KissMeData/267290/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	210000	142396250	19000	19000	19000	19000	220
3	20240926	205900	142396250	19000	19000	19000	19000	0
4	20240926	205800	142396250	19000	19000	19000	19000	0
5	20240926	205700	142396250	19000	19000	19000	19000	0
6	20240926	205600	142396250	19000	19000	19000	19000	0
7	20240926	205500	142396250	19000	19000	19000	19000	0
8	20240926	205400	142396250	19000	19000	19000	19000	0
9	20240926	205300	142396250	19000	19000	19000	19000	0
10	20240926	205200	142396250	19000	19000	19000	19000	0
11	20240926	205100	142396250	19000	19000	19000	19000	0
12	20240926	205000	142396250	19000	19000	19000	19000	0
13	20240926	204900	142396250	19000	19000	19000	19000	0
14	20240926	204800	142396250	19000	19000	19000	19000	0
15	20240926	204700	142396250	19000	19000	19000	19000	0
16	20240926	204600	142396250	19000	19000	19000	19000	0
17	20240926	204500	142396250	19000	19000	19000	19000	0
18	20240926	204400	142396250	19000	19000	19000	19000	0
19	20240926	204300	142396250	19000	19000	19000	19000	0
20	20240926	204200	142396250	19000	19000	19000	19000	0
21	20240926	204100	142396250	19000	19000	19000	19000	0
22	20240926	204000	142396250	19000	19000	19000	19000	0
23	20240926	203900	142396250	19000	19000	19000	19000	0
24	20240926	203800	142396250	19000	19000	19000	19000	0
25	20240926	203700	142396250	19000	19000	19000	19000	0
26	20240926	203600	142396250	19000	19000	19000	19000	0
27	20240926	203500	142396250	19000	19000	19000	19000	0
28	20240926	203400	142396250	19000	19000	19000	19000	0
29	20240926	203300	142396250	19000	19000	19000	19000	0
30	20240926	203200	142396250	19000	19000	19000	19000	0
31	20240926	203100	142396250	19000	19000	19000	19000	0
32	20240926	203000	142396250	19000	19000	19000	19000	220
33	20240926	202900	142396250	19000	19000	19000	19000	0
34	20240926	202800	142396250	19000	19000	19000	19000	0
35	20240926	202700	142396250	19000	19000	19000	19000	0
36	20240926	202600	142396250	19000	19000	19000	19000	0
37	20240926	202500	142396250	19000	19000	19000	19000	0
38	20240926	202400	142396250	19000	19000	19000	19000	0
39	20240926	202300	142396250	19000	19000	19000	19000	0
40	20240926	202200	142396250	19000	19000	19000	19000	0
41	20240926	202100	142396250	19000	19000	19000	19000	0
42	20240926	202000	142396250	19000	19000	19000	19000	0
43	20240926	201900	142396250	19000	19000	19000	19000	0
44	20240926	201800	142396250	19000	19000	19000	19000	0
45	20240926	201700	142396250	19000	19000	19000	19000	0
46	20240926	201600	142396250	19000	19000	19000	19000	0
47	20240926	201500	142396250	19000	19000	19000	19000	0
48	20240926	201400	142396250	19000	19000	19000	19000	0
49	20240926	201300	142396250	19000	19000	19000	19000	0
50	20240926	201200	142396250	19000	19000	19000	19000	0
51	20240926	201100	142396250	19000	19000	19000	19000	0
52	20240926	201000	142396250	19000	19000	19000	19000	0
53	20240926	200900	142396250	19000	19000	19000	19000	0
54	20240926	200800	142396250	19000	19000	19000	19000	0
55	20240926	200700	142396250	19000	19000	19000	19000	0
56	20240926	200600	142396250	19000	19000	19000	19000	0
57	20240926	200500	142396250	19000	19000	19000	19000	0
58	20240926	200400	142396250	19000	19000	19000	19000	0
59	20240926	200300	142396250	19000	19000	19000	19000	0
60	20240926	200200	142396250	19000	19000	19000	19000	0
61	20240926	200100	142396250	19000	19000	19000	19000	0
62	20240926	200000	142396250	19000	19000	19000	19000	220
63	20240926	195900	142396250	19000	19000	19000	19000	0
64	20240926	195800	142396250	19000	19000	19000	19000	0
65	20240926	195700	142396250	19000	19000	19000	19000	0
66	20240926	195600	142396250	19000	19000	19000	19000	0
67	20240926	195500	142396250	19000	19000	19000	19000	0
68	20240926	195400	142396250	19000	19000	19000	19000	0
69	20240926	195300	142396250	19000	19000	19000	19000	0
70	20240926	195200	142396250	19000	19000	19000	19000	0
71	20240926	195100	142396250	19000	19000	19000	19000	0
72	20240926	195000	142396250	19000	19000	19000	19000	0
73	20240926	194900	142396250	19000	19000	19000	19000	0
74	20240926	194800	142396250	19000	19000	19000	19000	0
75	20240926	194700	142396250	19000	19000	19000	19000	0
76	20240926	194600	142396250	19000	19000	19000	19000	0
77	20240926	194500	142396250	19000	19000	19000	19000	0
78	20240926	194400	142396250	19000	19000	19000	19000	0
79	20240926	194300	142396250	19000	19000	19000	19000	0
80	20240926	194200	142396250	19000	19000	19000	19000	0
81	20240926	194100	142396250	19000	19000	19000	19000	0
82	20240926	194000	142396250	19000	19000	19000	19000	0
83	20240926	193900	142396250	19000	19000	19000	19000	0
84	20240926	193800	142396250	19000	19000	19000	19000	0
85	20240926	193700	142396250	19000	19000	19000	19000	0
86	20240926	193600	142396250	19000	19000	19000	19000	0
87	20240926	193500	142396250	19000	19000	19000	19000	0
88	20240926	193400	142396250	19000	19000	19000	19000	0
89	20240926	193300	142396250	19000	19000	19000	19000	0
90	20240926	193200	142396250	19000	19000	19000	19000	0
91	20240926	193100	142396250	19000	19000	19000	19000	0
