20240910	160300	221505350	21300	21300	21300	21300	0
295	20240910	160200	221505350	21300	21300	21300	21300	0
296	20240910	160100	221505350	21300	21300	21300	21300	0
297	20240910	160000	221505350	21300	21300	21300	21300	0
298	20240910	155900	221505350	21300	21300	21300	21300	0
299	20240910	155800	221505350	21300	21300	21300	21300	0
300	20240910	155700	221505350	21300	21300	21300	21300	0
301	20240910	155600	221505350	21300	21300	21300	21300	0
302	20240910	155500	221505350	21300	21300	21300	21300	373
303	20240910	155400	221505350	21300	21300	21300	21300	0
304	20240910	155300	221505350	21300	21300	21300	21300	0
305	20240910	155200	221505350	21300	21300	21300	21300	0
306	20240910	155100	221505350	21300	21300	21300	21300	0
307	20240910	155000	221505350	21300	21300	21300	21300	0
308	20240910	154900	221505350	21300	21300	21300	21300	0
309	20240910	154800	221505350	21300	21300	21300	21300	0
310	20240910	154700	221505350	21300	21300	21300	21300	0
311	20240910	154600	221505350	21300	21300	21300	21300	0
312	20240910	154500	221505350	21300	21300	21300	21300	0
313	20240910	154400	221505350	21300	21300	21300	21300	0
314	20240910	154300	221505350	21300	21300	21300	21300	0
315	20240910	154200	221505350	21300	21300	21300	21300	0
316	20240910	154100	221505350	21300	21300	21300	21300	0
317	20240910	154000	221505350	21300	21300	21300	21300	0
318	20240910	153900	221505350	21300	21300	21300	21300	0
319	20240910	153800	221505350	21300	21300	21300	21300	0
320	20240910	153700	221505350	21300	21300	21300	21300	0
321	20240910	153600	221505350	21300	21300	21300	21300	0
322	20240910	153500	221505350	21300	21300	21300	21300	0
323	20240910	153400	221505350	21300	21300	21300	21300	0
324	20240910	153300	221505350	21300	21300	21300	21300	0
325	20240910	153200	221505350	21300	21300	21300	21300	0
326	20240910	153100	221505350	21300	21300	21300	21300	0
327	20240910	153000	221505350	21300	21300	21300	21300	373
328	20240910	152900	213560450	21250	21250	21250	21250	0
329	20240910	152800	213560450	21250	21250	21250	21250	0
330	20240910	152700	213560450	21250	21250	21250	21250	0
331	20240910	152600	213560450	21250	21250	21250	21250	0
332	20240910	152500	213560450	21250	21250	21250	21250	0
333	20240910	152400	213560450	21250	21250	21250	21250	0
334	20240910	152300	213560450	21250	21250	21250	21250	0
335	20240910	152200	213560450	21250	21250	21250	21250	0
336	20240910	152100	213560450	21250	21250	21250	21250	0
337	20240910	152000	213560450	21250	21250	21250	21250	0
338	20240910	151900	213560450	21250	21150	21250	21150	8
339	20240910	151800	213390950	21250	21150	21250	21150	17
340	20240910	151700	213030000	21300	21200	21300	21200	90
341	20240910	151600	211117200	21150	21150	21150	21150	72
342	20240910	151500	209594400	21150	21200	21200	21150	15
343	20240910	151400	209276500	21200	21200	21200	21200	49
344	20240910	151300	208237700	21200	21200	21200	21200	0
345	20240910	151200	208237700	21200	21200	21200	21200	10
346	20240910	151100	208025700	21150	21100	21150	21100	24
347	20240910	151000	207518350	21200	21200	21200	21200	30
348	20240910	150900	206882350	21150	21150	21150	21150	0
349	20240910	150800	206882350	21150	21150	21150	21150	24
350	20240910	150700	206374750	21150	21200	21200	21150	91
351	20240910	150600	204450000	21200	21200	21200	21200	28
352	20240910	150500	203856400	21200	21200	21200	21200	9
353	20240910	150400	203665600	21200	21200	21200	21200	3
