KissMeData/009770/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	185200	12044850	25600	25600	25600	25600	14
3	20240911	185100	12044850	25600	25600	25600	25600	0
4	20240911	185000	12044850	25600	25600	25600	25600	0
5	20240911	184900	12044850	25600	25600	25600	25600	0
6	20240911	184800	12044850	25600	25600	25600	25600	0
7	20240911	184700	12044850	25600	25600	25600	25600	0
8	20240911	184600	12044850	25600	25600	25600	25600	0
9	20240911	184500	12044850	25600	25600	25600	25600	0
10	20240911	184400	12044850	25600	25600	25600	25600	0
11	20240911	184300	12044850	25600	25600	25600	25600	0
12	20240911	184200	12044850	25600	25600	25600	25600	0
13	20240911	184100	12044850	25600	25600	25600	25600	0
14	20240911	184000	12044850	25600	25600	25600	25600	0
15	20240911	183900	12044850	25600	25600	25600	25600	0
16	20240911	183800	12044850	25600	25600	25600	25600	0
17	20240911	183700	12044850	25600	25600	25600	25600	0
18	20240911	183600	12044850	25600	25600	25600	25600	0
19	20240911	183500	12044850	25600	25600	25600	25600	0
20	20240911	183400	12044850	25600	25600	25600	25600	0
21	20240911	183300	12044850	25600	25600	25600	25600	0
22	20240911	183200	12044850	25600	25600	25600	25600	0
23	20240911	183100	12044850	25600	25600	25600	25600	0
24	20240911	183000	12044850	25600	25600	25600	25600	0
25	20240911	182900	12044850	25600	25600	25600	25600	0
26	20240911	182800	12044850	25600	25600	25600	25600	0
27	20240911	182700	12044850	25600	25600	25600	25600	0
28	20240911	182600	12044850	25600	25600	25600	25600	0
29	20240911	182500	12044850	25600	25600	25600	25600	0
30	20240911	182400	12044850	25600	25600	25600	25600	0
31	20240911	182300	12044850	25600	25600	25600	25600	0
32	20240911	182200	12044850	25600	25600	25600	25600	14
33	20240911	182100	12044850	25600	25600	25600	25600	0
34	20240911	182000	12044850	25600	25600	25600	25600	0
35	20240911	181900	12044850	25600	25600	25600	25600	0
36	20240911	181800	12044850	25600	25600	25600	25600	0
37	20240911	181700	12044850	25600	25600	25600	25600	0
38	20240911	181600	12044850	25600	25600	25600	25600	0
39	20240911	181500	12044850	25600	25600	25600	25600	0
40	20240911	181400	12044850	25600	25600	25600	25600	0
41	20240911	181300	12044850	25600	25600	25600	25600	0
42	20240911	181200	12044850	25600	25600	25600	25600	0
43	20240911	181100	12044850	25600	25600	25600	25600	0
44	20240911	181000	12044850	25600	25600	25600	25600	0
45	20240911	180900	12044850	25600	25600	25600	25600	0
46	20240911	180800	12044850	25600	25600	25600	25600	0
47	20240911	180700	12044850	25600	25600	25600	25600	0
48	20240911	180600	12044850	25600	25600	25600	25600	0
49	20240911	180500	12044850	25600	25600	25600	25600	0
50	20240911	180400	12044850	25600	25600	25600	25600	0
51	20240911	180300	12044850	25600	25600	25600	25600	0
52	20240911	180200	12044850	25600	25600	25600	25600	0
53	20240911	180100	12044850	25600	25600	25600	25600	0
54	20240911	180000	12044850	25600	25600	25600	25600	0
55	20240911	175900	12044850	25600	25600	25600	25600	0
56	20240911	175800	12044850	25600	25600	25600	25600	0
57	20240911	175700	12044850	25600	25600	25600	25600	0
58	20240911	175600	12044850	25600	25600	25600	25600	0
59	20240911	175500	12044850	25600	25600	25600	25600	0
60	20240911	175400	12044850	25600	25600	25600	25600	0
61	20240911	175300	12044850	25600	25600	25600	25600	0
62	20240911	175200	12044850	25600	25600	25600	25600	14
63	20240911	175100	12044850	25600	25600	25600	25600	0
64	20240911	175000	12044850	25600	25600	25600	25600	0
65	20240911	174900	12044850	25600	25600	25600	25600	0
66	20240911	174800	12044850	25600	25600	25600	25600	0
67	20240911	174700	12044850	25600	25600	25600	25600	0
68	20240911	174600	12044850	25600	25600	25600	25600	0
69	20240911	174500	12044850	25600	25600	25600	25600	0
70	20240911	174400	12044850	25600	25600	25600	25600	0
71	20240911	174300	12044850	25600	25600	25600	25600	0
72	20240911	174200	12044850	25600	25600	25600	25600	0
73	20240911	174100	12044850	25600	25600	25600	25600	0
74	20240911	174000	12044850	25600	25600	25600	25600	0
75	20240911	173900	12044850	25600	25600	25600	25600	0