92	20240926	193000	142396250	19000	19000	19000	19000	220
93	20240926	192900	142396250	19000	19000	19000	19000	0
94	20240926	192800	142396250	19000	19000	19000	19000	0
95	20240926	192700	142396250	19000	19000	19000	19000	0
96	20240926	192600	142396250	19000	19000	19000	19000	0
97	20240926	192500	142396250	19000	19000	19000	19000	0
98	20240926	192400	142396250	19000	19000	19000	19000	0
99	20240926	192300	142396250	19000	19000	19000	19000	0
100	20240926	192200	142396250	19000	19000	19000	19000	0
101	20240926	192100	142396250	19000	19000	19000	19000	0
102	20240926	192000	142396250	19000	19000	19000	19000	0
103	20240926	191900	142396250	19000	19000	19000	19000	0
104	20240926	191800	142396250	19000	19000	19000	19000	0
105	20240926	191700	142396250	19000	19000	19000	19000	0
106	20240926	191600	142396250	19000	19000	19000	19000	0
107	20240926	191500	142396250	19000	19000	19000	19000	0
108	20240926	191400	142396250	19000	19000	19000	19000	0
109	20240926	191300	142396250	19000	19000	19000	19000	0
110	20240926	191200	142396250	19000	19000	19000	19000	0
111	20240926	191100	142396250	19000	19000	19000	19000	0
112	20240926	191000	142396250	19000	19000	19000	19000	0
113	20240926	190900	142396250	19000	19000	19000	19000	0
114	20240926	190800	142396250	19000	19000	19000	19000	0
115	20240926	190700	142396250	19000	19000	19000	19000	0
116	20240926	190600	142396250	19000	19000	19000	19000	0
117	20240926	190500	142396250	19000	19000	19000	19000	0
118	20240926	190400	142396250	19000	19000	19000	19000	0
119	20240926	190300	142396250	19000	19000	19000	19000	0
120	20240926	190200	142396250	19000	19000	19000	19000	0
121	20240926	190100	142396250	19000	19000	19000	19000	0
122	20240926	190000	142396250	19000	19000	19000	19000	220
123	20240926	185900	142396250	19000	19000	19000	19000	0
124	20240926	185800	142396250	19000	19000	19000	19000	0
125	20240926	185700	142396250	19000	19000	19000	19000	0
126	20240926	185600	142396250	19000	19000	19000	19000	0
127	20240926	185500	142396250	19000	19000	19000	19000	0
128	20240926	185400	142396250	19000	19000	19000	19000	0
129	20240926	185300	142396250	19000	19000	19000	19000	0
130	20240926	185200	142396250	19000	19000	19000	19000	0
131	20240926	185100	142396250	19000	19000	19000	19000	0
132	20240926	185000	142396250	19000	19000	19000	19000	0
133	20240926	184900	142396250	19000	19000	19000	19000	0
134	20240926	184800	142396250	19000	19000	19000	19000	0
135	20240926	184700	142396250	19000	19000	19000	19000	0
136	20240926	184600	142396250	19000	19000	19000	19000	0
137	20240926	184500	142396250	19000	19000	19000	19000	0
138	20240926	184400	142396250	19000	19000	19000	19000	0
139	20240926	184300	142396250	19000	19000	19000	19000	0
140	20240926	184200	142396250	19000	19000	19000	19000	0
141	20240926	184100	142396250	19000	19000	19000	19000	0
142	20240926	184000	142396250	19000	19000	19000	19000	0
143	20240926	183900	142396250	19000	19000	19000	19000	0
144	20240926	183800	142396250	19000	19000	19000	19000	0
145	20240926	183700	142396250	19000	19000	19000	19000	0
146	20240926	183600	142396250	19000	19000	19000	19000	0
147	20240926	183500	142396250	19000	19000	19000	19000	0
148	20240926	183400	142396250	19000	19000	19000	19000	0
149	20240926	183300	142396250	19000	19000	19000	19000	0
150	20240926	183200	142396250	19000	19000	19000	19000	0
151	20240926	183100	142396250	19000	19000	19000	19000	0
152	20240926	183000	142396250	19000	19000	19000	19000	220
153	20240926	182900	142396250	19000	19000	19000	19000	0
154	20240926	182800	142396250	19000	19000	19000	19000	0
155	20240926	182700	142396250	19000	19000	19000	19000	0
156	20240926	182600	142396250	19000	19000	19000	19000	0
157	20240926	182500	142396250	19000	19000	19000	19000	0
158	20240926	182400	142396250	19000	19000	19000	19000	0
159	20240926	182300	142396250	19000	19000	19000	19000	0
160	20240926	182200	142396250	19000	19000	19000	19000	0
161	20240926	182100	142396250	19000	19000	19000	19000	0
162	20240926	182000	142396250	19000	19000	19000	19000	0
163	20240926	181900	142396250	19000	19000	19000	19000	0
164	20240926	181800	142396250	19000	19000	19000	19000	0
165	20240926	181700	142396250	19000	19000	19000	19000	0
166	20240926	181600	142396250	19000	19000	19000	19000	0
167	20240926	181500	142396250	19000	19000	19000	19000	0
168	20240926	181400	142396250	19000	19000	19000	19000	0
169	20240926	181300	142396250	19000	19000	19000	19000	0
170	20240926	181200	142396250	19000	19000	19000	19000	0
171	20240926	181100	142396250	19000	19000	19000	19000	0
172	20240926	181000	142396250	19000	19000	19000	19000	0
173	20240926	180900	142396250	19000	19000	19000	19000	0
174	20240926	180800	142396250	19000	19000	19000	19000	0
175	20240926	180700	142396250	19000	19000	19000	19000	0
176	20240926	180600	142396250	19000	19000	19000	19000	0
177	20240926	180500	142396250	19000	19000	19000	19000	0
178	20240926	180400	142396250	19000	19000	19000	19000	0
179	20240926	180300	142396250	19000	19000	19000	19000	0
180	20240926	180200	142396250	19000	19000	19000	19000	0
181	20240926	180100	142396250	19000	19000	19000	19000	0
