KissMeData/192440/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	203600	55633550	22600	22600	22600	22600	66
3	20240923	203500	55633550	22600	22600	22600	22600	0
4	20240923	203400	55633550	22600	22600	22600	22600	0
5	20240923	203300	55633550	22600	22600	22600	22600	0
6	20240923	203200	55633550	22600	22600	22600	22600	0
7	20240923	203100	55633550	22600	22600	22600	22600	0
8	20240923	203000	55633550	22600	22600	22600	22600	0
9	20240923	202900	55633550	22600	22600	22600	22600	0
10	20240923	202800	55633550	22600	22600	22600	22600	0
11	20240923	202700	55633550	22600	22600	22600	22600	0
12	20240923	202600	55633550	22600	22600	22600	22600	0
13	20240923	202500	55633550	22600	22600	22600	22600	0
14	20240923	202400	55633550	22600	22600	22600	22600	0
15	20240923	202300	55633550	22600	22600	22600	22600	0
16	20240923	202200	55633550	22600	22600	22600	22600	0
17	20240923	202100	55633550	22600	22600	22600	22600	0
18	20240923	202000	55633550	22600	22600	22600	22600	0
19	20240923	201900	55633550	22600	22600	22600	22600	0
20	20240923	201800	55633550	22600	22600	22600	22600	0
21	20240923	201700	55633550	22600	22600	22600	22600	0
22	20240923	201600	55633550	22600	22600	22600	22600	0
23	20240923	201500	55633550	22600	22600	22600	22600	0
24	20240923	201400	55633550	22600	22600	22600	22600	0
25	20240923	201300	55633550	22600	22600	22600	22600	0
26	20240923	201200	55633550	22600	22600	22600	22600	0
27	20240923	201100	55633550	22600	22600	22600	22600	0
28	20240923	201000	55633550	22600	22600	22600	22600	0
29	20240923	200900	55633550	22600	22600	22600	22600	0
30	20240923	200800	55633550	22600	22600	22600	22600	0
31	20240923	200700	55633550	22600	22600	22600	22600	0
32	20240923	200600	55633550	22600	22600	22600	22600	66
33	20240923	200500	55633550	22600	22600	22600	22600	0
34	20240923	200400	55633550	22600	22600	22600	22600	0
35	20240923	200300	55633550	22600	22600	22600	22600	0
36	20240923	200200	55633550	22600	22600	22600	22600	0
37	20240923	200100	55633550	22600	22600	22600	22600	0
38	20240923	200000	55633550	22600	22600	22600	22600	0
39	20240923	195900	55633550	22600	22600	22600	22600	0
40	20240923	195800	55633550	22600	22600	22600	22600	0
41	20240923	195700	55633550	22600	22600	22600	22600	0
42	20240923	195600	55633550	22600	22600	22600	22600	0
43	20240923	195500	55633550	22600	22600	22600	22600	0
44	20240923	195400	55633550	22600	22600	22600	22600	0
45	20240923	195300	55633550	22600	22600	22600	22600	0
46	20240923	195200	55633550	22600	22600	22600	22600	0
47	20240923	195100	55633550	22600	22600	22600	22600	0
48	20240923	195000	55633550	22600	22600	22600	22600	0
49	20240923	194900	55633550	22600	22600	22600	22600	0
50	20240923	194800	55633550	22600	22600	22600	22600	0
51	20240923	194700	55633550	22600	22600	22600	22600	0
52	20240923	194600	55633550	22600	22600	22600	22600	0
53	20240923	194500	55633550	22600	22600	22600	22600	0
54	20240923	194400	55633550	22600	22600	22600	22600	0
55	20240923	194300	55633550	22600	22600	22600	22600	0
56	20240923	194200	55633550	22600	22600	22600	22600	0
57	20240923	194100	55633550	22600	22600	22600	22600	0
58	20240923	194000	55633550	22600	22600	22600	22600	0
59	20240923	193900	55633550	22600	22600	22600	22600	0
60	20240923	193800	55633550	22600	22600	22600	22600	0
61	20240923	193700	55633550	22600	22600	22600	22600	0
62	20240923	193600	55633550	22600	22600	22600	22600	66
63	20240923	193500	55633550	22600	22600	22600	22600	0
64	20240923	193400	55633550	22600	22600	22600	22600	0
65	20240923	193300	55633550	22600	22600	22600	22600	0
66	20240923	193200	55633550	22600	22600	22600	22600	0
67	20240923	193100	55633550	22600	22600	22600	22600	0
68	20240923	193000	55633550	22600	22600	22600	22600	0
69	20240923	192900	55633550	22600	22600	22600	22600	0
70	20240923	192800	55633550	22600	22600	22600	22600	0
71	20240923	192700	55633550	22600	22600	22600	22600	0
72	20240923	192600	55633550	22600	22600	22600	22600	0
73	20240923	192500	55633550	22600	22600	22600	22600	0
74	20240923	192400	55633550	22600	22600	22600	22600	0
75	20240923	192300	55633550	22600	22600	22600	22600	0
76	20240923	192200	55633550	22600	22600	22600	22600	0
77	20240923	192100	55633550	22600	22600	22600	22600	0
78	20240923	192000	55633550	22600	22600	22600	22600	0
79	20240923	191900	55633550	22600	22600	22600	22600	0
80	20240923	191800	55633550	22600	22600	22600	22600	0
81	20240923	191700	55633550	22600	22600	22600	22600	0
82	20240923	191600	55633550	22600	22600	22600	22600	0
83	20240923	191500	55633550	22600	22600	22600	22600	0
84	20240923	191400	55633550	22600	22600	22600	22600	0
85	20240923	191300	55633550	22600	22600	22600	22600	0
86	20240923	191200	55633550	22600	22600	22600	22600	0
87	20240923	191100	55633550	22600	22600	22600	22600	0
88	20240923	191000	55633550	22600	22600	22600	22600	0
89	20240923	190900	55633550	22600	22600	22600	22600	0