76	20240911	173800	12044850	25600	25600	25600	25600	0
77	20240911	173700	12044850	25600	25600	25600	25600	0
78	20240911	173600	12044850	25600	25600	25600	25600	0
79	20240911	173500	12044850	25600	25600	25600	25600	0
80	20240911	173400	12044850	25600	25600	25600	25600	0
81	20240911	173300	12044850	25600	25600	25600	25600	0
82	20240911	173200	12044850	25600	25600	25600	25600	0
83	20240911	173100	12044850	25600	25600	25600	25600	0
84	20240911	173000	12044850	25600	25600	25600	25600	0
85	20240911	172900	12044850	25600	25600	25600	25600	0
86	20240911	172800	12044850	25600	25600	25600	25600	0
87	20240911	172700	12044850	25600	25600	25600	25600	0
88	20240911	172600	12044850	25600	25600	25600	25600	0
89	20240911	172500	12044850	25600	25600	25600	25600	0
90	20240911	172400	12044850	25600	25600	25600	25600	0
91	20240911	172300	12044850	25600	25600	25600	25600	0
92	20240911	172200	12044850	25600	25600	25600	25600	14
93	20240911	172100	12044850	25600	25600	25600	25600	0
94	20240911	172000	12044850	25600	25600	25600	25600	0
95	20240911	171900	12044850	25600	25600	25600	25600	0
96	20240911	171800	12044850	25600	25600	25600	25600	0
97	20240911	171700	12044850	25600	25600	25600	25600	0
98	20240911	171600	12044850	25600	25600	25600	25600	0
99	20240911	171500	12044850	25600	25600	25600	25600	0
100	20240911	171400	12044850	25600	25600	25600	25600	0
101	20240911	171300	12044850	25600	25600	25600	25600	0
102	20240911	171200	12044850	25600	25600	25600	25600	0
103	20240911	171100	12044850	25600	25600	25600	25600	0
104	20240911	171000	12044850	25600	25600	25600	25600	0
105	20240911	170900	12044850	25600	25600	25600	25600	0
106	20240911	170800	12044850	25600	25600	25600	25600	0
107	20240911	170700	12044850	25600	25600	25600	25600	0
108	20240911	170600	12044850	25600	25600	25600	25600	0
109	20240911	170500	12044850	25600	25600	25600	25600	0
110	20240911	170400	12044850	25600	25600	25600	25600	0
111	20240911	170300	12044850	25600	25600	25600	25600	0
112	20240911	170200	12044850	25600	25600	25600	25600	0
113	20240911	170100	12044850	25600	25600	25600	25600	0
114	20240911	170000	12044850	25600	25600	25600	25600	0
115	20240911	165900	12044850	25600	25600	25600	25600	0
116	20240911	165800	12044850	25600	25600	25600	25600	0
117	20240911	165700	12044850	25600	25600	25600	25600	0
118	20240911	165600	12044850	25600	25600	25600	25600	0
119	20240911	165500	12044850	25600	25600	25600	25600	0
120	20240911	165400	12044850	25600	25600	25600	25600	0
121	20240911	165300	12044850	25600	25600	25600	25600	0
122	20240911	165200	12044850	25600	25600	25600	25600	14
123	20240911	165100	12044850	25600	25600	25600	25600	0
124	20240911	165000	12044850	25600	25600	25600	25600	0
125	20240911	164900	12044850	25600	25600	25600	25600	0
126	20240911	164800	12044850	25600	25600	25600	25600	0
127	20240911	164700	12044850	25600	25600	25600	25600	0
128	20240911	164600	12044850	25600	25600	25600	25600	0
129	20240911	164500	12044850	25600	25600	25600	25600	0
130	20240911	164400	12044850	25600	25600	25600	25600	0
131	20240911	164300	12044850	25600	25600	25600	25600	0
132	20240911	164200	12044850	25600	25600	25600	25600	0
133	20240911	164100	12044850	25600	25600	25600	25600	0
134	20240911	164000	12044850	25600	25600	25600	25600	0
135	20240911	163900	12044850	25600	25600	25600	25600	0
136	20240911	163800	12044850	25600	25600	25600	25600	0
137	20240911	163700	12044850	25600	25600	25600	25600	0
138	20240911	163600	12044850	25600	25600	25600	25600	0
139	20240911	163500	12044850	25600	25600	25600	25600	0
140	20240911	163400	12044850	25600	25600	25600	25600	0
141	20240911	163300	12044850	25600	25600	25600	25600	0
142	20240911	163200	12044850	25600	25600	25600	25600	0
143	20240911	163100	12044850	25600	25600	25600	25600	0
144	20240911	163000	12044850	25600	25600	25600	25600	0
145	20240911	162900	12044850	25600	25600	25600	25600	0
146	20240911	162800	12044850	25600	25600	25600	25600	0
147	20240911	162700	12044850	25600	25600	25600	25600	0
148	20240911	162600	12044850	25600	25600	25600	25600	0
149	20240911	162500	12044850	25600	25600	25600	25600	0
