KissMeData/215360/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	204400	278939170	12470	12470	12470	12470	1563
3	20240925	204300	278939170	12470	12470	12470	12470	0
4	20240925	204200	278939170	12470	12470	12470	12470	0
5	20240925	204100	278939170	12470	12470	12470	12470	0
6	20240925	204000	278939170	12470	12470	12470	12470	0
7	20240925	203900	278939170	12470	12470	12470	12470	0
8	20240925	203800	278939170	12470	12470	12470	12470	0
9	20240925	203700	278939170	12470	12470	12470	12470	0
10	20240925	203600	278939170	12470	12470	12470	12470	0
11	20240925	203500	278939170	12470	12470	12470	12470	0
12	20240925	203400	278939170	12470	12470	12470	12470	0
13	20240925	203300	278939170	12470	12470	12470	12470	0
14	20240925	203200	278939170	12470	12470	12470	12470	0
15	20240925	203100	278939170	12470	12470	12470	12470	0
16	20240925	203000	278939170	12470	12470	12470	12470	0
17	20240925	202900	278939170	12470	12470	12470	12470	0
18	20240925	202800	278939170	12470	12470	12470	12470	0
19	20240925	202700	278939170	12470	12470	12470	12470	0
20	20240925	202600	278939170	12470	12470	12470	12470	0
21	20240925	202500	278939170	12470	12470	12470	12470	0
22	20240925	202400	278939170	12470	12470	12470	12470	0
23	20240925	202300	278939170	12470	12470	12470	12470	0
24	20240925	202200	278939170	12470	12470	12470	12470	0
25	20240925	202100	278939170	12470	12470	12470	12470	0
26	20240925	202000	278939170	12470	12470	12470	12470	0
27	20240925	201900	278939170	12470	12470	12470	12470	0
28	20240925	201800	278939170	12470	12470	12470	12470	0
29	20240925	201700	278939170	12470	12470	12470	12470	0
30	20240925	201600	278939170	12470	12470	12470	12470	0
31	20240925	201500	278939170	12470	12470	12470	12470	0
32	20240925	201400	278939170	12470	12470	12470	12470	1563
33	20240925	201300	278939170	12470	12470	12470	12470	0
34	20240925	201200	278939170	12470	12470	12470	12470	0
35	20240925	201100	278939170	12470	12470	12470	12470	0
36	20240925	201000	278939170	12470	12470	12470	12470	0
37	20240925	200900	278939170	12470	12470	12470	12470	0
38	20240925	200800	278939170	12470	12470	12470	12470	0
39	20240925	200700	278939170	12470	12470	12470	12470	0
40	20240925	200600	278939170	12470	12470	12470	12470	0
41	20240925	200500	278939170	12470	12470	12470	12470	0
42	20240925	200400	278939170	12470	12470	12470	12470	0
43	20240925	200300	278939170	12470	12470	12470	12470	0
44	20240925	200200	278939170	12470	12470	12470	12470	0
45	20240925	200100	278939170	12470	12470	12470	12470	0
46	20240925	200000	278939170	12470	12470	12470	12470	0
47	20240925	195900	278939170	12470	12470	12470	12470	0
48	20240925	195800	278939170	12470	12470	12470	12470	0
49	20240925	195700	278939170	12470	12470	12470	12470	0
50	20240925	195600	278939170	12470	12470	12470	12470	0
51	20240925	195500	278939170	12470	12470	12470	12470	0
52	20240925	195400	278939170	12470	12470	12470	12470	0
53	20240925	195300	278939170	12470	12470	12470	12470	0
54	20240925	195200	278939170	12470	12470	12470	12470	0
55	20240925	195100	278939170	12470	12470	12470	12470	0
56	20240925	195000	278939170	12470	12470	12470	12470	0
57	20240925	194900	278939170	12470	12470	12470	12470	0
58	20240925	194800	278939170	12470	12470	12470	12470	0
59	20240925	194700	278939170	12470	12470	12470	12470	0
60	20240925	194600	278939170	12470	12470	12470	12470	0
61	20240925	194500	278939170	12470	12470	12470	12470	0
62	20240925	194400	278939170	12470	12470	12470	12470	1563
63	20240925	194300	278939170	12470	12470	12470	12470	0
64	20240925	194200	278939170	12470	12470	12470	12470	0
65	20240925	194100	278939170	12470	12470	12470	12470	0
66	20240925	194000	278939170	12470	12470	12470	12470	0
