KissMeData/298000/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	205900	154553600	42500	42500	42500	42500	23
3	20240909	205800	154553600	42500	42500	42500	42500	0
4	20240909	205700	154553600	42500	42500	42500	42500	0
5	20240909	205600	154553600	42500	42500	42500	42500	0
6	20240909	205500	154553600	42500	42500	42500	42500	0
7	20240909	205400	154553600	42500	42500	42500	42500	0
8	20240909	205300	154553600	42500	42500	42500	42500	0
9	20240909	205200	154553600	42500	42500	42500	42500	0
10	20240909	205100	154553600	42500	42500	42500	42500	0
11	20240909	205000	154553600	42500	42500	42500	42500	0
12	20240909	204900	154553600	42500	42500	42500	42500	0
13	20240909	204800	154553600	42500	42500	42500	42500	0
14	20240909	204700	154553600	42500	42500	42500	42500	0
15	20240909	204600	154553600	42500	42500	42500	42500	0
16	20240909	204500	154553600	42500	42500	42500	42500	0
17	20240909	204400	154553600	42500	42500	42500	42500	0
18	20240909	204300	154553600	42500	42500	42500	42500	0
19	20240909	204200	154553600	42500	42500	42500	42500	0
20	20240909	204100	154553600	42500	42500	42500	42500	0
21	20240909	204000	154553600	42500	42500	42500	42500	0
22	20240909	203900	154553600	42500	42500	42500	42500	0
23	20240909	203800	154553600	42500	42500	42500	42500	0
24	20240909	203700	154553600	42500	42500	42500	42500	0
25	20240909	203600	154553600	42500	42500	42500	42500	0
26	20240909	203500	154553600	42500	42500	42500	42500	0
27	20240909	203400	154553600	42500	42500	42500	42500	0
28	20240909	203300	154553600	42500	42500	42500	42500	0
29	20240909	203200	154553600	42500	42500	42500	42500	0
30	20240909	203100	154553600	42500	42500	42500	42500	0
31	20240909	203000	154553600	42500	42500	42500	42500	0
32	20240909	202900	154553600	42500	42500	42500	42500	23
33	20240909	202800	154553600	42500	42500	42500	42500	0
34	20240909	202700	154553600	42500	42500	42500	42500	0
35	20240909	202600	154553600	42500	42500	42500	42500	0
36	20240909	202500	154553600	42500	42500	42500	42500	0
37	20240909	202400	154553600	42500	42500	42500	42500	0
38	20240909	202300	154553600	42500	42500	42500	42500	0
39	20240909	202200	154553600	42500	42500	42500	42500	0
40	20240909	202100	154553600	42500	42500	42500	42500	0
41	20240909	202000	154553600	42500	42500	42500	42500	0
42	20240909	201900	154553600	42500	42500	42500	42500	0
43	20240909	201800	154553600	42500	42500	42500	42500	0
44	20240909	201700	154553600	42500	42500	42500	42500	0
45	20240909	201600	154553600	42500	42500	42500	42500	0
46	20240909	201500	154553600	42500	42500	42500	42500	0
47	20240909	201400	154553600	42500	42500	42500	42500	0
48	20240909	201300	154553600	42500	42500	42500	42500	0
49	20240909	201200	154553600	42500	42500	42500	42500	0
50	20240909	201100	154553600	42500	42500	42500	42500	0
51	20240909	201000	154553600	42500	42500	42500	42500	0
52	20240909	200900	154553600	42500	42500	42500	42500	0
53	20240909	200800	154553600	42500	42500	42500	42500	0
54	20240909	200700	154553600	42500	42500	42500	42500	0
55	20240909	200600	154553600	42500	42500	42500	42500	0
56	20240909	200500	154553600	42500	42500	42500	42500	0
57	20240909	200400	154553600	42500	42500	42500	42500	0
58	20240909	200300	154553600	42500	42500	42500	42500	0
59	20240909	200200	154553600	42500	42500	42500	42500	0
60	20240909	200100	154553600	42500	42500	42500	42500	0
61	20240909	200000	154553600	42500	42500	42500	42500	0
62	20240909	195900	154553600	42500	42500	42500	42500	23
63	20240909	195800	154553600	42500	42500	42500	42500	0
64	20240909	195700	154553600	42500	42500	42500	42500	0
65	20240909	195600	154553600	42500	42500	42500	42500	0
66	20240909	195500	154553600	42500	42500	42500	42500	0
67	20240909	195400	154553600	42500	42500	42500	42500	0
68	20240909	195300	154553600	42500	42500	42500	42500	0
69	20240909	195200	154553600	42500	42500	42500	42500	0
70	20240909	195100	154553600	42500	42500	42500	42500	0
71	20240909	195000	154553600	42500	42500	42500	42500	0
72	20240909	194900	154553600	42500	42500	42500	42500	0
73	20240909	194800	154553600	42500	42500	42500	42500	0
74	20240909	194700	154553600	42500	42500	42500	42500	0
75	20240909	194600	154553600	42500	42500	42500	42500	0
76	20240909	194500	154553600	42500	42500	42500	42500	0
77	20240909	194400	154553600	42500	42500	42500	42500	0
78	20240909	194300	154553600	42500	42500	42500	42500	0
79	20240909	194200	154553600	42500	42500	42500	42500	0
80	20240909	194100	154553600	42500	42500	42500	42500	0
81	20240909	194000	154553600	42500	42500	42500	42500	0
82	20240909	193900	154553600	42500	42500	42500	42500	0
83	20240909	193800	154553600	42500	42500	42500	42500	0
84	20240909	193700	154553600	42500	42500	42500	42500	0
85	20240909	193600	154553600	42500	42500	42500	42500	0
86	20240909	193500	154553600	42500	42500	42500	42500	0
87	20240909	193400	154553600	42500	42500	42500	42500	0
88	20240909	193300	154553600	42500	42500	42500	42500	0
89	20240909	193200	154553600	42500	42500	42500	42500	0
90	20240909	193100	154553600	42500	42500	42500	42500	0
91	20240909	193000	154553600	42500	42500	42500	42500	0
