KissMeData/107600/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	200700	322764000	24200	24200	24200	24200	575
3	20240912	200600	322764000	24200	24200	24200	24200	0
4	20240912	200500	322764000	24200	24200	24200	24200	0
5	20240912	200400	322764000	24200	24200	24200	24200	0
6	20240912	200300	322764000	24200	24200	24200	24200	0
7	20240912	200200	322764000	24200	24200	24200	24200	0
8	20240912	200100	322764000	24200	24200	24200	24200	0
9	20240912	200000	322764000	24200	24200	24200	24200	0
10	20240912	195900	322764000	24200	24200	24200	24200	0
11	20240912	195800	322764000	24200	24200	24200	24200	0
12	20240912	195700	322764000	24200	24200	24200	24200	0
13	20240912	195600	322764000	24200	24200	24200	24200	0
14	20240912	195500	322764000	24200	24200	24200	24200	0
15	20240912	195400	322764000	24200	24200	24200	24200	0
16	20240912	195300	322764000	24200	24200	24200	24200	0
17	20240912	195200	322764000	24200	24200	24200	24200	0
18	20240912	195100	322764000	24200	24200	24200	24200	0
19	20240912	195000	322764000	24200	24200	24200	24200	0
20	20240912	194900	322764000	24200	24200	24200	24200	0
21	20240912	194800	322764000	24200	24200	24200	24200	0
22	20240912	194700	322764000	24200	24200	24200	24200	0
23	20240912	194600	322764000	24200	24200	24200	24200	0
24	20240912	194500	322764000	24200	24200	24200	24200	0
25	20240912	194400	322764000	24200	24200	24200	24200	0
26	20240912	194300	322764000	24200	24200	24200	24200	0
27	20240912	194200	322764000	24200	24200	24200	24200	0
28	20240912	194100	322764000	24200	24200	24200	24200	0
29	20240912	194000	322764000	24200	24200	24200	24200	0
30	20240912	193900	322764000	24200	24200	24200	24200	0
31	20240912	193800	322764000	24200	24200	24200	24200	0
32	20240912	193700	322764000	24200	24200	24200	24200	575
33	20240912	193600	322764000	24200	24200	24200	24200	0
34	20240912	193500	322764000	24200	24200	24200	24200	0
35	20240912	193400	322764000	24200	24200	24200	24200	0
36	20240912	193300	322764000	24200	24200	24200	24200	0
37	20240912	193200	322764000	24200	24200	24200	24200	0
38	20240912	193100	322764000	24200	24200	24200	24200	0
39	20240912	193000	322764000	24200	24200	24200	24200	0
40	20240912	192900	322764000	24200	24200	24200	24200	0
41	20240912	192800	322764000	24200	24200	24200	24200	0
42	20240912	192700	322764000	24200	24200	24200	24200	0
43	20240912	192600	322764000	24200	24200	24200	24200	0
44	20240912	192500	322764000	24200	24200	24200	24200	0
45	20240912	192400	322764000	24200	24200	24200	24200	0
46	20240912	192300	322764000	24200	24200	24200	24200	0
47	20240912	192200	322764000	24200	24200	24200	24200	0
48	20240912	192100	322764000	24200	24200	24200	24200	0
49	20240912	192000	322764000	24200	24200	24200	24200	0
50	20240912	191900	322764000	24200	24200	24200	24200	0
51	20240912	191800	322764000	24200	24200	24200	24200	0
52	20240912	191700	322764000	24200	24200	24200	24200	0
53	20240912	191600	322764000	24200	24200	24200	24200	0
54	20240912	191500	322764000	24200	24200	24200	24200	0
55	20240912	191400	322764000	24200	24200	24200	24200	0
56	20240912	191300	322764000	24200	24200	24200	24200	0
57	20240912	191200	322764000	24200	24200	24200	24200	0
58	20240912	191100	322764000	24200	24200	24200	24200	0
59	20240912	191000	322764000	24200	24200	24200	24200	0
60	20240912	190900	322764000	24200	24200	24200	24200	0
61	20240912	190800	322764000	24200	24200	24200	24200	0
62	20240912	190700	322764000	24200	24200	24200	24200	575
63	20240912	190600	322764000	24200	24200	24200	24200	0
64	20240912	190500	322764000	24200	24200	24200	24200	0
65	20240912	190400	322764000	24200	24200	24200	24200	0
66	20240912	190300	322764000	24200	24200	24200	24200	0
67	20240912	190200	322764000	24200	24200	24200	24200	0
68	20240912	190100	322764000	24200	24200	24200	24200	0
69	20240912	190000	322764000	24200	24200	24200	24200	0
70	20240912	185900	322764000	24200	24200	24200	24200	0
71	20240912	185800	322764000	24200	24200	24200	24200	0
72	20240912	185700	322764000	24200	24200	24200	24200	0
73	20240912	185600	322764000	24200	24200	24200	24200	0
74	20240912	185500	322764000	24200	24200	24200	24200	0
75	20240912	185400	322764000	24200	24200	24200	24200	0
76	20240912	185300	322764000	24200	24200	24200	24200	0
77	20240912	185200	322764000	24200	24200	24200	24200	0
78	20240912	185100	322764000	24200	24200	24200	24200	0
79	20240912	185000	322764000	24200	24200	24200	24200	0
80	20240912	184900	322764000	24200	24200	24200	24200	0
81	20240912	184800	322764000	24200	24200	24200	24200	0
82	20240912	184700	322764000	24200	24200	24200	24200	0
83	20240912	184600	322764000	24200	24200	24200	24200	0
84	20240912	184500	322764000	24200	24200	24200	24200	0
85	20240912	184400	322764000	24200	24200	24200	24200	0