90	20240923	190800	55633550	22600	22600	22600	22600	0
91	20240923	190700	55633550	22600	22600	22600	22600	0
92	20240923	190600	55633550	22600	22600	22600	22600	66
93	20240923	190500	55633550	22600	22600	22600	22600	0
94	20240923	190400	55633550	22600	22600	22600	22600	0
95	20240923	190300	55633550	22600	22600	22600	22600	0
96	20240923	190200	55633550	22600	22600	22600	22600	0
97	20240923	190100	55633550	22600	22600	22600	22600	0
98	20240923	190000	55633550	22600	22600	22600	22600	0
99	20240923	185900	55633550	22600	22600	22600	22600	0
100	20240923	185800	55633550	22600	22600	22600	22600	0
101	20240923	185700	55633550	22600	22600	22600	22600	0
102	20240923	185600	55633550	22600	22600	22600	22600	0
103	20240923	185500	55633550	22600	22600	22600	22600	0
104	20240923	185400	55633550	22600	22600	22600	22600	0
105	20240923	185300	55633550	22600	22600	22600	22600	0
106	20240923	185200	55633550	22600	22600	22600	22600	0
107	20240923	185100	55633550	22600	22600	22600	22600	0
108	20240923	185000	55633550	22600	22600	22600	22600	0
109	20240923	184900	55633550	22600	22600	22600	22600	0
110	20240923	184800	55633550	22600	22600	22600	22600	0
111	20240923	184700	55633550	22600	22600	22600	22600	0
112	20240923	184600	55633550	22600	22600	22600	22600	0
113	20240923	184500	55633550	22600	22600	22600	22600	0
114	20240923	184400	55633550	22600	22600	22600	22600	0
115	20240923	184300	55633550	22600	22600	22600	22600	0
116	20240923	184200	55633550	22600	22600	22600	22600	0
117	20240923	184100	55633550	22600	22600	22600	22600	0
118	20240923	184000	55633550	22600	22600	22600	22600	0
119	20240923	183900	55633550	22600	22600	22600	22600	0
120	20240923	183800	55633550	22600	22600	22600	22600	0
121	20240923	183700	55633550	22600	22600	22600	22600	0
122	20240923	183600	55633550	22600	22600	22600	22600	66
123	20240923	183500	55633550	22600	22600	22600	22600	0
124	20240923	183400	55633550	22600	22600	22600	22600	0
125	20240923	183300	55633550	22600	22600	22600	22600	0
126	20240923	183200	55633550	22600	22600	22600	22600	0
127	20240923	183100	55633550	22600	22600	22600	22600	0
128	20240923	183000	55633550	22600	22600	22600	22600	0
129	20240923	182900	55633550	22600	22600	22600	22600	0
130	20240923	182800	55633550	22600	22600	22600	22600	0
131	20240923	182700	55633550	22600	22600	22600	22600	0
132	20240923	182600	55633550	22600	22600	22600	22600	0
133	20240923	182500	55633550	22600	22600	22600	22600	0
134	20240923	182400	55633550	22600	22600	22600	22600	0
135	20240923	182300	55633550	22600	22600	22600	22600	0
136	20240923	182200	55633550	22600	22600	22600	22600	0
137	20240923	182100	55633550	22600	22600	22600	22600	0
138	20240923	182000	55633550	22600	22600	22600	22600	0
139	20240923	181900	55633550	22600	22600	22600	22600	0
140	20240923	181800	55633550	22600	22600	22600	22600	0
141	20240923	181700	55633550	22600	22600	22600	22600	0
142	20240923	181600	55633550	22600	22600	22600	22600	0
143	20240923	181500	55633550	22600	22600	22600	22600	0
144	20240923	181400	55633550	22600	22600	22600	22600	0
145	20240923	181300	55633550	22600	22600	22600	22600	0
146	20240923	181200	55633550	22600	22600	22600	22600	0
147	20240923	181100	55633550	22600	22600	22600	22600	0
148	20240923	181000	55633550	22600	22600	22600	22600	0
149	20240923	180900	55633550	22600	22600	22600	22600	0
150	20240923	180800	55633550	22600	22600	22600	22600	0
151	20240923	180700	55633550	22600	22600	22600	22600	0
152	20240923	180600	55633550	22600	22600	22600	22600	66
153	20240923	180500	55633550	22600	22600	22600	22600	0
154	20240923	180400	55633550	22600	22600	22600	22600	0
155	20240923	180300	55633550	22600	22600	22600	22600	0
156	20240923	180200	55633550	22600	22600	22600	22600	0
157	20240923	180100	55633550	22600	22600	22600	22600	0
158	20240923	180000	55633550	22600	22600	22600	22600	0
159	20240923	175900	55633550	22600	22600	22600	22600	0
160	20240923	175800	55633550	22600	22600	22600	22600	0
161	20240923	175700	55633550	22600	22600	22600	22600	0
162	20240923	175600	55633550	22600	22600	22600	22600	0
163	20240923	175500	55633550	22600	22600	22600	22600	0
164	20240923	175400	55633550	22600	22600	22600	22600	0
165	20240923	175300	55633550	22600	22600	22600	22600	0
166	20240923	175200	55633550	22600	22600	22600	22600	0
167	20240923	175100	55633550	22600	22600	22600	22600	0
168	20240923	175000	55633550	22600	22600	22600	22600	0
169	20240923	174900	55633550	22600	22600	22600	22600	0
170	20240923	174800	55633550	22600	22600	22600	22600	0
171	20240923	174700	55633550	22600	22600	22600	22600	0
172	20240923	174600	55633550	22600	22600	22600	22600	0
173	20240923	174500	55633550	22600	22600	22600	22600	0
174	20240923	174400	55633550	22600	22600	22600	22600	0
175	20240923	174300	55633550	22600	22600	22600	22600	0
176	20240923	174200	55633550	22600	22600	22600	22600	0