92	20240909	192900	154553600	42500	42500	42500	42500	23
93	20240909	192800	154553600	42500	42500	42500	42500	0
94	20240909	192700	154553600	42500	42500	42500	42500	0
95	20240909	192600	154553600	42500	42500	42500	42500	0
96	20240909	192500	154553600	42500	42500	42500	42500	0
97	20240909	192400	154553600	42500	42500	42500	42500	0
98	20240909	192300	154553600	42500	42500	42500	42500	0
99	20240909	192200	154553600	42500	42500	42500	42500	0
100	20240909	192100	154553600	42500	42500	42500	42500	0
101	20240909	192000	154553600	42500	42500	42500	42500	0
102	20240909	191900	154553600	42500	42500	42500	42500	0
103	20240909	191800	154553600	42500	42500	42500	42500	0
104	20240909	191700	154553600	42500	42500	42500	42500	0
105	20240909	191600	154553600	42500	42500	42500	42500	0
106	20240909	191500	154553600	42500	42500	42500	42500	0
107	20240909	191400	154553600	42500	42500	42500	42500	0
108	20240909	191300	154553600	42500	42500	42500	42500	0
109	20240909	191200	154553600	42500	42500	42500	42500	0
110	20240909	191100	154553600	42500	42500	42500	42500	0
111	20240909	191000	154553600	42500	42500	42500	42500	0
112	20240909	190900	154553600	42500	42500	42500	42500	0
113	20240909	190800	154553600	42500	42500	42500	42500	0
114	20240909	190700	154553600	42500	42500	42500	42500	0
115	20240909	190600	154553600	42500	42500	42500	42500	0
116	20240909	190500	154553600	42500	42500	42500	42500	0
117	20240909	190400	154553600	42500	42500	42500	42500	0
118	20240909	190300	154553600	42500	42500	42500	42500	0
119	20240909	190200	154553600	42500	42500	42500	42500	0
120	20240909	190100	154553600	42500	42500	42500	42500	0
121	20240909	190000	154553600	42500	42500	42500	42500	0
122	20240909	185900	154553600	42500	42500	42500	42500	23
123	20240909	185800	154553600	42500	42500	42500	42500	0
124	20240909	185700	154553600	42500	42500	42500	42500	0
125	20240909	185600	154553600	42500	42500	42500	42500	0
126	20240909	185500	154553600	42500	42500	42500	42500	0
127	20240909	185400	154553600	42500	42500	42500	42500	0
128	20240909	185300	154553600	42500	42500	42500	42500	0
129	20240909	185200	154553600	42500	42500	42500	42500	0
130	20240909	185100	154553600	42500	42500	42500	42500	0
131	20240909	185000	154553600	42500	42500	42500	42500	0
132	20240909	184900	154553600	42500	42500	42500	42500	0
133	20240909	184800	154553600	42500	42500	42500	42500	0
134	20240909	184700	154553600	42500	42500	42500	42500	0
135	20240909	184600	154553600	42500	42500	42500	42500	0
136	20240909	184500	154553600	42500	42500	42500	42500	0
137	20240909	184400	154553600	42500	42500	42500	42500	0
138	20240909	184300	154553600	42500	42500	42500	42500	0
139	20240909	184200	154553600	42500	42500	42500	42500	0
140	20240909	184100	154553600	42500	42500	42500	42500	0
141	20240909	184000	154553600	42500	42500	42500	42500	0
142	20240909	183900	154553600	42500	42500	42500	42500	0
143	20240909	183800	154553600	42500	42500	42500	42500	0
144	20240909	183700	154553600	42500	42500	42500	42500	0
145	20240909	183600	154553600	42500	42500	42500	42500	0
146	20240909	183500	154553600	42500	42500	42500	42500	0
147	20240909	183400	154553600	42500	42500	42500	42500	0
148	20240909	183300	154553600	42500	42500	42500	42500	0
149	20240909	183200	154553600	42500	42500	42500	42500	0
150	20240909	183100	154553600	42500	42500	42500	42500	0
151	20240909	183000	154553600	42500	42500	42500	42500	0
152	20240909	182900	154553600	42500	42500	42500	42500	23
153	20240909	182800	154553600	42500	42500	42500	42500	0
154	20240909	182700	154553600	42500	42500	42500	42500	0
155	20240909	182600	154553600	42500	42500	42500	42500	0
156	20240909	182500	154553600	42500	42500	42500	42500	0
157	20240909	182400	154553600	42500	42500	42500	42500	0
158	20240909	182300	154553600	42500	42500	42500	42500	0
159	20240909	182200	154553600	42500	42500	42500	42500	0
160	20240909	182100	154553600	42500	42500	42500	42500	0
161	20240909	182000	154553600	42500	42500	42500	42500	0
162	20240909	181900	154553600	42500	42500	42500	42500	0
163	20240909	181800	154553600	42500	42500	42500	42500	0
164	20240909	181700	154553600	42500	42500	42500	42500	0
165	20240909	181600	154553600	42500	42500	42500	42500	0
166	20240909	181500	154553600	42500	42500	42500	42500	0
167	20240909	181400	154553600	42500	42500	42500	42500	0
168	20240909	181300	154553600	42500	42500	42500	42500	0
169	20240909	181200	154553600	42500	42500	42500	42500	0
170	20240909	181100	154553600	42500	42500	42500	42500	0
171	20240909	181000	154553600	42500	42500	42500	42500	0
172	20240909	180900	154553600	42500	42500	42500	42500	0
173	20240909	180800	154553600	42500	42500	42500	42500	0
174	20240909	180700	154553600	42500	42500	42500	42500	0
175	20240909	180600	154553600	42500	42500	42500	42500	0
176	20240909	180500	154553600	42500	42500	42500	42500	0
177	20240909	180400	154553600	42500	42500	42500	42500	0
178	20240909	180300	154553600	42500	42500	42500	42500	0
179	20240909	180200	154553600	42500	42500	42500	42500	0
180	20240909	180100	154553600	42500	42500	42500	42500	0
181	20240909	180000	154553600	42500	42500	42500	42500	0