67	20240925	193900	278939170	12470	12470	12470	12470	0
68	20240925	193800	278939170	12470	12470	12470	12470	0
69	20240925	193700	278939170	12470	12470	12470	12470	0
70	20240925	193600	278939170	12470	12470	12470	12470	0
71	20240925	193500	278939170	12470	12470	12470	12470	0
72	20240925	193400	278939170	12470	12470	12470	12470	0
73	20240925	193300	278939170	12470	12470	12470	12470	0
74	20240925	193200	278939170	12470	12470	12470	12470	0
75	20240925	193100	278939170	12470	12470	12470	12470	0
76	20240925	193000	278939170	12470	12470	12470	12470	0
77	20240925	192900	278939170	12470	12470	12470	12470	0
78	20240925	192800	278939170	12470	12470	12470	12470	0
79	20240925	192700	278939170	12470	12470	12470	12470	0
80	20240925	192600	278939170	12470	12470	12470	12470	0
81	20240925	192500	278939170	12470	12470	12470	12470	0
82	20240925	192400	278939170	12470	12470	12470	12470	0
83	20240925	192300	278939170	12470	12470	12470	12470	0
84	20240925	192200	278939170	12470	12470	12470	12470	0
85	20240925	192100	278939170	12470	12470	12470	12470	0
86	20240925	192000	278939170	12470	12470	12470	12470	0
87	20240925	191900	278939170	12470	12470	12470	12470	0
88	20240925	191800	278939170	12470	12470	12470	12470	0
89	20240925	191700	278939170	12470	12470	12470	12470	0
90	20240925	191600	278939170	12470	12470	12470	12470	0
91	20240925	191500	278939170	12470	12470	12470	12470	0
92	20240925	191400	278939170	12470	12470	12470	12470	1563
93	20240925	191300	278939170	12470	12470	12470	12470	0
94	20240925	191200	278939170	12470	12470	12470	12470	0
95	20240925	191100	278939170	12470	12470	12470	12470	0
96	20240925	191000	278939170	12470	12470	12470	12470	0
97	20240925	190900	278939170	12470	12470	12470	12470	0
98	20240925	190800	278939170	12470	12470	12470	12470	0
99	20240925	190700	278939170	12470	12470	12470	12470	0
100	20240925	190600	278939170	12470	12470	12470	12470	0
101	20240925	190500	278939170	12470	12470	12470	12470	0
102	20240925	190400	278939170	12470	12470	12470	12470	0
103	20240925	190300	278939170	12470	12470	12470	12470	0
104	20240925	190200	278939170	12470	12470	12470	12470	0
105	20240925	190100	278939170	12470	12470	12470	12470	0
106	20240925	190000	278939170	12470	12470	12470	12470	0
107	20240925	185900	278939170	12470	12470	12470	12470	0
108	20240925	185800	278939170	12470	12470	12470	12470	0
109	20240925	185700	278939170	12470	12470	12470	12470	0
110	20240925	185600	278939170	12470	12470	12470	12470	0
111	20240925	185500	278939170	12470	12470	12470	12470	0
112	20240925	185400	278939170	12470	12470	12470	12470	0
113	20240925	185300	278939170	12470	12470	12470	12470	0
114	20240925	185200	278939170	12470	12470	12470	12470	0
115	20240925	185100	278939170	12470	12470	12470	12470	0
116	20240925	185000	278939170	12470	12470	12470	12470	0
117	20240925	184900	278939170	12470	12470	12470	12470	0
118	20240925	184800	278939170	12470	12470	12470	12470	0
119	20240925	184700	278939170	12470	12470	12470	12470	0
120	20240925	184600	278939170	12470	12470	12470	12470	0
121	20240925	184500	278939170	12470	12470	12470	12470	0
122	20240925	184400	278939170	12470	12470	12470	12470	1563
123	20240925	184300	278939170	12470	12470	12470	12470	0
124	20240925	184200	278939170	12470	12470	12470	12470	0
125	20240925	184100	278939170	12470	12470	12470	12470	0
126	20240925	184000	278939170	12470	12470	12470	12470	0
127	20240925	183900	278939170	12470	12470	12470	12470	0
128	20240925	183800	278939170	12470	12470	12470	12470	0
129	20240925	183700	278939170	12470	12470	12470	12470	0
130	20240925	183600	278939170	12470	12470	12470	12470	0
131	20240925	183500	278939170	12470	12470	12470	12470	0