177	20240923	174100	55633550	22600	22600	22600	22600	0
178	20240923	174000	55633550	22600	22600	22600	22600	0
179	20240923	173900	55633550	22600	22600	22600	22600	0
180	20240923	173800	55633550	22600	22600	22600	22600	0
181	20240923	173700	55633550	22600	22600	22600	22600	0
182	20240923	173600	55633550	22600	22600	22600	22600	66
183	20240923	173500	55633550	22600	22600	22600	22600	0
184	20240923	173400	55633550	22600	22600	22600	22600	0
185	20240923	173300	55633550	22600	22600	22600	22600	0
186	20240923	173200	55633550	22600	22600	22600	22600	0
187	20240923	173100	55633550	22600	22600	22600	22600	0
188	20240923	173000	55633550	22600	22600	22600	22600	0
189	20240923	172900	55633550	22600	22600	22600	22600	0
190	20240923	172800	55633550	22600	22600	22600	22600	0
191	20240923	172700	55633550	22600	22600	22600	22600	0
192	20240923	172600	55633550	22600	22600	22600	22600	0
193	20240923	172500	55633550	22600	22600	22600	22600	0
194	20240923	172400	55633550	22600	22600	22600	22600	0
195	20240923	172300	55633550	22600	22600	22600	22600	0
196	20240923	172200	55633550	22600	22600	22600	22600	0
197	20240923	172100	55633550	22600	22600	22600	22600	0
198	20240923	172000	55633550	22600	22600	22600	22600	0
199	20240923	171900	55633550	22600	22600	22600	22600	0
200	20240923	171800	55633550	22600	22600	22600	22600	0
201	20240923	171700	55633550	22600	22600	22600	22600	0
202	20240923	171600	55633550	22600	22600	22600	22600	0
203	20240923	171500	55633550	22600	22600	22600	22600	0
204	20240923	171400	55633550	22600	22600	22600	22600	0
205	20240923	171300	55633550	22600	22600	22600	22600	0
206	20240923	171200	55633550	22600	22600	22600	22600	0
207	20240923	171100	55633550	22600	22600	22600	22600	0
208	20240923	171000	55633550	22600	22600	22600	22600	0
209	20240923	170900	55633550	22600	22600	22600	22600	0
210	20240923	170800	55633550	22600	22600	22600	22600	0
211	20240923	170700	55633550	22600	22600	22600	22600	0
212	20240923	170600	55633550	22600	22600	22600	22600	66
213	20240923	170500	55633550	22600	22600	22600	22600	0
214	20240923	170400	55633550	22600	22600	22600	22600	0
215	20240923	170300	55633550	22600	22600	22600	22600	0
216	20240923	170200	55633550	22600	22600	22600	22600	0
217	20240923	170100	55633550	22600	22600	22600	22600	0
218	20240923	170000	55633550	22600	22600	22600	22600	0
219	20240923	165900	55633550	22600	22600	22600	22600	0
220	20240923	165800	55633550	22600	22600	22600	22600	0
221	20240923	165700	55633550	22600	22600	22600	22600	0
222	20240923	165600	55633550	22600	22600	22600	22600	0
223	20240923	165500	55633550	22600	22600	22600	22600	0
224	20240923	165400	55633550	22600	22600	22600	22600	0
225	20240923	165300	55633550	22600	22600	22600	22600	0
226	20240923	165200	55633550	22600	22600	22600	22600	0
227	20240923	165100	55633550	22600	22600	22600	22600	0
228	20240923	165000	55633550	22600	22600	22600	22600	0
229	20240923	164900	55633550	22600	22600	22600	22600	0
230	20240923	164800	55633550	22600	22600	22600	22600	0
231	20240923	164700	55633550	22600	22600	22600	22600	0
232	20240923	164600	55633550	22600	22600	22600	22600	0
233	20240923	164500	55633550	22600	22600	22600	22600	0
234	20240923	164400	55633550	22600	22600	22600	22600	0
235	20240923	164300	55633550	22600	22600	22600	22600	0
236	20240923	164200	55633550	22600	22600	22600	22600	0
237	20240923	164100	55633550	22600	22600	22600	22600	0
238	20240923	164000	55633550	22600	22600	22600	22600	0
239	20240923	163900	55633550	22600	22600	22600	22600	0
240	20240923	163800	55633550	22600	22600	22600	22600	0
241	20240923	163700	55633550	22600	22600	22600	22600	0
242	20240923	163600	55633550	22600	22600	22600	22600	66
243	20240923	163500	55633550	22600	22600	22600	22600	0
244	20240923	163400	55633550	22600	22600	22600	22600	0
245	20240923	163300	55633550	22600	22600	22600	22600	0
246	20240923	163200	55633550	22600	22600	22600	22600	0
247	20240923	163100	55633550	22600	22600	22600	22600	0
248	20240923	163000	55633550	22600	22600	22600	22600	0
249	20240923	162900	55633550	22600	22600	22600	22600	0
250	20240923	162800	55633550	22600	22600	22600	22600	0
251	20240923	162700	55633550	22600	22600	22600	22600	0
252	20240923	162600	55633550	22600	22600	22600	22600	0
253	20240923	162500	55633550	22600	22600	22600	22600	0
254	20240923	162400	55633550	22600	22600	22600	22600	0
255	20240923	162300	55633550	22600	22600	22600	22600	0
256	20240923	162200	55633550	22600	22600	22600	22600	0
257	20240923	162100	55633550	22600	22600	22600	22600	0
258	20240923	162000	55633550	22600	22600	22600	22600	0
259	20240923	161900	55633550	22600	22600	22600	22600	0
260	20240923	161800	55633550	22600	22600	22600	22600	0
261	20240923	161700	55633550	22600	22600	22600	22600	0
262	20240923	161600	55633550	22600	22600	22600	22600	0
263	20240923	161500	55633550	22600	22600	22600	22600	0