182	20240926	180000	142396250	19000	19000	19000	19000	220
183	20240926	175900	142396250	19000	19000	19000	19000	0
184	20240926	175800	142396250	19000	19000	19000	19000	0
185	20240926	175700	142396250	19000	19000	19000	19000	0
186	20240926	175600	142396250	19000	19000	19000	19000	0
187	20240926	175500	142396250	19000	19000	19000	19000	0
188	20240926	175400	142396250	19000	19000	19000	19000	0
189	20240926	175300	142396250	19000	19000	19000	19000	0
190	20240926	175200	142396250	19000	19000	19000	19000	0
191	20240926	175100	142396250	19000	19000	19000	19000	0
192	20240926	175000	142396250	19000	19000	19000	19000	0
193	20240926	174900	142396250	19000	19000	19000	19000	0
194	20240926	174800	142396250	19000	19000	19000	19000	0
195	20240926	174700	142396250	19000	19000	19000	19000	0
196	20240926	174600	142396250	19000	19000	19000	19000	0
197	20240926	174500	142396250	19000	19000	19000	19000	0
198	20240926	174400	142396250	19000	19000	19000	19000	0
199	20240926	174300	142396250	19000	19000	19000	19000	0
200	20240926	174200	142396250	19000	19000	19000	19000	0
201	20240926	174100	142396250	19000	19000	19000	19000	0
202	20240926	174000	142396250	19000	19000	19000	19000	0
203	20240926	173900	142396250	19000	19000	19000	19000	0
204	20240926	173800	142396250	19000	19000	19000	19000	0
205	20240926	173700	142396250	19000	19000	19000	19000	0
206	20240926	173600	142396250	19000	19000	19000	19000	0
207	20240926	173500	142396250	19000	19000	19000	19000	0
208	20240926	173400	142396250	19000	19000	19000	19000	0
209	20240926	173300	142396250	19000	19000	19000	19000	0
210	20240926	173200	142396250	19000	19000	19000	19000	0
211	20240926	173100	142396250	19000	19000	19000	19000	0
212	20240926	173000	142396250	19000	19000	19000	19000	220
213	20240926	172900	142396250	19000	19000	19000	19000	0
214	20240926	172800	142396250	19000	19000	19000	19000	0
215	20240926	172700	142396250	19000	19000	19000	19000	0
216	20240926	172600	142396250	19000	19000	19000	19000	0
217	20240926	172500	142396250	19000	19000	19000	19000	0
218	20240926	172400	142396250	19000	19000	19000	19000	0
219	20240926	172300	142396250	19000	19000	19000	19000	0
220	20240926	172200	142396250	19000	19000	19000	19000	0
221	20240926	172100	142396250	19000	19000	19000	19000	0
222	20240926	172000	142396250	19000	19000	19000	19000	0
223	20240926	171900	142396250	19000	19000	19000	19000	0
224	20240926	171800	142396250	19000	19000	19000	19000	0
225	20240926	171700	142396250	19000	19000	19000	19000	0
226	20240926	171600	142396250	19000	19000	19000	19000	0
227	20240926	171500	142396250	19000	19000	19000	19000	0
228	20240926	171400	142396250	19000	19000	19000	19000	0
229	20240926	171300	142396250	19000	19000	19000	19000	0
230	20240926	171200	142396250	19000	19000	19000	19000	0
231	20240926	171100	142396250	19000	19000	19000	19000	0
232	20240926	171000	142396250	19000	19000	19000	19000	0
233	20240926	170900	142396250	19000	19000	19000	19000	0
234	20240926	170800	142396250	19000	19000	19000	19000	0
235	20240926	170700	142396250	19000	19000	19000	19000	0
236	20240926	170600	142396250	19000	19000	19000	19000	0
237	20240926	170500	142396250	19000	19000	19000	19000	0
238	20240926	170400	142396250	19000	19000	19000	19000	0
239	20240926	170300	142396250	19000	19000	19000	19000	0
240	20240926	170200	142396250	19000	19000	19000	19000	0
241	20240926	170100	142396250	19000	19000	19000	19000	0
242	20240926	170000	142396250	19000	19000	19000	19000	220
243	20240926	165900	142396250	19000	19000	19000	19000	0
244	20240926	165800	142396250	19000	19000	19000	19000	0
245	20240926	165700	142396250	19000	19000	19000	19000	0
246	20240926	165600	142396250	19000	19000	19000	19000	0
247	20240926	165500	142396250	19000	19000	19000	19000	0
248	20240926	165400	142396250	19000	19000	19000	19000	0
249	20240926	165300	142396250	19000	19000	19000	19000	0
250	20240926	165200	142396250	19000	19000	19000	19000	0
251	20240926	165100	142396250	19000	19000	19000	19000	0
252	20240926	165000	142396250	19000	19000	19000	19000	0
253	20240926	164900	142396250	19000	19000	19000	19000	0
254	20240926	164800	142396250	19000	19000	19000	19000	0
255	20240926	164700	142396250	19000	19000	19000	19000	0
256	20240926	164600	142396250	19000	19000	19000	19000	0
257	20240926	164500	142396250	19000	19000	19000	19000	0
258	20240926	164400	142396250	19000	19000	19000	19000	0
259	20240926	164300	142396250	19000	19000	19000	19000	0
260	20240926	164200	142396250	19000	19000	19000	19000	0
261	20240926	164100	142396250	19000	19000	19000	19000	0
262	20240926	164000	142396250	19000	19000	19000	19000	0
263	20240926	163900	142396250	19000	19000	19000	19000	0
264	20240926	163800	142396250	19000	19000	19000	19000	0
265	20240926	163700	142396250	19000	19000	19000	19000	0
266	20240926	163600	142396250	19000	19000	19000	19000	0
267	20240926	163500	142396250	19000	19000	19000	19000	0
268	20240926	163400	142396250	19000	19000	19000	19000	0
269	20240926	163300	142396250	19000	19000	19000	19000	0
270	20240926	163200	142396250	19000	19000	19000	19000	0
271	20240926	163100	142396250	19000	19000	19000	19000	0