354	20240910	150300	203602000	21200	21200	21200	21200	37
355	20240910	150200	202817600	21200	21200	21200	21200	14
356	20240910	150100	202520800	21200	21200	21200	21200	9
357	20240910	150000	202330000	21200	21150	21200	21150	22
358	20240910	145900	201863650	21150	21150	21150	21150	50
359	20240910	145800	200806150	21200	21200	21200	21200	39
360	20240910	145700	199979350	21200	21200	21200	21200	0
361	20240910	145600	199979350	21200	21200	21200	21200	0
362	20240910	145500	199979350	21200	21250	21250	21200	74
363	20240910	145400	198409650	21250	21250	21250	21250	18
364	20240910	145300	198027150	21250	21250	21250	21250	18
365	20240910	145200	197644650	21200	21250	21250	21200	25
366	20240910	145100	197114150	21250	21250	21250	21250	0
367	20240910	145000	197114150	21250	21200	21250	21200	21
368	20240910	144900	196668500	21250	21250	21250	21250	9
369	20240910	144800	196477250	21200	21200	21200	21200	0
370	20240910	144700	196477250	21200	21200	21200	21200	11
371	20240910	144600	196244050	21200	21200	21200	21200	59
372	20240910	144500	194993250	21200	21200	21200	21200	0
373	20240910	144400	194993250	21200	21200	21200	21200	18
374	20240910	144300	194611650	21200	21200	21200	21200	9
375	20240910	144200	194420850	21200	21200	21200	21200	33
376	20240910	144100	193721250	21200	21200	21200	21200	1
377	20240910	144000	193700050	21200	21200	21200	21200	0
378	20240910	143900	193700050	21200	21200	21250	21200	136
379	20240910	143800	190815550	21200	21200	21200	21200	0
380	20240910	143700	190815550	21200	21200	21200	21200	58
381	20240910	143600	189585950	21200	21200	21200	21200	0
382	20240910	143500	189585950	21200	21200	21200	21200	48
383	20240910	143400	188568350	21250	21250	21300	21250	37
384	20240910	143300	187782050	21250	21250	21300	21250	12
385	20240910	143200	187526550	21300	21300	21300	21300	0
386	20240910	143100	187526550	21300	21250	21300	21250	25
387	20240910	143000	186994750	21300	21250	21300	21250	10
388	20240910	142900	186781800	21250	21250	21250	21250	11
389	20240910	142800	186548050	21250	21250	21250	21250	57
390	20240910	142700	185336800	21250	21250	21250	21250	11
391	20240910	142600	185103050	21250	21250	21250	21250	44
392	20240910	142500	184168050	21250	21250	21250	21250	0
393	20240910	142400	184168050	21250	21200	21300	21200	36
394	20240910	142300	183403450	21250	21250	21300	21250	35
395	20240910	142200	182659300	21200	21200	21200	21200	6
396	20240910	142100	182532100	21250	21250	21300	21250	11
397	20240910	142000	182297950	21250	21250	21250	21250	49
398	20240910	141900	181256700	21250	21250	21250	21250	0
399	20240910	141800	181256700	21250	21250	21250	21250	40
400	20240910	141700	180406700	21300	21250	21300	21250	10
401	20240910	141600	180193750	21250	21250	21250	21250	0
402	20240910	141500	180193750	21250	21250	21300	21250	25
403	20240910	141400	179662050	21250	21250	21250	21250	0
404	20240910	141300	179662050	21250	21250	21250	21250	39
405	20240910	141200	178833300	21250	21250	21300	21250	11
406	20240910	141100	178599100	21250	21250	21300	21250	11
407	20240910	141000	178364900	21200	21250	21250	21200	55
408	20240910	140900	177198300	21250	21250	21300	21250	46
409	20240910	140800	176220300	21250	21250	21250	21250	0
410	20240910	140700	176220300	21250	21250	21250	21250	40
411	20240910	140600	175370300	21250	21250	21250	21250	0
412	20240910	140500	175370300	21250	21250	21250	21250	29
413	20240910	140400	174754050	21300	21250	21300	21250	9