264	20240923	161400	55633550	22600	22600	22600	22600	0
265	20240923	161300	55633550	22600	22600	22600	22600	0
266	20240923	161200	55633550	22600	22600	22600	22600	0
267	20240923	161100	55633550	22600	22600	22600	22600	0
268	20240923	161000	55633550	22600	22600	22600	22600	0
269	20240923	160900	55633550	22600	22600	22600	22600	0
270	20240923	160800	55633550	22600	22600	22600	22600	0
271	20240923	160700	55633550	22600	22600	22600	22600	0
272	20240923	160600	55633550	22600	22600	22600	22600	66
273	20240923	160500	55633550	22600	22600	22600	22600	0
274	20240923	160400	55633550	22600	22600	22600	22600	0
275	20240923	160300	55633550	22600	22600	22600	22600	0
276	20240923	160200	55633550	22600	22600	22600	22600	0
277	20240923	160100	55633550	22600	22600	22600	22600	0
278	20240923	160000	55633550	22600	22600	22600	22600	0
279	20240923	155900	55633550	22600	22600	22600	22600	0
280	20240923	155800	55633550	22600	22600	22600	22600	0
281	20240923	155700	55633550	22600	22600	22600	22600	0
282	20240923	155600	55633550	22600	22600	22600	22600	0
283	20240923	155500	55633550	22600	22600	22600	22600	0
284	20240923	155400	55633550	22600	22600	22600	22600	0
285	20240923	155300	55633550	22600	22600	22600	22600	0
286	20240923	155200	55633550	22600	22600	22600	22600	0
287	20240923	155100	55633550	22600	22600	22600	22600	0
288	20240923	155000	55633550	22600	22600	22600	22600	0
289	20240923	154900	55633550	22600	22600	22600	22600	0
290	20240923	154800	55633550	22600	22600	22600	22600	0
291	20240923	154700	55633550	22600	22600	22600	22600	0
292	20240923	154600	55633550	22600	22600	22600	22600	0
293	20240923	154500	55633550	22600	22600	22600	22600	0
294	20240923	154400	55633550	22600	22600	22600	22600	0
295	20240923	154300	55633550	22600	22600	22600	22600	0
296	20240923	154200	55633550	22600	22600	22600	22600	0
297	20240923	154100	55633550	22600	22600	22600	22600	0
298	20240923	154000	55633550	22600	22600	22600	22600	0
299	20240923	153900	55633550	22600	22600	22600	22600	0
300	20240923	153800	55633550	22600	22600	22600	22600	0
301	20240923	153700	55633550	22600	22600	22600	22600	0
302	20240923	153600	55633550	22600	22600	22600	22600	66
303	20240923	153500	55633550	22600	22600	22600	22600	0
304	20240923	153400	55633550	22600	22600	22600	22600	0
305	20240923	153300	55633550	22600	22600	22600	22600	0
306	20240923	153200	55633550	22600	22600	22600	22600	0
307	20240923	153100	55633550	22600	22600	22600	22600	0
308	20240923	153000	55633550	22600	22600	22600	22600	66
309	20240923	152900	54141950	22550	22550	22550	22550	0
310	20240923	152800	54141950	22550	22550	22550	22550	0
311	20240923	152700	54141950	22550	22550	22550	22550	0
312	20240923	152600	54141950	22550	22550	22550	22550	0
313	20240923	152500	54141950	22550	22550	22550	22550	0
314	20240923	152400	54141950	22550	22550	22550	22550	0
315	20240923	152300	54141950	22550	22550	22550	22550	0
316	20240923	152200	54141950	22550	22550	22550	22550	0
317	20240923	152100	54141950	22550	22550	22550	22550	0
318	20240923	152000	54141950	22550	22550	22550	22550	0
319	20240923	151900	54141950	22550	22550	22550	22550	2
320	20240923	151800	54096850	22600	22600	22600	22600	203
321	20240923	151700	49509050	22600	22600	22600	22600	0
322	20240923	151600	49509050	22600	22600	22600	22600	0
323	20240923	151500	49509050	22600	22600	22600	22600	0
324	20240923	151400	49509050	22600	22600	22600	22600	2
325	20240923	151300	49463850	22600	22600	22600	22600	0
326	20240923	151200	49463850	22600	22600	22600	22600	2
327	20240923	151100	49418650	22600	22600	22600	22600	0
328	20240923	151000	49418650	22600	22600	22600	22600	0
329	20240923	150900	49418650	22600	22600	22600	22600	0
330	20240923	150800	49418650	22600	22600	22600	22600	0
331	20240923	150700	49418650	22600	22600	22600	22600	0
332	20240923	150600	49418650	22600	22600	22600	22600	0
333	20240923	150500	49418650	22600	22600	22600	22600	1
334	20240923	150400	49396050	22600	22600	22600	22600	0
335	20240923	150300	49396050	22600	22600	22600	22600	5
336	20240923	150200	49283050	22650	22650	22650	22650	0
337	20240923	150100	49283050	22650	22650	22650	22650	0
338	20240923	150000	49283050	22650	22650	22650	22650	0
339	20240923	145900	49283050	22650	22650	22650	22650	0
340	20240923	145800	49283050	22650	22650	22650	22650	0
341	20240923	145700	49283050	22650	22650	22650	22650	1
342	20240923	145600	49260400	22600	22600	22600	22600	0
343	20240923	145500	49260400	22600	22600	22600	22600	0
344	20240923	145400	49260400	22600	22600	22600	22600	0
345	20240923	145300	49260400	22600	22600	22600	22600	0
346	20240923	145200	49260400	22600	22600	22600	22600	0
347	20240923	145100	49260400	22600	22600	22600	22600	0
348	20240923	145000	49260400	22600	22600	22600	22600	4
349	20240923	144900	49170000	22650	22650	22650	22650	0
350	20240923	144800	49170000	22650	22650	22650	22650	0