150	20240911	162400	12044850	25600	25600	25600	25600	0
151	20240911	162300	12044850	25600	25600	25600	25600	0
152	20240911	162200	12044850	25600	25600	25600	25600	14
153	20240911	162100	12044850	25600	25600	25600	25600	0
154	20240911	162000	12044850	25600	25600	25600	25600	0
155	20240911	161900	12044850	25600	25600	25600	25600	0
156	20240911	161800	12044850	25600	25600	25600	25600	0
157	20240911	161700	12044850	25600	25600	25600	25600	0
158	20240911	161600	12044850	25600	25600	25600	25600	0
159	20240911	161500	12044850	25600	25600	25600	25600	0
160	20240911	161400	12044850	25600	25600	25600	25600	0
161	20240911	161300	12044850	25600	25600	25600	25600	0
162	20240911	161200	12044850	25600	25600	25600	25600	0
163	20240911	161100	12044850	25600	25600	25600	25600	0
164	20240911	161000	12044850	25600	25600	25600	25600	0
165	20240911	160900	12044850	25600	25600	25600	25600	0
166	20240911	160800	12044850	25600	25600	25600	25600	0
167	20240911	160700	12044850	25600	25600	25600	25600	0
168	20240911	160600	12044850	25600	25600	25600	25600	0
169	20240911	160500	12044850	25600	25600	25600	25600	0
170	20240911	160400	12044850	25600	25600	25600	25600	0
171	20240911	160300	12044850	25600	25600	25600	25600	0
172	20240911	160200	12044850	25600	25600	25600	25600	0
173	20240911	160100	12044850	25600	25600	25600	25600	0
174	20240911	160000	12044850	25600	25600	25600	25600	0
175	20240911	155900	12044850	25600	25600	25600	25600	0
176	20240911	155800	12044850	25600	25600	25600	25600	0
177	20240911	155700	12044850	25600	25600	25600	25600	0
178	20240911	155600	12044850	25600	25600	25600	25600	0
179	20240911	155500	12044850	25600	25600	25600	25600	0
180	20240911	155400	12044850	25600	25600	25600	25600	0
181	20240911	155300	12044850	25600	25600	25600	25600	0
182	20240911	155200	12044850	25600	25600	25600	25600	14
183	20240911	155100	12044850	25600	25600	25600	25600	0
184	20240911	155000	12044850	25600	25600	25600	25600	0
185	20240911	154900	12044850	25600	25600	25600	25600	0
186	20240911	154800	12044850	25600	25600	25600	25600	0
187	20240911	154700	12044850	25600	25600	25600	25600	0
188	20240911	154600	12044850	25600	25600	25600	25600	0
189	20240911	154500	12044850	25600	25600	25600	25600	0
190	20240911	154400	12044850	25600	25600	25600	25600	0
191	20240911	154300	12044850	25600	25600	25600	25600	0
192	20240911	154200	12044850	25600	25600	25600	25600	0
193	20240911	154100	12044850	25600	25600	25600	25600	0
194	20240911	154000	12044850	25600	25600	25600	25600	0
195	20240911	153900	12044850	25600	25600	25600	25600	0
196	20240911	153800	12044850	25600	25600	25600	25600	0
197	20240911	153700	12044850	25600	25600	25600	25600	0
198	20240911	153600	12044850	25600	25600	25600	25600	0
199	20240911	153500	12044850	25600	25600	25600	25600	0
200	20240911	153400	12044850	25600	25600	25600	25600	0
201	20240911	153300	12044850	25600	25600	25600	25600	0
202	20240911	153200	12044850	25600	25600	25600	25600	0
203	20240911	153100	12044850	25600	25600	25600	25600	0
204	20240911	153000	12044850	25600	25600	25600	25600	14
205	20240911	152900	11686450	25400	25400	25400	25400	0
206	20240911	152800	11686450	25400	25400	25400	25400	0
207	20240911	152700	11686450	25400	25400	25400	25400	0
208	20240911	152600	11686450	25400	25400	25400	25400	0
209	20240911	152500	11686450	25400	25400	25400	25400	0
210	20240911	152400	11686450	25400	25400	25400	25400	0
211	20240911	152300	11686450	25400	25400	25400	25400	0
212	20240911	152200	11686450	25400	25400	25400	25400	0
213	20240911	152100	11686450	25400	25400	25400	25400	0
214	20240911	152000	11686450	25400	25400	25400	25400	0
215	20240911	151900	11686450	25400	25500	25500	25350	36
216	20240911	151800	10771350	25600	25600	25600	25600	0
217	20240911	151700	10771350	25600	25600	25600	25600	0
218	20240911	151600	10771350	25600	25600	25600	25600	0
219	20240911	151500	10771350	25600	25600	25600	25600	0
220	20240911	151400	10771350	25600	25600	25600	25600	0
221	20240911	151300	10771350	25600	25600	25600	25600	0
222	20240911	151200	10771350	25600	25600	25600	25600	0