182	20240909	175900	154553600	42500	42500	42500	42500	23
183	20240909	175800	154553600	42500	42500	42500	42500	0
184	20240909	175700	154553600	42500	42500	42500	42500	0
185	20240909	175600	154553600	42500	42500	42500	42500	0
186	20240909	175500	154553600	42500	42500	42500	42500	0
187	20240909	175400	154553600	42500	42500	42500	42500	0
188	20240909	175300	154553600	42500	42500	42500	42500	0
189	20240909	175200	154553600	42500	42500	42500	42500	0
190	20240909	175100	154553600	42500	42500	42500	42500	0
191	20240909	175000	154553600	42500	42500	42500	42500	0
192	20240909	174900	154553600	42500	42500	42500	42500	0
193	20240909	174800	154553600	42500	42500	42500	42500	0
194	20240909	174700	154553600	42500	42500	42500	42500	0
195	20240909	174600	154553600	42500	42500	42500	42500	0
196	20240909	174500	154553600	42500	42500	42500	42500	0
197	20240909	174400	154553600	42500	42500	42500	42500	0
198	20240909	174300	154553600	42500	42500	42500	42500	0
199	20240909	174200	154553600	42500	42500	42500	42500	0
200	20240909	174100	154553600	42500	42500	42500	42500	0
201	20240909	174000	154553600	42500	42500	42500	42500	0
202	20240909	173900	154553600	42500	42500	42500	42500	0
203	20240909	173800	154553600	42500	42500	42500	42500	0
204	20240909	173700	154553600	42500	42500	42500	42500	0
205	20240909	173600	154553600	42500	42500	42500	42500	0
206	20240909	173500	154553600	42500	42500	42500	42500	0
207	20240909	173400	154553600	42500	42500	42500	42500	0
208	20240909	173300	154553600	42500	42500	42500	42500	0
209	20240909	173200	154553600	42500	42500	42500	42500	0
210	20240909	173100	154553600	42500	42500	42500	42500	0
211	20240909	173000	154553600	42500	42500	42500	42500	0
212	20240909	172900	154553600	42500	42500	42500	42500	23
213	20240909	172800	154553600	42500	42500	42500	42500	0
214	20240909	172700	154553600	42500	42500	42500	42500	0
215	20240909	172600	154553600	42500	42500	42500	42500	0
216	20240909	172500	154553600	42500	42500	42500	42500	0
217	20240909	172400	154553600	42500	42500	42500	42500	0
218	20240909	172300	154553600	42500	42500	42500	42500	0
219	20240909	172200	154553600	42500	42500	42500	42500	0
220	20240909	172100	154553600	42500	42500	42500	42500	0
221	20240909	172000	154553600	42500	42500	42500	42500	0
222	20240909	171900	154553600	42500	42500	42500	42500	0
223	20240909	171800	154553600	42500	42500	42500	42500	0
224	20240909	171700	154553600	42500	42500	42500	42500	0
225	20240909	171600	154553600	42500	42500	42500	42500	0
226	20240909	171500	154553600	42500	42500	42500	42500	0
227	20240909	171400	154553600	42500	42500	42500	42500	0
228	20240909	171300	154553600	42500	42500	42500	42500	0
229	20240909	171200	154553600	42500	42500	42500	42500	0
230	20240909	171100	154553600	42500	42500	42500	42500	0
231	20240909	171000	154553600	42500	42500	42500	42500	0
232	20240909	170900	154553600	42500	42500	42500	42500	0
233	20240909	170800	154553600	42500	42500	42500	42500	0
234	20240909	170700	154553600	42500	42500	42500	42500	0
235	20240909	170600	154553600	42500	42500	42500	42500	0
236	20240909	170500	154553600	42500	42500	42500	42500	0
237	20240909	170400	154553600	42500	42500	42500	42500	0
238	20240909	170300	154553600	42500	42500	42500	42500	0
239	20240909	170200	154553600	42500	42500	42500	42500	0
240	20240909	170100	154553600	42500	42500	42500	42500	0
241	20240909	170000	154553600	42500	42500	42500	42500	0
242	20240909	165900	154553600	42500	42500	42500	42500	23
243	20240909	165800	154553600	42500	42500	42500	42500	0
244	20240909	165700	154553600	42500	42500	42500	42500	0
245	20240909	165600	154553600	42500	42500	42500	42500	0
246	20240909	165500	154553600	42500	42500	42500	42500	0
247	20240909	165400	154553600	42500	42500	42500	42500	0
248	20240909	165300	154553600	42500	42500	42500	42500	0
249	20240909	165200	154553600	42500	42500	42500	42500	0
250	20240909	165100	154553600	42500	42500	42500	42500	0
251	20240909	165000	154553600	42500	42500	42500	42500	0
252	20240909	164900	154553600	42500	42500	42500	42500	0
253	20240909	164800	154553600	42500	42500	42500	42500	0
254	20240909	164700	154553600	42500	42500	42500	42500	0
255	20240909	164600	154553600	42500	42500	42500	42500	0
256	20240909	164500	154553600	42500	42500	42500	42500	0
257	20240909	164400	154553600	42500	42500	42500	42500	0
258	20240909	164300	154553600	42500	42500	42500	42500	0
259	20240909	164200	154553600	42500	42500	42500	42500	0
260	20240909	164100	154553600	42500	42500	42500	42500	0
261	20240909	164000	154553600	42500	42500	42500	42500	0
262	20240909	163900	154553600	42500	42500	42500	42500	0
263	20240909	163800	154553600	42500	42500	42500	42500	0
264	20240909	163700	154553600	42500	42500	42500	42500	0
265	20240909	163600	154553600	42500	42500	42500	42500	0
266	20240909	163500	154553600	42500	42500	42500	42500	0
267	20240909	163400	154553600	42500	42500	42500	42500	0
268	20240909	163300	154553600	42500	42500	42500	42500	0
269	20240909	163200	154553600	42500	42500	42500	42500	0
270	20240909	163100	154553600	42500	42500	42500	42500	0
