KissMeData/009770/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	185200	19116600	25600	25600	25600	25600	2
3	20240913	185100	19116600	25600	25600	25600	25600	0
4	20240913	185000	19116600	25600	25600	25600	25600	0
5	20240913	184900	19116600	25600	25600	25600	25600	0
6	20240913	184800	19116600	25600	25600	25600	25600	0
7	20240913	184700	19116600	25600	25600	25600	25600	0
8	20240913	184600	19116600	25600	25600	25600	25600	0
9	20240913	184500	19116600	25600	25600	25600	25600	0
10	20240913	184400	19116600	25600	25600	25600	25600	0
11	20240913	184300	19116600	25600	25600	25600	25600	0
12	20240913	184200	19116600	25600	25600	25600	25600	0
13	20240913	184100	19116600	25600	25600	25600	25600	0
14	20240913	184000	19116600	25600	25600	25600	25600	0
15	20240913	183900	19116600	25600	25600	25600	25600	0
16	20240913	183800	19116600	25600	25600	25600	25600	0
17	20240913	183700	19116600	25600	25600	25600	25600	0
18	20240913	183600	19116600	25600	25600	25600	25600	0
19	20240913	183500	19116600	25600	25600	25600	25600	0
20	20240913	183400	19116600	25600	25600	25600	25600	0
21	20240913	183300	19116600	25600	25600	25600	25600	0
22	20240913	183200	19116600	25600	25600	25600	25600	0
23	20240913	183100	19116600	25600	25600	25600	25600	0
24	20240913	183000	19116600	25600	25600	25600	25600	0
25	20240913	182900	19116600	25600	25600	25600	25600	0
26	20240913	182800	19116600	25600	25600	25600	25600	0
27	20240913	182700	19116600	25600	25600	25600	25600	0
28	20240913	182600	19116600	25600	25600	25600	25600	0
29	20240913	182500	19116600	25600	25600	25600	25600	0
30	20240913	182400	19116600	25600	25600	25600	25600	0
31	20240913	182300	19116600	25600	25600	25600	25600	0
32	20240913	182200	19116600	25600	25600	25600	25600	2
33	20240913	182100	19116600	25600	25600	25600	25600	0
34	20240913	182000	19116600	25600	25600	25600	25600	0
35	20240913	181900	19116600	25600	25600	25600	25600	0
36	20240913	181800	19116600	25600	25600	25600	25600	0
37	20240913	181700	19116600	25600	25600	25600	25600	0
38	20240913	181600	19116600	25600	25600	25600	25600	0
39	20240913	181500	19116600	25600	25600	25600	25600	0
40	20240913	181400	19116600	25600	25600	25600	25600	0
41	20240913	181300	19116600	25600	25600	25600	25600	0
42	20240913	181200	19116600	25600	25600	25600	25600	0
43	20240913	181100	19116600	25600	25600	25600	25600	0
44	20240913	181000	19116600	25600	25600	25600	25600	0
45	20240913	180900	19116600	25600	25600	25600	25600	0
46	20240913	180800	19116600	25600	25600	25600	25600	0
47	20240913	180700	19116600	25600	25600	25600	25600	0
48	20240913	180600	19116600	25600	25600	25600	25600	0
49	20240913	180500	19116600	25600	25600	25600	25600	0
50	20240913	180400	19116600	25600	25600	25600	25600	0
51	20240913	180300	19116600	25600	25600	25600	25600	0
52	20240913	180200	19116600	25600	25600	25600	25600	0
53	20240913	180100	19116600	25600	25600	25600	25600	0
54	20240913	180000	19116600	25600	25600	25600	25600	0
55	20240913	175900	19116600	25600	25600	25600	25600	0
56	20240913	175800	19116600	25600	25600	25600	25600	0
57	20240913	175700	19116600	25600	25600	25600	25600	0
58	20240913	175600	19116600	25600	25600	25600	25600	0
59	20240913	175500	19116600	25600	25600	25600	25600	0
60	20240913	175400	19116600	25600	25600	25600	25600	0
61	20240913	175300	19116600	25600	25600	25600	25600	0
62	20240913	175200	19116600	25600	25600	25600	25600	2
63	20240913	175100	19116600	25600	25600	25600	25600	0
64	20240913	175000	19116600	25600	25600	25600	25600	0
65	20240913	174900	19116600	25600	25600	25600	25600	0
66	20240913	174800	19116600	25600	25600	25600	25600	0
67	20240913	174700	19116600	25600	25600	25600	25600	0
68	20240913	174600	19116600	25600	25600	25600	25600	0
69	20240913	174500	19116600	25600	25600	25600	25600	0
70	20240913	174400	19116600	25600	25600	25600	25600	0
71	20240913	174300	19116600	25600	25600	25600	25600	0
72	20240913	174200	19116600	25600	25600	25600	25600	0
73	20240913	174100	19116600	25600	25600	25600	25600	0
74	20240913	174000	19116600	25600	25600	25600	25600	0
75	20240913	173900	19116600	25600	25600	25600	25600	0