272	20240926	163000	142396250	19000	19000	19000	19000	220
273	20240926	162900	142396250	19000	19000	19000	19000	0
274	20240926	162800	142396250	19000	19000	19000	19000	0
275	20240926	162700	142396250	19000	19000	19000	19000	0
276	20240926	162600	142396250	19000	19000	19000	19000	0
277	20240926	162500	142396250	19000	19000	19000	19000	0
278	20240926	162400	142396250	19000	19000	19000	19000	0
279	20240926	162300	142396250	19000	19000	19000	19000	0
280	20240926	162200	142396250	19000	19000	19000	19000	0
281	20240926	162100	142396250	19000	19000	19000	19000	0
282	20240926	162000	142396250	19000	19000	19000	19000	0
283	20240926	161900	142396250	19000	19000	19000	19000	0
284	20240926	161800	142396250	19000	19000	19000	19000	0
285	20240926	161700	142396250	19000	19000	19000	19000	0
286	20240926	161600	142396250	19000	19000	19000	19000	0
287	20240926	161500	142396250	19000	19000	19000	19000	0
288	20240926	161400	142396250	19000	19000	19000	19000	0
289	20240926	161300	142396250	19000	19000	19000	19000	0
290	20240926	161200	142396250	19000	19000	19000	19000	0
291	20240926	161100	142396250	19000	19000	19000	19000	0
292	20240926	161000	142396250	19000	19000	19000	19000	0
293	20240926	160900	142396250	19000	19000	19000	19000	0
294	20240926	160800	142396250	19000	19000	19000	19000	0
295	20240926	160700	142396250	19000	19000	19000	19000	0
296	20240926	160600	142396250	19000	19000	19000	19000	0
297	20240926	160500	142396250	19000	19000	19000	19000	0
298	20240926	160400	142396250	19000	19000	19000	19000	0
299	20240926	160300	142396250	19000	19000	19000	19000	0
300	20240926	160200	142396250	19000	19000	19000	19000	0
301	20240926	160100	142396250	19000	19000	19000	19000	0
302	20240926	160000	142396250	19000	19000	19000	19000	220
303	20240926	155900	142396250	19000	19000	19000	19000	0
304	20240926	155800	142396250	19000	19000	19000	19000	0
305	20240926	155700	142396250	19000	19000	19000	19000	0
306	20240926	155600	142396250	19000	19000	19000	19000	0
307	20240926	155500	142396250	19000	19000	19000	19000	0
308	20240926	155400	142396250	19000	19000	19000	19000	0
309	20240926	155300	142396250	19000	19000	19000	19000	0
310	20240926	155200	142396250	19000	19000	19000	19000	0
311	20240926	155100	142396250	19000	19000	19000	19000	0
312	20240926	155000	142396250	19000	19000	19000	19000	0
313	20240926	154900	142396250	19000	19000	19000	19000	0
314	20240926	154800	142396250	19000	19000	19000	19000	0
315	20240926	154700	142396250	19000	19000	19000	19000	0
316	20240926	154600	142396250	19000	19000	19000	19000	0
317	20240926	154500	142396250	19000	19000	19000	19000	0
318	20240926	154400	142396250	19000	19000	19000	19000	0
319	20240926	154300	142396250	19000	19000	19000	19000	0
320	20240926	154200	142396250	19000	19000	19000	19000	0
321	20240926	154100	142396250	19000	19000	19000	19000	0
322	20240926	154000	142396250	19000	19000	19000	19000	0
323	20240926	153900	142396250	19000	19000	19000	19000	0
324	20240926	153800	142396250	19000	19000	19000	19000	0
325	20240926	153700	142396250	19000	19000	19000	19000	0
326	20240926	153600	142396250	19000	19000	19000	19000	0
327	20240926	153500	142396250	19000	19000	19000	19000	0
328	20240926	153400	142396250	19000	19000	19000	19000	0
329	20240926	153300	142396250	19000	19000	19000	19000	0
330	20240926	153200	142396250	19000	19000	19000	19000	0
331	20240926	153100	142396250	19000	19000	19000	19000	0
332	20240926	153000	142396250	19000	19000	19000	19000	440
333	20240926	152900	138216250	19000	19000	19000	19000	0
334	20240926	152800	138216250	19000	19000	19000	19000	0
335	20240926	152700	138216250	19000	19000	19000	19000	0
336	20240926	152600	138216250	19000	19000	19000	19000	0
337	20240926	152500	138216250	19000	19000	19000	19000	0
338	20240926	152400	138216250	19000	19000	19000	19000	0
339	20240926	152300	138216250	19000	19000	19000	19000	0
340	20240926	152200	138216250	19000	19000	19000	19000	0
341	20240926	152100	138216250	19000	19000	19000	19000	0
342	20240926	152000	138216250	19000	19000	19000	19000	0
343	20240926	151900	138216250	19000	19000	19000	19000	12
344	20240926	151800	137988250	19000	19000	19000	19000	0
345	20240926	151700	137988250	19000	19000	19000	19000	0
346	20240926	151600	137988250	19000	19000	19000	19000	0
347	20240926	151500	137988250	19000	19000	19000	19000	0
348	20240926	151400	137988250	19000	19000	19000	19000	0
349	20240926	151300	137988250	19000	19000	19000	19000	0
350	20240926	151200	137988250	19000	19000	19000	19000	0
351	20240926	151100	137988250	19000	19000	19000	19000	10
352	20240926	151000	137798250	19000	19000	19000	19000	105
353	20240926	150900	135803250	19000	19000	19000	19000	16
354	20240926	150800	135499250	19000	19000	19000	19000	1
355	20240926	150700	135480250	18980	18980	18980	18980	0
356	20240926	150600	135480250	18980	18980	18980	18980	0
357	20240926	150500	135480250	18980	18980	18980	18980	0
358	20240926	150400	135480250	18980	18980	18980	18980	0
359	20240926	150300	135480250	18980	18980	18980	18980	0
360	20240926	150200	135480250	18980	18980	18980	18980	0