86	20240912	184300	322764000	24200	24200	24200	24200	0
87	20240912	184200	322764000	24200	24200	24200	24200	0
88	20240912	184100	322764000	24200	24200	24200	24200	0
89	20240912	184000	322764000	24200	24200	24200	24200	0
90	20240912	183900	322764000	24200	24200	24200	24200	0
91	20240912	183800	322764000	24200	24200	24200	24200	0
92	20240912	183700	322764000	24200	24200	24200	24200	575
93	20240912	183600	322764000	24200	24200	24200	24200	0
94	20240912	183500	322764000	24200	24200	24200	24200	0
95	20240912	183400	322764000	24200	24200	24200	24200	0
96	20240912	183300	322764000	24200	24200	24200	24200	0
97	20240912	183200	322764000	24200	24200	24200	24200	0
98	20240912	183100	322764000	24200	24200	24200	24200	0
99	20240912	183000	322764000	24200	24200	24200	24200	0
100	20240912	182900	322764000	24200	24200	24200	24200	0
101	20240912	182800	322764000	24200	24200	24200	24200	0
102	20240912	182700	322764000	24200	24200	24200	24200	0
103	20240912	182600	322764000	24200	24200	24200	24200	0
104	20240912	182500	322764000	24200	24200	24200	24200	0
105	20240912	182400	322764000	24200	24200	24200	24200	0
106	20240912	182300	322764000	24200	24200	24200	24200	0
107	20240912	182200	322764000	24200	24200	24200	24200	0
108	20240912	182100	322764000	24200	24200	24200	24200	0
109	20240912	182000	322764000	24200	24200	24200	24200	0
110	20240912	181900	322764000	24200	24200	24200	24200	0
111	20240912	181800	322764000	24200	24200	24200	24200	0
112	20240912	181700	322764000	24200	24200	24200	24200	0
113	20240912	181600	322764000	24200	24200	24200	24200	0
114	20240912	181500	322764000	24200	24200	24200	24200	0
115	20240912	181400	322764000	24200	24200	24200	24200	0
116	20240912	181300	322764000	24200	24200	24200	24200	0
117	20240912	181200	322764000	24200	24200	24200	24200	0
118	20240912	181100	322764000	24200	24200	24200	24200	0
119	20240912	181000	322764000	24200	24200	24200	24200	0
120	20240912	180900	322764000	24200	24200	24200	24200	0
121	20240912	180800	322764000	24200	24200	24200	24200	0
122	20240912	180700	322764000	24200	24200	24200	24200	575
123	20240912	180600	322764000	24200	24200	24200	24200	0
124	20240912	180500	322764000	24200	24200	24200	24200	0
125	20240912	180400	322764000	24200	24200	24200	24200	0
126	20240912	180300	322764000	24200	24200	24200	24200	0
127	20240912	180200	322764000	24200	24200	24200	24200	0
128	20240912	180100	322764000	24200	24200	24200	24200	0
129	20240912	180000	322764000	24200	24200	24200	24200	0
130	20240912	175900	322764000	24200	24200	24200	24200	0
131	20240912	175800	322764000	24200	24200	24200	24200	0
132	20240912	175700	322764000	24200	24200	24200	24200	0
133	20240912	175600	322764000	24200	24200	24200	24200	0
134	20240912	175500	322764000	24200	24200	24200	24200	0
135	20240912	175400	322764000	24200	24200	24200	24200	0
136	20240912	175300	322764000	24200	24200	24200	24200	0
137	20240912	175200	322764000	24200	24200	24200	24200	0
138	20240912	175100	322764000	24200	24200	24200	24200	0
139	20240912	175000	322764000	24200	24200	24200	24200	0
140	20240912	174900	322764000	24200	24200	24200	24200	0
141	20240912	174800	322764000	24200	24200	24200	24200	0
142	20240912	174700	322764000	24200	24200	24200	24200	0
143	20240912	174600	322764000	24200	24200	24200	24200	0
144	20240912	174500	322764000	24200	24200	24200	24200	0
145	20240912	174400	322764000	24200	24200	24200	24200	0
146	20240912	174300	322764000	24200	24200	24200	24200	0
147	20240912	174200	322764000	24200	24200	24200	24200	0
148	20240912	174100	322764000	24200	24200	24200	24200	0
149	20240912	174000	322764000	24200	24200	24200	24200	0
150	20240912	173900	322764000	24200	24200	24200	24200	0
151	20240912	173800	322764000	24200	24200	24200	24200	0
152	20240912	173700	322764000	24200	24200	24200	24200	575
153	20240912	173600	322764000	24200	24200	24200	24200	0
154	20240912	173500	322764000	24200	24200	24200	24200	0
155	20240912	173400	322764000	24200	24200	24200	24200	0
156	20240912	173300	322764000	24200	24200	24200	24200	0
157	20240912	173200	322764000	24200	24200	24200	24200	0
158	20240912	173100	322764000	24200	24200	24200	24200	0
159	20240912	173000	322764000	24200	24200	24200	24200	0
160	20240912	172900	322764000	24200	24200	24200	24200	0
161	20240912	172800	322764000	24200	24200	24200	24200	0
162	20240912	172700	322764000	24200	24200	24200	24200	0
163	20240912	172600	322764000	24200	24200	24200	24200	0
164	20240912	172500	322764000	24200	24200	24200	24200	0
165	20240912	172400	322764000	24200	24200	24200	24200	0
166	20240912	172300	322764000	24200	24200	24200	24200	0
167	20240912	172200	322764000	24200	24200	24200	24200	0
168	20240912	172100	322764000	24200	24200	24200	24200	0
169	20240912	172000	322764000	24200	24200	24200	24200	0