351	20240923	144700	49170000	22650	22650	22650	22650	0
352	20240923	144600	49170000	22650	22650	22650	22650	0
353	20240923	144500	49170000	22650	22650	22650	22650	5
354	20240923	144400	49056750	22650	22650	22650	22650	0
355	20240923	144300	49056750	22650	22650	22650	22650	0
356	20240923	144200	49056750	22650	22650	22650	22650	0
357	20240923	144100	49056750	22650	22650	22650	22650	0
358	20240923	144000	49056750	22650	22650	22650	22650	0
359	20240923	143900	49056750	22650	22650	22650	22650	0
360	20240923	143800	49056750	22650	22650	22650	22650	0
361	20240923	143700	49056750	22650	22650	22650	22650	0
362	20240923	143600	49056750	22650	22650	22650	22650	0
363	20240923	143500	49056750	22650	22650	22650	22650	0
364	20240923	143400	49056750	22650	22650	22650	22650	0
365	20240923	143300	49056750	22650	22650	22650	22650	0
366	20240923	143200	49056750	22650	22650	22650	22650	0
367	20240923	143100	49056750	22650	22650	22650	22650	0
368	20240923	143000	49056750	22650	22650	22650	22650	1
369	20240923	142900	49034100	22600	22600	22600	22600	0
370	20240923	142800	49034100	22600	22600	22600	22600	0
371	20240923	142700	49034100	22600	22600	22600	22600	0
372	20240923	142600	49034100	22600	22600	22600	22600	0
373	20240923	142500	49034100	22600	22600	22600	22600	57
374	20240923	142400	47745900	22550	22550	22550	22550	0
375	20240923	142300	47745900	22550	22550	22550	22550	0
376	20240923	142200	47745900	22550	22550	22550	22550	0
377	20240923	142100	47745900	22550	22550	22550	22550	0
378	20240923	142000	47745900	22550	22550	22550	22550	0
379	20240923	141900	47745900	22550	22550	22550	22550	0
380	20240923	141800	47745900	22550	22550	22550	22550	0
381	20240923	141700	47745900	22550	22550	22550	22550	0
382	20240923	141600	47745900	22550	22550	22550	22550	0
383	20240923	141500	47745900	22550	22550	22550	22550	0
384	20240923	141400	47745900	22550	22550	22550	22550	0
385	20240923	141300	47745900	22550	22550	22550	22550	0
386	20240923	141200	47745900	22550	22550	22550	22550	0
387	20240923	141100	47745900	22550	22550	22550	22550	0
388	20240923	141000	47745900	22550	22550	22550	22550	6
389	20240923	140900	47610600	22600	22600	22600	22600	0
390	20240923	140800	47610600	22600	22600	22600	22600	37
391	20240923	140700	46774400	22600	22600	22600	22600	0
392	20240923	140600	46774400	22600	22600	22600	22600	0
393	20240923	140500	46774400	22600	22600	22600	22600	0
394	20240923	140400	46774400	22600	22600	22600	22600	0
395	20240923	140300	46774400	22600	22600	22600	22600	0
396	20240923	140200	46774400	22600	22600	22600	22600	0
397	20240923	140100	46774400	22600	22600	22600	22600	0
398	20240923	140000	46774400	22600	22600	22600	22600	0
399	20240923	135900	46774400	22600	22600	22600	22600	0
400	20240923	135800	46774400	22600	22600	22600	22600	0
401	20240923	135700	46774400	22600	22600	22600	22600	0
402	20240923	135600	46774400	22600	22600	22600	22600	0
403	20240923	135500	46774400	22600	22600	22600	22600	4
404	20240923	135400	46684000	22650	22650	22650	22650	0
405	20240923	135300	46684000	22650	22650	22650	22650	0
406	20240923	135200	46684000	22650	22650	22650	22650	0
407	20240923	135100	46684000	22650	22650	22650	22650	0
408	20240923	135000	46684000	22650	22650	22650	22650	0
409	20240923	134900	46684000	22650	22650	22650	22650	0
410	20240923	134800	46684000	22650	22650	22650	22650	0
411	20240923	134700	46684000	22650	22650	22650	22650	0
412	20240923	134600	46684000	22650	22650	22650	22650	0
413	20240923	134500	46684000	22650	22650	22650	22650	0
414	20240923	134400	46684000	22650	22650	22650	22650	0
415	20240923	134300	46684000	22650	22650	22650	22650	20
416	20240923	134200	46231000	22600	22600	22600	22600	0
417	20240923	134100	46231000	22600	22600	22600	22600	0
418	20240923	134000	46231000	22600	22600	22600	22600	50
419	20240923	133900	45101000	22650	22650	22650	22650	0
420	20240923	133800	45101000	22650	22650	22650	22650	0
421	20240923	133700	45101000	22650	22650	22650	22650	0
422	20240923	133600	45101000	22650	22650	22650	22650	0
423	20240923	133500	45101000	22650	22650	22650	22650	4
424	20240923	133400	45010400	22650	22650	22650	22650	0
425	20240923	133300	45010400	22650	22650	22650	22650	0
426	20240923	133200	45010400	22650	22650	22650	22650	0
427	20240923	133100	45010400	22650	22650	22650	22650	0
428	20240923	133000	45010400	22650	22650	22650	22650	0
429	20240923	132900	45010400	22650	22650	22650	22650	0
430	20240923	132800	45010400	22650	22650	22650	22650	0
431	20240923	132700	45010400	22650	22650	22650	22650	0
432	20240923	132600	45010400	22650	22650	22650	22650	0
433	20240923	132500	45010400	22650	22650	22650	22650	0
434	20240923	132400	45010400	22650	22650	22650	22650	0
435	20240923	132300	45010400	22650	22650	22650	22650	0
436	20240923	132200	45010400	22650	22650	22650	22650	0
437	20240923	132100	45010400	22650	22650	22650	22650	0