361	20240926	150100	135480250	18980	18980	18980	18980	0
362	20240926	150000	135480250	18980	18980	18980	18980	0
363	20240926	145900	135480250	18980	18980	18980	18980	9
364	20240926	145800	135309430	18980	18980	18980	18980	0
365	20240926	145700	135309430	18980	18980	18980	18980	0
366	20240926	145600	135309430	18980	18980	18980	18980	0
367	20240926	145500	135309430	18980	18990	18990	18980	6
368	20240926	145400	135195540	19000	19000	19000	19000	0
369	20240926	145300	135195540	19000	19000	19000	19000	1
370	20240926	145200	135176540	19000	19000	19000	19000	0
371	20240926	145100	135176540	19000	19000	19000	19000	0
372	20240926	145000	135176540	19000	19000	19000	19000	0
373	20240926	144900	135176540	19000	18990	19000	18990	3
374	20240926	144800	135119550	19000	19000	19000	19000	0
375	20240926	144700	135119550	19000	19000	19000	19000	1
376	20240926	144600	135100550	19000	19000	19000	19000	0
377	20240926	144500	135100550	19000	19000	19000	19000	0
378	20240926	144400	135100550	19000	18950	19000	18950	169
379	20240926	144300	131889600	18950	18950	18950	18950	2
380	20240926	144200	131851700	18950	18970	18970	18950	97
381	20240926	144100	130013090	19000	19000	19000	19000	0
382	20240926	144000	130013090	19000	19000	19000	19000	0
383	20240926	143900	130013090	19000	19000	19000	19000	0
384	20240926	143800	130013090	19000	19000	19000	19000	0
385	20240926	143700	130013090	19000	19000	19000	19000	0
386	20240926	143600	130013090	19000	19000	19000	19000	8
387	20240926	143500	129861090	19000	19000	19000	19000	0
388	20240926	143400	129861090	19000	19000	19000	19000	0
389	20240926	143300	129861090	19000	19000	19000	19000	26
390	20240926	143200	129367090	19000	19000	19000	19000	0
391	20240926	143100	129367090	19000	19000	19000	19000	0
392	20240926	143000	129367090	19000	19000	19000	19000	0
393	20240926	142900	129367090	19000	19000	19000	19000	0
394	20240926	142800	129367090	19000	19000	19000	19000	51
395	20240926	142700	128398090	19000	19000	19000	19000	0
396	20240926	142600	128398090	19000	19000	19000	19000	0
397	20240926	142500	128398090	19000	19000	19000	19000	0
398	20240926	142400	128398090	19000	19000	19000	19000	0
399	20240926	142300	128398090	19000	19000	19000	19000	50
400	20240926	142200	127448090	19000	19000	19000	19000	0
401	20240926	142100	127448090	19000	19000	19000	19000	0
402	20240926	142000	127448090	19000	19000	19000	19000	0
403	20240926	141900	127448090	19000	19000	19000	19000	0
404	20240926	141800	127448090	19000	19000	19000	19000	0
405	20240926	141700	127448090	19000	19000	19000	19000	0
406	20240926	141600	127448090	19000	19000	19000	19000	0
407	20240926	141500	127448090	19000	19000	19000	19000	0
408	20240926	141400	127448090	19000	19000	19000	19000	1
409	20240926	141300	127429090	19000	19000	19000	19000	0
410	20240926	141200	127429090	19000	19000	19000	19000	0
411	20240926	141100	127429090	19000	19000	19000	19000	377
412	20240926	141000	120266090	19000	19000	19000	19000	1
413	20240926	140900	120247090	19000	19000	19000	19000	0
414	20240926	140800	120247090	19000	19000	19000	19000	0
415	20240926	140700	120247090	19000	19000	19000	19000	0
416	20240926	140600	120247090	19000	19000	19000	19000	0
417	20240926	140500	120247090	19000	19000	19000	19000	0
418	20240926	140400	120247090	19000	19000	19000	19000	0
419	20240926	140300	120247090	19000	19000	19000	19000	0
420	20240926	140200	120247090	19000	19000	19000	19000	0
421	20240926	140100	120247090	19000	19000	19000	19000	0
422	20240926	140000	120247090	19000	19000	19000	19000	1
423	20240926	135900	120228090	19000	19000	19000	19000	4
424	20240926	135800	120152090	19000	19000	19000	19000	1
425	20240926	135700	120133090	19000	19000	19000	19000	0
426	20240926	135600	120133090	19000	19000	19000	19000	0
427	20240926	135500	120133090	19000	19000	19000	19000	0
428	20240926	135400	120133090	19000	19000	19000	19000	0
429	20240926	135300	120133090	19000	19000	19000	19000	0
430	20240926	135200	120133090	19000	19000	19000	19000	0
431	20240926	135100	120133090	19000	19000	19000	19000	0
432	20240926	135000	120133090	19000	19000	19000	19000	0
433	20240926	134900	120133090	19000	19000	19000	19000	0
434	20240926	134800	120133090	19000	19000	19000	19000	0
435	20240926	134700	120133090	19000	19000	19000	19000	0
436	20240926	134600	120133090	19000	19000	19000	19000	0
437	20240926	134500	120133090	19000	19000	19000	19000	160
438	20240926	134400	117093090	18960	18960	18960	18960	0
439	20240926	134300	117093090	18960	18960	18960	18960	0
440	20240926	134200	117093090	18960	18960	18960	18960	0
441	20240926	134100	117093090	18960	18960	18960	18960	0
442	20240926	134000	117093090	18960	18960	18960	18960	0
443	20240926	133900	117093090	18960	18960	18960	18960	0
444	20240926	133800	117093090	18960	18960	18960	18960	0
445	20240926	133700	117093090	18960	18960	18960	18960	0
446	20240926	133600	117093090	18960	18960	18960	18960	0
447	20240926	133500	117093090	18960	18960	18960	18960	0
448	20240926	133400	117093090	18960	18960	18960	18960	0
449	20240926	133300	117093090	18960	18960	18960	18960	0
450	20240926	133200	117093090	18960	18960	18960	18960	0