223	20240911	151100	10771350	25600	25600	25600	25600	0
224	20240911	151000	10771350	25600	25600	25600	25600	0
225	20240911	150900	10771350	25600	25600	25600	25600	0
226	20240911	150800	10771350	25600	25600	25600	25600	0
227	20240911	150700	10771350	25600	25600	25600	25600	0
228	20240911	150600	10771350	25600	25600	25600	25600	0
229	20240911	150500	10771350	25600	25600	25600	25600	0
230	20240911	150400	10771350	25600	25600	25600	25600	0
231	20240911	150300	10771350	25600	25600	25600	25600	0
232	20240911	150200	10771350	25600	25600	25600	25600	0
233	20240911	150100	10771350	25600	25600	25600	25600	0
234	20240911	150000	10771350	25600	25600	25600	25600	0
235	20240911	145900	10771350	25600	25600	25600	25600	0
236	20240911	145800	10771350	25600	25600	25600	25600	0
237	20240911	145700	10771350	25600	25600	25600	25600	0
238	20240911	145600	10771350	25600	25600	25600	25600	0
239	20240911	145500	10771350	25600	25600	25600	25600	0
240	20240911	145400	10771350	25600	25600	25600	25600	0
241	20240911	145300	10771350	25600	25600	25600	25600	0
242	20240911	145200	10771350	25600	25600	25600	25600	0
243	20240911	145100	10771350	25600	25600	25600	25600	0
244	20240911	145000	10771350	25600	25600	25600	25600	0
245	20240911	144900	10771350	25600	25600	25600	25600	0
246	20240911	144800	10771350	25600	25600	25600	25600	0
247	20240911	144700	10771350	25600	25600	25600	25600	0
248	20240911	144600	10771350	25600	25600	25600	25600	0
249	20240911	144500	10771350	25600	25600	25600	25600	0
250	20240911	144400	10771350	25600	25600	25600	25600	0
251	20240911	144300	10771350	25600	25600	25600	25600	0
252	20240911	144200	10771350	25600	25600	25600	25600	0
253	20240911	144100	10771350	25600	25600	25600	25600	0
254	20240911	144000	10771350	25600	25600	25600	25600	0
255	20240911	143900	10771350	25600	25600	25600	25600	0
256	20240911	143800	10771350	25600	25600	25600	25600	0
257	20240911	143700	10771350	25600	25600	25600	25600	0
258	20240911	143600	10771350	25600	25600	25600	25600	0
259	20240911	143500	10771350	25600	25600	25600	25600	0
260	20240911	143400	10771350	25600	25600	25600	25600	0
261	20240911	143300	10771350	25600	25600	25600	25600	0
262	20240911	143200	10771350	25600	25600	25600	25600	0
263	20240911	143100	10771350	25600	25600	25600	25600	0
264	20240911	143000	10771350	25600	25600	25600	25600	0
265	20240911	142900	10771350	25600	25600	25600	25600	0
266	20240911	142800	10771350	25600	25600	25600	25600	0
267	20240911	142700	10771350	25600	25600	25600	25600	0
268	20240911	142600	10771350	25600	25600	25600	25600	0
269	20240911	142500	10771350	25600	25600	25600	25600	0
270	20240911	142400	10771350	25600	25600	25600	25600	0
271	20240911	142300	10771350	25600	25600	25600	25600	0
272	20240911	142200	10771350	25600	25600	25600	25600	0
273	20240911	142100	10771350	25600	25600	25600	25600	0
274	20240911	142000	10771350	25600	25600	25600	25600	0
275	20240911	141900	10771350	25600	25600	25600	25600	0
276	20240911	141800	10771350	25600	25600	25600	25600	0
277	20240911	141700	10771350	25600	25600	25600	25600	0
278	20240911	141600	10771350	25600	25600	25600	25600	0
279	20240911	141500	10771350	25600	25600	25600	25600	0
280	20240911	141400	10771350	25600	25600	25600	25600	0
281	20240911	141300	10771350	25600	25600	25600	25600	0
282	20240911	141200	10771350	25600	25600	25600	25600	0
283	20240911	141100	10771350	25600	25600	25600	25600	0
284	20240911	141000	10771350	25600	25600	25600	25600	0
285	20240911	140900	10771350	25600	25600	25600	25600	0
286	20240911	140800	10771350	25600	25600	25600	25600	0
287	20240911	140700	10771350	25600	25600	25600	25600	0
288	20240911	140600	10771350	25600	25600	25600	25600	0
289	20240911	140500	10771350	25600	25600	25600	25600	0
290	20240911	140400	10771350	25600	25600	25600	25600	0
291	20240911	140300	10771350	25600	25600	25600	25600	0
292	20240911	140200	10771350	25600	25600	25600	25600	0
293	20240911	140100	10771350	25600	25600	25600	25600	0
294	20240911	140000	10771350	25600	25600	25600	25600	0
295	20240911	135900	10771350	25600	25600	25600	25600	0
296	20240911	135800	10771350	25600	25600	25600	25600	0