76	20240913	173800	19116600	25600	25600	25600	25600	0
77	20240913	173700	19116600	25600	25600	25600	25600	0
78	20240913	173600	19116600	25600	25600	25600	25600	0
79	20240913	173500	19116600	25600	25600	25600	25600	0
80	20240913	173400	19116600	25600	25600	25600	25600	0
81	20240913	173300	19116600	25600	25600	25600	25600	0
82	20240913	173200	19116600	25600	25600	25600	25600	0
83	20240913	173100	19116600	25600	25600	25600	25600	0
84	20240913	173000	19116600	25600	25600	25600	25600	0
85	20240913	172900	19116600	25600	25600	25600	25600	0
86	20240913	172800	19116600	25600	25600	25600	25600	0
87	20240913	172700	19116600	25600	25600	25600	25600	0
88	20240913	172600	19116600	25600	25600	25600	25600	0
89	20240913	172500	19116600	25600	25600	25600	25600	0
90	20240913	172400	19116600	25600	25600	25600	25600	0
91	20240913	172300	19116600	25600	25600	25600	25600	0
92	20240913	172200	19116600	25600	25600	25600	25600	2
93	20240913	172100	19116600	25600	25600	25600	25600	0
94	20240913	172000	19116600	25600	25600	25600	25600	0
95	20240913	171900	19116600	25600	25600	25600	25600	0
96	20240913	171800	19116600	25600	25600	25600	25600	0
97	20240913	171700	19116600	25600	25600	25600	25600	0
98	20240913	171600	19116600	25600	25600	25600	25600	0
99	20240913	171500	19116600	25600	25600	25600	25600	0
100	20240913	171400	19116600	25600	25600	25600	25600	0
101	20240913	171300	19116600	25600	25600	25600	25600	0
102	20240913	171200	19116600	25600	25600	25600	25600	0
103	20240913	171100	19116600	25600	25600	25600	25600	0
104	20240913	171000	19116600	25600	25600	25600	25600	0
105	20240913	170900	19116600	25600	25600	25600	25600	0
106	20240913	170800	19116600	25600	25600	25600	25600	0
107	20240913	170700	19116600	25600	25600	25600	25600	0
108	20240913	170600	19116600	25600	25600	25600	25600	0
109	20240913	170500	19116600	25600	25600	25600	25600	0
110	20240913	170400	19116600	25600	25600	25600	25600	0
111	20240913	170300	19116600	25600	25600	25600	25600	0
112	20240913	170200	19116600	25600	25600	25600	25600	0
113	20240913	170100	19116600	25600	25600	25600	25600	0
114	20240913	170000	19116600	25600	25600	25600	25600	0
115	20240913	165900	19116600	25600	25600	25600	25600	0
116	20240913	165800	19116600	25600	25600	25600	25600	0
117	20240913	165700	19116600	25600	25600	25600	25600	0
118	20240913	165600	19116600	25600	25600	25600	25600	0
119	20240913	165500	19116600	25600	25600	25600	25600	0
120	20240913	165400	19116600	25600	25600	25600	25600	0
121	20240913	165300	19116600	25600	25600	25600	25600	0
122	20240913	165200	19116600	25600	25600	25600	25600	2
123	20240913	165100	19116600	25600	25600	25600	25600	0
124	20240913	165000	19116600	25600	25600	25600	25600	0
125	20240913	164900	19116600	25600	25600	25600	25600	0
126	20240913	164800	19116600	25600	25600	25600	25600	0
127	20240913	164700	19116600	25600	25600	25600	25600	0
128	20240913	164600	19116600	25600	25600	25600	25600	0
129	20240913	164500	19116600	25600	25600	25600	25600	0
130	20240913	164400	19116600	25600	25600	25600	25600	0
131	20240913	164300	19116600	25600	25600	25600	25600	0
132	20240913	164200	19116600	25600	25600	25600	25600	0
133	20240913	164100	19116600	25600	25600	25600	25600	0
134	20240913	164000	19116600	25600	25600	25600	25600	0
135	20240913	163900	19116600	25600	25600	25600	25600	0
136	20240913	163800	19116600	25600	25600	25600	25600	0
137	20240913	163700	19116600	25600	25600	25600	25600	0
138	20240913	163600	19116600	25600	25600	25600	25600	0
139	20240913	163500	19116600	25600	25600	25600	25600	0
140	20240913	163400	19116600	25600	25600	25600	25600	0
141	20240913	163300	19116600	25600	25600	25600	25600	0
142	20240913	163200	19116600	25600	25600	25600	25600	0
143	20240913	163100	19116600	25600	25600	25600	25600	0
144	20240913	163000	19116600	25600	25600	25600	25600	0
145	20240913	162900	19116600	25600	25600	25600	25600	0
146	20240913	162800	19116600	25600	25600	25600	25600	0
147	20240913	162700	19116600	25600	25600	25600	25600	0
148	20240913	162600	19116600	25600	25600	25600	25600	0
149	20240913	162500	19116600	25600	25600	25600	25600	0
150	20240913	162400	19116600	25600	25600	25600	25600	0