271	20240909	163000	154553600	42500	42500	42500	42500	0
272	20240909	162900	154553600	42500	42500	42500	42500	23
273	20240909	162800	154553600	42500	42500	42500	42500	0
274	20240909	162700	154553600	42500	42500	42500	42500	0
275	20240909	162600	154553600	42500	42500	42500	42500	0
276	20240909	162500	154553600	42500	42500	42500	42500	0
277	20240909	162400	154553600	42500	42500	42500	42500	0
278	20240909	162300	154553600	42500	42500	42500	42500	0
279	20240909	162200	154553600	42500	42500	42500	42500	0
280	20240909	162100	154553600	42500	42500	42500	42500	0
281	20240909	162000	154553600	42500	42500	42500	42500	0
282	20240909	161900	154553600	42500	42500	42500	42500	0
283	20240909	161800	154553600	42500	42500	42500	42500	0
284	20240909	161700	154553600	42500	42500	42500	42500	0
285	20240909	161600	154553600	42500	42500	42500	42500	0
286	20240909	161500	154553600	42500	42500	42500	42500	0
287	20240909	161400	154553600	42500	42500	42500	42500	0
288	20240909	161300	154553600	42500	42500	42500	42500	0
289	20240909	161200	154553600	42500	42500	42500	42500	0
290	20240909	161100	154553600	42500	42500	42500	42500	0
291	20240909	161000	154553600	42500	42500	42500	42500	0
292	20240909	160900	154553600	42500	42500	42500	42500	0
293	20240909	160800	154553600	42500	42500	42500	42500	0
294	20240909	160700	154553600	42500	42500	42500	42500	0
295	20240909	160600	154553600	42500	42500	42500	42500	0
296	20240909	160500	154553600	42500	42500	42500	42500	0
297	20240909	160400	154553600	42500	42500	42500	42500	0
298	20240909	160300	154553600	42500	42500	42500	42500	0
299	20240909	160200	154553600	42500	42500	42500	42500	0
300	20240909	160100	154553600	42500	42500	42500	42500	0
301	20240909	160000	154553600	42500	42500	42500	42500	0
302	20240909	155900	154553600	42500	42500	42500	42500	23
303	20240909	155800	154553600	42500	42500	42500	42500	0
304	20240909	155700	154553600	42500	42500	42500	42500	0
305	20240909	155600	154553600	42500	42500	42500	42500	0
306	20240909	155500	154553600	42500	42500	42500	42500	0
307	20240909	155400	154553600	42500	42500	42500	42500	0
308	20240909	155300	154553600	42500	42500	42500	42500	0
309	20240909	155200	154553600	42500	42500	42500	42500	0
310	20240909	155100	154553600	42500	42500	42500	42500	0
311	20240909	155000	154553600	42500	42500	42500	42500	0
312	20240909	154900	154553600	42500	42500	42500	42500	0
313	20240909	154800	154553600	42500	42500	42500	42500	0
314	20240909	154700	154553600	42500	42500	42500	42500	0
315	20240909	154600	154553600	42500	42500	42500	42500	0
316	20240909	154500	154553600	42500	42500	42500	42500	0
317	20240909	154400	154553600	42500	42500	42500	42500	0
318	20240909	154300	154553600	42500	42500	42500	42500	0
319	20240909	154200	154553600	42500	42500	42500	42500	0
320	20240909	154100	154553600	42500	42500	42500	42500	0
321	20240909	154000	154553600	42500	42500	42500	42500	0
322	20240909	153900	154553600	42500	42500	42500	42500	0
323	20240909	153800	154553600	42500	42500	42500	42500	0
324	20240909	153700	154553600	42500	42500	42500	42500	0
325	20240909	153600	154553600	42500	42500	42500	42500	0
326	20240909	153500	154553600	42500	42500	42500	42500	0
327	20240909	153400	154553600	42500	42500	42500	42500	0
328	20240909	153300	154553600	42500	42500	42500	42500	0
329	20240909	153200	154553600	42500	42500	42500	42500	0
330	20240909	153100	154553600	42500	42500	42500	42500	0
331	20240909	153000	154553600	42500	42500	42500	42500	23
332	20240909	152900	153576100	42500	42500	42500	42500	0
333	20240909	152800	153576100	42500	42500	42500	42500	0
334	20240909	152700	153576100	42500	42500	42500	42500	0
335	20240909	152600	153576100	42500	42500	42500	42500	0
336	20240909	152500	153576100	42500	42500	42500	42500	0
337	20240909	152400	153576100	42500	42500	42500	42500	0
338	20240909	152300	153576100	42500	42500	42500	42500	0
339	20240909	152200	153576100	42500	42500	42500	42500	0
340	20240909	152100	153576100	42500	42500	42500	42500	0
341	20240909	152000	153576100	42500	42500	42500	42500	0
342	20240909	151900	153576100	42500	42500	42500	42500	0
343	20240909	151800	153576100	42500	42500	42500	42500	100
344	20240909	151700	149326100	42600	42600	42600	42600	1
345	20240909	151600	149283500	42500	42500	42500	42500	0
346	20240909	151500	149283500	42500	42500	42500	42500	3
347	20240909	151400	149156000	42600	42600	42600	42600	5
348	20240909	151300	148943000	42700	42700	42700	42700	0
349	20240909	151200	148943000	42700	42700	42700	42700	0
350	20240909	151100	148943000	42700	42700	42700	42700	0
351	20240909	151000	148943000	42700	42700	42700	42700	0
352	20240909	150900	148943000	42700	42700	42700	42700	0
353	20240909	150800	148943000	42700	42700	42700	42700	11
354	20240909	150700	148473300	42700	42700	42700	42700	0
355	20240909	150600	148473300	42700	42650	42700	42650	103
356	20240909	150500	144080300	42650	42650	42650	42650	8
357	20240909	150400	143739100	42700	42700	42700	42700	0
358	20240909	150300	143739100	42700	42700	42700	42700	0
359	20240909	150200	143739100	42700	42700	42700	42700	25