414	20240910	140300	174562400	21300	21250	21300	21250	11
415	20240910	140200	174328150	21250	21250	21250	21250	14
416	20240910	140100	174030650	21300	21250	21300	21200	143
417	20240910	140000	170995500	21300	21300	21300	21300	0
418	20240910	135900	170995500	21300	21300	21300	21250	59
419	20240910	135800	169740850	21250	21250	21250	21250	0
420	20240910	135700	169740850	21250	21250	21250	21250	0
421	20240910	135600	169740850	21250	21250	21250	21250	1
422	20240910	135500	169719600	21250	21250	21250	21250	64
423	20240910	135400	168359600	21300	21300	21300	21300	23
424	20240910	135300	167869700	21300	21300	21300	21300	15
425	20240910	135200	167550200	21300	21300	21300	21300	17
426	20240910	135100	167188100	21300	21300	21300	21300	13
427	20240910	135000	166911200	21300	21300	21300	21300	0
428	20240910	134900	166911200	21300	21300	21300	21300	0
429	20240910	134800	166911200	21300	21300	21300	21250	59
430	20240910	134700	165655650	21300	21300	21300	21300	0
431	20240910	134600	165655650	21300	21300	21300	21300	23
432	20240910	134500	165165750	21300	21300	21300	21300	0
433	20240910	134400	165165750	21300	21300	21300	21300	23
434	20240910	134300	164675850	21300	21300	21350	21300	100
435	20240910	134200	162543950	21350	21350	21350	21350	0
436	20240910	134100	162543950	21350	21350	21350	21350	0
437	20240910	134000	162543950	21350	21350	21400	21350	57
438	20240910	133900	161326100	21400	21400	21400	21400	10
439	20240910	133800	161112100	21400	21350	21400	21350	32
440	20240910	133700	160428450	21300	21300	21300	21300	0
441	20240910	133600	160428450	21300	21300	21300	21300	0
442	20240910	133500	160428450	21300	21350	21400	21300	150
443	20240910	133400	157227250	21350	21350	21350	21350	0
444	20240910	133300	157227250	21350	21350	21350	21350	1
445	20240910	133200	157205900	21350	21300	21350	21300	23
446	20240910	133100	156715150	21350	21350	21350	21350	10
447	20240910	133000	156501650	21350	21350	21350	21350	31
448	20240910	132900	155839800	21350	21350	21350	21350	12
449	20240910	132800	155583600	21350	21350	21350	21350	10
450	20240910	132700	155370100	21350	21350	21350	21350	18
451	20240910	132600	154985800	21300	21300	21300	21300	43
452	20240910	132500	154069900	21300	21300	21300	21300	0
453	20240910	132400	154069900	21300	21300	21300	21300	34
454	20240910	132300	153345700	21350	21350	21350	21350	0
455	20240910	132200	153345700	21350	21350	21400	21350	39
456	20240910	132100	152512650	21400	21350	21400	21350	10
457	20240910	132000	152298700	21350	21350	21350	21350	0
458	20240910	131900	152298700	21350	21400	21400	21350	96
459	20240910	131800	150248250	21400	21400	21400	21400	0
460	20240910	131700	150248250	21400	21400	21400	21400	10
461	20240910	131600	150034250	21350	21350	21350	21350	12
462	20240910	131500	149778050	21400	21350	21400	21350	11
463	20240910	131400	149542700	21400	21350	21400	21350	29
464	20240910	131300	148922150	21350	21350	21350	21350	0
465	20240910	131200	148922150	21350	21350	21350	21350	0
466	20240910	131100	148922150	21350	21350	21400	21350	79
467	20240910	131000	147235000	21400	21350	21400	21350	46
468	20240910	130900	146252350	21350	21350	21350	21350	9
469	20240910	130800	146060200	21350	21350	21350	21350	21
470	20240910	130700	145611850	21300	21350	21350	21300	14
471	20240910	130600	145313200	21350	21350	21350	21350	23
472	20240910	130500	144822150	21350	21300	21350	21300	16
473	20240910	130400	144480900	21350	21350	21350	21350	10