132	20240925	183400	278939170	12470	12470	12470	12470	0
133	20240925	183300	278939170	12470	12470	12470	12470	0
134	20240925	183200	278939170	12470	12470	12470	12470	0
135	20240925	183100	278939170	12470	12470	12470	12470	0
136	20240925	183000	278939170	12470	12470	12470	12470	0
137	20240925	182900	278939170	12470	12470	12470	12470	0
138	20240925	182800	278939170	12470	12470	12470	12470	0
139	20240925	182700	278939170	12470	12470	12470	12470	0
140	20240925	182600	278939170	12470	12470	12470	12470	0
141	20240925	182500	278939170	12470	12470	12470	12470	0
142	20240925	182400	278939170	12470	12470	12470	12470	0
143	20240925	182300	278939170	12470	12470	12470	12470	0
144	20240925	182200	278939170	12470	12470	12470	12470	0
145	20240925	182100	278939170	12470	12470	12470	12470	0
146	20240925	182000	278939170	12470	12470	12470	12470	0
147	20240925	181900	278939170	12470	12470	12470	12470	0
148	20240925	181800	278939170	12470	12470	12470	12470	0
149	20240925	181700	278939170	12470	12470	12470	12470	0
150	20240925	181600	278939170	12470	12470	12470	12470	0
151	20240925	181500	278939170	12470	12470	12470	12470	0
152	20240925	181400	278939170	12470	12470	12470	12470	1563
153	20240925	181300	278939170	12470	12470	12470	12470	0
154	20240925	181200	278939170	12470	12470	12470	12470	0
155	20240925	181100	278939170	12470	12470	12470	12470	0
156	20240925	181000	278939170	12470	12470	12470	12470	0
157	20240925	180900	278939170	12470	12470	12470	12470	0
158	20240925	180800	278939170	12470	12470	12470	12470	0
159	20240925	180700	278939170	12470	12470	12470	12470	0
160	20240925	180600	278939170	12470	12470	12470	12470	0
161	20240925	180500	278939170	12470	12470	12470	12470	0
162	20240925	180400	278939170	12470	12470	12470	12470	0
163	20240925	180300	278939170	12470	12470	12470	12470	0
164	20240925	180200	278939170	12470	12470	12470	12470	0
165	20240925	180100	278939170	12470	12470	12470	12470	0
166	20240925	180000	278939170	12470	12470	12470	12470	0
167	20240925	175900	278939170	12470	12470	12470	12470	0
168	20240925	175800	278939170	12470	12470	12470	12470	0
169	20240925	175700	278939170	12470	12470	12470	12470	0
170	20240925	175600	278939170	12470	12470	12470	12470	0
171	20240925	175500	278939170	12470	12470	12470	12470	0
172	20240925	175400	278939170	12470	12470	12470	12470	0
173	20240925	175300	278939170	12470	12470	12470	12470	0
174	20240925	175200	278939170	12470	12470	12470	12470	0
175	20240925	175100	278939170	12470	12470	12470	12470	0
176	20240925	175000	278939170	12470	12470	12470	12470	0
177	20240925	174900	278939170	12470	12470	12470	12470	0
178	20240925	174800	278939170	12470	12470	12470	12470	0
179	20240925	174700	278939170	12470	12470	12470	12470	0
180	20240925	174600	278939170	12470	12470	12470	12470	0
181	20240925	174500	278939170	12470	12470	12470	12470	0
182	20240925	174400	278939170	12470	12470	12470	12470	1563
183	20240925	174300	278939170	12470	12470	12470	12470	0
184	20240925	174200	278939170	12470	12470	12470	12470	0
185	20240925	174100	278939170	12470	12470	12470	12470	0
186	20240925	174000	278939170	12470	12470	12470	12470	0
187	20240925	173900	278939170	12470	12470	12470	12470	0
188	20240925	173800	278939170	12470	12470	12470	12470	0
189	20240925	173700	278939170	12470	12470	12470	12470	0
190	20240925	173600	278939170	12470	12470	12470	12470	0
191	20240925	173500	278939170	12470	12470	12470	12470	0
192	20240925	173400	278939170	12470	12470	12470	12470	0
193	20240925	173300	278939170	12470	12470	12470	12470	0
194	20240925	173200	278939170	12470	12470	12470	12470	0
195	20240925	173100	278939170	12470	12470	12470	12470	0