438	20240923	132000	45010400	22650	22650	22650	22650	0
439	20240923	131900	45010400	22650	22650	22650	22650	0
440	20240923	131800	45010400	22650	22650	22650	22650	0
441	20240923	131700	45010400	22650	22650	22650	22650	0
442	20240923	131600	45010400	22650	22650	22650	22650	0
443	20240923	131500	45010400	22650	22650	22650	22650	0
444	20240923	131400	45010400	22650	22650	22650	22650	70
445	20240923	131300	43424900	22650	22650	22650	22650	0
446	20240923	131200	43424900	22650	22650	22650	22650	0
447	20240923	131100	43424900	22650	22650	22650	22650	0
448	20240923	131000	43424900	22650	22650	22650	22650	0
449	20240923	130900	43424900	22650	22650	22650	22650	0
450	20240923	130800	43424900	22650	22650	22650	22650	0
451	20240923	130700	43424900	22650	22650	22650	22650	0
452	20240923	130600	43424900	22650	22650	22650	22650	0
453	20240923	130500	43424900	22650	22650	22650	22650	0
454	20240923	130400	43424900	22650	22650	22650	22650	0
455	20240923	130300	43424900	22650	22650	22650	22650	0
456	20240923	130200	43424900	22650	22650	22650	22650	0
457	20240923	130100	43424900	22650	22650	22650	22650	0
458	20240923	130000	43424900	22650	22650	22650	22650	0
459	20240923	125900	43424900	22650	22650	22650	22650	3
460	20240923	125800	43356950	22650	22650	22650	22650	1
461	20240923	125700	43334300	22600	22600	22600	22600	0
462	20240923	125600	43334300	22600	22600	22600	22600	0
463	20240923	125500	43334300	22600	22600	22600	22600	62
464	20240923	125400	41933100	22600	22600	22600	22600	0
465	20240923	125300	41933100	22600	22600	22600	22600	0
466	20240923	125200	41933100	22600	22600	22600	22600	0
467	20240923	125100	41933100	22600	22600	22600	22600	1
468	20240923	125000	41910500	22600	22600	22600	22600	0
469	20240923	124900	41910500	22600	22600	22600	22600	0
470	20240923	124800	41910500	22600	22600	22600	22600	7
471	20240923	124700	41752300	22600	22600	22600	22600	5
472	20240923	124600	41639300	22600	22600	22600	22600	0
473	20240923	124500	41639300	22600	22600	22600	22600	0
474	20240923	124400	41639300	22600	22600	22600	22600	0
475	20240923	124300	41639300	22600	22600	22600	22600	0
476	20240923	124200	41639300	22600	22600	22600	22600	0
477	20240923	124100	41639300	22600	22600	22600	22600	0
478	20240923	124000	41639300	22600	22600	22600	22600	0
479	20240923	123900	41639300	22600	22600	22600	22600	70
480	20240923	123800	40057300	22600	22600	22600	22600	0
481	20240923	123700	40057300	22600	22600	22600	22600	50
482	20240923	123600	38927300	22550	22550	22550	22550	119
483	20240923	123500	36243850	22600	22600	22600	22600	0
484	20240923	123400	36243850	22600	22600	22600	22600	0
485	20240923	123300	36243850	22600	22600	22600	22600	0
486	20240923	123200	36243850	22600	22600	22600	22600	0
487	20240923	123100	36243850	22600	22600	22600	22600	0
488	20240923	123000	36243850	22600	22600	22600	22600	0
489	20240923	122900	36243850	22600	22600	22600	22600	0
490	20240923	122800	36243850	22600	22600	22600	22600	0
491	20240923	122700	36243850	22600	22600	22600	22600	0
492	20240923	122600	36243850	22600	22600	22600	22600	0
493	20240923	122500	36243850	22600	22600	22600	22600	0
494	20240923	122400	36243850	22600	22600	22600	22600	0
495	20240923	122300	36243850	22600	22600	22600	22600	0
496	20240923	122200	36243850	22600	22600	22600	22600	0
497	20240923	122100	36243850	22600	22600	22600	22600	0
498	20240923	122000	36243850	22600	22600	22600	22600	0
499	20240923	121900	36243850	22600	22600	22600	22600	0
500	20240923	121800	36243850	22600	22600	22600	22600	1
501	20240923	121700	36221250	22600	22600	22600	22600	0
502	20240923	121600	36221250	22600	22600	22600	22600	0
503	20240923	121500	36221250	22600	22600	22600	22600	0
504	20240923	121400	36221250	22600	22600	22600	22600	0
505	20240923	121300	36221250	22600	22600	22600	22600	0
506	20240923	121200	36221250	22600	22600	22600	22600	0
507	20240923	121100	36221250	22600	22600	22600	22600	9
508	20240923	121000	36017850	22650	22650	22650	22650	0
509	20240923	120900	36017850	22650	22650	22650	22650	0
510	20240923	120800	36017850	22650	22650	22650	22650	0
511	20240923	120700	36017850	22650	22650	22650	22650	0
512	20240923	120600	36017850	22650	22650	22650	22650	0
513	20240923	120500	36017850	22650	22650	22650	22650	0
514	20240923	120400	36017850	22650	22650	22650	22650	0
515	20240923	120300	36017850	22650	22600	22650	22600	4
516	20240923	120200	35927400	22600	22600	22600	22600	0
517	20240923	120100	35927400	22600	22600	22600	22600	0
518	20240923	120000	35927400	22600	22650	22650	22600	24
519	20240923	115900	35383900	22600	22600	22600	22600	0
520	20240923	115800	35383900	22600	22600	22600	22600	0
521	20240923	115700	35383900	22600	22600	22600	22600	0
522	20240923	115600	35383900	22600	22600	22600	22600	0
523	20240923	115500	35383900	22600	22550	22600	22550	130
524	20240923	115400	32445950	22550	22550	22550	22550	0