151	20240913	162300	19116600	25600	25600	25600	25600	0
152	20240913	162200	19116600	25600	25600	25600	25600	2
153	20240913	162100	19116600	25600	25600	25600	25600	0
154	20240913	162000	19116600	25600	25600	25600	25600	0
155	20240913	161900	19116600	25600	25600	25600	25600	0
156	20240913	161800	19116600	25600	25600	25600	25600	0
157	20240913	161700	19116600	25600	25600	25600	25600	0
158	20240913	161600	19116600	25600	25600	25600	25600	0
159	20240913	161500	19116600	25600	25600	25600	25600	0
160	20240913	161400	19116600	25600	25600	25600	25600	0
161	20240913	161300	19116600	25600	25600	25600	25600	0
162	20240913	161200	19116600	25600	25600	25600	25600	0
163	20240913	161100	19116600	25600	25600	25600	25600	0
164	20240913	161000	19116600	25600	25600	25600	25600	0
165	20240913	160900	19116600	25600	25600	25600	25600	0
166	20240913	160800	19116600	25600	25600	25600	25600	0
167	20240913	160700	19116600	25600	25600	25600	25600	0
168	20240913	160600	19116600	25600	25600	25600	25600	0
169	20240913	160500	19116600	25600	25600	25600	25600	0
170	20240913	160400	19116600	25600	25600	25600	25600	0
171	20240913	160300	19116600	25600	25600	25600	25600	0
172	20240913	160200	19116600	25600	25600	25600	25600	0
173	20240913	160100	19116600	25600	25600	25600	25600	0
174	20240913	160000	19116600	25600	25600	25600	25600	0
175	20240913	155900	19116600	25600	25600	25600	25600	0
176	20240913	155800	19116600	25600	25600	25600	25600	0
177	20240913	155700	19116600	25600	25600	25600	25600	0
178	20240913	155600	19116600	25600	25600	25600	25600	0
179	20240913	155500	19116600	25600	25600	25600	25600	0
180	20240913	155400	19116600	25600	25600	25600	25600	0
181	20240913	155300	19116600	25600	25600	25600	25600	0
182	20240913	155200	19116600	25600	25600	25600	25600	2
183	20240913	155100	19116600	25600	25600	25600	25600	0
184	20240913	155000	19116600	25600	25600	25600	25600	0
185	20240913	154900	19116600	25600	25600	25600	25600	0
186	20240913	154800	19116600	25600	25600	25600	25600	0
187	20240913	154700	19116600	25600	25600	25600	25600	0
188	20240913	154600	19116600	25600	25600	25600	25600	0
189	20240913	154500	19116600	25600	25600	25600	25600	0
190	20240913	154400	19116600	25600	25600	25600	25600	0
191	20240913	154300	19116600	25600	25600	25600	25600	0
192	20240913	154200	19116600	25600	25600	25600	25600	0
193	20240913	154100	19116600	25600	25600	25600	25600	0
194	20240913	154000	19116600	25600	25600	25600	25600	0
195	20240913	153900	19116600	25600	25600	25600	25600	0
196	20240913	153800	19116600	25600	25600	25600	25600	0
197	20240913	153700	19116600	25600	25600	25600	25600	0
198	20240913	153600	19116600	25600	25600	25600	25600	0
199	20240913	153500	19116600	25600	25600	25600	25600	0
200	20240913	153400	19116600	25600	25600	25600	25600	0
201	20240913	153300	19116600	25600	25600	25600	25600	0
202	20240913	153200	19116600	25600	25600	25600	25600	0
203	20240913	153100	19116600	25600	25600	25600	25600	0
204	20240913	153000	19116600	25600	25600	25600	25600	2
205	20240913	152900	19065400	25650	25650	25650	25650	0
206	20240913	152800	19065400	25650	25650	25650	25650	0
207	20240913	152700	19065400	25650	25650	25650	25650	0
208	20240913	152600	19065400	25650	25650	25650	25650	0
209	20240913	152500	19065400	25650	25650	25650	25650	0
210	20240913	152400	19065400	25650	25650	25650	25650	0
211	20240913	152300	19065400	25650	25650	25650	25650	0
212	20240913	152200	19065400	25650	25650	25650	25650	0
213	20240913	152100	19065400	25650	25650	25650	25650	0
214	20240913	152000	19065400	25650	25650	25650	25650	0
215	20240913	151900	19065400	25650	25650	25650	25650	0
216	20240913	151800	19065400	25650	25650	25650	25650	0
217	20240913	151700	19065400	25650	25650	25650	25650	0
218	20240913	151600	19065400	25650	25650	25650	25650	0
219	20240913	151500	19065400	25650	25650	25650	25650	0
220	20240913	151400	19065400	25650	25650	25650	25650	0
221	20240913	151300	19065400	25650	25650	25650	25650	0
222	20240913	151200	19065400	25650	25650	25650	25650	0
223	20240913	151100	19065400	25650	25650	25650	25650	0
224	20240913	151000	19065400	25650	25650	25650	25650	0