196	20240925	173000	278939170	12470	12470	12470	12470	0
197	20240925	172900	278939170	12470	12470	12470	12470	0
198	20240925	172800	278939170	12470	12470	12470	12470	0
199	20240925	172700	278939170	12470	12470	12470	12470	0
200	20240925	172600	278939170	12470	12470	12470	12470	0
201	20240925	172500	278939170	12470	12470	12470	12470	0
202	20240925	172400	278939170	12470	12470	12470	12470	0
203	20240925	172300	278939170	12470	12470	12470	12470	0
204	20240925	172200	278939170	12470	12470	12470	12470	0
205	20240925	172100	278939170	12470	12470	12470	12470	0
206	20240925	172000	278939170	12470	12470	12470	12470	0
207	20240925	171900	278939170	12470	12470	12470	12470	0
208	20240925	171800	278939170	12470	12470	12470	12470	0
209	20240925	171700	278939170	12470	12470	12470	12470	0
210	20240925	171600	278939170	12470	12470	12470	12470	0
211	20240925	171500	278939170	12470	12470	12470	12470	0
212	20240925	171400	278939170	12470	12470	12470	12470	1563
213	20240925	171300	278939170	12470	12470	12470	12470	0
214	20240925	171200	278939170	12470	12470	12470	12470	0
215	20240925	171100	278939170	12470	12470	12470	12470	0
216	20240925	171000	278939170	12470	12470	12470	12470	0
217	20240925	170900	278939170	12470	12470	12470	12470	0
218	20240925	170800	278939170	12470	12470	12470	12470	0
219	20240925	170700	278939170	12470	12470	12470	12470	0
220	20240925	170600	278939170	12470	12470	12470	12470	0
221	20240925	170500	278939170	12470	12470	12470	12470	0
222	20240925	170400	278939170	12470	12470	12470	12470	0
223	20240925	170300	278939170	12470	12470	12470	12470	0
224	20240925	170200	278939170	12470	12470	12470	12470	0
225	20240925	170100	278939170	12470	12470	12470	12470	0
226	20240925	170000	278939170	12470	12470	12470	12470	0
227	20240925	165900	278939170	12470	12470	12470	12470	0
228	20240925	165800	278939170	12470	12470	12470	12470	0
229	20240925	165700	278939170	12470	12470	12470	12470	0
230	20240925	165600	278939170	12470	12470	12470	12470	0
231	20240925	165500	278939170	12470	12470	12470	12470	0
232	20240925	165400	278939170	12470	12470	12470	12470	0
233	20240925	165300	278939170	12470	12470	12470	12470	0
234	20240925	165200	278939170	12470	12470	12470	12470	0
235	20240925	165100	278939170	12470	12470	12470	12470	0
236	20240925	165000	278939170	12470	12470	12470	12470	0
237	20240925	164900	278939170	12470	12470	12470	12470	0
238	20240925	164800	278939170	12470	12470	12470	12470	0
239	20240925	164700	278939170	12470	12470	12470	12470	0
240	20240925	164600	278939170	12470	12470	12470	12470	0
241	20240925	164500	278939170	12470	12470	12470	12470	0
242	20240925	164400	278939170	12470	12470	12470	12470	1563
243	20240925	164300	278939170	12470	12470	12470	12470	0
244	20240925	164200	278939170	12470	12470	12470	12470	0
245	20240925	164100	278939170	12470	12470	12470	12470	0
246	20240925	164000	278939170	12470	12470	12470	12470	0
247	20240925	163900	278939170	12470	12470	12470	12470	0
248	20240925	163800	278939170	12470	12470	12470	12470	0
249	20240925	163700	278939170	12470	12470	12470	12470	0
250	20240925	163600	278939170	12470	12470	12470	12470	0
251	20240925	163500	278939170	12470	12470	12470	12470	0
252	20240925	163400	278939170	12470	12470	12470	12470	0
253	20240925	163300	278939170	12470	12470	12470	12470	0
254	20240925	163200	278939170	12470	12470	12470	12470	0
255	20240925	163100	278939170	12470	12470	12470	12470	0
256	20240925	163000	278939170	12470	12470	12470	12470	0
257	20240925	162900	278939170	12470	12470	12470	12470	0
258	20240925	162800	278939170	12470	12470	12470	12470	0
259	20240925	162700	278939170	12470	12470	12470	12470	0
