KissMeData/267290/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	205100	69235950	18740	18740	18740	18740	26
3	20240910	205000	69235950	18740	18740	18740	18740	0
4	20240910	204900	69235950	18740	18740	18740	18740	0
5	20240910	204800	69235950	18740	18740	18740	18740	0
6	20240910	204700	69235950	18740	18740	18740	18740	0
7	20240910	204600	69235950	18740	18740	18740	18740	0
8	20240910	204500	69235950	18740	18740	18740	18740	0
9	20240910	204400	69235950	18740	18740	18740	18740	0
10	20240910	204300	69235950	18740	18740	18740	18740	0
11	20240910	204200	69235950	18740	18740	18740	18740	0
12	20240910	204100	69235950	18740	18740	18740	18740	0
13	20240910	204000	69235950	18740	18740	18740	18740	0
14	20240910	203900	69235950	18740	18740	18740	18740	0
15	20240910	203800	69235950	18740	18740	18740	18740	0
16	20240910	203700	69235950	18740	18740	18740	18740	0
17	20240910	203600	69235950	18740	18740	18740	18740	0
18	20240910	203500	69235950	18740	18740	18740	18740	0
19	20240910	203400	69235950	18740	18740	18740	18740	0
20	20240910	203300	69235950	18740	18740	18740	18740	0
21	20240910	203200	69235950	18740	18740	18740	18740	0
22	20240910	203100	69235950	18740	18740	18740	18740	0
23	20240910	203000	69235950	18740	18740	18740	18740	0
24	20240910	202900	69235950	18740	18740	18740	18740	0
25	20240910	202800	69235950	18740	18740	18740	18740	0
26	20240910	202700	69235950	18740	18740	18740	18740	0
27	20240910	202600	69235950	18740	18740	18740	18740	0
28	20240910	202500	69235950	18740	18740	18740	18740	0
29	20240910	202400	69235950	18740	18740	18740	18740	0
30	20240910	202300	69235950	18740	18740	18740	18740	0
31	20240910	202200	69235950	18740	18740	18740	18740	0
32	20240910	202100	69235950	18740	18740	18740	18740	26
33	20240910	202000	69235950	18740	18740	18740	18740	0
34	20240910	201900	69235950	18740	18740	18740	18740	0
35	20240910	201800	69235950	18740	18740	18740	18740	0
36	20240910	201700	69235950	18740	18740	18740	18740	0
37	20240910	201600	69235950	18740	18740	18740	18740	0
38	20240910	201500	69235950	18740	18740	18740	18740	0
39	20240910	201400	69235950	18740	18740	18740	18740	0
40	20240910	201300	69235950	18740	18740	18740	18740	0
41	20240910	201200	69235950	18740	18740	18740	18740	0
42	20240910	201100	69235950	18740	18740	18740	18740	0
43	20240910	201000	69235950	18740	18740	18740	18740	0
44	20240910	200900	69235950	18740	18740	18740	18740	0
45	20240910	200800	69235950	18740	18740	18740	18740	0
46	20240910	200700	69235950	18740	18740	18740	18740	0
47	20240910	200600	69235950	18740	18740	18740	18740	0
48	20240910	200500	69235950	18740	18740	18740	18740	0
49	20240910	200400	69235950	18740	18740	18740	18740	0
50	20240910	200300	69235950	18740	18740	18740	18740	0
51	20240910	200200	69235950	18740	18740	18740	18740	0
52	20240910	200100	69235950	18740	18740	18740	18740	0
53	20240910	200000	69235950	18740	18740	18740	18740	0
54	20240910	195900	69235950	18740	18740	18740	18740	0
55	20240910	195800	69235950	18740	18740	18740	18740	0
56	20240910	195700	69235950	18740	18740	18740	18740	0
57	20240910	195600	69235950	18740	18740	18740	18740	0
58	20240910	195500	69235950	18740	18740	18740	18740	0
59	20240910	195400	69235950	18740	18740	18740	18740	0
60	20240910	195300	69235950	18740	18740	18740	18740	0
61	20240910	195200	69235950	18740	18740	18740	18740	0
62	20240910	195100	69235950	18740	18740	18740	18740	26
63	20240910	195000	69235950	18740	18740	18740	18740	0
64	20240910	194900	69235950	18740	18740	18740	18740	0
65	20240910	194800	69235950	18740	18740	18740	18740	0
66	20240910	194700	69235950	18740	18740	18740	18740	0
67	20240910	194600	69235950	18740	18740	18740	18740	0
68	20240910	194500	69235950	18740	18740	18740	18740	0
69	20240910	194400	69235950	18740	18740	18740	18740	0
70	20240910	194300	69235950	18740	18740	18740	18740	0
71	20240910	194200	69235950	18740	18740	18740	18740	0
72	20240910	194100	69235950	18740	18740	18740	18740	0
73	20240910	194000	69235950	18740	18740	18740	18740	0
74	20240910	193900	69235950	18740	18740	18740	18740	0
75	20240910	193800	69235950	18740	18740	18740	18740	0
76	20240910	193700	69235950	18740	18740	18740	18740	0
77	20240910	193600	69235950	18740	18740	18740	18740	0
78	20240910	193500	69235950	18740	18740	18740	18740	0
79	20240910	193400	69235950	18740	18740	18740	18740	0
80	20240910	193300	69235950	18740	18740	18740	18740	0
81	20240910	193200	69235950	18740	18740	18740	18740	0
82	20240910	193100	69235950	18740	18740	18740	18740	0
83	20240910	193000	69235950	18740	18740	18740	18740	0
84	20240910	192900	69235950	18740	18740	18740	18740	0
85	20240910	192800	69235950	18740	18740	18740	18740	0
86	20240910	192700	69235950	18740	18740	18740	18740	0
87	20240910	192600	69235950	18740	18740	18740	18740	0
88	20240910	192500	69235950	18740	18740	18740	18740	0
89	20240910	192400	69235950	18740	18740	18740	18740	0
90	20240910	192300	69235950	18740	18740	18740	18740	0
91	20240910	192200	69235950	18740	18740	18740	18740	0