451	20240926	133100	117093090	18960	18960	18960	18960	0
452	20240926	133000	117093090	18960	18960	18960	18960	0
453	20240926	132900	117093090	18960	18960	18960	18960	0
454	20240926	132800	117093090	18960	18960	18960	18960	19
455	20240926	132700	116732850	19000	19000	19000	19000	0
456	20240926	132600	116732850	19000	19000	19000	19000	0
457	20240926	132500	116732850	19000	19000	19000	19000	0
458	20240926	132400	116732850	19000	19000	19000	19000	160
459	20240926	132300	113692850	19000	19000	19000	19000	0
460	20240926	132200	113692850	19000	19000	19000	19000	0
461	20240926	132100	113692850	19000	19000	19000	19000	0
462	20240926	132000	113692850	19000	19000	19000	19000	0
463	20240926	131900	113692850	19000	19000	19000	19000	0
464	20240926	131800	113692850	19000	19000	19000	19000	0
465	20240926	131700	113692850	19000	19000	19000	19000	0
466	20240926	131600	113692850	19000	19000	19000	19000	0
467	20240926	131500	113692850	19000	19000	19000	19000	0
468	20240926	131400	113692850	19000	19000	19000	19000	0
469	20240926	131300	113692850	19000	19000	19000	19000	53
470	20240926	131200	112685850	19000	19000	19000	19000	0
471	20240926	131100	112685850	19000	19000	19000	19000	0
472	20240926	131000	112685850	19000	19000	19000	19000	0
473	20240926	130900	112685850	19000	19000	19000	19000	0
474	20240926	130800	112685850	19000	19000	19000	19000	0
475	20240926	130700	112685850	19000	19000	19000	19000	0
476	20240926	130600	112685850	19000	19000	19000	19000	0
477	20240926	130500	112685850	19000	19000	19000	19000	1
478	20240926	130400	112666850	19000	19000	19000	19000	0
479	20240926	130300	112666850	19000	19000	19000	19000	1
480	20240926	130200	112647850	18940	18940	18940	18940	0
481	20240926	130100	112647850	18940	18940	18940	18940	0
482	20240926	130000	112647850	18940	18940	18940	18940	200
483	20240926	125900	108859850	18940	18940	18940	18940	117
484	20240926	125800	106643870	19000	19000	19000	19000	0
485	20240926	125700	106643870	19000	19000	19000	19000	0
486	20240926	125600	106643870	19000	19000	19000	19000	1
487	20240926	125500	106624870	18920	18920	18920	18920	0
488	20240926	125400	106624870	18920	18920	18920	18920	0
489	20240926	125300	106624870	18920	18920	18920	18920	0
490	20240926	125200	106624870	18920	18920	18920	18920	0
491	20240926	125100	106624870	18920	18920	18920	18920	0
492	20240926	125000	106624870	18920	18920	18920	18920	0
493	20240926	124900	106624870	18920	18920	18920	18920	0
494	20240926	124800	106624870	18920	18920	18920	18920	0
495	20240926	124700	106624870	18920	18920	18920	18920	0
496	20240926	124600	106624870	18920	18920	18920	18920	0
497	20240926	124500	106624870	18920	18920	18920	18920	0
498	20240926	124400	106624870	18920	18920	18920	18920	0
499	20240926	124300	106624870	18920	18920	18920	18920	0
500	20240926	124200	106624870	18920	18920	18920	18920	0
501	20240926	124100	106624870	18920	18920	18920	18920	0
502	20240926	124000	106624870	18920	18920	18920	18920	0
503	20240926	123900	106624870	18920	18920	18920	18920	0
504	20240926	123800	106624870	18920	18920	18920	18920	0
505	20240926	123700	106624870	18920	18920	18920	18920	0
506	20240926	123600	106624870	18920	18920	18920	18920	0
507	20240926	123500	106624870	18920	18920	18920	18920	0
508	20240926	123400	106624870	18920	18920	18920	18920	0
509	20240926	123300	106624870	18920	18920	18920	18920	0
510	20240926	123200	106624870	18920	18920	18920	18920	0
511	20240926	123100	106624870	18920	18920	18920	18920	0
512	20240926	123000	106624870	18920	18920	18920	18920	0
513	20240926	122900	106624870	18920	18920	18920	18920	0
514	20240926	122800	106624870	18920	18920	18920	18920	0
515	20240926	122700	106624870	18920	18920	18920	18920	0
516	20240926	122600	106624870	18920	18920	18920	18920	0
517	20240926	122500	106624870	18920	18920	18920	18920	6
518	20240926	122400	106511350	18910	18910	18910	18910	0
519	20240926	122300	106511350	18910	18910	18910	18910	0
520	20240926	122200	106511350	18910	18910	18910	18910	0
521	20240926	122100	106511350	18910	18910	18910	18910	0
522	20240926	122000	106511350	18910	18910	18910	18910	0
523	20240926	121900	106511350	18910	18910	18910	18910	0
524	20240926	121800	106511350	18910	18910	18910	18910	0
525	20240926	121700	106511350	18910	18910	18910	18910	0
526	20240926	121600	106511350	18910	18910	18910	18910	0
527	20240926	121500	106511350	18910	18910	18910	18910	0
528	20240926	121400	106511350	18910	18910	18910	18910	0
529	20240926	121300	106511350	18910	18910	18910	18910	0
530	20240926	121200	106511350	18910	18910	18910	18910	0
531	20240926	121100	106511350	18910	18910	18910	18910	0
532	20240926	121000	106511350	18910	18910	18910	18910	0
533	20240926	120900	106511350	18910	18910	18910	18910	0
534	20240926	120800	106511350	18910	18910	18910	18910	0
535	20240926	120700	106511350	18910	18910	18910	18910	0
536	20240926	120600	106511350	18910	18910	18910	18910	0
537	20240926	120500	106511350	18910	18910	18910	18910	0
538	20240926	120400	106511350	18910	18920	18920	18910	24
539	20240926	120300	106057490	18910	18910	18910	18910	0
540	20240926	120200	106057490	18910	18910	18910	18910	0