260	20240925	162600	278939170	12470	12470	12470	12470	0
261	20240925	162500	278939170	12470	12470	12470	12470	0
262	20240925	162400	278939170	12470	12470	12470	12470	0
263	20240925	162300	278939170	12470	12470	12470	12470	0
264	20240925	162200	278939170	12470	12470	12470	12470	0
265	20240925	162100	278939170	12470	12470	12470	12470	0
266	20240925	162000	278939170	12470	12470	12470	12470	0
267	20240925	161900	278939170	12470	12470	12470	12470	0
268	20240925	161800	278939170	12470	12470	12470	12470	0
269	20240925	161700	278939170	12470	12470	12470	12470	0
270	20240925	161600	278939170	12470	12470	12470	12470	0
271	20240925	161500	278939170	12470	12470	12470	12470	0
272	20240925	161400	278939170	12470	12470	12470	12470	1563
273	20240925	161300	278939170	12470	12470	12470	12470	0
274	20240925	161200	278939170	12470	12470	12470	12470	0
275	20240925	161100	278939170	12470	12470	12470	12470	0
276	20240925	161000	278939170	12470	12470	12470	12470	0
277	20240925	160900	278939170	12470	12470	12470	12470	0
278	20240925	160800	278939170	12470	12470	12470	12470	0
279	20240925	160700	278939170	12470	12470	12470	12470	0
280	20240925	160600	278939170	12470	12470	12470	12470	0
281	20240925	160500	278939170	12470	12470	12470	12470	0
282	20240925	160400	278939170	12470	12470	12470	12470	0
283	20240925	160300	278939170	12470	12470	12470	12470	0
284	20240925	160200	278939170	12470	12470	12470	12470	0
285	20240925	160100	278939170	12470	12470	12470	12470	0
286	20240925	160000	278939170	12470	12470	12470	12470	0
287	20240925	155900	278939170	12470	12470	12470	12470	0
288	20240925	155800	278939170	12470	12470	12470	12470	0
289	20240925	155700	278939170	12470	12470	12470	12470	0
290	20240925	155600	278939170	12470	12470	12470	12470	0
291	20240925	155500	278939170	12470	12470	12470	12470	0
292	20240925	155400	278939170	12470	12470	12470	12470	0
293	20240925	155300	278939170	12470	12470	12470	12470	0
294	20240925	155200	278939170	12470	12470	12470	12470	0
295	20240925	155100	278939170	12470	12470	12470	12470	0
296	20240925	155000	278939170	12470	12470	12470	12470	0
297	20240925	154900	278939170	12470	12470	12470	12470	0
298	20240925	154800	278939170	12470	12470	12470	12470	0
299	20240925	154700	278939170	12470	12470	12470	12470	0
300	20240925	154600	278939170	12470	12470	12470	12470	0
301	20240925	154500	278939170	12470	12470	12470	12470	0
302	20240925	154400	278939170	12470	12470	12470	12470	1563
303	20240925	154300	278939170	12470	12470	12470	12470	0
304	20240925	154200	278939170	12470	12470	12470	12470	0
305	20240925	154100	278939170	12470	12470	12470	12470	0
306	20240925	154000	278939170	12470	12470	12470	12470	0
307	20240925	153900	278939170	12470	12470	12470	12470	0
308	20240925	153800	278939170	12470	12470	12470	12470	0
309	20240925	153700	278939170	12470	12470	12470	12470	0
310	20240925	153600	278939170	12470	12470	12470	12470	0
311	20240925	153500	278939170	12470	12470	12470	12470	0
312	20240925	153400	278939170	12470	12470	12470	12470	0
313	20240925	153300	278939170	12470	12470	12470	12470	0
314	20240925	153200	278939170	12470	12470	12470	12470	0
315	20240925	153100	278939170	12470	12470	12470	12470	0
316	20240925	153000	278939170	12470	12470	12470	12470	1563
317	20240925	152900	259448560	12550	12550	12550	12550	0
318	20240925	152800	259448560	12550	12550	12550	12550	0
319	20240925	152700	259448560	12550	12550	12550	12550	0
320	20240925	152600	259448560	12550	12550	12550	12550	0
321	20240925	152500	259448560	12550	12550	12550	12550	0
322	20240925	152400	259448560	12550	12550	12550	12550	0
323	20240925	152300	259448560	12550	12550	12550	12550	0
324	20240925	152200	259448560	12550	12550	12550	12550	0