92	20240910	192100	69235950	18740	18740	18740	18740	26
93	20240910	192000	69235950	18740	18740	18740	18740	0
94	20240910	191900	69235950	18740	18740	18740	18740	0
95	20240910	191800	69235950	18740	18740	18740	18740	0
96	20240910	191700	69235950	18740	18740	18740	18740	0
97	20240910	191600	69235950	18740	18740	18740	18740	0
98	20240910	191500	69235950	18740	18740	18740	18740	0
99	20240910	191400	69235950	18740	18740	18740	18740	0
100	20240910	191300	69235950	18740	18740	18740	18740	0
101	20240910	191200	69235950	18740	18740	18740	18740	0
102	20240910	191100	69235950	18740	18740	18740	18740	0
103	20240910	191000	69235950	18740	18740	18740	18740	0
104	20240910	190900	69235950	18740	18740	18740	18740	0
105	20240910	190800	69235950	18740	18740	18740	18740	0
106	20240910	190700	69235950	18740	18740	18740	18740	0
107	20240910	190600	69235950	18740	18740	18740	18740	0
108	20240910	190500	69235950	18740	18740	18740	18740	0
109	20240910	190400	69235950	18740	18740	18740	18740	0
110	20240910	190300	69235950	18740	18740	18740	18740	0
111	20240910	190200	69235950	18740	18740	18740	18740	0
112	20240910	190100	69235950	18740	18740	18740	18740	0
113	20240910	190000	69235950	18740	18740	18740	18740	0
114	20240910	185900	69235950	18740	18740	18740	18740	0
115	20240910	185800	69235950	18740	18740	18740	18740	0
116	20240910	185700	69235950	18740	18740	18740	18740	0
117	20240910	185600	69235950	18740	18740	18740	18740	0
118	20240910	185500	69235950	18740	18740	18740	18740	0
119	20240910	185400	69235950	18740	18740	18740	18740	0
120	20240910	185300	69235950	18740	18740	18740	18740	0
121	20240910	185200	69235950	18740	18740	18740	18740	0
122	20240910	185100	69235950	18740	18740	18740	18740	26
123	20240910	185000	69235950	18740	18740	18740	18740	0
124	20240910	184900	69235950	18740	18740	18740	18740	0
125	20240910	184800	69235950	18740	18740	18740	18740	0
126	20240910	184700	69235950	18740	18740	18740	18740	0
127	20240910	184600	69235950	18740	18740	18740	18740	0
128	20240910	184500	69235950	18740	18740	18740	18740	0
129	20240910	184400	69235950	18740	18740	18740	18740	0
130	20240910	184300	69235950	18740	18740	18740	18740	0
131	20240910	184200	69235950	18740	18740	18740	18740	0
132	20240910	184100	69235950	18740	18740	18740	18740	0
133	20240910	184000	69235950	18740	18740	18740	18740	0
134	20240910	183900	69235950	18740	18740	18740	18740	0
135	20240910	183800	69235950	18740	18740	18740	18740	0
136	20240910	183700	69235950	18740	18740	18740	18740	0
137	20240910	183600	69235950	18740	18740	18740	18740	0
138	20240910	183500	69235950	18740	18740	18740	18740	0
139	20240910	183400	69235950	18740	18740	18740	18740	0
140	20240910	183300	69235950	18740	18740	18740	18740	0
141	20240910	183200	69235950	18740	18740	18740	18740	0
142	20240910	183100	69235950	18740	18740	18740	18740	0
143	20240910	183000	69235950	18740	18740	18740	18740	0
144	20240910	182900	69235950	18740	18740	18740	18740	0
145	20240910	182800	69235950	18740	18740	18740	18740	0
146	20240910	182700	69235950	18740	18740	18740	18740	0
147	20240910	182600	69235950	18740	18740	18740	18740	0
148	20240910	182500	69235950	18740	18740	18740	18740	0
149	20240910	182400	69235950	18740	18740	18740	18740	0
150	20240910	182300	69235950	18740	18740	18740	18740	0
151	20240910	182200	69235950	18740	18740	18740	18740	0
152	20240910	182100	69235950	18740	18740	18740	18740	26
153	20240910	182000	69235950	18740	18740	18740	18740	0
154	20240910	181900	69235950	18740	18740	18740	18740	0
155	20240910	181800	69235950	18740	18740	18740	18740	0
156	20240910	181700	69235950	18740	18740	18740	18740	0
157	20240910	181600	69235950	18740	18740	18740	18740	0
158	20240910	181500	69235950	18740	18740	18740	18740	0
159	20240910	181400	69235950	18740	18740	18740	18740	0
160	20240910	181300	69235950	18740	18740	18740	18740	0
161	20240910	181200	69235950	18740	18740	18740	18740	0
162	20240910	181100	69235950	18740	18740	18740	18740	0
163	20240910	181000	69235950	18740	18740	18740	18740	0
164	20240910	180900	69235950	18740	18740	18740	18740	0
165	20240910	180800	69235950	18740	18740	18740	18740	0
166	20240910	180700	69235950	18740	18740	18740	18740	0
167	20240910	180600	69235950	18740	18740	18740	18740	0
168	20240910	180500	69235950	18740	18740	18740	18740	0
169	20240910	180400	69235950	18740	18740	18740	18740	0
170	20240910	180300	69235950	18740	18740	18740	18740	0
171	20240910	180200	69235950	18740	18740	18740	18740	0
172	20240910	180100	69235950	18740	18740	18740	18740	0
173	20240910	180000	69235950	18740	18740	18740	18740	0
174	20240910	175900	69235950	18740	18740	18740	18740	0
175	20240910	175800	69235950	18740	18740	18740	18740	0
176	20240910	175700	69235950	18740	18740	18740	18740	0
177	20240910	175600	69235950	18740	18740	18740	18740	0
178	20240910	175500	69235950	18740	18740	18740	18740	0
179	20240910	175400	69235950	18740	18740	18740	18740	0
180	20240910	175300	69235950	18740	18740	18740	18740	0