297	20240911	135700	10771350	25600	25600	25600	25600	0
298	20240911	135600	10771350	25600	25600	25600	25600	0
299	20240911	135500	10771350	25600	25600	25600	25600	0
300	20240911	135400	10771350	25600	25600	25600	25600	0
301	20240911	135300	10771350	25600	25600	25600	25600	0
302	20240911	135200	10771350	25600	25600	25600	25600	0
303	20240911	135100	10771350	25600	25600	25600	25600	0
304	20240911	135000	10771350	25600	25600	25600	25600	0
305	20240911	134900	10771350	25600	25600	25600	25600	0
306	20240911	134800	10771350	25600	25600	25600	25600	0
307	20240911	134700	10771350	25600	25600	25600	25600	0
308	20240911	134600	10771350	25600	25600	25600	25600	0
309	20240911	134500	10771350	25600	25600	25600	25600	0
310	20240911	134400	10771350	25600	25600	25600	25600	0
311	20240911	134300	10771350	25600	25600	25600	25600	0
312	20240911	134200	10771350	25600	25600	25600	25600	0
313	20240911	134100	10771350	25600	25600	25600	25600	0
314	20240911	134000	10771350	25600	25600	25600	25600	0
315	20240911	133900	10771350	25600	25600	25600	25600	0
316	20240911	133800	10771350	25600	25600	25600	25600	0
317	20240911	133700	10771350	25600	25600	25600	25600	0
318	20240911	133600	10771350	25600	25550	25600	25550	5
319	20240911	133500	10643550	25600	25600	25600	25600	0
320	20240911	133400	10643550	25600	25600	25600	25600	0
321	20240911	133300	10643550	25600	25600	25600	25600	0
322	20240911	133200	10643550	25600	25600	25600	25600	0
323	20240911	133100	10643550	25600	25600	25600	25600	0
324	20240911	133000	10643550	25600	25600	25600	25600	0
325	20240911	132900	10643550	25600	25600	25600	25600	0
326	20240911	132800	10643550	25600	25600	25600	25600	0
327	20240911	132700	10643550	25600	25600	25600	25600	0
328	20240911	132600	10643550	25600	25600	25600	25600	0
329	20240911	132500	10643550	25600	25600	25600	25600	0
330	20240911	132400	10643550	25600	25600	25600	25600	0
331	20240911	132300	10643550	25600	25600	25600	25600	0
332	20240911	132200	10643550	25600	25600	25600	25600	0
333	20240911	132100	10643550	25600	25600	25600	25600	0
334	20240911	132000	10643550	25600	25600	25600	25600	0
335	20240911	131900	10643550	25600	25600	25600	25600	0
336	20240911	131800	10643550	25600	25600	25600	25600	0
337	20240911	131700	10643550	25600	25600	25600	25600	0
338	20240911	131600	10643550	25600	25600	25600	25600	0
339	20240911	131500	10643550	25600	25600	25600	25600	0
340	20240911	131400	10643550	25600	25600	25600	25600	0
341	20240911	131300	10643550	25600	25600	25600	25600	0
342	20240911	131200	10643550	25600	25600	25600	25600	0
343	20240911	131100	10643550	25600	25600	25600	25600	0
344	20240911	131000	10643550	25600	25600	25600	25600	0
345	20240911	130900	10643550	25600	25600	25600	25600	0
346	20240911	130800	10643550	25600	25600	25600	25600	0
347	20240911	130700	10643550	25600	25600	25600	25600	0
348	20240911	130600	10643550	25600	25600	25600	25600	0
349	20240911	130500	10643550	25600	25600	25600	25600	0
350	20240911	130400	10643550	25600	25600	25600	25600	0
351	20240911	130300	10643550	25600	25600	25600	25600	0
352	20240911	130200	10643550	25600	25600	25600	25600	0
353	20240911	130100	10643550	25600	25600	25600	25600	0
354	20240911	130000	10643550	25600	25600	25600	25600	0
355	20240911	125900	10643550	25600	25600	25600	25600	0
356	20240911	125800	10643550	25600	25600	25600	25600	0
357	20240911	125700	10643550	25600	25600	25600	25600	0
358	20240911	125600	10643550	25600	25600	25600	25600	0
359	20240911	125500	10643550	25600	25600	25600	25600	0
360	20240911	125400	10643550	25600	25600	25600	25600	0
361	20240911	125300	10643550	25600	25600	25600	25600	0
362	20240911	125200	10643550	25600	25600	25600	25600	0
363	20240911	125100	10643550	25600	25600	25600	25600	0
364	20240911	125000	10643550	25600	25600	25600	25600	0
365	20240911	124900	10643550	25600	25600	25600	25600	0
366	20240911	124800	10643550	25600	25600	25600	25600	0
367	20240911	124700	10643550	25600	25600	25600	25600	1
368	20240911	124600	10617950	25500	25500	25500	25500	0
369	20240911	124500	10617950	25500	25500	25500	25500	0