525	20240923	115300	32445950	22550	22550	22550	22550	0
526	20240923	115200	32445950	22550	22550	22550	22550	0
527	20240923	115100	32445950	22550	22550	22550	22550	6
528	20240923	115000	32310650	22550	22550	22550	22550	0
529	20240923	114900	32310650	22550	22550	22550	22550	12
530	20240923	114800	32040050	22550	22550	22550	22550	0
531	20240923	114700	32040050	22550	22550	22550	22550	0
532	20240923	114600	32040050	22550	22550	22550	22550	0
533	20240923	114500	32040050	22550	22550	22550	22550	0
534	20240923	114400	32040050	22550	22550	22550	22550	0
535	20240923	114300	32040050	22550	22550	22550	22550	0
536	20240923	114200	32040050	22550	22550	22550	22550	0
537	20240923	114100	32040050	22550	22550	22550	22550	4
538	20240923	114000	31949850	22550	22550	22550	22550	0
539	20240923	113900	31949850	22550	22550	22550	22550	0
540	20240923	113800	31949850	22550	22550	22550	22550	12
541	20240923	113700	31679250	22600	22600	22600	22600	0
542	20240923	113600	31679250	22600	22600	22600	22600	0
543	20240923	113500	31679250	22600	22600	22600	22600	0
544	20240923	113400	31679250	22600	22600	22600	22600	0
545	20240923	113300	31679250	22600	22600	22600	22600	0
546	20240923	113200	31679250	22600	22600	22600	22600	0
547	20240923	113100	31679250	22600	22600	22600	22600	0
548	20240923	113000	31679250	22600	22600	22600	22600	0
549	20240923	112900	31679250	22600	22600	22600	22600	0
550	20240923	112800	31679250	22600	22600	22600	22600	0
551	20240923	112700	31679250	22600	22600	22600	22600	0
552	20240923	112600	31679250	22600	22600	22600	22600	0
553	20240923	112500	31679250	22600	22600	22600	22600	0
554	20240923	112400	31679250	22600	22600	22600	22600	0
555	20240923	112300	31679250	22600	22600	22600	22600	0
556	20240923	112200	31679250	22600	22600	22600	22600	0
557	20240923	112100	31679250	22600	22600	22600	22600	1
558	20240923	112000	31656650	22600	22600	22600	22600	1
559	20240923	111900	31634050	22550	22550	22550	22550	0
560	20240923	111800	31634050	22550	22550	22550	22550	0
561	20240923	111700	31634050	22550	22550	22550	22550	6
562	20240923	111600	31498750	22600	22600	22600	22600	1
563	20240923	111500	31476150	22550	22550	22550	22550	0
564	20240923	111400	31476150	22550	22550	22550	22550	0
565	20240923	111300	31476150	22550	22550	22550	22550	4
566	20240923	111200	31385950	22550	22550	22550	22550	0
567	20240923	111100	31385950	22550	22550	22550	22550	0
568	20240923	111000	31385950	22550	22550	22550	22550	0
569	20240923	110900	31385950	22550	22550	22550	22550	0
570	20240923	110800	31385950	22550	22550	22550	22550	0
571	20240923	110700	31385950	22550	22550	22550	22550	100
572	20240923	110600	29130950	22550	22550	22550	22550	0
573	20240923	110500	29130950	22550	22550	22550	22550	0
574	20240923	110400	29130950	22550	22550	22550	22550	0
575	20240923	110300	29130950	22550	22550	22550	22550	0
576	20240923	110200	29130950	22550	22550	22550	22550	0
577	20240923	110100	29130950	22550	22550	22550	22550	0
578	20240923	110000	29130950	22550	22550	22550	22550	2
579	20240923	105900	29085850	22550	22550	22550	22550	0
580	20240923	105800	29085850	22550	22550	22550	22550	0
581	20240923	105700	29085850	22550	22550	22550	22550	100
582	20240923	105600	26830850	22600	22600	22600	22600	0
583	20240923	105500	26830850	22600	22600	22600	22600	0
584	20240923	105400	26830850	22600	22600	22600	22600	0
585	20240923	105300	26830850	22600	22600	22600	22600	0
586	20240923	105200	26830850	22600	22600	22600	22600	0
587	20240923	105100	26830850	22600	22600	22600	22600	0
588	20240923	105000	26830850	22600	22600	22600	22600	0
589	20240923	104900	26830850	22600	22600	22600	22600	0
590	20240923	104800	26830850	22600	22600	22600	22600	0
591	20240923	104700	26830850	22600	22600	22600	22600	0
592	20240923	104600	26830850	22600	22600	22600	22600	5
593	20240923	104500	26717850	22550	22550	22550	22550	0
594	20240923	104400	26717850	22550	22550	22550	22550	0
595	20240923	104300	26717850	22550	22550	22550	22550	0
596	20240923	104200	26717850	22550	22550	22550	22550	0
597	20240923	104100	26717850	22550	22550	22550	22550	0
598	20240923	104000	26717850	22550	22600	22600	22550	100
599	20240923	103900	24462550	22600	22600	22600	22600	4
600	20240923	103800	24372150	22550	22550	22550	22550	0
601	20240923	103700	24372150	22550	22550	22550	22550	0
602	20240923	103600	24372150	22550	22550	22550	22550	0
603	20240923	103500	24372150	22550	22550	22550	22550	0
604	20240923	103400	24372150	22550	22550	22550	22550	0
605	20240923	103300	24372150	22550	22550	22550	22550	0
606	20240923	103200	24372150	22550	22550	22550	22550	0
607	20240923	103100	24372150	22550	22550	22550	22550	0
608	20240923	103000	24372150	22550	22550	22550	22550	0
609	20240923	102900	24372150	22550	22550	22550	22550	0
610	20240923	102800	24372150	22550	22550	22550	22550	8
611	20240923	102700	24191750	22600	22600	22600	22600	0