474	20240910	130300	144267400	21350	21350	21350	21350	19
475	20240910	130200	143861750	21350	21350	21350	21350	9
476	20240910	130100	143669600	21350	21350	21350	21350	52
477	20240910	130000	142559400	21350	21350	21350	21350	32
478	20240910	125900	141876200	21350	21350	21350	21350	14
479	20240910	125800	141577300	21300	21300	21300	21300	13
480	20240910	125700	141300400	21300	21300	21300	21300	9
481	20240910	125600	141108700	21300	21300	21300	21300	10
482	20240910	125500	140895700	21300	21300	21300	21300	21
483	20240910	125400	140448400	21300	21300	21300	21300	0
484	20240910	125300	140448400	21300	21300	21300	21300	27
485	20240910	125200	139873300	21300	21300	21300	21300	19
486	20240910	125100	139468600	21300	21300	21300	21300	0
487	20240910	125000	139468600	21300	21300	21300	21300	22
488	20240910	124900	139000000	21300	21350	21350	21300	94
489	20240910	124800	136997350	21350	21350	21350	21350	0
490	20240910	124700	136997350	21350	21350	21350	21350	16
491	20240910	124600	136655750	21350	21350	21350	21350	10
492	20240910	124500	136442250	21350	21350	21350	21350	9
493	20240910	124400	136250100	21350	21350	21350	21350	28
494	20240910	124300	135652300	21350	21350	21350	21350	10
495	20240910	124200	135438800	21350	21350	21350	21350	26
496	20240910	124100	134883700	21350	21350	21350	21350	9
497	20240910	124000	134691550	21350	21350	21350	21350	1
498	20240910	123900	134670200	21350	21350	21350	21350	22
499	20240910	123800	134200500	21350	21350	21350	21350	9
500	20240910	123700	134008350	21350	21300	21350	21300	8
501	20240910	123600	133837900	21350	21350	21350	21350	21
502	20240910	123500	133389550	21300	21300	21300	21300	78
503	20240910	123400	131728150	21300	21300	21300	21300	1
504	20240910	123300	131706850	21300	21300	21300	21300	0
505	20240910	123200	131706850	21300	21300	21300	21300	16
506	20240910	123100	131366050	21350	21350	21350	21350	23
507	20240910	123000	130875000	21350	21350	21350	21300	159
508	20240910	122900	127480650	21350	21400	21400	21350	494
509	20240910	122800	116933300	21400	21350	21400	21350	23
510	20240910	122700	116441150	21350	21350	21400	21350	11
511	20240910	122600	116205850	21350	21350	21400	21300	64
512	20240910	122500	114839100	21300	21350	21350	21300	38
513	20240910	122400	114029600	21350	21350	21350	21350	0
514	20240910	122300	114029600	21350	21400	21400	21350	20
515	20240910	122200	113602550	21350	21350	21400	21350	319
516	20240910	122100	106776950	21400	21350	21400	21350	10
517	20240910	122000	106563000	21350	21350	21350	21350	21
518	20240910	121900	106114650	21350	21350	21400	21350	11
519	20240910	121800	105879350	21350	21350	21350	21350	108
520	20240910	121700	103573550	21350	21350	21350	21350	20
521	20240910	121600	103146550	21300	21300	21300	21300	0
522	20240910	121500	103146550	21300	21300	21350	21300	12
523	20240910	121400	102890800	21300	21300	21300	21300	0
524	20240910	121300	102890800	21300	21300	21300	21300	0
525	20240910	121200	102890800	21300	21300	21300	21300	46
526	20240910	121100	101911000	21300	21300	21300	21300	2
527	20240910	121000	101868400	21300	21300	21300	21300	6
528	20240910	120900	101740600	21300	21300	21300	21300	44
529	20240910	120800	100803400	21350	21300	21350	21300	8
530	20240910	120700	100632650	21250	21350	21400	21250	80
531	20240910	120600	98929100	21350	21350	21350	21350	9
532	20240910	120500	98736950	21350	21350	21350	21350	0
533	20240910	120400	98736950	21350	21350	21350	21350	14