370	20240911	124400	10617950	25500	25500	25500	25500	0
371	20240911	124300	10617950	25500	25500	25600	25500	16
372	20240911	124200	10209200	25450	25450	25450	25450	4
373	20240911	124100	10107400	25450	25450	25450	25450	0
374	20240911	124000	10107400	25450	25450	25450	25450	9
375	20240911	123900	9878350	25450	25450	25500	25350	112
376	20240911	123800	7035600	25400	25650	25650	25400	172
377	20240911	123700	2650950	25700	25700	25700	25700	0
378	20240911	123600	2650950	25700	25700	25700	25700	0
379	20240911	123500	2650950	25700	25700	25700	25700	0
380	20240911	123400	2650950	25700	25700	25700	25700	0
381	20240911	123300	2650950	25700	25700	25700	25700	0
382	20240911	123200	2650950	25700	25700	25700	25700	0
383	20240911	123100	2650950	25700	25700	25700	25700	0
384	20240911	123000	2650950	25700	25700	25700	25700	0
385	20240911	122900	2650950	25700	25700	25700	25700	0
386	20240911	122800	2650950	25700	25700	25700	25700	0
387	20240911	122700	2650950	25700	25700	25700	25700	0
388	20240911	122600	2650950	25700	25700	25700	25700	0
389	20240911	122500	2650950	25700	25700	25700	25700	0
390	20240911	122400	2650950	25700	25700	25700	25700	0
391	20240911	122300	2650950	25700	25700	25700	25700	0
392	20240911	122200	2650950	25700	25700	25700	25700	0
393	20240911	122100	2650950	25700	25700	25700	25700	0
394	20240911	122000	2650950	25700	25700	25700	25700	0
395	20240911	121900	2650950	25700	25700	25700	25700	0
396	20240911	121800	2650950	25700	25700	25700	25700	0
397	20240911	121700	2650950	25700	25700	25700	25700	0
398	20240911	121600	2650950	25700	25700	25700	25700	0
399	20240911	121500	2650950	25700	25700	25700	25700	0
400	20240911	121400	2650950	25700	25700	25700	25700	0
401	20240911	121300	2650950	25700	25700	25700	25700	0
402	20240911	121200	2650950	25700	25700	25700	25700	0
403	20240911	121100	2650950	25700	25700	25700	25700	0
404	20240911	121000	2650950	25700	25700	25700	25700	0
405	20240911	120900	2650950	25700	25700	25700	25700	0
406	20240911	120800	2650950	25700	25700	25700	25700	0
407	20240911	120700	2650950	25700	25700	25700	25700	0
408	20240911	120600	2650950	25700	25700	25700	25700	0
409	20240911	120500	2650950	25700	25700	25700	25700	0
410	20240911	120400	2650950	25700	25700	25700	25700	0
411	20240911	120300	2650950	25700	25700	25700	25700	0
412	20240911	120200	2650950	25700	25700	25700	25700	0
413	20240911	120100	2650950	25700	25700	25700	25700	0
414	20240911	120000	2650950	25700	25700	25700	25700	1
415	20240911	115900	2625250	25750	25750	25750	25750	0
416	20240911	115800	2625250	25750	25750	25750	25750	0
417	20240911	115700	2625250	25750	25750	25750	25750	0
418	20240911	115600	2625250	25750	25750	25750	25750	0
419	20240911	115500	2625250	25750	25750	25750	25750	0
420	20240911	115400	2625250	25750	25750	25750	25750	0
421	20240911	115300	2625250	25750	25750	25750	25750	0
422	20240911	115200	2625250	25750	25750	25750	25750	0
423	20240911	115100	2625250	25750	25750	25750	25750	0
424	20240911	115000	2625250	25750	25750	25750	25750	0
425	20240911	114900	2625250	25750	25750	25750	25750	0
426	20240911	114800	2625250	25750	25750	25750	25750	0
427	20240911	114700	2625250	25750	25750	25750	25750	0
428	20240911	114600	2625250	25750	25750	25750	25750	0
429	20240911	114500	2625250	25750	25750	25750	25750	0
430	20240911	114400	2625250	25750	25750	25750	25750	0
431	20240911	114300	2625250	25750	25750	25750	25750	0
432	20240911	114200	2625250	25750	25750	25750	25750	0
433	20240911	114100	2625250	25750	25750	25750	25750	0
434	20240911	114000	2625250	25750	25750	25750	25750	0
435	20240911	113900	2625250	25750	25750	25750	25750	0
436	20240911	113800	2625250	25750	25750	25750	25750	0
437	20240911	113700	2625250	25750	25750	25750	25750	0
438	20240911	113600	2625250	25750	25750	25750	25750	0
439	20240911	113500	2625250	25750	25750	25750	25750	0
440	20240911	113400	2625250	25750	25750	25750	25750	0
441	20240911	113300	2625250	25750	25750	25750	25750	0
442	20240911	113200	2625250	25750	25750	25750	25750	0
443	20240911	113100	2625250	25750	25750	25750	25750	0
444	20240911	113000	2625250	25750	25750	25750	25750	0