325	20240925	152100	259448560	12550	12550	12550	12550	0
326	20240925	152000	259448560	12550	12550	12550	12550	0
327	20240925	151900	259448560	12550	12650	12650	12550	43
328	20240925	151800	258908410	12540	12540	12540	12540	0
329	20240925	151700	258908410	12540	12540	12540	12540	0
330	20240925	151600	258908410	12540	12540	12540	12540	0
331	20240925	151500	258908410	12540	12540	12540	12540	0
332	20240925	151400	258908410	12540	12570	12570	12540	189
333	20240925	151300	256535350	12620	12590	12620	12590	200
334	20240925	151200	254012250	12540	12560	12560	12540	300
335	20240925	151100	250247640	12550	12550	12550	12550	0
336	20240925	151000	250247640	12550	12560	12560	12550	76
337	20240925	150900	249293240	12550	12550	12550	12550	0
338	20240925	150800	249293240	12550	12550	12550	12550	0
339	20240925	150700	249293240	12550	12550	12550	12550	0
340	20240925	150600	249293240	12550	12550	12550	12550	139
341	20240925	150500	247548790	12550	12550	12550	12550	98
342	20240925	150400	246318890	12560	12560	12560	12560	0
343	20240925	150300	246318890	12560	12560	12560	12560	0
344	20240925	150200	246318890	12560	12560	12560	12560	0
345	20240925	150100	246318890	12560	12560	12560	12560	0
346	20240925	150000	246318890	12560	12560	12560	12560	0
347	20240925	145900	246318890	12560	12560	12560	12560	107
348	20240925	145800	244974970	12570	12570	12570	12570	11
349	20240925	145700	244836700	12570	12570	12570	12570	94
350	20240925	145600	243655120	12570	12570	12570	12570	80
351	20240925	145500	242649520	12570	12570	12570	12570	0
352	20240925	145400	242649520	12570	12570	12570	12570	0
353	20240925	145300	242649520	12570	12570	12570	12570	0
354	20240925	145200	242649520	12570	12570	12570	12570	0
355	20240925	145100	242649520	12570	12580	12580	12570	282
356	20240925	145000	239104750	12570	12580	12580	12570	400
357	20240925	144900	234074850	12590	12610	12610	12590	204
358	20240925	144800	231504310	12620	12620	12620	12620	0
359	20240925	144700	231504310	12620	12620	12620	12620	21
360	20240925	144600	231239290	12620	12620	12620	12620	0
361	20240925	144500	231239290	12620	12620	12620	12620	0
362	20240925	144400	231239290	12620	12620	12620	12620	4
363	20240925	144300	231188810	12640	12640	12640	12640	2
364	20240925	144200	231163530	12650	12650	12650	12650	0
365	20240925	144100	231163530	12650	12650	12650	12650	0
366	20240925	144000	231163530	12650	12650	12650	12650	10
367	20240925	143900	231037030	12670	12670	12670	12670	0
368	20240925	143800	231037030	12670	12670	12670	12670	0
369	20240925	143700	231037030	12670	12660	12670	12660	200
370	20240925	143600	228503610	12670	12670	12670	12670	0
371	20240925	143500	228503610	12670	12670	12670	12670	0
372	20240925	143400	228503610	12670	12670	12670	12670	1
373	20240925	143300	228490940	12670	12670	12670	12670	0
374	20240925	143200	228490940	12670	12670	12670	12670	0
375	20240925	143100	228490940	12670	12670	12670	12670	0
376	20240925	143000	228490940	12670	12670	12670	12670	0
377	20240925	142900	228490940	12670	12670	12670	12670	0
378	20240925	142800	228490940	12670	12670	12670	12670	0
379	20240925	142700	228490940	12670	12670	12670	12670	5
380	20240925	142600	228427590	12650	12650	12650	12650	0
381	20240925	142500	228427590	12650	12650	12650	12650	0
382	20240925	142400	228427590	12650	12650	12650	12650	0
383	20240925	142300	228427590	12650	12650	12650	12650	0
384	20240925	142200	228427590	12650	12650	12650	12650	0
385	20240925	142100	228427590	12650	12650	12650	12650	0
386	20240925	142000	228427590	12650	12650	12650	12650	0
387	20240925	141900	228427590	12650	12650	12650	12650	0
388	20240925	141800	228427590	12650	12630	12650	12630	11