170	20240912	171900	322764000	24200	24200	24200	24200	0
171	20240912	171800	322764000	24200	24200	24200	24200	0
172	20240912	171700	322764000	24200	24200	24200	24200	0
173	20240912	171600	322764000	24200	24200	24200	24200	0
174	20240912	171500	322764000	24200	24200	24200	24200	0
175	20240912	171400	322764000	24200	24200	24200	24200	0
176	20240912	171300	322764000	24200	24200	24200	24200	0
177	20240912	171200	322764000	24200	24200	24200	24200	0
178	20240912	171100	322764000	24200	24200	24200	24200	0
179	20240912	171000	322764000	24200	24200	24200	24200	0
180	20240912	170900	322764000	24200	24200	24200	24200	0
181	20240912	170800	322764000	24200	24200	24200	24200	0
182	20240912	170700	322764000	24200	24200	24200	24200	575
183	20240912	170600	322764000	24200	24200	24200	24200	0
184	20240912	170500	322764000	24200	24200	24200	24200	0
185	20240912	170400	322764000	24200	24200	24200	24200	0
186	20240912	170300	322764000	24200	24200	24200	24200	0
187	20240912	170200	322764000	24200	24200	24200	24200	0
188	20240912	170100	322764000	24200	24200	24200	24200	0
189	20240912	170000	322764000	24200	24200	24200	24200	0
190	20240912	165900	322764000	24200	24200	24200	24200	0
191	20240912	165800	322764000	24200	24200	24200	24200	0
192	20240912	165700	322764000	24200	24200	24200	24200	0
193	20240912	165600	322764000	24200	24200	24200	24200	0
194	20240912	165500	322764000	24200	24200	24200	24200	0
195	20240912	165400	322764000	24200	24200	24200	24200	0
196	20240912	165300	322764000	24200	24200	24200	24200	0
197	20240912	165200	322764000	24200	24200	24200	24200	0
198	20240912	165100	322764000	24200	24200	24200	24200	0
199	20240912	165000	322764000	24200	24200	24200	24200	0
200	20240912	164900	322764000	24200	24200	24200	24200	0
201	20240912	164800	322764000	24200	24200	24200	24200	0
202	20240912	164700	322764000	24200	24200	24200	24200	0
203	20240912	164600	322764000	24200	24200	24200	24200	0
204	20240912	164500	322764000	24200	24200	24200	24200	0
205	20240912	164400	322764000	24200	24200	24200	24200	0
206	20240912	164300	322764000	24200	24200	24200	24200	0
207	20240912	164200	322764000	24200	24200	24200	24200	0
208	20240912	164100	322764000	24200	24200	24200	24200	0
209	20240912	164000	322764000	24200	24200	24200	24200	0
210	20240912	163900	322764000	24200	24200	24200	24200	0
211	20240912	163800	322764000	24200	24200	24200	24200	0
212	20240912	163700	322764000	24200	24200	24200	24200	575
213	20240912	163600	322764000	24200	24200	24200	24200	0
214	20240912	163500	322764000	24200	24200	24200	24200	0
215	20240912	163400	322764000	24200	24200	24200	24200	0
216	20240912	163300	322764000	24200	24200	24200	24200	0
217	20240912	163200	322764000	24200	24200	24200	24200	0
218	20240912	163100	322764000	24200	24200	24200	24200	0
219	20240912	163000	322764000	24200	24200	24200	24200	0
220	20240912	162900	322764000	24200	24200	24200	24200	0
221	20240912	162800	322764000	24200	24200	24200	24200	0
222	20240912	162700	322764000	24200	24200	24200	24200	0
223	20240912	162600	322764000	24200	24200	24200	24200	0
224	20240912	162500	322764000	24200	24200	24200	24200	0
225	20240912	162400	322764000	24200	24200	24200	24200	0
226	20240912	162300	322764000	24200	24200	24200	24200	0
227	20240912	162200	322764000	24200	24200	24200	24200	0
228	20240912	162100	322764000	24200	24200	24200	24200	0
229	20240912	162000	322764000	24200	24200	24200	24200	0
230	20240912	161900	322764000	24200	24200	24200	24200	0
231	20240912	161800	322764000	24200	24200	24200	24200	0
232	20240912	161700	322764000	24200	24200	24200	24200	0
233	20240912	161600	322764000	24200	24200	24200	24200	0
234	20240912	161500	322764000	24200	24200	24200	24200	0
235	20240912	161400	322764000	24200	24200	24200	24200	0
236	20240912	161300	322764000	24200	24200	24200	24200	0
237	20240912	161200	322764000	24200	24200	24200	24200	0
238	20240912	161100	322764000	24200	24200	24200	24200	0
239	20240912	161000	322764000	24200	24200	24200	24200	0
240	20240912	160900	322764000	24200	24200	24200	24200	0
241	20240912	160800	322764000	24200	24200	24200	24200	0
242	20240912	160700	322764000	24200	24200	24200	24200	575
243	20240912	160600	322764000	24200	24200	24200	24200	0
244	20240912	160500	322764000	24200	24200	24200	24200	0
245	20240912	160400	322764000	24200	24200	24200	24200	0
246	20240912	160300	322764000	24200	24200	24200	24200	0
247	20240912	160200	322764000	24200	24200	24200	24200	0
248	20240912	160100	322764000	24200	24200	24200	24200	0
249	20240912	160000	322764000	24200	24200	24200	24200	0
250	20240912	155900	322764000	24200	24200	24200	24200	0
251	20240912	155800	322764000	24200	24200	24200	24200	0
252	20240912	155700	322764000	24200	24200	24200	24200	0