445	20240911	112900	2625250	25750	25750	25750	25750	0
446	20240911	112800	2625250	25750	25750	25750	25750	0
447	20240911	112700	2625250	25750	25750	25750	25750	0
448	20240911	112600	2625250	25750	25750	25750	25750	0
449	20240911	112500	2625250	25750	25750	25750	25750	0
450	20240911	112400	2625250	25750	25750	25750	25750	0
451	20240911	112300	2625250	25750	25750	25750	25750	0
452	20240911	112200	2625250	25750	25750	25750	25750	0
453	20240911	112100	2625250	25750	25750	25750	25750	0
454	20240911	112000	2625250	25750	25750	25750	25750	0
455	20240911	111900	2625250	25750	25750	25750	25750	0
456	20240911	111800	2625250	25750	25750	25750	25750	0
457	20240911	111700	2625250	25750	25750	25750	25750	0
458	20240911	111600	2625250	25750	25750	25750	25750	0
459	20240911	111500	2625250	25750	25750	25750	25750	0
460	20240911	111400	2625250	25750	25750	25750	25750	0
461	20240911	111300	2625250	25750	25750	25750	25750	0
462	20240911	111200	2625250	25750	25750	25750	25750	0
463	20240911	111100	2625250	25750	25750	25750	25750	0
464	20240911	111000	2625250	25750	25750	25750	25750	0
465	20240911	110900	2625250	25750	25750	25750	25750	0
466	20240911	110800	2625250	25750	25750	25750	25750	0
467	20240911	110700	2625250	25750	25750	25750	25750	0
468	20240911	110600	2625250	25750	25750	25750	25750	0
469	20240911	110500	2625250	25750	25750	25750	25750	0
470	20240911	110400	2625250	25750	25750	25750	25750	0
471	20240911	110300	2625250	25750	25750	25750	25750	0
472	20240911	110200	2625250	25750	25750	25750	25750	0
473	20240911	110100	2625250	25750	25750	25750	25750	0
474	20240911	110000	2625250	25750	25750	25750	25750	0
475	20240911	105900	2625250	25750	25750	25750	25750	0
476	20240911	105800	2625250	25750	25750	25750	25750	0
477	20240911	105700	2625250	25750	25750	25750	25750	0
478	20240911	105600	2625250	25750	25750	25750	25750	0
479	20240911	105500	2625250	25750	25750	25750	25750	0
480	20240911	105400	2625250	25750	25750	25750	25750	0
481	20240911	105300	2625250	25750	25750	25750	25750	0
482	20240911	105200	2625250	25750	25750	25750	25750	0
483	20240911	105100	2625250	25750	25750	25750	25750	0
484	20240911	105000	2625250	25750	25750	25750	25750	0
485	20240911	104900	2625250	25750	25750	25750	25750	0
486	20240911	104800	2625250	25750	25750	25750	25750	0
487	20240911	104700	2625250	25750	25750	25750	25750	0
488	20240911	104600	2625250	25750	25750	25750	25750	0
489	20240911	104500	2625250	25750	25750	25750	25750	0
490	20240911	104400	2625250	25750	25750	25750	25750	0
491	20240911	104300	2625250	25750	25750	25750	25750	0
492	20240911	104200	2625250	25750	25750	25750	25750	0
493	20240911	104100	2625250	25750	25750	25750	25750	0
494	20240911	104000	2625250	25750	25750	25750	25750	0
495	20240911	103900	2625250	25750	25750	25750	25750	0
496	20240911	103800	2625250	25750	25750	25750	25750	0
497	20240911	103700	2625250	25750	25750	25750	25750	0
498	20240911	103600	2625250	25750	25750	25750	25750	0
499	20240911	103500	2625250	25750	25750	25750	25750	0
500	20240911	103400	2625250	25750	25750	25750	25750	0
501	20240911	103300	2625250	25750	25750	25750	25750	0
502	20240911	103200	2625250	25750	25750	25750	25750	0
503	20240911	103100	2625250	25750	25750	25750	25750	0
504	20240911	103000	2625250	25750	25750	25750	25750	0
505	20240911	102900	2625250	25750	25750	25750	25750	0
506	20240911	102800	2625250	25750	25750	25750	25750	0
507	20240911	102700	2625250	25750	25750	25750	25750	0
508	20240911	102600	2625250	25750	25750	25750	25750	0
509	20240911	102500	2625250	25750	25750	25750	25750	0
510	20240911	102400	2625250	25750	25750	25750	25750	0
511	20240911	102300	2625250	25750	25750	25750	25750	0
512	20240911	102200	2625250	25750	25750	25750	25750	0
513	20240911	102100	2625250	25750	25750	25750	25750	0
514	20240911	102000	2625250	25750	25750	25750	25750	0
515	20240911	101900	2625250	25750	25750	25750	25750	0
516	20240911	101800	2625250	25750	25750	25750	25750	0
517	20240911	101700	2625250	25750	25750	25750	25750	0
518	20240911	101600	2625250	25750	25750	25750	25750	0
519	20240911	101500	2625250	25750	25750	25750	25750	0