360	20240909	150100	142671600	42700	42700	42700	42700	0
361	20240909	150000	142671600	42700	42700	42700	42700	0
362	20240909	145900	142671600	42700	42700	42700	42700	5
363	20240909	145800	142458100	42750	42750	42750	42750	0
364	20240909	145700	142458100	42750	42750	42750	42750	0
365	20240909	145600	142458100	42750	42750	42750	42750	0
366	20240909	145500	142458100	42750	42750	42750	42750	0
367	20240909	145400	142458100	42750	42750	42750	42750	2
368	20240909	145300	142372600	42700	42700	42700	42700	0
369	20240909	145200	142372600	42700	42700	42700	42700	65
370	20240909	145100	139597100	42700	42700	42700	42700	35
371	20240909	145000	138102600	42700	42700	42700	42700	0
372	20240909	144900	138102600	42700	42700	42700	42700	0
373	20240909	144800	138102600	42700	42700	42700	42700	0
374	20240909	144700	138102600	42700	42700	42700	42700	0
375	20240909	144600	138102600	42700	42700	42700	42700	0
376	20240909	144500	138102600	42700	42700	42700	42700	0
377	20240909	144400	138102600	42700	42700	42700	42700	0
378	20240909	144300	138102600	42700	42700	42700	42700	0
379	20240909	144200	138102600	42700	42700	42700	42700	0
380	20240909	144100	138102600	42700	42700	42700	42700	0
381	20240909	144000	138102600	42700	42700	42700	42700	0
382	20240909	143900	138102600	42700	42650	42700	42650	2
383	20240909	143800	138017250	42400	42400	42400	42400	0
384	20240909	143700	138017250	42400	42400	42400	42400	0
385	20240909	143600	138017250	42400	42400	42400	42400	0
386	20240909	143500	138017250	42400	42400	42400	42400	0
387	20240909	143400	138017250	42400	42400	42400	42400	0
388	20240909	143300	138017250	42400	42400	42400	42400	0
389	20240909	143200	138017250	42400	42400	42400	42400	0
390	20240909	143100	138017250	42400	42400	42400	42400	0
391	20240909	143000	138017250	42400	42400	42400	42400	0
392	20240909	142900	138017250	42400	42400	42400	42400	0
393	20240909	142800	138017250	42400	42400	42400	42400	0
394	20240909	142700	138017250	42400	42500	42500	42400	22
395	20240909	142600	137082550	42450	42450	42450	42450	0
396	20240909	142500	137082550	42450	42450	42450	42450	26
397	20240909	142400	135978850	42400	42400	42400	42400	26
398	20240909	142300	134876450	42400	42400	42400	42400	1
399	20240909	142200	134834050	42400	42400	42400	42400	0
400	20240909	142100	134834050	42400	42400	42400	42400	2
401	20240909	142000	134749250	42200	42200	42200	42200	1
402	20240909	141900	134707050	42400	42500	42500	42100	547
403	20240909	141800	111562550	42650	42650	42650	42650	0
404	20240909	141700	111562550	42650	42650	42650	42650	0
405	20240909	141600	111562550	42650	42650	42650	42650	0
406	20240909	141500	111562550	42650	42650	42650	42650	1
407	20240909	141400	111519900	42700	42700	42700	42700	0
408	20240909	141300	111519900	42700	42700	42700	42700	0
409	20240909	141200	111519900	42700	42700	42700	42700	0
410	20240909	141100	111519900	42700	42700	42700	42700	0
411	20240909	141000	111519900	42700	42700	42700	42700	1
412	20240909	140900	111477200	42700	42700	42700	42700	1
413	20240909	140800	111434500	42500	42500	42500	42500	0
414	20240909	140700	111434500	42500	42500	42500	42500	0
415	20240909	140600	111434500	42500	42500	42500	42500	0
416	20240909	140500	111434500	42500	42500	42500	42500	0
417	20240909	140400	111434500	42500	42500	42500	42500	0
418	20240909	140300	111434500	42500	42500	42500	42500	0
419	20240909	140200	111434500	42500	42500	42500	42500	0
420	20240909	140100	111434500	42500	42500	42500	42500	0
421	20240909	140000	111434500	42500	42500	42500	42500	30
422	20240909	135900	110159500	42550	42550	42550	42550	0
423	20240909	135800	110159500	42550	42500	42550	42500	157
424	20240909	135700	103484150	42450	42450	42450	42450	0
425	20240909	135600	103484150	42450	42450	42450	42450	0
426	20240909	135500	103484150	42450	42450	42450	42450	10
427	20240909	135400	103059650	42450	42450	42450	42450	0
428	20240909	135300	103059650	42450	42450	42450	42450	0
429	20240909	135200	103059650	42450	42450	42450	42450	0
430	20240909	135100	103059650	42450	42450	42450	42450	0
431	20240909	135000	103059650	42450	42450	42450	42450	0
432	20240909	134900	103059650	42450	42450	42450	42450	0
433	20240909	134800	103059650	42450	42450	42450	42450	25
434	20240909	134700	101998400	42400	42400	42400	42400	50
435	20240909	134600	99878400	42400	42400	42400	42400	0
436	20240909	134500	99878400	42400	42400	42400	42400	20
437	20240909	134400	99030400	42350	42350	42350	42350	73
438	20240909	134300	95938850	42200	42200	42200	42200	0
439	20240909	134200	95938850	42200	42200	42200	42200	0
440	20240909	134100	95938850	42200	42200	42200	42200	0
441	20240909	134000	95938850	42200	42200	42200	42200	2
442	20240909	133900	95854450	42150	42200	42200	42150	2
443	20240909	133800	95770100	42100	42100	42100	42100	0
444	20240909	133700	95770100	42100	42100	42100	42100	0
445	20240909	133600	95770100	42100	42100	42100	42100	0
446	20240909	133500	95770100	42100	42100	42100	42100	0
447	20240909	133400	95770100	42100	42100	42100	42100	0
448	20240909	133300	95770100	42100	42100	42100	42100	3
449	20240909	133200	95643800	42350	42350	42350	42350	0