253	20240912	155600	322764000	24200	24200	24200	24200	0
254	20240912	155500	322764000	24200	24200	24200	24200	0
255	20240912	155400	322764000	24200	24200	24200	24200	0
256	20240912	155300	322764000	24200	24200	24200	24200	0
257	20240912	155200	322764000	24200	24200	24200	24200	0
258	20240912	155100	322764000	24200	24200	24200	24200	0
259	20240912	155000	322764000	24200	24200	24200	24200	0
260	20240912	154900	322764000	24200	24200	24200	24200	0
261	20240912	154800	322764000	24200	24200	24200	24200	0
262	20240912	154700	322764000	24200	24200	24200	24200	0
263	20240912	154600	322764000	24200	24200	24200	24200	0
264	20240912	154500	322764000	24200	24200	24200	24200	0
265	20240912	154400	322764000	24200	24200	24200	24200	0
266	20240912	154300	322764000	24200	24200	24200	24200	0
267	20240912	154200	322764000	24200	24200	24200	24200	0
268	20240912	154100	322764000	24200	24200	24200	24200	0
269	20240912	154000	322764000	24200	24200	24200	24200	0
270	20240912	153900	322764000	24200	24200	24200	24200	0
271	20240912	153800	322764000	24200	24200	24200	24200	0
272	20240912	153700	322764000	24200	24200	24200	24200	575
273	20240912	153600	322764000	24200	24200	24200	24200	0
274	20240912	153500	322764000	24200	24200	24200	24200	0
275	20240912	153400	322764000	24200	24200	24200	24200	0
276	20240912	153300	322764000	24200	24200	24200	24200	0
277	20240912	153200	322764000	24200	24200	24200	24200	0
278	20240912	153100	322764000	24200	24200	24200	24200	0
279	20240912	153000	322764000	24200	24200	24200	24200	575
280	20240912	152900	308849000	24150	24150	24150	24150	0
281	20240912	152800	308849000	24150	24150	24150	24150	0
282	20240912	152700	308849000	24150	24150	24150	24150	0
283	20240912	152600	308849000	24150	24150	24150	24150	0
284	20240912	152500	308849000	24150	24150	24150	24150	0
285	20240912	152400	308849000	24150	24150	24150	24150	0
286	20240912	152300	308849000	24150	24150	24150	24150	0
287	20240912	152200	308849000	24150	24150	24150	24150	0
288	20240912	152100	308849000	24150	24150	24150	24150	0
289	20240912	152000	308849000	24150	24150	24150	24150	0
290	20240912	151900	308849000	24150	24150	24150	24150	15
291	20240912	151800	308486750	24150	24150	24150	24150	0
292	20240912	151700	308486750	24150	24150	24150	24150	0
293	20240912	151600	308486750	24150	24150	24150	24150	2
294	20240912	151500	308438450	24100	24150	24150	24100	4
295	20240912	151400	308342000	24100	24100	24100	24100	0
296	20240912	151300	308342000	24100	24150	24150	24100	13
297	20240912	151200	308028450	24150	24150	24150	24150	0
298	20240912	151100	308028450	24150	24150	24150	24150	9
299	20240912	151000	307811100	24150	24100	24150	24100	139
300	20240912	150900	304461150	24100	24100	24100	24100	0
301	20240912	150800	304461150	24100	24100	24100	24100	1
302	20240912	150700	304437050	24200	24100	24200	24100	1339
303	20240912	150600	272086350	24100	24100	24100	24100	30
304	20240912	150500	271363350	24150	24150	24150	24150	211
305	20240912	150400	266267700	24150	24150	24150	24150	14
306	20240912	150300	265929600	24150	24150	24150	24150	0
307	20240912	150200	265929600	24150	24150	24150	24150	75
308	20240912	150100	264118350	24150	24150	24150	24150	8
309	20240912	150000	263925150	24100	24100	24100	24100	30
310	20240912	145900	263202150	24150	24100	24150	24100	447
311	20240912	145800	252415550	24100	24100	24100	24100	491
312	20240912	145700	240582450	24100	24050	24100	24050	246
313	20240912	145600	234654950	24100	24100	24100	24100	0
314	20240912	145500	234654950	24100	24000	24100	24000	1205
315	20240912	145400	205673500	24000	24000	24050	24000	455
316	20240912	145300	194742300	24000	24000	24000	24000	35
317	20240912	145200	193902300	24000	24000	24000	24000	60
318	20240912	145100	192462300	24000	24000	24000	24000	0
319	20240912	145000	192462300	24000	23950	24000	23950	29
320	20240912	144900	191766350	23950	23950	23950	23950	36
321	20240912	144800	190904150	23950	23950	23950	23950	7
322	20240912	144700	190736500	23950	23950	23950	23950	1
323	20240912	144600	190712550	24000	24000	24000	24000	0
324	20240912	144500	190712550	24000	24000	24000	24000	36
325	20240912	144400	189848550	24000	24000	24000	24000	110
326	20240912	144300	187208550	24000	24000	24000	24000	30
327	20240912	144200	186488550	24000	24000	24000	24000	15
328	20240912	144100	186128550	24050	24050	24050	24050	0
329	20240912	144000	186128550	24050	24050	24050	24050	0
330	20240912	143900	186128550	24050	24050	24050	24050	0
331	20240912	143800	186128550	24050	23950	24100	23950	602
332	20240912	143700	171674650	23900	23900	23900	23900	1
333	20240912	143600	171650750	23900	23950	23950	23900	11
334	20240912	143500	171387350	23950	23950	23950	23950	30
335	20240912	143400	170668850	23950	23950	23950	23950	0