225	20240913	150900	19065400	25650	25650	25650	25650	0
226	20240913	150800	19065400	25650	25650	25650	25650	0
227	20240913	150700	19065400	25650	25650	25650	25650	0
228	20240913	150600	19065400	25650	25650	25650	25650	0
229	20240913	150500	19065400	25650	25650	25650	25650	0
230	20240913	150400	19065400	25650	25650	25650	25650	0
231	20240913	150300	19065400	25650	25650	25650	25650	0
232	20240913	150200	19065400	25650	25650	25650	25650	0
233	20240913	150100	19065400	25650	25650	25650	25650	0
234	20240913	150000	19065400	25650	25650	25650	25650	0
235	20240913	145900	19065400	25650	25650	25650	25650	2
236	20240913	145800	19014100	25650	25650	25650	25650	0
237	20240913	145700	19014100	25650	25650	25650	25650	0
238	20240913	145600	19014100	25650	25650	25650	25650	0
239	20240913	145500	19014100	25650	25650	25650	25650	0
240	20240913	145400	19014100	25650	25650	25650	25650	0
241	20240913	145300	19014100	25650	25650	25650	25650	5
242	20240913	145200	18885850	25700	25700	25700	25700	0
243	20240913	145100	18885850	25700	25700	25700	25700	0
244	20240913	145000	18885850	25700	25700	25700	25700	0
245	20240913	144900	18885850	25700	25700	25700	25700	0
246	20240913	144800	18885850	25700	25700	25700	25700	0
247	20240913	144700	18885850	25700	25700	25700	25700	0
248	20240913	144600	18885850	25700	25700	25700	25700	0
249	20240913	144500	18885850	25700	25700	25700	25700	0
250	20240913	144400	18885850	25700	25700	25700	25700	0
251	20240913	144300	18885850	25700	25700	25700	25700	0
252	20240913	144200	18885850	25700	25700	25700	25700	0
253	20240913	144100	18885850	25700	25700	25700	25700	0
254	20240913	144000	18885850	25700	25700	25700	25700	0
255	20240913	143900	18885850	25700	25700	25700	25700	0
256	20240913	143800	18885850	25700	25700	25700	25700	0
257	20240913	143700	18885850	25700	25700	25700	25700	0
258	20240913	143600	18885850	25700	25700	25700	25700	0
259	20240913	143500	18885850	25700	25700	25700	25700	0
260	20240913	143400	18885850	25700	25700	25700	25700	1
261	20240913	143300	18860150	25700	25700	25700	25700	0
262	20240913	143200	18860150	25700	25700	25700	25700	0
263	20240913	143100	18860150	25700	25700	25700	25700	0
264	20240913	143000	18860150	25700	25700	25700	25700	0
265	20240913	142900	18860150	25700	25700	25700	25700	0
266	20240913	142800	18860150	25700	25700	25700	25700	0
267	20240913	142700	18860150	25700	25700	25700	25700	0
268	20240913	142600	18860150	25700	25700	25700	25700	0
269	20240913	142500	18860150	25700	25700	25700	25700	0
270	20240913	142400	18860150	25700	25700	25700	25700	0
271	20240913	142300	18860150	25700	25600	25700	25600	10
272	20240913	142200	18604050	25600	25600	25600	25600	5
273	20240913	142100	18476050	25600	25600	25600	25600	0
274	20240913	142000	18476050	25600	25600	25600	25600	0
275	20240913	141900	18476050	25600	25600	25600	25600	1
276	20240913	141800	18450450	25600	25600	25600	25600	0
277	20240913	141700	18450450	25600	25600	25600	25600	0
278	20240913	141600	18450450	25600	25600	25600	25600	1
279	20240913	141500	18424850	25600	25600	25600	25600	0
280	20240913	141400	18424850	25600	25600	25600	25600	0
281	20240913	141300	18424850	25600	25600	25600	25600	0
282	20240913	141200	18424850	25600	25600	25600	25600	0
283	20240913	141100	18424850	25600	25600	25600	25600	1
284	20240913	141000	18399250	25600	25600	25600	25600	6
285	20240913	140900	18245650	25600	25600	25600	25600	0
286	20240913	140800	18245650	25600	25600	25600	25600	1
287	20240913	140700	18220050	25600	25600	25600	25600	0
288	20240913	140600	18220050	25600	25600	25600	25600	0
289	20240913	140500	18220050	25600	25600	25600	25600	0
290	20240913	140400	18220050	25600	25600	25600	25600	1
291	20240913	140300	18194450	25600	25600	25600	25600	0
292	20240913	140200	18194450	25600	25600	25600	25600	0
293	20240913	140100	18194450	25600	25600	25600	25600	0
294	20240913	140000	18194450	25600	25600	25600	25600	1
295	20240913	135900	18168850	25600	25600	25600	25600	0
296	20240913	135800	18168850	25600	25600	25600	25600	0
297	20240913	135700	18168850	25600	25600	25600	25600	0
298	20240913	135600	18168850	25600	25600	25600	25600	1