541	20240926	120100	106057490	18910	18910	18910	18910	0
542	20240926	120000	106057490	18910	18910	18910	18910	0
543	20240926	115900	106057490	18910	18910	18910	18910	0
544	20240926	115800	106057490	18910	18910	18910	18910	0
545	20240926	115700	106057490	18910	18910	18910	18910	0
546	20240926	115600	106057490	18910	18910	18910	18910	0
547	20240926	115500	106057490	18910	18910	18910	18910	1
548	20240926	115400	106038580	18900	18900	18900	18900	0
549	20240926	115300	106038580	18900	18900	18900	18900	0
550	20240926	115200	106038580	18900	18900	18900	18900	0
551	20240926	115100	106038580	18900	18900	18900	18900	0
552	20240926	115000	106038580	18900	18900	18900	18900	0
553	20240926	114900	106038580	18900	18900	18900	18900	0
554	20240926	114800	106038580	18900	18900	18900	18900	0
555	20240926	114700	106038580	18900	18900	18900	18900	0
556	20240926	114600	106038580	18900	18900	18900	18900	0
557	20240926	114500	106038580	18900	18900	18900	18900	0
558	20240926	114400	106038580	18900	18900	18900	18900	0
559	20240926	114300	106038580	18900	18900	18900	18900	0
560	20240926	114200	106038580	18900	18900	18900	18900	170
561	20240926	114100	102825580	18900	18990	18990	18900	1830
562	20240926	114000	68194990	18990	18990	18990	18990	0
563	20240926	113900	68194990	18990	18980	18990	18980	114
564	20240926	113800	66030300	18980	18980	18980	18980	0
565	20240926	113700	66030300	18980	18980	18980	18980	5
566	20240926	113600	65935400	18980	18980	18980	18980	0
567	20240926	113500	65935400	18980	18980	18980	18980	0
568	20240926	113400	65935400	18980	18980	18980	18980	0
569	20240926	113300	65935400	18980	18980	18980	18980	0
570	20240926	113200	65935400	18980	18980	18980	18980	12
571	20240926	113100	65707640	18950	18950	18950	18950	0
572	20240926	113000	65707640	18950	18950	18950	18950	0
573	20240926	112900	65707640	18950	18950	18950	18950	0
574	20240926	112800	65707640	18950	18950	18950	18950	0
575	20240926	112700	65707640	18950	18950	18950	18950	0
576	20240926	112600	65707640	18950	18950	18950	18950	0
577	20240926	112500	65707640	18950	18950	18950	18950	0
578	20240926	112400	65707640	18950	18950	18950	18950	0
579	20240926	112300	65707640	18950	18950	18950	18950	0
580	20240926	112200	65707640	18950	18950	18950	18950	0
581	20240926	112100	65707640	18950	18950	18950	18950	0
582	20240926	112000	65707640	18950	18950	18950	18950	0
583	20240926	111900	65707640	18950	18930	18950	18930	3
584	20240926	111800	65650830	18920	18920	18920	18920	0
585	20240926	111700	65650830	18920	18920	18920	18920	0
586	20240926	111600	65650830	18920	18920	18920	18920	0
587	20240926	111500	65650830	18920	18920	18920	18920	0
588	20240926	111400	65650830	18920	18920	18920	18920	0
589	20240926	111300	65650830	18920	18920	18920	18920	0
590	20240926	111200	65650830	18920	18920	18920	18920	0
591	20240926	111100	65650830	18920	18920	18920	18920	0
592	20240926	111000	65650830	18920	18920	18920	18920	0
593	20240926	110900	65650830	18920	18920	18920	18920	114
594	20240926	110800	63493950	18920	18920	18920	18920	35
595	20240926	110700	62831750	18930	18930	18930	18930	1
596	20240926	110600	62812820	18930	18930	18930	18910	250
597	20240926	110500	58084760	18940	18940	18940	18940	2
598	20240926	110400	58046880	18950	18950	18950	18950	0
599	20240926	110300	58046880	18950	18950	18950	18950	0
600	20240926	110200	58046880	18950	18950	18950	18950	0
601	20240926	110100	58046880	18950	18950	18950	18950	0
602	20240926	110000	58046880	18950	18950	18950	18950	10
603	20240926	105900	57857380	18950	18950	18950	18950	0
604	20240926	105800	57857380	18950	18950	18950	18950	0
605	20240926	105700	57857380	18950	18950	18950	18950	0
606	20240926	105600	57857380	18950	18950	18950	18950	513
607	20240926	105500	48136030	18950	18950	18950	18950	0
608	20240926	105400	48136030	18950	18950	18950	18950	0
609	20240926	105300	48136030	18950	18950	18950	18950	0
610	20240926	105200	48136030	18950	18950	18950	18950	0
611	20240926	105100	48136030	18950	18950	18950	18950	0
612	20240926	105000	48136030	18950	18950	18950	18950	0
613	20240926	104900	48136030	18950	18950	18950	18950	0
614	20240926	104800	48136030	18950	18950	18950	18950	0
615	20240926	104700	48136030	18950	18950	18950	18950	0
616	20240926	104600	48136030	18950	18950	18950	18950	6
617	20240926	104500	48022330	18980	18980	18980	18980	0
618	20240926	104400	48022330	18980	18980	18980	18980	0
619	20240926	104300	48022330	18980	18980	18980	18980	0
620	20240926	104200	48022330	18980	18980	18980	18980	1
621	20240926	104100	48003350	18990	18990	18990	18990	0
622	20240926	104000	48003350	18990	18990	18990	18990	0
623	20240926	103900	48003350	18990	18990	18990	18990	0
624	20240926	103800	48003350	18990	18990	18990	18990	0
625	20240926	103700	48003350	18990	18990	18990	18990	0
626	20240926	103600	48003350	18990	18990	18990	18990	0
627	20240926	103500	48003350	18990	18990	18990	18990	0
628	20240926	103400	48003350	18990	18990	18990	18990	0
629	20240926	103300	48003350	18990	18990	18990	18990	0
630	20240926	103200	48003350	18990	18990	18990	18990	26