336	20240912	143300	170668850	23950	23950	23950	23950	166
337	20240912	143200	166693150	23950	23950	23950	23950	0
338	20240912	143100	166693150	23950	23950	23950	23950	0
339	20240912	143000	166693150	23950	23950	23950	23950	75
340	20240912	142900	164896900	23950	23950	23950	23950	2
341	20240912	142800	164849000	23900	23900	23900	23900	100
342	20240912	142700	162459000	23950	23950	23950	23950	0
343	20240912	142600	162459000	23950	23950	23950	23950	0
344	20240912	142500	162459000	23950	23950	23950	23950	0
345	20240912	142400	162459000	23950	23950	23950	23950	0
346	20240912	142300	162459000	23950	23950	23950	23950	0
347	20240912	142200	162459000	23950	23950	23950	23950	0
348	20240912	142100	162459000	23950	23950	23950	23950	0
349	20240912	142000	162459000	23950	23950	23950	23950	0
350	20240912	141900	162459000	23950	23950	23950	23950	0
351	20240912	141800	162459000	23950	23950	23950	23950	0
352	20240912	141700	162459000	23950	23950	23950	23950	30
353	20240912	141600	161740500	23950	23950	23950	23950	0
354	20240912	141500	161740500	23950	23950	23950	23950	0
355	20240912	141400	161740500	23950	23950	23950	23950	0
356	20240912	141300	161740500	23950	23950	23950	23950	0
357	20240912	141200	161740500	23950	23950	23950	23950	0
358	20240912	141100	161740500	23950	23950	23950	23950	0
359	20240912	141000	161740500	23950	23950	23950	23950	5
360	20240912	140900	161620750	23950	23950	23950	23950	7
361	20240912	140800	161453100	23900	23900	23900	23900	0
362	20240912	140700	161453100	23900	23900	23900	23900	40
363	20240912	140600	160497100	23950	23950	23950	23950	0
364	20240912	140500	160497100	23950	23950	23950	23950	0
365	20240912	140400	160497100	23950	23950	23950	23950	0
366	20240912	140300	160497100	23950	23950	23950	23950	0
367	20240912	140200	160497100	23950	23950	23950	23950	6
368	20240912	140100	160353400	23950	23950	23950	23950	0
369	20240912	140000	160353400	23950	23950	23950	23950	1
370	20240912	135900	160329450	23900	23900	23900	23900	0
371	20240912	135800	160329450	23900	23900	23900	23900	0
372	20240912	135700	160329450	23900	23900	23900	23900	0
373	20240912	135600	160329450	23900	23900	23900	23900	21
374	20240912	135500	159827550	23850	23850	23850	23850	0
375	20240912	135400	159827550	23850	23850	23850	23850	20
376	20240912	135300	159350550	23800	23800	23800	23800	0
377	20240912	135200	159350550	23800	23800	23800	23800	0
378	20240912	135100	159350550	23800	23800	23800	23800	0
379	20240912	135000	159350550	23800	23800	23800	23800	0
380	20240912	134900	159350550	23800	23800	23800	23800	0
381	20240912	134800	159350550	23800	23800	23800	23800	0
382	20240912	134700	159350550	23800	23800	23800	23800	55
383	20240912	134600	158041550	23800	23800	23800	23800	0
384	20240912	134500	158041550	23800	23800	23800	23800	0
385	20240912	134400	158041550	23800	23800	23800	23800	0
386	20240912	134300	158041550	23800	23800	23800	23800	0
387	20240912	134200	158041550	23800	23800	23800	23800	0
388	20240912	134100	158041550	23800	23800	23800	23800	0
389	20240912	134000	158041550	23800	23800	23800	23800	7
390	20240912	133900	157874950	24000	24000	24000	24000	0
391	20240912	133800	157874950	24000	24000	24000	24000	0
392	20240912	133700	157874950	24000	24000	24000	24000	0
393	20240912	133600	157874950	24000	24000	24000	24000	0
394	20240912	133500	157874950	24000	24000	24000	24000	0
395	20240912	133400	157874950	24000	24000	24000	24000	6
396	20240912	133300	157730950	24000	24000	24000	24000	0
397	20240912	133200	157730950	24000	23950	24000	23950	20
398	20240912	133100	157251250	23800	23800	23800	23800	100
399	20240912	133000	154871250	23950	23950	23950	23950	0
400	20240912	132900	154871250	23950	23950	23950	23950	0
401	20240912	132800	154871250	23950	23950	23950	23950	5
402	20240912	132700	154751500	23950	23950	23950	23950	28
403	20240912	132600	154080900	23950	23950	23950	23950	2
404	20240912	132500	154033000	23750	23750	23750	23750	0
405	20240912	132400	154033000	23750	23750	23750	23750	0
406	20240912	132300	154033000	23750	23750	23750	23750	0
407	20240912	132200	154033000	23750	23950	23950	23750	40
408	20240912	132100	153076300	23950	23850	23950	23750	245
409	20240912	132000	147225400	23800	23800	23800	23800	0
410	20240912	131900	147225400	23800	23800	23800	23800	0
411	20240912	131800	147225400	23800	23800	23800	23800	0
412	20240912	131700	147225400	23800	23800	23800	23800	0
413	20240912	131600	147225400	23800	23800	23800	23800	0
414	20240912	131500	147225400	23800	23800	23800	23800	5
415	20240912	131400	147106400	23700	23700	23700	23700	0
416	20240912	131300	147106400	23700	23700	23700	23700	1
417	20240912	131200	147082700	23800	23800	23800	23800	0
418	20240912	131100	147082700	23800	23800	23800	23800	1