299	20240913	135500	18143250	25600	25600	25600	25600	0
300	20240913	135400	18143250	25600	25600	25600	25600	0
301	20240913	135300	18143250	25600	25600	25600	25600	0
302	20240913	135200	18143250	25600	25600	25600	25600	1
303	20240913	135100	18117650	25600	25600	25600	25600	0
304	20240913	135000	18117650	25600	25600	25600	25600	0
305	20240913	134900	18117650	25600	25600	25600	25600	2
306	20240913	134800	18066450	25600	25600	25600	25600	1
307	20240913	134700	18040850	25600	25600	25600	25600	0
308	20240913	134600	18040850	25600	25600	25600	25600	0
309	20240913	134500	18040850	25600	25600	25600	25600	1
310	20240913	134400	18015250	25600	25600	25600	25600	0
311	20240913	134300	18015250	25600	25600	25600	25600	0
312	20240913	134200	18015250	25600	25600	25600	25600	0
313	20240913	134100	18015250	25600	25600	25600	25600	1
314	20240913	134000	17989650	25600	25600	25600	25600	0
315	20240913	133900	17989650	25600	25600	25600	25600	0
316	20240913	133800	17989650	25600	25600	25600	25600	0
317	20240913	133700	17989650	25600	25600	25600	25600	1
318	20240913	133600	17964050	25600	25600	25600	25600	0
319	20240913	133500	17964050	25600	25600	25600	25600	0
320	20240913	133400	17964050	25600	25600	25600	25600	0
321	20240913	133300	17964050	25600	25600	25600	25600	1
322	20240913	133200	17938450	25600	25600	25600	25600	0
323	20240913	133100	17938450	25600	25600	25600	25600	0
324	20240913	133000	17938450	25600	25600	25600	25600	0
325	20240913	132900	17938450	25600	25600	25600	25600	1
326	20240913	132800	17912850	25600	25600	25600	25600	0
327	20240913	132700	17912850	25600	25600	25600	25600	0
328	20240913	132600	17912850	25600	25600	25600	25600	1
329	20240913	132500	17887250	25600	25600	25600	25600	0
330	20240913	132400	17887250	25600	25600	25600	25600	0
331	20240913	132300	17887250	25600	25600	25600	25600	0
332	20240913	132200	17887250	25600	25600	25600	25600	0
333	20240913	132100	17887250	25600	25600	25600	25600	1
334	20240913	132000	17861650	25600	25600	25600	25600	10
335	20240913	131900	17605650	25600	25600	25600	25600	0
336	20240913	131800	17605650	25600	25600	25600	25600	1
337	20240913	131700	17580050	25600	25600	25600	25600	0
338	20240913	131600	17580050	25600	25600	25600	25600	0
339	20240913	131500	17580050	25600	25600	25600	25600	0
340	20240913	131400	17580050	25600	25600	25600	25600	0
341	20240913	131300	17580050	25600	25600	25600	25600	1
342	20240913	131200	17554450	25600	25600	25600	25600	0
343	20240913	131100	17554450	25600	25600	25600	25600	0
344	20240913	131000	17554450	25600	25600	25600	25600	1
345	20240913	130900	17528850	25600	25600	25600	25600	0
346	20240913	130800	17528850	25600	25600	25600	25600	0
347	20240913	130700	17528850	25600	25600	25600	25600	0
348	20240913	130600	17528850	25600	25600	25600	25600	0
349	20240913	130500	17528850	25600	25600	25600	25600	1
350	20240913	130400	17503250	25600	25600	25600	25600	0
351	20240913	130300	17503250	25600	25600	25600	25600	1
352	20240913	130200	17477650	25600	25600	25600	25600	0
353	20240913	130100	17477650	25600	25600	25600	25600	0
354	20240913	130000	17477650	25600	25600	25600	25600	0
355	20240913	125900	17477650	25600	25600	25600	25600	0
356	20240913	125800	17477650	25600	25600	25600	25600	0
357	20240913	125700	17477650	25600	25600	25600	25600	1
358	20240913	125600	17452050	25600	25600	25600	25600	0
359	20240913	125500	17452050	25600	25600	25600	25600	1
360	20240913	125400	17426450	25600	25600	25600	25600	3
361	20240913	125300	17349650	25600	25600	25600	25600	0
362	20240913	125200	17349650	25600	25600	25600	25600	0
363	20240913	125100	17349650	25600	25600	25600	25600	0
364	20240913	125000	17349650	25600	25600	25600	25600	0
365	20240913	124900	17349650	25600	25600	25600	25600	1
366	20240913	124800	17324050	25600	25600	25600	25600	1
367	20240913	124700	17298450	25600	25600	25600	25600	0
368	20240913	124600	17298450	25600	25600	25600	25600	0
369	20240913	124500	17298450	25600	25600	25600	25600	0
370	20240913	124400	17298450	25600	25600	25600	25600	0
371	20240913	124300	17298450	25600	25600	25600	25600	0
372	20240913	124200	17298450	25600	25600	25600	25600	0