181	20240910	175200	69235950	18740	18740	18740	18740	0
182	20240910	175100	69235950	18740	18740	18740	18740	26
183	20240910	175000	69235950	18740	18740	18740	18740	0
184	20240910	174900	69235950	18740	18740	18740	18740	0
185	20240910	174800	69235950	18740	18740	18740	18740	0
186	20240910	174700	69235950	18740	18740	18740	18740	0
187	20240910	174600	69235950	18740	18740	18740	18740	0
188	20240910	174500	69235950	18740	18740	18740	18740	0
189	20240910	174400	69235950	18740	18740	18740	18740	0
190	20240910	174300	69235950	18740	18740	18740	18740	0
191	20240910	174200	69235950	18740	18740	18740	18740	0
192	20240910	174100	69235950	18740	18740	18740	18740	0
193	20240910	174000	69235950	18740	18740	18740	18740	0
194	20240910	173900	69235950	18740	18740	18740	18740	0
195	20240910	173800	69235950	18740	18740	18740	18740	0
196	20240910	173700	69235950	18740	18740	18740	18740	0
197	20240910	173600	69235950	18740	18740	18740	18740	0
198	20240910	173500	69235950	18740	18740	18740	18740	0
199	20240910	173400	69235950	18740	18740	18740	18740	0
200	20240910	173300	69235950	18740	18740	18740	18740	0
201	20240910	173200	69235950	18740	18740	18740	18740	0
202	20240910	173100	69235950	18740	18740	18740	18740	0
203	20240910	173000	69235950	18740	18740	18740	18740	0
204	20240910	172900	69235950	18740	18740	18740	18740	0
205	20240910	172800	69235950	18740	18740	18740	18740	0
206	20240910	172700	69235950	18740	18740	18740	18740	0
207	20240910	172600	69235950	18740	18740	18740	18740	0
208	20240910	172500	69235950	18740	18740	18740	18740	0
209	20240910	172400	69235950	18740	18740	18740	18740	0
210	20240910	172300	69235950	18740	18740	18740	18740	0
211	20240910	172200	69235950	18740	18740	18740	18740	0
212	20240910	172100	69235950	18740	18740	18740	18740	26
213	20240910	172000	69235950	18740	18740	18740	18740	0
214	20240910	171900	69235950	18740	18740	18740	18740	0
215	20240910	171800	69235950	18740	18740	18740	18740	0
216	20240910	171700	69235950	18740	18740	18740	18740	0
217	20240910	171600	69235950	18740	18740	18740	18740	0
218	20240910	171500	69235950	18740	18740	18740	18740	0
219	20240910	171400	69235950	18740	18740	18740	18740	0
220	20240910	171300	69235950	18740	18740	18740	18740	0
221	20240910	171200	69235950	18740	18740	18740	18740	0
222	20240910	171100	69235950	18740	18740	18740	18740	0
223	20240910	171000	69235950	18740	18740	18740	18740	0
224	20240910	170900	69235950	18740	18740	18740	18740	0
225	20240910	170800	69235950	18740	18740	18740	18740	0
226	20240910	170700	69235950	18740	18740	18740	18740	0
227	20240910	170600	69235950	18740	18740	18740	18740	0
228	20240910	170500	69235950	18740	18740	18740	18740	0
229	20240910	170400	69235950	18740	18740	18740	18740	0
230	20240910	170300	69235950	18740	18740	18740	18740	0
231	20240910	170200	69235950	18740	18740	18740	18740	0
232	20240910	170100	69235950	18740	18740	18740	18740	0
233	20240910	170000	69235950	18740	18740	18740	18740	0
234	20240910	165900	69235950	18740	18740	18740	18740	0
235	20240910	165800	69235950	18740	18740	18740	18740	0
236	20240910	165700	69235950	18740	18740	18740	18740	0
237	20240910	165600	69235950	18740	18740	18740	18740	0
238	20240910	165500	69235950	18740	18740	18740	18740	0
239	20240910	165400	69235950	18740	18740	18740	18740	0
240	20240910	165300	69235950	18740	18740	18740	18740	0
241	20240910	165200	69235950	18740	18740	18740	18740	0
242	20240910	165100	69235950	18740	18740	18740	18740	26
243	20240910	165000	69235950	18740	18740	18740	18740	0
244	20240910	164900	69235950	18740	18740	18740	18740	0
245	20240910	164800	69235950	18740	18740	18740	18740	0
246	20240910	164700	69235950	18740	18740	18740	18740	0
247	20240910	164600	69235950	18740	18740	18740	18740	0
248	20240910	164500	69235950	18740	18740	18740	18740	0
249	20240910	164400	69235950	18740	18740	18740	18740	0
250	20240910	164300	69235950	18740	18740	18740	18740	0
251	20240910	164200	69235950	18740	18740	18740	18740	0
252	20240910	164100	69235950	18740	18740	18740	18740	0
253	20240910	164000	69235950	18740	18740	18740	18740	0
254	20240910	163900	69235950	18740	18740	18740	18740	0
255	20240910	163800	69235950	18740	18740	18740	18740	0
256	20240910	163700	69235950	18740	18740	18740	18740	0
257	20240910	163600	69235950	18740	18740	18740	18740	0
258	20240910	163500	69235950	18740	18740	18740	18740	0
259	20240910	163400	69235950	18740	18740	18740	18740	0
260	20240910	163300	69235950	18740	18740	18740	18740	0
261	20240910	163200	69235950	18740	18740	18740	18740	0
262	20240910	163100	69235950	18740	18740	18740	18740	0
263	20240910	163000	69235950	18740	18740	18740	18740	0
264	20240910	162900	69235950	18740	18740	18740	18740	0
265	20240910	162800	69235950	18740	18740	18740	18740	0
266	20240910	162700	69235950	18740	18740	18740	18740	0
267	20240910	162600	69235950	18740	18740	18740	18740	0
268	20240910	162500	69235950	18740	18740	18740	18740	0
269	20240910	162400	69235950	18740	18740	18740	18740	0