419	20240912	131000	147058900	23800	23800	23800	23800	0
420	20240912	130900	147058900	23800	23800	23800	23800	4
421	20240912	130800	146963700	23800	23800	23800	23800	5
422	20240912	130700	146844700	23800	23800	23800	23800	0
423	20240912	130600	146844700	23800	23800	23800	23800	1
424	20240912	130500	146820900	23700	23700	23700	23700	0
425	20240912	130400	146820900	23700	23700	23700	23700	1
426	20240912	130300	146797200	23650	23650	23650	23650	0
427	20240912	130200	146797200	23650	23650	23650	23650	0
428	20240912	130100	146797200	23650	23650	23650	23650	0
429	20240912	130000	146797200	23650	23650	23650	23650	0
430	20240912	125900	146797200	23650	23650	23650	23650	87
431	20240912	125800	144739650	23800	23800	23800	23800	0
432	20240912	125700	144739650	23800	23800	23800	23800	4
433	20240912	125600	144644450	23800	23800	23800	23800	0
434	20240912	125500	144644450	23800	23800	23800	23800	0
435	20240912	125400	144644450	23800	23800	23800	23800	0
436	20240912	125300	144644450	23800	23800	23800	23800	0
437	20240912	125200	144644450	23800	23800	23800	23800	0
438	20240912	125100	144644450	23800	23800	23800	23800	0
439	20240912	125000	144644450	23800	23800	23800	23800	211
440	20240912	124900	139622650	23800	23800	23800	23800	1
441	20240912	124800	139598850	23650	23650	23650	23650	0
442	20240912	124700	139598850	23650	23650	23650	23650	0
443	20240912	124600	139598850	23650	23700	23700	23650	100
444	20240912	124500	137233500	23700	23700	23700	23700	4
445	20240912	124400	137138700	23650	23650	23650	23650	0
446	20240912	124300	137138700	23650	23650	23650	23650	0
447	20240912	124200	137138700	23650	23650	23650	23650	0
448	20240912	124100	137138700	23650	23650	23650	23650	0
449	20240912	124000	137138700	23650	23650	23650	23650	0
450	20240912	123900	137138700	23650	23650	23650	23650	0
451	20240912	123800	137138700	23650	23650	23650	23650	0
452	20240912	123700	137138700	23650	23650	23650	23650	0
453	20240912	123600	137138700	23650	23650	23650	23650	0
454	20240912	123500	137138700	23650	23650	23650	23650	0
455	20240912	123400	137138700	23650	23650	23650	23650	0
456	20240912	123300	137138700	23650	23650	23650	23650	0
457	20240912	123200	137138700	23650	23700	23700	23650	252
458	20240912	123100	131172000	23800	23800	23800	23800	0
459	20240912	123000	131172000	23800	23800	23800	23800	25
460	20240912	122900	130577000	23700	23700	23700	23700	0
461	20240912	122800	130577000	23700	23700	23700	23700	0
462	20240912	122700	130577000	23700	23700	23700	23700	0
463	20240912	122600	130577000	23700	23700	23700	23700	0
464	20240912	122500	130577000	23700	23700	23700	23700	0
465	20240912	122400	130577000	23700	23700	23700	23700	0
466	20240912	122300	130577000	23700	23700	23700	23700	0
467	20240912	122200	130577000	23700	23700	23700	23700	0
468	20240912	122100	130577000	23700	23700	23700	23700	0
469	20240912	122000	130577000	23700	23700	23700	23700	0
470	20240912	121900	130577000	23700	23700	23700	23700	0
471	20240912	121800	130577000	23700	23700	23700	23700	10
472	20240912	121700	130340000	23700	23700	23700	23700	0
473	20240912	121600	130340000	23700	23700	23700	23700	0
474	20240912	121500	130340000	23700	23700	23700	23700	0
475	20240912	121400	130340000	23700	23700	23700	23700	0
476	20240912	121300	130340000	23700	23700	23700	23700	0
477	20240912	121200	130340000	23700	23700	23700	23700	0
478	20240912	121100	130340000	23700	23700	23700	23700	0
479	20240912	121000	130340000	23700	23700	23700	23700	0
480	20240912	120900	130340000	23700	23700	23700	23700	4
481	20240912	120800	130245200	23800	23800	23800	23800	0
482	20240912	120700	130245200	23800	23800	23800	23800	1
483	20240912	120600	130221400	23800	23800	23800	23800	0
484	20240912	120500	130221400	23800	23800	23800	23800	0
485	20240912	120400	130221400	23800	23800	23800	23800	0
486	20240912	120300	130221400	23800	23800	23800	23800	0
487	20240912	120200	130221400	23800	23800	23800	23800	0
488	20240912	120100	130221400	23800	23800	23800	23800	0
489	20240912	120000	130221400	23800	23800	23800	23800	2
490	20240912	115900	130173800	23800	23800	23800	23800	0
491	20240912	115800	130173800	23800	23800	23800	23800	0
492	20240912	115700	130173800	23800	23800	23800	23800	0
493	20240912	115600	130173800	23800	23800	23800	23800	0
494	20240912	115500	130173800	23800	23800	23800	23800	0
495	20240912	115400	130173800	23800	23800	23800	23800	0
496	20240912	115300	130173800	23800	23800	23800	23800	0
497	20240912	115200	130173800	23800	23800	23800	23800	0
498	20240912	115100	130173800	23800	23800	23800	23800	0
499	20240912	115000	130173800	23800	23800	23800	23800	0
500	20240912	114900	130173800	23800	23800	23800	23800	0
501	20240912	114800	130173800	23800	23800	23800	23800	1
502	20240912	114700	130150000	23800	23800	23800	23800	0