373	20240913	124100	17298450	25600	25600	25600	25600	1
374	20240913	124000	17272850	25600	25600	25600	25600	1
375	20240913	123900	17247250	25600	25600	25600	25600	0
376	20240913	123800	17247250	25600	25600	25600	25600	0
377	20240913	123700	17247250	25600	25600	25600	25600	0
378	20240913	123600	17247250	25600	25600	25600	25600	0
379	20240913	123500	17247250	25600	25600	25600	25600	0
380	20240913	123400	17247250	25600	25600	25600	25600	0
381	20240913	123300	17247250	25600	25600	25600	25600	1
382	20240913	123200	17221650	25600	25600	25600	25600	1
383	20240913	123100	17196050	25600	25600	25600	25600	0
384	20240913	123000	17196050	25600	25600	25600	25600	0
385	20240913	122900	17196050	25600	25600	25600	25600	0
386	20240913	122800	17196050	25600	25600	25600	25600	0
387	20240913	122700	17196050	25600	25600	25600	25600	0
388	20240913	122600	17196050	25600	25600	25600	25600	0
389	20240913	122500	17196050	25600	25600	25600	25600	2
390	20240913	122400	17144850	25600	25600	25600	25600	0
391	20240913	122300	17144850	25600	25600	25600	25600	0
392	20240913	122200	17144850	25600	25600	25600	25600	0
393	20240913	122100	17144850	25600	25600	25600	25600	0
394	20240913	122000	17144850	25600	25600	25600	25600	0
395	20240913	121900	17144850	25600	25600	25600	25600	0
396	20240913	121800	17144850	25600	25600	25600	25600	0
397	20240913	121700	17144850	25600	25600	25600	25600	2
398	20240913	121600	17093650	25600	25600	25600	25600	0
399	20240913	121500	17093650	25600	25600	25600	25600	0
400	20240913	121400	17093650	25600	25600	25600	25600	0
401	20240913	121300	17093650	25600	25600	25600	25600	0
402	20240913	121200	17093650	25600	25600	25600	25600	0
403	20240913	121100	17093650	25600	25600	25600	25600	0
404	20240913	121000	17093650	25600	25600	25600	25600	2
405	20240913	120900	17042450	25600	25600	25600	25600	0
406	20240913	120800	17042450	25600	25600	25600	25600	0
407	20240913	120700	17042450	25600	25600	25600	25600	0
408	20240913	120600	17042450	25600	25600	25600	25600	0
409	20240913	120500	17042450	25600	25600	25600	25600	0
410	20240913	120400	17042450	25600	25600	25600	25600	0
411	20240913	120300	17042450	25600	25600	25600	25600	0
412	20240913	120200	17042450	25600	25600	25600	25600	60
413	20240913	120100	15506450	25600	25600	25600	25600	0
414	20240913	120000	15506450	25600	25600	25600	25600	1
415	20240913	115900	15480850	25600	25600	25600	25600	0
416	20240913	115800	15480850	25600	25600	25600	25600	0
417	20240913	115700	15480850	25600	25600	25600	25600	0
418	20240913	115600	15480850	25600	25600	25600	25600	0
419	20240913	115500	15480850	25600	25600	25600	25600	0
420	20240913	115400	15480850	25600	25600	25600	25600	2
421	20240913	115300	15429650	25600	25600	25600	25600	0
422	20240913	115200	15429650	25600	25600	25600	25600	0
423	20240913	115100	15429650	25600	25600	25600	25600	0
424	20240913	115000	15429650	25600	25600	25600	25600	0
425	20240913	114900	15429650	25600	25600	25600	25600	0
426	20240913	114800	15429650	25600	25600	25600	25600	0
427	20240913	114700	15429650	25600	25600	25600	25600	1
428	20240913	114600	15404050	25600	25600	25600	25600	1
429	20240913	114500	15378450	25600	25600	25600	25600	0
430	20240913	114400	15378450	25600	25600	25600	25600	0
431	20240913	114300	15378450	25600	25600	25600	25600	0
432	20240913	114200	15378450	25600	25600	25600	25600	0
433	20240913	114100	15378450	25600	25600	25600	25600	0
434	20240913	114000	15378450	25600	25600	25600	25600	0
435	20240913	113900	15378450	25600	25600	25600	25600	1
436	20240913	113800	15352850	25600	25600	25600	25600	1
437	20240913	113700	15327250	25600	25600	25600	25600	0
438	20240913	113600	15327250	25600	25600	25600	25600	0
439	20240913	113500	15327250	25600	25600	25600	25600	0
440	20240913	113400	15327250	25600	25600	25600	25600	0
441	20240913	113300	15327250	25600	25600	25600	25600	0
442	20240913	113200	15327250	25600	25600	25600	25600	1
443	20240913	113100	15301650	25600	25600	25600	25600	0
444	20240913	113000	15301650	25600	25600	25600	25600	1
445	20240913	112900	15276050	25600	25600	25600	25600	0