270	20240910	162300	69235950	18740	18740	18740	18740	0
271	20240910	162200	69235950	18740	18740	18740	18740	0
272	20240910	162100	69235950	18740	18740	18740	18740	26
273	20240910	162000	69235950	18740	18740	18740	18740	0
274	20240910	161900	69235950	18740	18740	18740	18740	0
275	20240910	161800	69235950	18740	18740	18740	18740	0
276	20240910	161700	69235950	18740	18740	18740	18740	0
277	20240910	161600	69235950	18740	18740	18740	18740	0
278	20240910	161500	69235950	18740	18740	18740	18740	0
279	20240910	161400	69235950	18740	18740	18740	18740	0
280	20240910	161300	69235950	18740	18740	18740	18740	0
281	20240910	161200	69235950	18740	18740	18740	18740	0
282	20240910	161100	69235950	18740	18740	18740	18740	0
283	20240910	161000	69235950	18740	18740	18740	18740	0
284	20240910	160900	69235950	18740	18740	18740	18740	0
285	20240910	160800	69235950	18740	18740	18740	18740	0
286	20240910	160700	69235950	18740	18740	18740	18740	0
287	20240910	160600	69235950	18740	18740	18740	18740	0
288	20240910	160500	69235950	18740	18740	18740	18740	0
289	20240910	160400	69235950	18740	18740	18740	18740	0
290	20240910	160300	69235950	18740	18740	18740	18740	0
291	20240910	160200	69235950	18740	18740	18740	18740	0
292	20240910	160100	69235950	18740	18740	18740	18740	0
293	20240910	160000	69235950	18740	18740	18740	18740	0
294	20240910	155900	69235950	18740	18740	18740	18740	0
295	20240910	155800	69235950	18740	18740	18740	18740	0
296	20240910	155700	69235950	18740	18740	18740	18740	0
297	20240910	155600	69235950	18740	18740	18740	18740	0
298	20240910	155500	69235950	18740	18740	18740	18740	0
299	20240910	155400	69235950	18740	18740	18740	18740	0
300	20240910	155300	69235950	18740	18740	18740	18740	0
301	20240910	155200	69235950	18740	18740	18740	18740	0
302	20240910	155100	69235950	18740	18740	18740	18740	26
303	20240910	155000	69235950	18740	18740	18740	18740	0
304	20240910	154900	69235950	18740	18740	18740	18740	0
305	20240910	154800	69235950	18740	18740	18740	18740	0
306	20240910	154700	69235950	18740	18740	18740	18740	0
307	20240910	154600	69235950	18740	18740	18740	18740	0
308	20240910	154500	69235950	18740	18740	18740	18740	0
309	20240910	154400	69235950	18740	18740	18740	18740	0
310	20240910	154300	69235950	18740	18740	18740	18740	0
311	20240910	154200	69235950	18740	18740	18740	18740	0
312	20240910	154100	69235950	18740	18740	18740	18740	0
313	20240910	154000	69235950	18740	18740	18740	18740	0
314	20240910	153900	69235950	18740	18740	18740	18740	0
315	20240910	153800	69235950	18740	18740	18740	18740	0
316	20240910	153700	69235950	18740	18740	18740	18740	0
317	20240910	153600	69235950	18740	18740	18740	18740	0
318	20240910	153500	69235950	18740	18740	18740	18740	0
319	20240910	153400	69235950	18740	18740	18740	18740	0
320	20240910	153300	69235950	18740	18740	18740	18740	0
321	20240910	153200	69235950	18740	18740	18740	18740	0
322	20240910	153100	69235950	18740	18740	18740	18740	0
323	20240910	153000	69235950	18740	18740	18740	18740	26
324	20240910	152900	68748710	18740	18740	18740	18740	0
325	20240910	152800	68748710	18740	18740	18740	18740	0
326	20240910	152700	68748710	18740	18740	18740	18740	0
327	20240910	152600	68748710	18740	18740	18740	18740	0
328	20240910	152500	68748710	18740	18740	18740	18740	0
329	20240910	152400	68748710	18740	18740	18740	18740	0
330	20240910	152300	68748710	18740	18740	18740	18740	0
331	20240910	152200	68748710	18740	18740	18740	18740	0
332	20240910	152100	68748710	18740	18740	18740	18740	0
333	20240910	152000	68748710	18740	18740	18740	18740	0
334	20240910	151900	68748710	18740	18740	18740	18740	0
335	20240910	151800	68748710	18740	18740	18740	18740	4
336	20240910	151700	68673750	18750	18740	18750	18740	12
337	20240910	151600	68448850	18750	18740	18750	18740	12
338	20240910	151500	68223950	18740	18740	18740	18740	0
339	20240910	151400	68223950	18740	18740	18740	18740	0
340	20240910	151300	68223950	18740	18740	18740	18740	0
341	20240910	151200	68223950	18740	18740	18740	18740	1
342	20240910	151100	68205210	18740	18740	18740	18740	3
343	20240910	151000	68148990	18740	18740	18740	18740	4
344	20240910	150900	68074030	18750	18740	18750	18740	6
345	20240910	150800	67961560	18740	18740	18740	18740	8
346	20240910	150700	67811640	18740	18750	18750	18740	31
347	20240910	150600	67230660	18750	18750	18750	18750	0
348	20240910	150500	67230660	18750	18750	18750	18750	0
349	20240910	150400	67230660	18750	18750	18750	18750	0
350	20240910	150300	67230660	18750	18750	18750	18750	0
351	20240910	150200	67230660	18750	18750	18750	18750	0
352	20240910	150100	67230660	18750	18750	18750	18750	0
353	20240910	150000	67230660	18750	18750	18750	18750	4
354	20240910	145900	67155660	18740	18740	18740	18740	54
355	20240910	145800	66143700	18740	18740	18740	18740	0
356	20240910	145700	66143700	18740	18740	18740	18740	3
357	20240910	145600	66087480	18740	18740	18740	18740	4
358	20240910	145500	66012520	18740	18740	18740	18740	8