503	20240912	114600	130150000	23800	23800	23800	23800	42
504	20240912	114500	129150400	23800	23800	23800	23800	0
505	20240912	114400	129150400	23800	23800	23800	23800	0
506	20240912	114300	129150400	23800	23800	23800	23800	0
507	20240912	114200	129150400	23800	23800	23800	23800	5
508	20240912	114100	129031400	23800	23800	23800	23800	0
509	20240912	114000	129031400	23800	23800	23800	23800	0
510	20240912	113900	129031400	23800	23800	23800	23800	0
511	20240912	113800	129031400	23800	23800	23800	23800	0
512	20240912	113700	129031400	23800	23650	23800	23650	13
513	20240912	113600	128723800	23750	23750	23750	23750	0
514	20240912	113500	128723800	23750	23750	23750	23750	0
515	20240912	113400	128723800	23750	23750	23750	23750	1
516	20240912	113300	128700050	23750	23750	23750	23750	0
517	20240912	113200	128700050	23750	23750	23750	23750	76
518	20240912	113100	126895050	23750	23750	23750	23750	0
519	20240912	113000	126895050	23750	23750	23750	23750	0
520	20240912	112900	126895050	23750	23750	23750	23750	0
521	20240912	112800	126895050	23750	23750	23750	23750	0
522	20240912	112700	126895050	23750	23750	23750	23750	0
523	20240912	112600	126895050	23750	23750	23750	23750	3
524	20240912	112500	126823800	23650	23650	23650	23650	0
525	20240912	112400	126823800	23650	23650	23650	23650	200
526	20240912	112300	122093800	23650	23700	23700	23650	18
527	20240912	112200	121667500	23650	23650	23650	23650	3
528	20240912	112100	121596550	23650	23650	23650	23650	11
529	20240912	112000	121336400	23650	23650	23650	23650	0
530	20240912	111900	121336400	23650	23650	23650	23650	2
531	20240912	111800	121289100	23650	23650	23650	23650	0
532	20240912	111700	121289100	23650	23650	23650	23650	0
533	20240912	111600	121289100	23650	23650	23650	23650	2
534	20240912	111500	121241800	23700	23700	23700	23700	30
535	20240912	111400	120530800	23650	23650	23650	23650	10
536	20240912	111300	120294300	23700	23700	23700	23700	0
537	20240912	111200	120294300	23700	23700	23700	23700	80
538	20240912	111100	118398300	23650	23650	23650	23650	0
539	20240912	111000	118398300	23650	23650	23650	23650	1
540	20240912	110900	118374650	23650	23650	23650	23650	0
541	20240912	110800	118374650	23650	23650	23650	23650	0
542	20240912	110700	118374650	23650	23650	23650	23650	0
543	20240912	110600	118374650	23650	23650	23650	23650	0
544	20240912	110500	118374650	23650	23650	23650	23650	0
545	20240912	110400	118374650	23650	23650	23650	23650	0
546	20240912	110300	118374650	23650	23700	23700	23650	30
547	20240912	110200	117664950	23700	23700	23700	23700	0
548	20240912	110100	117664950	23700	23700	23700	23700	0
549	20240912	110000	117664950	23700	23700	23700	23700	0
550	20240912	105900	117664950	23700	23700	23700	23700	50
551	20240912	105800	116479950	23700	23700	23700	23700	56
552	20240912	105700	115152750	23700	23700	23700	23700	0
553	20240912	105600	115152750	23700	23700	23700	23700	0
554	20240912	105500	115152750	23700	23700	23700	23700	0
555	20240912	105400	115152750	23700	23700	23700	23700	0
556	20240912	105300	115152750	23700	23700	23700	23700	0
557	20240912	105200	115152750	23700	23700	23700	23700	0
558	20240912	105100	115152750	23700	23700	23700	23700	0
559	20240912	105000	115152750	23700	23700	23700	23700	30
560	20240912	104900	114441750	23700	23700	23700	23700	0
561	20240912	104800	114441750	23700	23700	23700	23700	1
562	20240912	104700	114418050	23700	23700	23700	23700	12
563	20240912	104600	114133650	23750	23750	23750	23750	0
564	20240912	104500	114133650	23750	23750	23750	23750	1
565	20240912	104400	114109900	23750	23750	23750	23750	2
566	20240912	104300	114062400	23700	23700	23700	23700	50
567	20240912	104200	112877400	23700	23700	23700	23700	0
568	20240912	104100	112877400	23700	23700	23700	23700	0
569	20240912	104000	112877400	23700	23700	23700	23700	52
570	20240912	103900	111645000	23700	23700	23700	23700	0
571	20240912	103800	111645000	23700	23700	23700	23700	142
572	20240912	103700	108279600	23650	23650	23650	23650	0
573	20240912	103600	108279600	23650	23650	23650	23650	0
574	20240912	103500	108279600	23650	23650	23650	23650	149
575	20240912	103400	104755750	23600	23600	23600	23600	0
576	20240912	103300	104755750	23600	23600	23600	23600	0
577	20240912	103200	104755750	23600	23600	23600	23600	0
578	20240912	103100	104755750	23600	23600	23600	23600	0
579	20240912	103000	104755750	23600	23600	23600	23600	30
580	20240912	102900	104047750	23600	23600	23600	23600	5
581	20240912	102800	103929750	23600	23600	23600	23600	0
582	20240912	102700	103929750	23600	23600	23600	23600	0
583	20240912	102600	103929750	23600	23600	23600	23600	138
584	20240912	102500	100672950	23550	23550	23550	23550	0
585	20240912	102400	100672950	23550	23550	23550	23550	0