534	20240910	120300	98438050	21350	21350	21350	21350	66
535	20240910	120200	97028950	21400	21400	21400	21400	30
536	20240910	120100	96386950	21400	21400	21400	21400	0
537	20240910	120000	96386950	21400	21400	21400	21400	28
538	20240910	115900	95787750	21400	21400	21400	21400	28
539	20240910	115800	95188550	21400	21400	21400	21400	0
540	20240910	115700	95188550	21400	21400	21400	21400	10
541	20240910	115600	94974550	21350	21350	21350	21350	2
542	20240910	115500	94931850	21350	21350	21350	21350	0
543	20240910	115400	94931850	21350	21400	21400	21350	69
544	20240910	115300	93457850	21350	21400	21400	21350	16
545	20240910	115200	93115800	21400	21400	21400	21400	0
546	20240910	115100	93115800	21400	21400	21400	21400	32
547	20240910	115000	92431000	21400	21350	21400	21350	6
548	20240910	114900	92302850	21350	21400	21400	21350	31
549	20240910	114800	91640550	21400	21400	21400	21400	11
550	20240910	114700	91405150	21400	21400	21450	21400	11
551	20240910	114600	91169300	21400	21400	21400	21400	13
552	20240910	114500	90891100	21400	21400	21400	21400	9
553	20240910	114400	90698500	21350	21350	21350	21350	0
554	20240910	114300	90698500	21350	21350	21350	21350	191
555	20240910	114200	86620650	21350	21350	21350	21350	0
556	20240910	114100	86620650	21350	21350	21350	21350	0
557	20240910	114000	86620650	21350	21350	21350	21350	23
558	20240910	113900	86129600	21300	21300	21300	21300	20
559	20240910	113800	85703600	21350	21350	21350	21350	23
560	20240910	113700	85212550	21300	21300	21300	21300	0
561	20240910	113600	85212550	21300	21300	21300	21300	46
562	20240910	113500	84232750	21350	21300	21350	21300	73
563	20240910	113400	82676550	21300	21250	21300	21250	11
564	20240910	113300	82442350	21250	21250	21250	21250	27
565	20240910	113200	81868600	21250	21200	21250	21200	23
566	20240910	113100	81380200	21200	21200	21200	21200	34
567	20240910	113000	80659400	21150	21150	21150	21150	3
568	20240910	112900	80595950	21150	21250	21250	21150	193
569	20240910	112800	76495750	21250	21300	21300	21250	50
570	20240910	112700	75431600	21300	21300	21300	21250	71
571	20240910	112600	73919600	21300	21300	21400	21300	56
572	20240910	112500	72724850	21300	21350	21400	21300	36
573	20240910	112400	71957400	21350	21400	21400	21350	34
574	20240910	112300	71230300	21400	21400	21400	21400	0
575	20240910	112200	71230300	21400	21400	21400	21400	17
576	20240910	112100	70866500	21350	21350	21350	21350	19
577	20240910	112000	70460850	21400	21400	21400	21400	0
578	20240910	111900	70460850	21400	21400	21400	21400	15
579	20240910	111800	70139850	21350	21350	21350	21350	55
580	20240910	111700	68965600	21400	21400	21400	21400	0
581	20240910	111600	68965600	21400	21400	21400	21400	11
582	20240910	111500	68730200	21350	21350	21350	21350	23
583	20240910	111400	68239150	21350	21400	21450	21350	57
584	20240910	111300	67019100	21350	21350	21350	21350	0
585	20240910	111200	67019100	21350	21350	21350	21350	0
586	20240910	111100	67019100	21350	21350	21350	21350	6
587	20240910	111000	66891000	21350	21400	21400	21350	123
588	20240910	110900	64264500	21400	21400	21400	21400	1
589	20240910	110800	64243100	21350	21350	21350	21350	21
590	20240910	110700	63794750	21400	21400	21400	21400	0
591	20240910	110600	63794750	21400	21350	21400	21350	86
592	20240910	110500	61958600	21400	21350	21400	21350	18
593	20240910	110400	61573450	21350	21350	21350	21350	0
594	20240910	110300	61573450	21350	21350	21350	21350	19