359	20240910	145400	65862600	18740	18740	18740	18740	0
360	20240910	145300	65862600	18740	18740	18740	18740	0
361	20240910	145200	65862600	18740	18740	18740	18740	0
362	20240910	145100	65862600	18740	18740	18740	18740	0
363	20240910	145000	65862600	18740	18740	18740	18740	0
364	20240910	144900	65862600	18740	18740	18740	18740	6
365	20240910	144800	65750160	18750	18750	18750	18750	0
366	20240910	144700	65750160	18750	18750	18750	18750	0
367	20240910	144600	65750160	18750	18750	18750	18750	0
368	20240910	144500	65750160	18750	18750	18750	18750	4
369	20240910	144400	65675160	18750	18750	18750	18750	20
370	20240910	144300	65300160	18750	18750	18750	18750	0
371	20240910	144200	65300160	18750	18750	18750	18750	0
372	20240910	144100	65300160	18750	18750	18750	18750	0
373	20240910	144000	65300160	18750	18750	18750	18750	0
374	20240910	143900	65300160	18750	18750	18750	18750	0
375	20240910	143800	65300160	18750	18750	18750	18750	0
376	20240910	143700	65300160	18750	18750	18750	18750	0
377	20240910	143600	65300160	18750	18750	18750	18750	0
378	20240910	143500	65300160	18750	18750	18750	18750	0
379	20240910	143400	65300160	18750	18750	18750	18750	0
380	20240910	143300	65300160	18750	18750	18750	18750	1
381	20240910	143200	65281410	18740	18740	18740	18740	0
382	20240910	143100	65281410	18740	18740	18740	18740	0
383	20240910	143000	65281410	18740	18740	18740	18740	0
384	20240910	142900	65281410	18740	18740	18740	18740	0
385	20240910	142800	65281410	18740	18740	18740	18740	0
386	20240910	142700	65281410	18740	18740	18740	18740	0
387	20240910	142600	65281410	18740	18740	18740	18740	0
388	20240910	142500	65281410	18740	18740	18740	18740	0
389	20240910	142400	65281410	18740	18740	18740	18740	331
390	20240910	142300	59078470	18740	18740	18740	18740	0
391	20240910	142200	59078470	18740	18740	18740	18740	0
392	20240910	142100	59078470	18740	18740	18740	18740	0
393	20240910	142000	59078470	18740	18740	18740	18740	0
394	20240910	141900	59078470	18740	18740	18740	18740	0
395	20240910	141800	59078470	18740	18740	18740	18740	0
396	20240910	141700	59078470	18740	18740	18740	18740	0
397	20240910	141600	59078470	18740	18740	18740	18740	0
398	20240910	141500	59078470	18740	18740	18740	18740	0
399	20240910	141400	59078470	18740	18740	18740	18740	0
400	20240910	141300	59078470	18740	18740	18740	18740	0
401	20240910	141200	59078470	18740	18740	18740	18740	0
402	20240910	141100	59078470	18740	18740	18740	18740	100
403	20240910	141000	57204470	18740	18740	18740	18740	0
404	20240910	140900	57204470	18740	18740	18740	18740	0
405	20240910	140800	57204470	18740	18740	18740	18740	0
406	20240910	140700	57204470	18740	18740	18740	18740	0
407	20240910	140600	57204470	18740	18740	18740	18740	0
408	20240910	140500	57204470	18740	18740	18740	18740	20
409	20240910	140400	56829670	18740	18740	18740	18740	20
410	20240910	140300	56454870	18750	18750	18750	18750	0
411	20240910	140200	56454870	18750	18750	18750	18750	0
412	20240910	140100	56454870	18750	18750	18750	18750	35
413	20240910	140000	55798620	18750	18750	18750	18750	0
414	20240910	135900	55798620	18750	18750	18750	18750	0
415	20240910	135800	55798620	18750	18750	18750	18750	0
416	20240910	135700	55798620	18750	18750	18750	18750	0
417	20240910	135600	55798620	18750	18750	18750	18750	0
418	20240910	135500	55798620	18750	18750	18750	18750	0
419	20240910	135400	55798620	18750	18750	18750	18750	0
420	20240910	135300	55798620	18750	18750	18750	18750	0
421	20240910	135200	55798620	18750	18750	18750	18750	0
422	20240910	135100	55798620	18750	18750	18750	18750	0
423	20240910	135000	55798620	18750	18750	18750	18750	1
424	20240910	134900	55779870	18750	18750	18750	18750	0
425	20240910	134800	55779870	18750	18750	18750	18750	0
426	20240910	134700	55779870	18750	18750	18750	18750	0
427	20240910	134600	55779870	18750	18750	18750	18750	0
428	20240910	134500	55779870	18750	18750	18750	18750	0
429	20240910	134400	55779870	18750	18750	18750	18750	0
430	20240910	134300	55779870	18750	18750	18750	18750	0
431	20240910	134200	55779870	18750	18750	18750	18750	0
432	20240910	134100	55779870	18750	18750	18750	18750	0
433	20240910	134000	55779870	18750	18750	18750	18750	0
434	20240910	133900	55779870	18750	18750	18750	18750	0
435	20240910	133800	55779870	18750	18750	18750	18750	0
436	20240910	133700	55779870	18750	18750	18750	18750	0
437	20240910	133600	55779870	18750	18750	18750	18750	0
438	20240910	133500	55779870	18750	18750	18750	18750	0
439	20240910	133400	55779870	18750	18750	18750	18750	0
440	20240910	133300	55779870	18750	18750	18750	18750	7
441	20240910	133200	55648620	18740	18740	18740	18740	0
442	20240910	133100	55648620	18740	18740	18740	18740	0
443	20240910	133000	55648620	18740	18740	18740	18740	0
444	20240910	132900	55648620	18740	18740	18740	18740	1
445	20240910	132800	55629880	18750	18750	18750	18750	0
446	20240910	132700	55629880	18750	18750	18750	18750	24
447	20240910	132600	55179880	18760	18760	18760	18760	0