446	20240913	112800	15276050	25600	25600	25600	25600	0
447	20240913	112700	15276050	25600	25600	25600	25600	0
448	20240913	112600	15276050	25600	25600	25600	25600	0
449	20240913	112500	15276050	25600	25600	25600	25600	0
450	20240913	112400	15276050	25600	25600	25600	25600	1
451	20240913	112300	15250450	25600	25600	25600	25600	0
452	20240913	112200	15250450	25600	25600	25600	25600	1
453	20240913	112100	15224850	25600	25600	25600	25600	0
454	20240913	112000	15224850	25600	25600	25600	25600	0
455	20240913	111900	15224850	25600	25600	25600	25600	0
456	20240913	111800	15224850	25600	25600	25600	25600	0
457	20240913	111700	15224850	25600	25600	25600	25600	0
458	20240913	111600	15224850	25600	25600	25600	25600	1
459	20240913	111500	15199250	25600	25600	25600	25600	0
460	20240913	111400	15199250	25600	25600	25600	25600	1
461	20240913	111300	15173650	25600	25600	25600	25600	0
462	20240913	111200	15173650	25600	25600	25600	25600	0
463	20240913	111100	15173650	25600	25600	25600	25600	0
464	20240913	111000	15173650	25600	25600	25600	25600	0
465	20240913	110900	15173650	25600	25600	25600	25600	1
466	20240913	110800	15148050	25600	25600	25600	25600	1
467	20240913	110700	15122450	25600	25600	25600	25600	1
468	20240913	110600	15096850	25600	25600	25600	25600	1
469	20240913	110500	15071250	25600	25600	25600	25600	0
470	20240913	110400	15071250	25600	25600	25600	25600	0
471	20240913	110300	15071250	25600	25600	25600	25600	0
472	20240913	110200	15071250	25600	25600	25600	25600	0
473	20240913	110100	15071250	25600	25600	25600	25600	1
474	20240913	110000	15045650	25600	25600	25600	25600	0
475	20240913	105900	15045650	25600	25600	25600	25600	0
476	20240913	105800	15045650	25600	25600	25600	25600	1
477	20240913	105700	15020050	25600	25600	25600	25600	0
478	20240913	105600	15020050	25600	25600	25600	25600	0
479	20240913	105500	15020050	25600	25600	25600	25600	0
480	20240913	105400	15020050	25600	25600	25600	25600	1
481	20240913	105300	14994450	25600	25600	25600	25600	0
482	20240913	105200	14994450	25600	25600	25600	25600	0
483	20240913	105100	14994450	25600	25600	25600	25600	0
484	20240913	105000	14994450	25600	25600	25600	25600	1
485	20240913	104900	14968850	25600	25600	25600	25600	0
486	20240913	104800	14968850	25600	25600	25600	25600	0
487	20240913	104700	14968850	25600	25600	25600	25600	0
488	20240913	104600	14968850	25600	25600	25600	25600	1
489	20240913	104500	14943250	25600	25600	25600	25600	0
490	20240913	104400	14943250	25600	25600	25600	25600	0
491	20240913	104300	14943250	25600	25600	25600	25600	0
492	20240913	104200	14943250	25600	25600	25600	25600	1
493	20240913	104100	14917650	25600	25600	25600	25600	0
494	20240913	104000	14917650	25600	25600	25600	25600	0
495	20240913	103900	14917650	25600	25600	25600	25600	0
496	20240913	103800	14917650	25600	25600	25600	25600	1
497	20240913	103700	14892050	25600	25600	25600	25600	0
498	20240913	103600	14892050	25600	25600	25600	25600	0
499	20240913	103500	14892050	25600	25600	25600	25600	1
500	20240913	103400	14866450	25600	25600	25600	25600	0
501	20240913	103300	14866450	25600	25600	25600	25600	0
502	20240913	103200	14866450	25600	25600	25600	25600	0
503	20240913	103100	14866450	25600	25600	25600	25600	1
504	20240913	103000	14840850	25600	25600	25600	25600	0
505	20240913	102900	14840850	25600	25600	25600	25600	0
506	20240913	102800	14840850	25600	25600	25600	25600	0
507	20240913	102700	14840850	25600	25600	25600	25600	1
508	20240913	102600	14815250	25600	25600	25600	25600	0
509	20240913	102500	14815250	25600	25600	25600	25600	0
510	20240913	102400	14815250	25600	25600	25600	25600	0
511	20240913	102300	14815250	25600	25600	25600	25600	1
512	20240913	102200	14789650	25600	25600	25600	25600	0
513	20240913	102100	14789650	25600	25600	25600	25600	0
514	20240913	102000	14789650	25600	25600	25600	25600	0
515	20240913	101900	14789650	25600	25600	25600	25600	1
516	20240913	101800	14764050	25600	25600	25600	25600	0
517	20240913	101700	14764050	25600	25600	25600	25600	0
518	20240913	101600	14764050	25600	25600	25600	25600	1
519	20240913	101500	14738450	25600	25600	25600	25600	0