586	20240912	102300	100672950	23550	23550	23550	23550	0
587	20240912	102200	100672950	23550	23550	23550	23550	80
588	20240912	102100	98788950	23550	23550	23550	23550	10
589	20240912	102000	98553450	23600	23600	23600	23600	0
590	20240912	101900	98553450	23600	23600	23600	23600	0
591	20240912	101800	98553450	23600	23600	23600	23600	0
592	20240912	101700	98553450	23600	23600	23600	23600	0
593	20240912	101600	98553450	23600	23600	23600	23600	0
594	20240912	101500	98553450	23600	23600	23600	23600	1
595	20240912	101400	98529850	23600	23600	23600	23600	0
596	20240912	101300	98529850	23600	23600	23600	23600	0
597	20240912	101200	98529850	23600	23600	23600	23600	13
598	20240912	101100	98223050	23650	23650	23650	23650	1
599	20240912	101000	98199400	23650	23650	23650	23650	109
600	20240912	100900	95621550	23650	23700	23700	23650	86
601	20240912	100800	93585050	23800	23800	23800	23800	0
602	20240912	100700	93585050	23800	23800	23800	23800	0
603	20240912	100600	93585050	23800	23800	23800	23800	0
604	20240912	100500	93585050	23800	23800	23800	23800	2
605	20240912	100400	93537450	23800	23800	23800	23800	0
606	20240912	100300	93537450	23800	23800	23800	23800	16
607	20240912	100200	93156650	23800	23800	23800	23800	3
608	20240912	100100	93085250	23800	23800	23800	23800	3
609	20240912	100000	93013850	23800	23800	23800	23800	0
610	20240912	095900	93013850	23800	23800	23800	23800	27
611	20240912	095800	92371250	23800	23800	23800	23800	32
612	20240912	095700	91609650	23800	23800	23800	23800	0
613	20240912	095600	91609650	23800	23800	23800	23800	0
614	20240912	095500	91609650	23800	23800	23800	23800	1
615	20240912	095400	91585850	23800	23800	23800	23800	1
616	20240912	095300	91562050	23800	23800	23800	23800	0
617	20240912	095200	91562050	23800	23800	23800	23800	0
618	20240912	095100	91562050	23800	23800	23800	23800	0
619	20240912	095000	91562050	23800	23800	23800	23800	5
620	20240912	094900	91443050	23800	23800	23800	23800	0
621	20240912	094800	91443050	23800	23800	23800	23800	0
622	20240912	094700	91443050	23800	23800	23800	23800	10
623	20240912	094600	91205050	23800	23800	23800	23800	3
624	20240912	094500	91133650	23850	23850	23850	23850	0
625	20240912	094400	91133650	23850	23850	23850	23850	32
626	20240912	094300	90370450	23850	23850	23850	23850	80
627	20240912	094200	88462450	23850	23850	23850	23850	0
628	20240912	094100	88462450	23850	24050	24050	23850	409
629	20240912	094000	78688200	24200	24200	24200	24200	4
630	20240912	093900	78591400	24200	24250	24250	24050	37
631	20240912	093800	77695400	24250	24000	24250	24000	373
632	20240912	093700	68681000	23850	23900	23900	23850	12
633	20240912	093600	68394400	23850	23850	23850	23850	0
634	20240912	093500	68394400	23850	23850	23850	23850	2
635	20240912	093400	68346700	23850	23850	23850	23850	0
636	20240912	093300	68346700	23850	23850	23850	23850	0
637	20240912	093200	68346700	23850	23850	23900	23850	52
638	20240912	093100	67106450	23850	23850	23850	23850	10
639	20240912	093000	66867950	23850	23850	23850	23850	0
640	20240912	092900	66867950	23850	23850	23850	23850	110
641	20240912	092800	64244450	23850	23950	24000	23850	238
642	20240912	092700	58550450	23950	23900	23950	23900	79
643	20240912	092600	56660350	23900	23900	23900	23900	33
644	20240912	092500	55871650	23850	23900	23900	23850	22
645	20240912	092400	55346450	24000	23900	24000	23900	17
646	20240912	092300	54939900	24000	24000	24000	24000	0
647	20240912	092200	54939900	24000	23700	24000	23700	430
648	20240912	092100	44660950	23700	23850	23850	23700	58
649	20240912	092000	43283050	23900	23900	23900	23900	50
650	20240912	091900	42088050	23900	23900	23900	23900	0
651	20240912	091800	42088050	23900	23650	23900	23650	500
652	20240912	091700	30156550	23650	23650	23650	23650	46
653	20240912	091600	29068650	23600	23600	23600	23600	0
654	20240912	091500	29068650	23600	23600	23600	23600	17
655	20240912	091400	28667450	23600	23600	23600	23600	1
656	20240912	091300	28643850	23600	23600	23600	23600	0
657	20240912	091200	28643850	23600	23600	23600	23600	50
658	20240912	091100	27463850	23600	23600	23600	23600	43
659	20240912	091000	26449050	23650	23600	23650	23550	85
660	20240912	090900	24445350	23600	23600	23600	23600	2
661	20240912	090800	24398150	23600	23600	23600	23600	27
662	20240912	090700	23760950	23600	23600	23600	23550	119
663	20240912	090600	20952600	23550	23550	23550	23550	2
664	20240912	090500	20905500	23650	23650	23650	23650	26
665	20240912	090400	20290600	23650	23650	23650	23650	14
666	20240912	090300	19959500	23650	23600	23650	23600	51
667	20240912	090200	18753400	23600	23700	23700	23600	73
668	20240912	090100	17026850	23900	23900	23900	23650	27
669	20240912	090000	16387800	23650	24300	24300	23400	675