450	20240909	133100	95643800	42350	42350	42350	42350	0
451	20240909	133000	95643800	42350	42350	42350	42350	0
452	20240909	132900	95643800	42350	42350	42350	42350	0
453	20240909	132800	95643800	42350	42350	42350	42350	1
454	20240909	132700	95601450	42100	42100	42100	42100	1
455	20240909	132600	95559350	42350	42350	42350	42350	0
456	20240909	132500	95559350	42350	42350	42350	42350	0
457	20240909	132400	95559350	42350	42350	42350	42350	0
458	20240909	132300	95559350	42350	42350	42350	42350	2
459	20240909	132200	95474650	42350	42350	42350	42350	0
460	20240909	132100	95474650	42350	42350	42350	42350	0
461	20240909	132000	95474650	42350	42350	42350	42350	0
462	20240909	131900	95474650	42350	42350	42350	42350	0
463	20240909	131800	95474650	42350	42350	42350	42350	0
464	20240909	131700	95474650	42350	42350	42350	42350	0
465	20240909	131600	95474650	42350	42350	42350	42350	0
466	20240909	131500	95474650	42350	42350	42350	42350	0
467	20240909	131400	95474650	42350	42350	42350	42350	1
468	20240909	131300	95432300	42300	42300	42300	42300	0
469	20240909	131200	95432300	42300	42300	42300	42300	0
470	20240909	131100	95432300	42300	42300	42300	42300	0
471	20240909	131000	95432300	42300	42300	42300	42300	2
472	20240909	130900	95347700	42300	42300	42300	42300	0
473	20240909	130800	95347700	42300	42300	42300	42300	0
474	20240909	130700	95347700	42300	42300	42300	42300	0
475	20240909	130600	95347700	42300	42300	42300	42300	3
476	20240909	130500	95220800	42300	42300	42300	42300	1
477	20240909	130400	95178500	42350	42350	42350	42350	0
478	20240909	130300	95178500	42350	42350	42350	42350	0
479	20240909	130200	95178500	42350	42350	42350	42350	0
480	20240909	130100	95178500	42350	42350	42350	42350	0
481	20240909	130000	95178500	42350	42350	42350	42350	0
482	20240909	125900	95178500	42350	42350	42350	42350	0
483	20240909	125800	95178500	42350	42350	42350	42350	0
484	20240909	125700	95178500	42350	42350	42350	42350	0
485	20240909	125600	95178500	42350	42350	42350	42350	0
486	20240909	125500	95178500	42350	42350	42350	42350	0
487	20240909	125400	95178500	42350	42350	42350	42350	0
488	20240909	125300	95178500	42350	42350	42350	42350	0
489	20240909	125200	95178500	42350	42350	42350	42350	0
490	20240909	125100	95178500	42350	42350	42350	42350	0
491	20240909	125000	95178500	42350	42350	42350	42350	0
492	20240909	124900	95178500	42350	42350	42350	42350	0
493	20240909	124800	95178500	42350	42350	42350	42350	0
494	20240909	124700	95178500	42350	42350	42350	42350	0
495	20240909	124600	95178500	42350	42350	42350	42350	0
496	20240909	124500	95178500	42350	42350	42350	42350	0
497	20240909	124400	95178500	42350	42350	42350	42350	0
498	20240909	124300	95178500	42350	42350	42350	42350	0
499	20240909	124200	95178500	42350	42350	42350	42350	0
500	20240909	124100	95178500	42350	42350	42350	42350	0
501	20240909	124000	95178500	42350	42350	42350	42350	0
502	20240909	123900	95178500	42350	42350	42350	42350	0
503	20240909	123800	95178500	42350	42350	42350	42350	0
504	20240909	123700	95178500	42350	42350	42350	42350	1
505	20240909	123600	95136150	41950	42250	42250	41950	16
506	20240909	123500	94462650	42350	42350	42350	42350	0
507	20240909	123400	94462650	42350	42350	42350	42350	0
508	20240909	123300	94462650	42350	42350	42350	42350	0
509	20240909	123200	94462650	42350	42350	42350	42350	0
510	20240909	123100	94462650	42350	42350	42350	42350	20
511	20240909	123000	93615650	42350	42350	42350	42350	0
512	20240909	122900	93615650	42350	42350	42350	42350	0
513	20240909	122800	93615650	42350	42350	42350	42350	0
514	20240909	122700	93615650	42350	42350	42350	42350	0
515	20240909	122600	93615650	42350	42350	42350	42350	0
516	20240909	122500	93615650	42350	42350	42350	42350	0
517	20240909	122400	93615650	42350	42350	42350	42350	0
518	20240909	122300	93615650	42350	42350	42350	42350	0
519	20240909	122200	93615650	42350	42350	42350	42350	1
520	20240909	122100	93573300	42250	42250	42250	42250	0
521	20240909	122000	93573300	42250	42250	42250	42250	15
522	20240909	121900	92939550	42250	42100	42250	42100	4
523	20240909	121800	92771000	42100	42050	42100	42050	4
524	20240909	121700	92602750	42050	42050	42050	42050	12
525	20240909	121600	92098150	42100	42250	42250	42100	25
526	20240909	121500	91042800	42300	42300	42300	42300	20
527	20240909	121400	90196800	42300	42300	42300	42300	0
528	20240909	121300	90196800	42300	42300	42300	42300	0
529	20240909	121200	90196800	42300	42300	42300	42300	0
530	20240909	121100	90196800	42300	42300	42300	42300	0
531	20240909	121000	90196800	42300	42300	42300	42300	0
532	20240909	120900	90196800	42300	42300	42300	42300	44
533	20240909	120800	88335600	42300	42300	42300	42300	0
534	20240909	120700	88335600	42300	42300	42300	42300	0
535	20240909	120600	88335600	42300	42300	42300	42300	0
536	20240909	120500	88335600	42300	42250	42300	42250	12
537	20240909	120400	87828550	42250	42250	42250	42250	0
538	20240909	120300	87828550	42250	42250	42250	42250	2
539	20240909	120200	87744050	42150	42150	42150	42150	0
540	20240909	120100	87744050	42150	42150	42150	42150	0