595	20240910	110200	61167800	21350	21350	21350	21350	0
596	20240910	110100	61167800	21350	21350	21350	21350	0
597	20240910	110000	61167800	21350	21300	21350	21300	93
598	20240910	105900	59182500	21300	21300	21350	21300	50
599	20240910	105800	58117050	21300	21250	21300	21250	86
600	20240910	105700	56285300	21250	21250	21300	21250	11
601	20240910	105600	56051400	21250	21200	21250	21200	159
602	20240910	105500	52674650	21200	21200	21200	21200	15
603	20240910	105400	52356650	21200	21200	21200	21200	0
604	20240910	105300	52356650	21200	21200	21200	21200	10
605	20240910	105200	52144650	21150	21150	21150	21150	17
606	20240910	105100	51785100	21100	21100	21100	21100	0
607	20240910	105000	51785100	21100	21100	21100	21100	0
608	20240910	104900	51785100	21100	21100	21100	21100	7
609	20240910	104800	51637400	21150	21150	21150	21150	0
610	20240910	104700	51637400	21150	21150	21150	21150	0
611	20240910	104600	51637400	21150	21150	21150	21150	0
612	20240910	104500	51637400	21150	21150	21150	21150	0
613	20240910	104400	51637400	21150	21150	21150	21150	0
614	20240910	104300	51637400	21150	21150	21150	21150	0
615	20240910	104200	51637400	21150	21150	21150	21150	5
616	20240910	104100	51531650	21150	21200	21200	21150	361
617	20240910	104000	43896250	21200	21200	21200	21200	2
618	20240910	103900	43853850	21150	21150	21150	21150	0
619	20240910	103800	43853850	21150	21150	21150	21150	0
620	20240910	103700	43853850	21150	21150	21150	21150	0
621	20240910	103600	43853850	21150	21150	21150	21150	0
622	20240910	103500	43853850	21150	21150	21150	21150	0
623	20240910	103400	43853850	21150	21150	21150	21150	8
624	20240910	103300	43684650	21200	21200	21200	21200	0
625	20240910	103200	43684650	21200	21200	21200	21200	0
626	20240910	103100	43684650	21200	21200	21200	21200	0
627	20240910	103000	43684650	21200	21200	21200	21200	30
628	20240910	102900	43048650	21150	21150	21150	21150	0
629	20240910	102800	43048650	21150	21150	21150	21150	0
630	20240910	102700	43048650	21150	21150	21150	21150	0
631	20240910	102600	43048650	21150	21150	21150	21150	0
632	20240910	102500	43048650	21150	21150	21150	21150	0
633	20240910	102400	43048650	21150	21150	21150	21150	0
634	20240910	102300	43048650	21150	21150	21150	21150	0
635	20240910	102200	43048650	21150	21150	21150	21150	0
636	20240910	102100	43048650	21150	21150	21150	21150	0
637	20240910	102000	43048650	21150	21150	21150	21150	7
638	20240910	101900	42900600	21200	21200	21200	21200	0
639	20240910	101800	42900600	21200	21200	21200	21200	0
640	20240910	101700	42900600	21200	21200	21200	21200	0
641	20240910	101600	42900600	21200	21200	21200	21200	0
642	20240910	101500	42900600	21200	21200	21200	21200	0
643	20240910	101400	42900600	21200	21200	21200	21200	0
644	20240910	101300	42900600	21200	21200	21200	21200	0
645	20240910	101200	42900600	21200	21200	21200	21200	2
646	20240910	101100	42858200	21200	21200	21200	21200	4
647	20240910	101000	42773400	21200	21200	21200	21200	0
648	20240910	100900	42773400	21200	21200	21200	21200	0
649	20240910	100800	42773400	21200	21150	21200	21150	18
650	20240910	100700	42392550	21150	21200	21200	21150	108
651	20240910	100600	40108300	21200	21200	21200	21200	5
652	20240910	100500	40002300	21250	21250	21250	21250	1
653	20240910	100400	39981050	21200	21200	21200	21200	0
654	20240910	100300	39981050	21200	21250	21250	21200	7
655	20240910	100200	39832400	21250	21250	21250	21250	0
656	20240910	100100	39832400	21250	21250	21250	21250	3