389	20240925	141700	228288640	12660	12660	12660	12660	0
390	20240925	141600	228288640	12660	12660	12660	12660	177
391	20240925	141500	226047820	12660	12660	12660	12660	0
392	20240925	141400	226047820	12660	12660	12660	12660	0
393	20240925	141300	226047820	12660	12660	12660	12660	0
394	20240925	141200	226047820	12660	12650	12660	12650	289
395	20240925	141100	222389940	12630	12630	12630	12630	0
396	20240925	141000	222389940	12630	12630	12630	12630	143
397	20240925	140900	220583850	12610	12610	12610	12610	0
398	20240925	140800	220583850	12610	12620	12620	12610	400
399	20240925	140700	215538700	12640	12640	12640	12640	0
400	20240925	140600	215538700	12640	12640	12640	12640	0
401	20240925	140500	215538700	12640	12640	12640	12640	0
402	20240925	140400	215538700	12640	12640	12640	12640	0
403	20240925	140300	215538700	12640	12640	12640	12640	7
404	20240925	140200	215450220	12640	12640	12640	12640	0
405	20240925	140100	215450220	12640	12640	12640	12640	6
406	20240925	140000	215374380	12640	12640	12640	12640	0
407	20240925	135900	215374380	12640	12640	12640	12640	0
408	20240925	135800	215374380	12640	12640	12640	12640	5
409	20240925	135700	215311180	12610	12610	12610	12610	0
410	20240925	135600	215311180	12610	12610	12610	12610	0
411	20240925	135500	215311180	12610	12620	12620	12610	80
412	20240925	135400	214301740	12640	12640	12640	12640	0
413	20240925	135300	214301740	12640	12640	12640	12640	0
414	20240925	135200	214301740	12640	12640	12640	12640	1
415	20240925	135100	214289100	12650	12650	12650	12650	0
416	20240925	135000	214289100	12650	12650	12650	12650	0
417	20240925	134900	214289100	12650	12650	12650	12650	0
418	20240925	134800	214289100	12650	12650	12650	12650	0
419	20240925	134700	214289100	12650	12650	12650	12650	0
420	20240925	134600	214289100	12650	12650	12650	12650	0
421	20240925	134500	214289100	12650	12650	12650	12650	0
422	20240925	134400	214289100	12650	12650	12650	12650	0
423	20240925	134300	214289100	12650	12650	12650	12650	14
424	20240925	134200	214112000	12650	12650	12650	12650	30
425	20240925	134100	213732500	12650	12650	12650	12650	80
426	20240925	134000	212720500	12660	12660	12660	12660	0
427	20240925	133900	212720500	12660	12660	12660	12660	0
428	20240925	133800	212720500	12660	12660	12660	12660	0
429	20240925	133700	212720500	12660	12660	12660	12660	0
430	20240925	133600	212720500	12660	12660	12660	12660	80
431	20240925	133500	211707700	12660	12660	12660	12660	0
432	20240925	133400	211707700	12660	12660	12660	12660	0
433	20240925	133300	211707700	12660	12660	12660	12660	0
434	20240925	133200	211707700	12660	12660	12660	12660	0
435	20240925	133100	211707700	12660	12660	12660	12660	0
436	20240925	133000	211707700	12660	12660	12660	12660	0
437	20240925	132900	211707700	12660	12660	12660	12660	0
438	20240925	132800	211707700	12660	12660	12660	12660	0
439	20240925	132700	211707700	12660	12660	12660	12660	0
440	20240925	132600	211707700	12660	12660	12660	12660	0
441	20240925	132500	211707700	12660	12660	12660	12660	3
442	20240925	132400	211669720	12660	12660	12660	12660	0
443	20240925	132300	211669720	12660	12660	12660	12660	0
444	20240925	132200	211669720	12660	12660	12660	12660	0
445	20240925	132100	211669720	12660	12660	12660	12660	0
446	20240925	132000	211669720	12660	12660	12660	12660	0
447	20240925	131900	211669720	12660	12660	12660	12660	0
448	20240925	131800	211669720	12660	12660	12660	12660	0
449	20240925	131700	211669720	12660	12660	12660	12660	1
450	20240925	131600	211657060	12650	12650	12650	12650	0
451	20240925	131500	211657060	12650	12650	12650	12650	0
452	20240925	131400	211657060	12650	12650	12650	12650	0