631	20240926	103100	47509610	18990	18990	18990	18990	0
632	20240926	103000	47509610	18990	18990	18990	18990	0
633	20240926	102900	47509610	18990	18990	18990	18990	0
634	20240926	102800	47509610	18990	18990	18990	18990	18
635	20240926	102700	47167790	18990	18990	18990	18990	0
636	20240926	102600	47167790	18990	18990	18990	18990	0
637	20240926	102500	47167790	18990	18990	18990	18990	0
638	20240926	102400	47167790	18990	18990	18990	18990	0
639	20240926	102300	47167790	18990	18990	18990	18990	0
640	20240926	102200	47167790	18990	18990	18990	18990	0
641	20240926	102100	47167790	18990	18990	18990	18990	0
642	20240926	102000	47167790	18990	18990	18990	18990	0
643	20240926	101900	47167790	18990	18990	18990	18990	1
644	20240926	101800	47148800	18910	18910	18910	18910	0
645	20240926	101700	47148800	18910	18910	18910	18910	0
646	20240926	101600	47148800	18910	18910	18910	18910	0
647	20240926	101500	47148800	18910	18910	18910	18910	0
648	20240926	101400	47148800	18910	18910	18910	18910	0
649	20240926	101300	47148800	18910	18910	18910	18910	0
650	20240926	101200	47148800	18910	18910	18910	18910	0
651	20240926	101100	47148800	18910	18910	18910	18910	3
652	20240926	101000	47092070	18890	18890	18890	18890	0
653	20240926	100900	47092070	18890	18890	18890	18890	0
654	20240926	100800	47092070	18890	18890	18890	18890	0
655	20240926	100700	47092070	18890	18890	18890	18890	0
656	20240926	100600	47092070	18890	18890	18890	18890	0
657	20240926	100500	47092070	18890	18900	18900	18890	33
658	20240926	100400	46468590	18900	18900	18900	18900	18
659	20240926	100300	46128390	18910	18950	18950	18860	1244
660	20240926	100200	22610240	18960	18960	18960	18960	0
661	20240926	100100	22610240	18960	18960	18960	18960	4
662	20240926	100000	22534400	18970	18970	18970	18970	0
663	20240926	095900	22534400	18970	18970	18970	18970	0
664	20240926	095800	22534400	18970	18970	18970	18970	0
665	20240926	095700	22534400	18970	18980	18980	18970	95
666	20240926	095600	20732210	18990	18990	18990	18990	0
667	20240926	095500	20732210	18990	18990	18990	18990	0
668	20240926	095400	20732210	18990	18990	18990	18990	0
669	20240926	095300	20732210	18990	18990	18990	18990	0
670	20240926	095200	20732210	18990	18990	18990	18990	0
671	20240926	095100	20732210	18990	18990	18990	18990	0
672	20240926	095000	20732210	18990	18990	18990	18990	0
673	20240926	094900	20732210	18990	18990	18990	18990	0
674	20240926	094800	20732210	18990	18990	18990	18990	0
675	20240926	094700	20732210	18990	18990	18990	18990	0
676	20240926	094600	20732210	18990	18990	18990	18990	0
677	20240926	094500	20732210	18990	18990	18990	18990	0
678	20240926	094400	20732210	18990	18990	18990	18990	10
679	20240926	094300	20542310	19000	19000	19000	19000	0
680	20240926	094200	20542310	19000	19000	19000	19000	0
681	20240926	094100	20542310	19000	19000	19000	19000	50
682	20240926	094000	19592310	19000	19000	19000	19000	0
683	20240926	093900	19592310	19000	19000	19000	19000	0
684	20240926	093800	19592310	19000	19000	19000	19000	5
685	20240926	093700	19497310	19000	19000	19000	19000	0
686	20240926	093600	19497310	19000	19000	19000	19000	0
687	20240926	093500	19497310	19000	19000	19000	19000	0
688	20240926	093400	19497310	19000	18970	19000	18970	13
689	20240926	093300	19250640	19000	19000	19000	19000	0
690	20240926	093200	19250640	19000	19000	19000	19000	2
691	20240926	093100	19212640	19000	19000	19000	19000	10
692	20240926	093000	19022640	19000	19000	19000	19000	2
693	20240926	092900	18984640	19000	19000	19000	19000	0
694	20240926	092800	18984640	19000	18990	19000	18990	10
695	20240926	092700	18794650	19000	19000	19000	19000	0
696	20240926	092600	18794650	19000	19000	19000	19000	0
697	20240926	092500	18794650	19000	19000	19000	19000	0
698	20240926	092400	18794650	19000	19000	19000	19000	0
699	20240926	092300	18794650	19000	19000	19000	19000	0
700	20240926	092200	18794650	19000	19000	19000	19000	0
701	20240926	092100	18794650	19000	19000	19000	19000	0
702	20240926	092000	18794650	19000	19000	19000	19000	406
703	20240926	091900	11080650	18940	18940	18940	18940	0
704	20240926	091800	11080650	18940	18940	18940	18940	0
705	20240926	091700	11080650	18940	18940	18940	18940	0
706	20240926	091600	11080650	18940	18940	18940	18940	0
707	20240926	091500	11080650	18940	18940	18940	18940	1
708	20240926	091400	11061710	18900	18900	18900	18900	0
709	20240926	091300	11061710	18900	18900	18900	18900	0
710	20240926	091200	11061710	18900	18900	18900	18900	0
711	20240926	091100	11061710	18900	18900	18900	18900	0
712	20240926	091000	11061710	18900	19000	19000	18900	231
713	20240926	090900	6673310	19000	18900	19000	18900	6
714	20240926	090800	6559810	18900	18900	18900	18900	0
715	20240926	090700	6559810	18900	18930	18930	18900	342
716	20240926	090600	94680	18900	18900	18900	18900	0
717	20240926	090500	94680	18900	18900	18900	18900	0
718	20240926	090400	94680	18900	18900	18900	18900	0
719	20240926	090300	94680	18900	18900	18900	18900	0
720	20240926	090200	94680	18900	18900	18900	18900	3
721	20240926	090100	37980	18990	18990	18990	18990	0
722	20240926	090000	37980	18990	18990	18990	18990	2