448	20240910	132500	55179880	18760	18760	18760	18760	0
449	20240910	132400	55179880	18760	18760	18760	18760	0
450	20240910	132300	55179880	18760	18760	18760	18760	0
451	20240910	132200	55179880	18760	18760	18760	18760	0
452	20240910	132100	55179880	18760	18760	18760	18760	0
453	20240910	132000	55179880	18760	18760	18760	18760	0
454	20240910	131900	55179880	18760	18760	18760	18760	0
455	20240910	131800	55179880	18760	18760	18760	18760	0
456	20240910	131700	55179880	18760	18760	18760	18760	0
457	20240910	131600	55179880	18760	18760	18760	18760	0
458	20240910	131500	55179880	18760	18760	18760	18760	0
459	20240910	131400	55179880	18760	18760	18760	18760	0
460	20240910	131300	55179880	18760	18760	18760	18760	0
461	20240910	131200	55179880	18760	18760	18760	18760	0
462	20240910	131100	55179880	18760	18760	18760	18760	0
463	20240910	131000	55179880	18760	18760	18760	18760	0
464	20240910	130900	55179880	18760	18760	18760	18760	0
465	20240910	130800	55179880	18760	18760	18760	18760	0
466	20240910	130700	55179880	18760	18760	18760	18760	0
467	20240910	130600	55179880	18760	18760	18760	18760	0
468	20240910	130500	55179880	18760	18760	18760	18760	0
469	20240910	130400	55179880	18760	18760	18760	18760	0
470	20240910	130300	55179880	18760	18760	18760	18760	82
471	20240910	130200	53641560	18760	18760	18760	18760	1
472	20240910	130100	53622800	18750	18750	18750	18750	0
473	20240910	130000	53622800	18750	18750	18750	18750	0
474	20240910	125900	53622800	18750	18750	18750	18750	0
475	20240910	125800	53622800	18750	18750	18750	18750	0
476	20240910	125700	53622800	18750	18750	18750	18750	0
477	20240910	125600	53622800	18750	18750	18750	18750	0
478	20240910	125500	53622800	18750	18750	18750	18750	0
479	20240910	125400	53622800	18750	18750	18750	18750	0
480	20240910	125300	53622800	18750	18750	18750	18750	0
481	20240910	125200	53622800	18750	18750	18750	18750	0
482	20240910	125100	53622800	18750	18750	18750	18750	0
483	20240910	125000	53622800	18750	18750	18750	18750	0
484	20240910	124900	53622800	18750	18750	18750	18750	0
485	20240910	124800	53622800	18750	18750	18750	18750	0
486	20240910	124700	53622800	18750	18750	18750	18750	0
487	20240910	124600	53622800	18750	18750	18750	18750	0
488	20240910	124500	53622800	18750	18750	18750	18750	0
489	20240910	124400	53622800	18750	18750	18750	18750	0
490	20240910	124300	53622800	18750	18750	18750	18750	0
491	20240910	124200	53622800	18750	18750	18750	18750	0
492	20240910	124100	53622800	18750	18750	18750	18750	0
493	20240910	124000	53622800	18750	18750	18750	18750	0
494	20240910	123900	53622800	18750	18750	18750	18750	0
495	20240910	123800	53622800	18750	18750	18750	18750	0
496	20240910	123700	53622800	18750	18750	18750	18750	0
497	20240910	123600	53622800	18750	18750	18750	18750	0
498	20240910	123500	53622800	18750	18750	18750	18750	0
499	20240910	123400	53622800	18750	18750	18750	18750	0
500	20240910	123300	53622800	18750	18750	18750	18750	0
501	20240910	123200	53622800	18750	18750	18750	18750	0
502	20240910	123100	53622800	18750	18750	18750	18750	0
503	20240910	123000	53622800	18750	18750	18750	18750	0
504	20240910	122900	53622800	18750	18750	18750	18750	0
505	20240910	122800	53622800	18750	18750	18750	18750	13
506	20240910	122700	53379050	18750	18750	18750	18750	0
507	20240910	122600	53379050	18750	18750	18750	18750	0
508	20240910	122500	53379050	18750	18750	18750	18750	0
509	20240910	122400	53379050	18750	18750	18750	18750	0
510	20240910	122300	53379050	18750	18740	18750	18740	565
511	20240910	122200	42790250	18740	18740	18740	18740	79
512	20240910	122100	41309790	18750	18750	18750	18750	0
513	20240910	122000	41309790	18750	18750	18750	18750	0
514	20240910	121900	41309790	18750	18750	18750	18750	0
515	20240910	121800	41309790	18750	18750	18750	18750	0
516	20240910	121700	41309790	18750	18750	18750	18750	0
517	20240910	121600	41309790	18750	18750	18750	18750	1
518	20240910	121500	41291040	18750	18750	18750	18750	32
519	20240910	121400	40691040	18750	18750	18750	18750	40
520	20240910	121300	39941040	18750	18750	18750	18750	0
521	20240910	121200	39941040	18750	18750	18750	18750	10
522	20240910	121100	39753540	18750	18770	18770	18750	23
523	20240910	121000	39322030	18750	18750	18750	18750	106
524	20240910	120900	37334530	18750	18750	18750	18750	0
525	20240910	120800	37334530	18750	18750	18750	18750	0
526	20240910	120700	37334530	18750	18750	18750	18750	0
527	20240910	120600	37334530	18750	18750	18750	18750	0
528	20240910	120500	37334530	18750	18750	18750	18750	0
529	20240910	120400	37334530	18750	18750	18750	18750	50
530	20240910	120300	36397030	18740	18740	18740	18740	0
531	20240910	120200	36397030	18740	18740	18740	18740	1
532	20240910	120100	36378290	18740	18740	18740	18740	0
533	20240910	120000	36378290	18740	18740	18740	18740	0
534	20240910	115900	36378290	18740	18740	18740	18740	0
535	20240910	115800	36378290	18740	18740	18740	18740	0