612	20240923	102600	24191750	22600	22600	22600	22600	4
613	20240923	102500	24101350	22600	22600	22600	22600	0
614	20240923	102400	24101350	22600	22600	22600	22600	0
615	20240923	102300	24101350	22600	22600	22600	22600	0
616	20240923	102200	24101350	22600	22600	22600	22600	3
617	20240923	102100	24033550	22600	22600	22600	22600	0
618	20240923	102000	24033550	22600	22600	22600	22600	0
619	20240923	101900	24033550	22600	22600	22600	22600	6
620	20240923	101800	23897950	22600	22600	22600	22600	10
621	20240923	101700	23671950	22650	22650	22650	22650	2
622	20240923	101600	23626650	22600	22600	22600	22600	0
623	20240923	101500	23626650	22600	22600	22600	22600	30
624	20240923	101400	22948650	22600	22600	22600	22600	0
625	20240923	101300	22948650	22600	22600	22600	22600	0
626	20240923	101200	22948650	22600	22600	22600	22600	0
627	20240923	101100	22948650	22600	22600	22600	22600	0
628	20240923	101000	22948650	22600	22600	22600	22600	17
629	20240923	100900	22564450	22600	22600	22600	22600	0
630	20240923	100800	22564450	22600	22600	22600	22600	0
631	20240923	100700	22564450	22600	22600	22600	22600	0
632	20240923	100600	22564450	22600	22600	22600	22600	0
633	20240923	100500	22564450	22600	22600	22600	22600	0
634	20240923	100400	22564450	22600	22600	22600	22600	0
635	20240923	100300	22564450	22600	22600	22600	22600	0
636	20240923	100200	22564450	22600	22600	22600	22600	0
637	20240923	100100	22564450	22600	22600	22600	22600	0
638	20240923	100000	22564450	22600	22600	22600	22600	0
639	20240923	095900	22564450	22600	22600	22600	22600	0
640	20240923	095800	22564450	22600	22600	22600	22600	0
641	20240923	095700	22564450	22600	22600	22600	22600	0
642	20240923	095600	22564450	22600	22600	22600	22600	0
643	20240923	095500	22564450	22600	22600	22600	22600	0
644	20240923	095400	22564450	22600	22600	22600	22600	9
645	20240923	095300	22361050	22600	22600	22600	22600	10
646	20240923	095200	22135050	22550	22550	22550	22550	0
647	20240923	095100	22135050	22550	22550	22550	22550	4
648	20240923	095000	22044850	22550	22550	22550	22550	0
649	20240923	094900	22044850	22550	22550	22550	22550	0
650	20240923	094800	22044850	22550	22550	22550	22550	0
651	20240923	094700	22044850	22550	22550	22550	22550	17
652	20240923	094600	21661500	22600	22600	22600	22600	0
653	20240923	094500	21661500	22600	22600	22600	22600	2
654	20240923	094400	21616300	22650	22650	22650	22650	1
655	20240923	094300	21593650	22550	22550	22550	22550	0
656	20240923	094200	21593650	22550	22550	22550	22550	0
657	20240923	094100	21593650	22550	22550	22550	22550	0
658	20240923	094000	21593650	22550	22550	22550	22550	24
659	20240923	093900	21052450	22700	22700	22700	22700	0
660	20240923	093800	21052450	22700	22700	22700	22700	0
661	20240923	093700	21052450	22700	22700	22700	22700	0
662	20240923	093600	21052450	22700	22700	22700	22700	0
663	20240923	093500	21052450	22700	22700	22700	22700	0
664	20240923	093400	21052450	22700	22700	22700	22700	4
665	20240923	093300	20961650	22600	22600	22600	22600	0
666	20240923	093200	20961650	22600	22600	22600	22600	0
667	20240923	093100	20961650	22600	22600	22600	22600	0
668	20240923	093000	20961650	22600	22600	22600	22600	334
669	20240923	092900	13413250	22550	22550	22550	22550	0
670	20240923	092800	13413250	22550	22550	22550	22550	0
671	20240923	092700	13413250	22550	22550	22550	22550	0
672	20240923	092600	13413250	22550	22550	22550	22550	10
673	20240923	092500	13187750	22550	22550	22550	22550	0
674	20240923	092400	13187750	22550	22550	22550	22550	17
675	20240923	092300	12804400	22550	22550	22550	22550	0
676	20240923	092200	12804400	22550	22550	22600	22550	38
677	20240923	092100	11946850	22600	22600	22600	22600	1
678	20240923	092000	11924250	22600	22600	22600	22600	3
679	20240923	091900	11856450	22600	22600	22600	22600	1
680	20240923	091800	11833850	22600	22600	22600	22600	0
681	20240923	091700	11833850	22600	22600	22600	22600	0
682	20240923	091600	11833850	22600	22600	22600	22600	0
683	20240923	091500	11833850	22600	22600	22600	22600	5
684	20240923	091400	11720850	22600	22600	22600	22600	0
685	20240923	091300	11720850	22600	22600	22600	22600	0
686	20240923	091200	11720850	22600	22600	22600	22600	0
687	20240923	091100	11720850	22600	22600	22600	22600	1
688	20240923	091000	11698250	22600	22600	22600	22600	1
689	20240923	090900	11675650	22600	22600	22600	22600	0
690	20240923	090800	11675650	22600	22600	22600	22600	0
691	20240923	090700	11675650	22600	22600	22600	22600	161
692	20240923	090600	8037050	22600	22600	22600	22600	0
693	20240923	090500	8037050	22600	22600	22600	22600	0
694	20240923	090400	8037050	22600	22600	22600	22600	5
695	20240923	090300	7924050	22700	22650	22750	22650	115
696	20240923	090200	5317800	22850	22850	22850	22850	0
697	20240923	090100	5317800	22850	22850	22850	22850	0
698	20240923	090000	5317800	22850	22600	22900	22600	235