541	20240909	120000	87744050	42150	42150	42150	42150	1
542	20240909	115900	87701900	42200	42200	42200	42200	1
543	20240909	115800	87659700	42150	42150	42150	42150	0
544	20240909	115700	87659700	42150	42150	42150	42150	0
545	20240909	115600	87659700	42150	42150	42150	42150	0
546	20240909	115500	87659700	42150	42150	42150	42150	1
547	20240909	115400	87617550	42200	42200	42200	42200	0
548	20240909	115300	87617550	42200	42200	42200	42200	0
549	20240909	115200	87617550	42200	42250	42250	42200	31
550	20240909	115100	86308800	42250	42250	42250	42250	0
551	20240909	115000	86308800	42250	42250	42250	42250	0
552	20240909	114900	86308800	42250	42250	42250	42250	5
553	20240909	114800	86097550	42300	42300	42300	42300	0
554	20240909	114700	86097550	42300	42300	42300	42300	15
555	20240909	114600	85463050	42300	42300	42300	42300	0
556	20240909	114500	85463050	42300	42300	42300	42300	0
557	20240909	114400	85463050	42300	42300	42300	42300	0
558	20240909	114300	85463050	42300	42300	42300	42300	13
559	20240909	114200	84913150	42300	42300	42300	42300	0
560	20240909	114100	84913150	42300	42300	42300	42300	0
561	20240909	114000	84913150	42300	42300	42300	42300	0
562	20240909	113900	84913150	42300	42300	42300	42300	0
563	20240909	113800	84913150	42300	42300	42300	42300	0
564	20240909	113700	84913150	42300	42300	42300	42300	0
565	20240909	113600	84913150	42300	42300	42300	42300	8
566	20240909	113500	84574750	42250	42250	42250	42250	2
567	20240909	113400	84490250	42250	42250	42250	42250	0
568	20240909	113300	84490250	42250	42250	42250	42250	3
569	20240909	113200	84363500	42250	42250	42250	42250	0
570	20240909	113100	84363500	42250	42250	42250	42250	1
571	20240909	113000	84321250	42200	42200	42200	42200	0
572	20240909	112900	84321250	42200	42200	42200	42200	0
573	20240909	112800	84321250	42200	42200	42200	42200	0
574	20240909	112700	84321250	42200	42200	42200	42200	47
575	20240909	112600	82337850	42300	42300	42300	42300	0
576	20240909	112500	82337850	42300	42200	42300	42200	9
577	20240909	112400	81957950	42200	42200	42200	42200	0
578	20240909	112300	81957950	42200	42200	42200	42200	0
579	20240909	112200	81957950	42200	42200	42200	42200	0
580	20240909	112100	81957950	42200	42200	42200	42200	7
581	20240909	112000	81662550	42150	42150	42150	42150	0
582	20240909	111900	81662550	42150	42150	42150	42150	0
583	20240909	111800	81662550	42150	42150	42150	42150	0
584	20240909	111700	81662550	42150	42150	42150	42150	0
585	20240909	111600	81662550	42150	42150	42150	42150	0
586	20240909	111500	81662550	42150	42150	42150	42150	2
587	20240909	111400	81578250	42200	42200	42200	42200	0
588	20240909	111300	81578250	42200	42200	42200	42200	1
589	20240909	111200	81536050	42100	42100	42100	42100	0
590	20240909	111100	81536050	42100	42100	42100	42100	0
591	20240909	111000	81536050	42100	42100	42100	42100	0
592	20240909	110900	81536050	42100	42100	42100	42100	0
593	20240909	110800	81536050	42100	42100	42100	42100	0
594	20240909	110700	81536050	42100	42100	42100	42100	0
595	20240909	110600	81536050	42100	42150	42150	42100	4
596	20240909	110500	81367550	42150	42150	42150	42150	0
597	20240909	110400	81367550	42150	42300	42300	42150	6
598	20240909	110300	81114200	42250	42250	42250	42250	2
599	20240909	110200	81029700	42300	42300	42300	42300	0
600	20240909	110100	81029700	42300	42300	42300	42300	0
601	20240909	110000	81029700	42300	42300	42300	42300	1
602	20240909	105900	80987400	42000	42000	42000	42000	0
603	20240909	105800	80987400	42000	42000	42000	42000	0
604	20240909	105700	80987400	42000	42000	42000	42000	0
605	20240909	105600	80987400	42000	42000	42000	42000	0
606	20240909	105500	80987400	42000	42000	42000	42000	1
607	20240909	105400	80945400	41900	41900	41900	41900	0
608	20240909	105300	80945400	41900	41900	41900	41900	0
609	20240909	105200	80945400	41900	41900	41900	41900	15
610	20240909	105100	80316900	41850	41850	41850	41850	2
611	20240909	105000	80233200	41850	41850	41850	41850	0
612	20240909	104900	80233200	41850	41850	41850	41850	0
613	20240909	104800	80233200	41850	41850	41850	41850	0
614	20240909	104700	80233200	41850	41850	41850	41850	0
615	20240909	104600	80233200	41850	41850	41850	41850	0
616	20240909	104500	80233200	41850	41850	41850	41850	0
617	20240909	104400	80233200	41850	41850	41850	41850	0
618	20240909	104300	80233200	41850	41850	41850	41850	11
619	20240909	104200	79772850	41850	41850	41850	41850	1
620	20240909	104100	79731000	41850	41850	41850	41850	1
621	20240909	104000	79689150	41800	41800	41800	41800	10
622	20240909	103900	79271150	41850	41850	41850	41850	26
623	20240909	103800	78183050	41850	41850	41850	41850	0
624	20240909	103700	78183050	41850	41850	41850	41850	5
625	20240909	103600	77973800	41850	41850	41850	41850	0
626	20240909	103500	77973800	41850	41850	41850	41850	0
627	20240909	103400	77973800	41850	41850	41850	41850	0
628	20240909	103300	77973800	41850	41850	41850	41850	11
629	20240909	103200	77513450	41850	41900	41900	41850	13
630	20240909	103100	76969350	41900	41900	41900	41900	1
631	20240909	103000	76927450	41850	41850	41850	41850	0