536	20240910	115700	36378290	18740	18740	18740	18740	0
537	20240910	115600	36378290	18740	18740	18740	18740	0
538	20240910	115500	36378290	18740	18740	18740	18740	1
539	20240910	115400	36359550	18760	18760	18760	18760	0
540	20240910	115300	36359550	18760	18760	18760	18760	70
541	20240910	115200	35046350	18740	18740	18740	18740	0
542	20240910	115100	35046350	18740	18740	18740	18740	0
543	20240910	115000	35046350	18740	18750	18750	18740	293
544	20240910	114900	29554020	18750	18750	18750	18750	0
545	20240910	114800	29554020	18750	18750	18750	18750	20
546	20240910	114700	29179020	18760	18760	18760	18760	0
547	20240910	114600	29179020	18760	18760	18760	18760	0
548	20240910	114500	29179020	18760	18760	18760	18760	0
549	20240910	114400	29179020	18760	18760	18760	18760	10
550	20240910	114300	28991420	18770	18770	18770	18770	0
551	20240910	114200	28991420	18770	18770	18770	18770	0
552	20240910	114100	28991420	18770	18770	18770	18770	0
553	20240910	114000	28991420	18770	18770	18770	18770	0
554	20240910	113900	28991420	18770	18770	18770	18770	0
555	20240910	113800	28991420	18770	18770	18770	18770	0
556	20240910	113700	28991420	18770	18770	18770	18770	0
557	20240910	113600	28991420	18770	18770	18770	18770	0
558	20240910	113500	28991420	18770	18770	18770	18770	0
559	20240910	113400	28991420	18770	18770	18770	18770	0
560	20240910	113300	28991420	18770	18770	18770	18770	1
561	20240910	113200	28972650	18770	18770	18770	18770	0
562	20240910	113100	28972650	18770	18770	18770	18770	0
563	20240910	113000	28972650	18770	18770	18770	18770	80
564	20240910	112900	27471050	18750	18750	18750	18750	0
565	20240910	112800	27471050	18750	18750	18750	18750	5
566	20240910	112700	27377300	18750	18750	18750	18750	0
567	20240910	112600	27377300	18750	18750	18750	18750	51
568	20240910	112500	26421050	18750	18750	18750	18750	0
569	20240910	112400	26421050	18750	18750	18750	18750	1
570	20240910	112300	26402300	18750	18750	18750	18750	0
571	20240910	112200	26402300	18750	18750	18750	18750	1
572	20240910	112100	26383550	18750	18750	18750	18750	3
573	20240910	112000	26327300	18750	18750	18750	18750	13
574	20240910	111900	26083550	18750	18750	18750	18750	10
575	20240910	111800	25896050	18770	18770	18770	18770	0
576	20240910	111700	25896050	18770	18770	18770	18770	0
577	20240910	111600	25896050	18770	18770	18770	18770	1
578	20240910	111500	25877280	18780	18780	18780	18780	0
579	20240910	111400	25877280	18780	18780	18780	18780	0
580	20240910	111300	25877280	18780	18780	18780	18780	0
581	20240910	111200	25877280	18780	18780	18780	18780	0
582	20240910	111100	25877280	18780	18780	18780	18780	13
583	20240910	111000	25633140	18790	18790	18790	18790	0
584	20240910	110900	25633140	18790	18790	18790	18790	0
585	20240910	110800	25633140	18790	18790	18790	18790	0
586	20240910	110700	25633140	18790	18790	18790	18790	0
587	20240910	110600	25633140	18790	18790	18790	18790	6
588	20240910	110500	25520400	18800	18800	18800	18800	0
589	20240910	110400	25520400	18800	18800	18800	18800	0
590	20240910	110300	25520400	18800	18800	18800	18800	0
591	20240910	110200	25520400	18800	18800	18800	18800	0
592	20240910	110100	25520400	18800	18800	18800	18800	0
593	20240910	110000	25520400	18800	18800	18800	18800	0
594	20240910	105900	25520400	18800	18800	18800	18800	0
595	20240910	105800	25520400	18800	18800	18800	18800	0
596	20240910	105700	25520400	18800	18800	18800	18800	0
597	20240910	105600	25520400	18800	18800	18800	18800	0
598	20240910	105500	25520400	18800	18800	18800	18800	0
599	20240910	105400	25520400	18800	18800	18800	18800	0
600	20240910	105300	25520400	18800	18800	18800	18800	0
601	20240910	105200	25520400	18800	18800	18800	18800	0
602	20240910	105100	25520400	18800	18800	18800	18800	0
603	20240910	105000	25520400	18800	18800	18800	18800	0
604	20240910	104900	25520400	18800	18800	18800	18800	0
605	20240910	104800	25520400	18800	18800	18800	18800	0
606	20240910	104700	25520400	18800	18800	18800	18800	0
607	20240910	104600	25520400	18800	18800	18800	18800	0
608	20240910	104500	25520400	18800	18800	18800	18800	0
609	20240910	104400	25520400	18800	18800	18800	18800	0
610	20240910	104300	25520400	18800	18800	18800	18800	0
611	20240910	104200	25520400	18800	18800	18800	18800	0
612	20240910	104100	25520400	18800	18800	18800	18800	0
613	20240910	104000	25520400	18800	18800	18800	18800	1
614	20240910	103900	25501600	18740	18740	18740	18740	0
615	20240910	103800	25501600	18740	18750	18750	18740	312
616	20240910	103700	19653110	18750	18750	18750	18750	0
617	20240910	103600	19653110	18750	18750	18750	18750	0
618	20240910	103500	19653110	18750	18750	18750	18750	0
619	20240910	103400	19653110	18750	18750	18750	18750	19
620	20240910	103300	19296860	18750	18750	18750	18750	0
621	20240910	103200	19296860	18750	18750	18750	18750	0
622	20240910	103100	19296860	18750	18750	18750	18750	0
623	20240910	103000	19296860	18750	18750	18750	18750	15
624	20240910	102900	19015610	18750	18750	18750	18750	3