520	20240913	101400	14738450	25600	25600	25600	25600	0
521	20240913	101300	14738450	25600	25600	25600	25600	0
522	20240913	101200	14738450	25600	25600	25600	25600	0
523	20240913	101100	14738450	25600	25600	25600	25600	1
524	20240913	101000	14712850	25600	25600	25600	25600	0
525	20240913	100900	14712850	25600	25600	25600	25600	0
526	20240913	100800	14712850	25600	25600	25600	25600	1
527	20240913	100700	14687250	25600	25600	25600	25600	0
528	20240913	100600	14687250	25600	25600	25600	25600	0
529	20240913	100500	14687250	25600	25600	25600	25600	0
530	20240913	100400	14687250	25600	25600	25600	25600	0
531	20240913	100300	14687250	25600	25600	25600	25600	1
532	20240913	100200	14661650	25600	25600	25600	25600	0
533	20240913	100100	14661650	25600	25600	25600	25600	0
534	20240913	100000	14661650	25600	25600	25600	25600	1
535	20240913	095900	14636050	25600	25600	25600	25600	0
536	20240913	095800	14636050	25600	25600	25600	25600	0
537	20240913	095700	14636050	25600	25600	25600	25600	0
538	20240913	095600	14636050	25600	25600	25600	25600	0
539	20240913	095500	14636050	25600	25600	25600	25600	1
540	20240913	095400	14610450	25600	25600	25600	25600	0
541	20240913	095300	14610450	25600	25600	25600	25600	1
542	20240913	095200	14584850	25550	25550	25550	25550	0
543	20240913	095100	14584850	25550	25550	25550	25550	1
544	20240913	095000	14559300	25550	25550	25550	25550	0
545	20240913	094900	14559300	25550	25550	25550	25550	0
546	20240913	094800	14559300	25550	25550	25550	25550	0
547	20240913	094700	14559300	25550	25550	25550	25550	1
548	20240913	094600	14533750	25550	25550	25550	25550	0
549	20240913	094500	14533750	25550	25550	25550	25550	1
550	20240913	094400	14508200	25550	25550	25550	25550	0
551	20240913	094300	14508200	25550	25550	25550	25550	0
552	20240913	094200	14508200	25550	25550	25550	25550	0
553	20240913	094100	14508200	25550	25550	25550	25550	0
554	20240913	094000	14508200	25550	25550	25550	25550	0
555	20240913	093900	14508200	25550	25550	25550	25550	1
556	20240913	093800	14482650	25500	25500	25500	25500	1
557	20240913	093700	14457150	25600	25600	25600	25600	1
558	20240913	093600	14431550	25600	25600	25600	25600	0
559	20240913	093500	14431550	25600	25600	25600	25600	0
560	20240913	093400	14431550	25600	25600	25600	25600	1
561	20240913	093300	14405950	25600	25600	25600	25600	0
562	20240913	093200	14405950	25600	25600	25600	25600	0
563	20240913	093100	14405950	25600	25600	25600	25600	1
564	20240913	093000	14380350	25600	25600	25600	25600	1
565	20240913	092900	14354750	25600	25600	25600	25600	0
566	20240913	092800	14354750	25600	25600	25600	25600	0
567	20240913	092700	14354750	25600	25600	25600	25600	0
568	20240913	092600	14354750	25600	25500	25600	25500	10
569	20240913	092500	14099650	25450	25700	25700	25450	161
570	20240913	092400	9989150	25600	25600	25750	25600	11
571	20240913	092300	9706900	25600	25600	25600	25600	1
572	20240913	092200	9681300	25600	25700	25700	25450	156
573	20240913	092100	5698600	25600	25600	25600	25600	0
574	20240913	092000	5698600	25600	25500	25600	25450	80
575	20240913	091900	3661350	25600	25700	25700	25600	90
576	20240913	091800	1357200	25750	25750	25750	25750	0
577	20240913	091700	1357200	25750	25750	25750	25750	0
578	20240913	091600	1357200	25750	25750	25750	25750	0
579	20240913	091500	1357200	25750	25750	25750	25750	0
580	20240913	091400	1357200	25750	25750	25750	25750	0
581	20240913	091300	1357200	25750	25750	25750	25750	0
582	20240913	091200	1357200	25750	25750	25750	25750	0
583	20240913	091100	1357200	25750	25750	25750	25750	0
584	20240913	091000	1357200	25750	25750	25750	25750	0
585	20240913	090900	1357200	25750	25750	25750	25750	0
586	20240913	090800	1357200	25750	25600	25750	25600	51
587	20240913	090700	51450	25750	25750	25750	25750	0
588	20240913	090600	51450	25750	25750	25750	25750	0
589	20240913	090500	51450	25750	25750	25750	25750	1
590	20240913	090400	25700	25700	25700	25700	25700	0
591	20240913	090300	25700	25700	25700	25700	25700	0
592	20240913	090200	25700	25700	25700	25700	25700	0
593	20240913	090100	25700	25700	25700	25700	25700	0
594	20240913	090000	25700	25700	25700	25700	25700	1