657	20240910	100000	39768650	21250	21250	21250	21250	0
658	20240910	095900	39768650	21250	21250	21250	21250	0
659	20240910	095800	39768650	21250	21250	21250	21250	0
660	20240910	095700	39768650	21250	21250	21250	21250	0
661	20240910	095600	39768650	21250	21200	21250	21200	9
662	20240910	095500	39577800	21250	21250	21250	21250	0
663	20240910	095400	39577800	21250	21250	21250	21250	0
664	20240910	095300	39577800	21250	21250	21250	21250	9
665	20240910	095200	39386550	21200	21150	21200	21150	13
666	20240910	095100	39111500	21200	21200	21200	21200	0
667	20240910	095000	39111500	21200	21200	21200	21200	6
668	20240910	094900	38984300	21200	21200	21200	21200	0
669	20240910	094800	38984300	21200	21200	21200	21200	6
670	20240910	094700	38857100	21200	21200	21200	21200	0
671	20240910	094600	38857100	21200	21200	21200	21200	0
672	20240910	094500	38857100	21200	21200	21200	21200	5
673	20240910	094400	38751100	21200	21200	21200	21200	3
674	20240910	094300	38687500	21200	21200	21200	21200	0
675	20240910	094200	38687500	21200	21200	21200	21200	0
676	20240910	094100	38687500	21200	21200	21200	21200	0
677	20240910	094000	38687500	21200	21200	21200	21200	10
678	20240910	093900	38475500	21250	21250	21250	21250	0
679	20240910	093800	38475500	21250	21250	21250	21250	0
680	20240910	093700	38475500	21250	21200	21250	21200	39
681	20240910	093600	37648650	21200	21200	21200	21200	6
682	20240910	093500	37521450	21200	21200	21200	21200	0
683	20240910	093400	37521450	21200	21200	21200	21200	0
684	20240910	093300	37521450	21200	21200	21200	21200	2
685	20240910	093200	37479050	21150	21150	21150	21150	0
686	20240910	093100	37479050	21150	21150	21150	21150	0
687	20240910	093000	37479050	21150	21150	21150	21150	6
688	20240910	092900	37352150	21150	21250	21250	21150	232
689	20240910	092800	32440750	21300	21300	21300	21300	5
690	20240910	092700	32334250	21250	21250	21250	21250	5
691	20240910	092600	32228000	21250	21250	21250	21250	0
692	20240910	092500	32228000	21250	21250	21250	21250	11
693	20240910	092400	31994250	21150	21200	21200	21150	226
694	20240910	092300	27214050	21200	21200	21200	21200	0
695	20240910	092200	27214050	21200	21200	21200	21200	5
696	20240910	092100	27108050	21200	21200	21200	21200	1
697	20240910	092000	27086850	21200	21200	21200	21200	22
698	20240910	091900	26620450	21200	21200	21200	21200	0
699	20240910	091800	26620450	21200	21250	21250	21200	9
700	20240910	091700	26429550	21250	21250	21250	21250	0
701	20240910	091600	26429550	21250	21250	21250	21250	1
702	20240910	091500	26408300	21300	21300	21300	21300	0
703	20240910	091400	26408300	21300	21300	21300	21300	1
704	20240910	091300	26387000	21250	21250	21250	21250	1
705	20240910	091200	26365750	21200	21200	21200	21200	3
706	20240910	091100	26302150	21200	21200	21200	21200	16
707	20240910	091000	25962950	21200	21200	21200	21200	1
708	20240910	090900	25941750	21200	21200	21200	21200	1
709	20240910	090800	25920550	21200	21200	21200	21200	554
710	20240910	090700	14175750	21200	21200	21200	21200	57
711	20240910	090600	12967350	21300	21300	21300	21300	0
712	20240910	090500	12967350	21300	21300	21300	21300	20
713	20240910	090400	12541350	21250	21250	21250	21250	4
714	20240910	090300	12456350	21250	21250	21250	21250	500
715	20240910	090200	1831350	21350	21350	21350	21350	0
716	20240910	090100	1831350	21350	21350	21350	21350	10
717	20240910	090000	1617850	21350	21350	21350	21200	76