625	20240910	102800	18959360	18750	18750	18750	18750	2
626	20240910	102700	18921860	18740	18740	18740	18740	10
627	20240910	102600	18734460	18740	18740	18740	18740	10
628	20240910	102500	18547060	18760	18760	18760	18760	14
629	20240910	102400	18284420	18750	18750	18750	18750	0
630	20240910	102300	18284420	18750	18750	18750	18750	0
631	20240910	102200	18284420	18750	18750	18750	18750	0
632	20240910	102100	18284420	18750	18740	18750	18740	87
633	20240910	102000	16653990	18730	18730	18730	18730	0
634	20240910	101900	16653990	18730	18730	18730	18730	0
635	20240910	101800	16653990	18730	18730	18730	18730	56
636	20240910	101700	15605110	18730	18730	18730	18730	0
637	20240910	101600	15605110	18730	18730	18730	18730	0
638	20240910	101500	15605110	18730	18730	18730	18730	0
639	20240910	101400	15605110	18730	18730	18730	18730	0
640	20240910	101300	15605110	18730	18730	18730	18730	0
641	20240910	101200	15605110	18730	18730	18730	18730	0
642	20240910	101100	15605110	18730	18730	18730	18730	13
643	20240910	101000	15361620	18710	18710	18710	18710	0
644	20240910	100900	15361620	18710	18710	18710	18710	0
645	20240910	100800	15361620	18710	18710	18710	18710	0
646	20240910	100700	15361620	18710	18710	18710	18710	0
647	20240910	100600	15361620	18710	18710	18710	18710	0
648	20240910	100500	15361620	18710	18710	18710	18710	0
649	20240910	100400	15361620	18710	18710	18710	18710	0
650	20240910	100300	15361620	18710	18710	18710	18710	27
651	20240910	100200	14856450	18750	18750	18750	18750	0
652	20240910	100100	14856450	18750	18750	18750	18750	0
653	20240910	100000	14856450	18750	18750	18750	18750	0
654	20240910	095900	14856450	18750	18750	18750	18750	0
655	20240910	095800	14856450	18750	18750	18750	18750	0
656	20240910	095700	14856450	18750	18750	18750	18750	0
657	20240910	095600	14856450	18750	18750	18750	18750	0
658	20240910	095500	14856450	18750	18750	18750	18750	0
659	20240910	095400	14856450	18750	18750	18750	18750	0
660	20240910	095300	14856450	18750	18750	18750	18750	0
661	20240910	095200	14856450	18750	18750	18750	18750	0
662	20240910	095100	14856450	18750	18750	18750	18750	38
663	20240910	095000	14143950	18760	18750	18760	18750	72
664	20240910	094900	12793750	18750	18750	18750	18750	1
665	20240910	094800	12775000	18750	18750	18750	18750	0
666	20240910	094700	12775000	18750	18750	18750	18750	5
667	20240910	094600	12681250	18750	18750	18750	18750	0
668	20240910	094500	12681250	18750	18750	18750	18750	0
669	20240910	094400	12681250	18750	18750	18750	18750	3
670	20240910	094300	12625000	18700	18700	18700	18700	0
671	20240910	094200	12625000	18700	18700	18700	18700	0
672	20240910	094100	12625000	18700	18700	18700	18700	0
673	20240910	094000	12625000	18700	18700	18700	18700	0
674	20240910	093900	12625000	18700	18700	18700	18700	0
675	20240910	093800	12625000	18700	18720	18720	18700	51
676	20240910	093700	11671010	18720	18720	18720	18720	19
677	20240910	093600	11315330	18720	18720	18720	18720	0
678	20240910	093500	11315330	18720	18720	18720	18720	0
679	20240910	093400	11315330	18720	18720	18720	18720	0
680	20240910	093300	11315330	18720	18720	18720	18720	0
681	20240910	093200	11315330	18720	18720	18720	18720	0
682	20240910	093100	11315330	18720	18720	18720	18720	1
683	20240910	093000	11296610	18720	18720	18720	18700	16
684	20240910	092900	10997190	18720	18720	18720	18720	0
685	20240910	092800	10997190	18720	18720	18720	18720	0
686	20240910	092700	10997190	18720	18720	18720	18720	0
687	20240910	092600	10997190	18720	18720	18720	18720	0
688	20240910	092500	10997190	18720	18720	18720	18720	0
689	20240910	092400	10997190	18720	18720	18720	18720	0
690	20240910	092300	10997190	18720	18720	18720	18720	0
691	20240910	092200	10997190	18720	18720	18720	18720	0
692	20240910	092100	10997190	18720	18720	18720	18720	0
693	20240910	092000	10997190	18720	18720	18720	18720	0
694	20240910	091900	10997190	18720	18720	18720	18720	1
695	20240910	091800	10978470	18720	18720	18720	18720	0
696	20240910	091700	10978470	18720	18720	18720	18720	0
697	20240910	091600	10978470	18720	18720	18720	18720	1
698	20240910	091500	10959750	18700	18700	18700	18700	0
699	20240910	091400	10959750	18700	18700	18700	18700	0
700	20240910	091300	10959750	18700	18700	18700	18700	10
701	20240910	091200	10772750	18690	18690	18690	18690	0
702	20240910	091100	10772750	18690	18690	18690	18690	0
703	20240910	091000	10772750	18690	18690	18690	18690	4
704	20240910	090900	10697990	18690	18690	18690	18690	0
705	20240910	090800	10697990	18690	18680	18690	18680	3
706	20240910	090700	10641940	18690	18690	18690	18690	1
707	20240910	090600	10623250	18670	18670	18670	18670	0
708	20240910	090500	10623250	18670	18670	18670	18670	0
709	20240910	090400	10623250	18670	18670	18670	18670	19
710	20240910	090300	10268520	18690	18690	18690	18690	1
711	20240910	090200	10249830	18670	18670	18670	18670	0
712	20240910	090100	10249830	18670	18670	18670	18670	0
713	20240910	090000	10249830	18670	18670	18670	18670	549