632	20240909	102900	76927450	41850	41850	41850	41850	0
633	20240909	102800	76927450	41850	41850	41850	41850	0
634	20240909	102700	76927450	41850	41900	41900	41850	13
635	20240909	102600	76383250	42050	42050	42050	42050	5
636	20240909	102500	76173000	42050	42050	42050	42050	0
637	20240909	102400	76173000	42050	42050	42050	42050	0
638	20240909	102300	76173000	42050	42050	42050	42050	0
639	20240909	102200	76173000	42050	42050	42050	42050	0
640	20240909	102100	76173000	42050	42050	42050	42050	0
641	20240909	102000	76173000	42050	42050	42050	42050	0
642	20240909	101900	76173000	42050	42050	42050	42050	5
643	20240909	101800	75962750	42050	42050	42050	42050	0
644	20240909	101700	75962750	42050	41850	42050	41850	22
645	20240909	101600	75041850	42050	42050	42050	42050	1
646	20240909	101500	74999800	42050	42050	42050	42050	2
647	20240909	101400	74915700	42000	42000	42000	42000	0
648	20240909	101300	74915700	42000	42000	42000	42000	0
649	20240909	101200	74915700	42000	42000	42000	42000	0
650	20240909	101100	74915700	42000	42000	42000	42000	0
651	20240909	101000	74915700	42000	42000	42000	42000	0
652	20240909	100900	74915700	42000	42000	42000	42000	2
653	20240909	100800	74831700	42050	42050	42050	42050	0
654	20240909	100700	74831700	42050	42050	42050	42050	1
655	20240909	100600	74789650	41850	41850	41850	41850	0
656	20240909	100500	74789650	41850	41850	41850	41850	20
657	20240909	100400	73952650	41750	41750	41750	41750	0
658	20240909	100300	73952650	41750	41750	41750	41750	0
659	20240909	100200	73952650	41750	41750	41750	41750	0
660	20240909	100100	73952650	41750	42050	42050	41750	11
661	20240909	100000	73493100	41650	41650	41650	41650	2
662	20240909	095900	73409800	41650	41750	41750	41650	30
663	20240909	095800	72159150	41800	41800	41800	41800	7
664	20240909	095700	71866550	41800	41800	41800	41800	0
665	20240909	095600	71866550	41800	41800	41800	41800	0
666	20240909	095500	71866550	41800	41800	41800	41800	10
667	20240909	095400	71448550	41800	41800	41800	41800	1
668	20240909	095300	71406750	41850	41850	41850	41850	10
669	20240909	095200	70988250	41900	41900	41900	41900	0
670	20240909	095100	70988250	41900	41900	41900	41900	13
671	20240909	095000	70443550	41900	42000	42000	41900	2
672	20240909	094900	70359650	42000	42000	42000	42000	0
673	20240909	094800	70359650	42000	42000	42000	42000	0
674	20240909	094700	70359650	42000	42050	42050	42000	20
675	20240909	094600	69519000	42100	42100	42100	42100	0
676	20240909	094500	69519000	42100	42100	42100	42100	0
677	20240909	094400	69519000	42100	42150	42150	42100	30
678	20240909	094300	68255950	42150	42150	42150	42150	0
679	20240909	094200	68255950	42150	42200	42200	42150	30
680	20240909	094100	66990450	42500	42500	42500	42500	0
681	20240909	094000	66990450	42500	42500	42500	42500	0
682	20240909	093900	66990450	42500	42500	42500	42500	0
683	20240909	093800	66990450	42500	42500	42500	42500	1
684	20240909	093700	66947950	42200	42200	42200	42200	0
685	20240909	093600	66947950	42200	42200	42200	42200	0
686	20240909	093500	66947950	42200	42200	42200	42200	0
687	20240909	093400	66947950	42200	42200	42200	42200	4
688	20240909	093300	66779150	42550	42250	42550	42250	3
689	20240909	093200	66652100	42400	42450	42450	42400	160
690	20240909	093100	59867850	42700	42700	42700	42700	1
691	20240909	093000	59825150	42400	42400	42850	42400	131
692	20240909	092900	54270300	42900	42400	42900	42400	212
693	20240909	092800	45278550	42200	42200	42200	42200	0
694	20240909	092700	45278550	42200	42200	42200	42200	6
695	20240909	092600	45025350	42200	42200	42200	42200	6
696	20240909	092500	44772150	42100	42100	42100	42100	0
697	20240909	092400	44772150	42100	42100	42100	42100	0
698	20240909	092300	44772150	42100	41800	42100	41800	30
699	20240909	092200	43513400	41700	41700	41700	41700	0
700	20240909	092100	43513400	41700	41700	41700	41700	0
701	20240909	092000	43513400	41700	41750	41750	41700	50
702	20240909	091900	41428300	41700	41700	41700	41700	0
703	20240909	091800	41428300	41700	41700	41700	41700	0
704	20240909	091700	41428300	41700	41700	41700	41700	100
705	20240909	091600	37258300	41700	41700	41700	41700	1
706	20240909	091500	37216600	41800	41800	41800	41800	12
707	20240909	091400	36715000	41800	41800	41800	41800	3
708	20240909	091300	36589600	41800	41800	41800	41800	10
709	20240909	091200	36171600	41800	41650	41800	41550	31
710	20240909	091100	34879850	41700	41650	41700	41650	3
711	20240909	091000	34754850	41400	41400	41400	41400	0
712	20240909	090900	34754850	41400	41400	41400	41400	0
713	20240909	090800	34754850	41400	41400	41400	41400	52
714	20240909	090700	32602050	41400	41500	41500	41400	200
715	20240909	090600	24312650	41500	41500	41500	41500	5
716	20240909	090500	24105150	41450	41700	41700	41450	85
717	20240909	090400	20572950	41650	41700	41750	41650	70
718	20240909	090300	17654450	41700	42100	42100	41700	39
719	20240909	090200	16019800	42500	42400	42500	42400	103
720	20240909	090100	11644100	41450	41450	41450	41450	0
721	20240909	090000	11644100	41450	41500	42000	41450	280