520	20240911	101400	2625250	25750	25750	25750	25750	0
521	20240911	101300	2625250	25750	25750	25750	25750	0
522	20240911	101200	2625250	25750	25750	25750	25750	0
523	20240911	101100	2625250	25750	25750	25750	25750	0
524	20240911	101000	2625250	25750	25750	25750	25750	0
525	20240911	100900	2625250	25750	25750	25750	25750	0
526	20240911	100800	2625250	25750	25750	25750	25750	0
527	20240911	100700	2625250	25750	25750	25750	25750	0
528	20240911	100600	2625250	25750	25750	25750	25750	0
529	20240911	100500	2625250	25750	25750	25750	25750	0
530	20240911	100400	2625250	25750	25750	25750	25750	0
531	20240911	100300	2625250	25750	25750	25750	25750	0
532	20240911	100200	2625250	25750	25750	25750	25750	0
533	20240911	100100	2625250	25750	25750	25750	25750	0
534	20240911	100000	2625250	25750	25750	25750	25750	0
535	20240911	095900	2625250	25750	25750	25750	25750	0
536	20240911	095800	2625250	25750	25750	25750	25750	0
537	20240911	095700	2625250	25750	25750	25750	25750	0
538	20240911	095600	2625250	25750	25750	25750	25750	0
539	20240911	095500	2625250	25750	25750	25750	25750	0
540	20240911	095400	2625250	25750	25750	25750	25750	0
541	20240911	095300	2625250	25750	25750	25750	25750	0
542	20240911	095200	2625250	25750	25750	25750	25750	0
543	20240911	095100	2625250	25750	25750	25750	25750	0
544	20240911	095000	2625250	25750	25750	25750	25750	0
545	20240911	094900	2625250	25750	25750	25750	25750	0
546	20240911	094800	2625250	25750	25750	25750	25750	0
547	20240911	094700	2625250	25750	25750	25750	25750	0
548	20240911	094600	2625250	25750	25750	25750	25750	0
549	20240911	094500	2625250	25750	25750	25750	25750	0
550	20240911	094400	2625250	25750	25750	25750	25750	0
551	20240911	094300	2625250	25750	25750	25750	25750	0
552	20240911	094200	2625250	25750	25750	25750	25750	0
553	20240911	094100	2625250	25750	25750	25750	25750	0
554	20240911	094000	2625250	25750	25750	25750	25750	0
555	20240911	093900	2625250	25750	25750	25750	25750	0
556	20240911	093800	2625250	25750	25750	25750	25750	1
557	20240911	093700	2599500	25700	25700	25700	25700	0
558	20240911	093600	2599500	25700	25700	25700	25700	1
559	20240911	093500	2573800	25700	25700	25700	25700	0
560	20240911	093400	2573800	25700	25700	25700	25700	0
561	20240911	093300	2573800	25700	25700	25700	25700	0
562	20240911	093200	2573800	25700	25700	25700	25700	0
563	20240911	093100	2573800	25700	25700	25700	25700	0
564	20240911	093000	2573800	25700	25700	25700	25700	1
565	20240911	092900	2548100	25700	25700	25750	25700	18
566	20240911	092800	2084750	25650	25650	25650	25650	0
567	20240911	092700	2084750	25650	25650	25650	25650	0
568	20240911	092600	2084750	25650	25650	25650	25650	0
569	20240911	092500	2084750	25650	25650	25650	25650	0
570	20240911	092400	2084750	25650	25650	25650	25650	0
571	20240911	092300	2084750	25650	25600	25650	25600	2
572	20240911	092200	2033500	25600	25600	25600	25600	1
573	20240911	092100	2007900	25800	25800	25800	25800	0
574	20240911	092000	2007900	25800	25800	25800	25800	0
575	20240911	091900	2007900	25800	25800	25800	25800	0
576	20240911	091800	2007900	25800	25800	25800	25800	0
577	20240911	091700	2007900	25800	25800	25800	25800	0
578	20240911	091600	2007900	25800	25800	25800	25800	0
579	20240911	091500	2007900	25800	25800	25800	25800	3
580	20240911	091400	1930500	25500	25500	25500	25500	3
581	20240911	091300	1854000	25750	25750	25750	25750	0
582	20240911	091200	1854000	25750	25750	25750	25750	35
583	20240911	091100	952750	25750	25750	25750	25750	0
584	20240911	091000	952750	25750	25750	25750	25750	0
585	20240911	090900	952750	25750	25750	25750	25750	0
586	20240911	090800	952750	25750	25750	25750	25750	0
587	20240911	090700	952750	25750	25750	25750	25750	0
588	20240911	090600	952750	25750	25750	25750	25750	0
589	20240911	090500	952750	25750	25750	25750	25750	0
590	20240911	090400	952750	25750	25750	25750	25750	0
591	20240911	090300	952750	25750	25750	25750	25750	0
592	20240911	090200	952750	25750	25750	25750	25750	0
593	20240911	090100	952750	25750	25750	25750	25750	0
594	20240911	090000	952750	25750	25750	25750	25750	37