453	20240925	131300	211657060	12650	12650	12650	12650	0
454	20240925	131200	211657060	12650	12650	12650	12650	0
455	20240925	131100	211657060	12650	12650	12650	12650	0
456	20240925	131000	211657060	12650	12660	12660	12650	7
457	20240925	130900	211568480	12660	12660	12660	12660	0
458	20240925	130800	211568480	12660	12660	12660	12660	32
459	20240925	130700	211163360	12660	12660	12660	12660	0
460	20240925	130600	211163360	12660	12660	12660	12660	0
461	20240925	130500	211163360	12660	12660	12660	12660	0
462	20240925	130400	211163360	12660	12660	12660	12660	0
463	20240925	130300	211163360	12660	12660	12660	12660	0
464	20240925	130200	211163360	12660	12660	12660	12660	0
465	20240925	130100	211163360	12660	12660	12660	12660	9
466	20240925	130000	211049420	12660	12660	12660	12660	0
467	20240925	125900	211049420	12660	12660	12660	12660	0
468	20240925	125800	211049420	12660	12660	12660	12660	0
469	20240925	125700	211049420	12660	12660	12660	12660	0
470	20240925	125600	211049420	12660	12660	12660	12660	0
471	20240925	125500	211049420	12660	12660	12660	12660	0
472	20240925	125400	211049420	12660	12660	12660	12660	0
473	20240925	125300	211049420	12660	12660	12660	12660	0
474	20240925	125200	211049420	12660	12660	12660	12660	0
475	20240925	125100	211049420	12660	12660	12660	12660	0
476	20240925	125000	211049420	12660	12660	12660	12660	0
477	20240925	124900	211049420	12660	12660	12660	12660	0
478	20240925	124800	211049420	12660	12620	12660	12620	150
479	20240925	124700	209151770	12610	12610	12610	12610	80
480	20240925	124600	208142970	12630	12630	12630	12630	0
481	20240925	124500	208142970	12630	12630	12630	12630	0
482	20240925	124400	208142970	12630	12630	12630	12630	0
483	20240925	124300	208142970	12630	12630	12630	12630	0
484	20240925	124200	208142970	12630	12630	12630	12630	0
485	20240925	124100	208142970	12630	12630	12630	12630	300
486	20240925	124000	204353970	12600	12590	12600	12570	965
487	20240925	123900	192214220	12590	12590	12590	12590	0
488	20240925	123800	192214220	12590	12590	12590	12590	0
489	20240925	123700	192214220	12590	12590	12590	12590	70
490	20240925	123600	191332920	12590	12590	12590	12590	100
491	20240925	123500	190073920	12590	12610	12610	12590	203
492	20240925	123400	187515940	12610	12610	12610	12610	0
493	20240925	123300	187515940	12610	12610	12610	12610	0
494	20240925	123200	187515940	12610	12610	12610	12610	0
495	20240925	123100	187515940	12610	12610	12610	12610	0
496	20240925	123000	187515940	12610	12610	12610	12610	279
497	20240925	122900	183997750	12610	12610	12610	12610	4
498	20240925	122800	183947310	12610	12610	12610	12610	68
499	20240925	122700	183089830	12610	12610	12610	12610	0
500	20240925	122600	183089830	12610	12610	12610	12610	0
501	20240925	122500	183089830	12610	12610	12610	12610	0
502	20240925	122400	183089830	12610	12610	12610	12610	0
503	20240925	122300	183089830	12610	12610	12610	12610	150
504	20240925	122200	181198330	12640	12640	12640	12640	0
505	20240925	122100	181198330	12640	12620	12640	12620	300
506	20240925	122000	177408190	12600	12610	12610	12600	450
507	20240925	121900	171737100	12640	12640	12640	12640	228
508	20240925	121800	168855180	12640	12640	12640	12640	0
509	20240925	121700	168855180	12640	12640	12640	12640	0
510	20240925	121600	168855180	12640	12640	12640	12640	0
511	20240925	121500	168855180	12640	12620	12640	12620	172
512	20240925	121400	166681260	12610	12610	12610	12610	0
513	20240925	121300	166681260	12610	12610	12610	12610	16
514	20240925	121200	166479500	12610	12610	12610	12610	0
515	20240925	121100	166479500	12610	12610	12610	12610	0
516	20240925	121000	166479500	12610	12610	12610	12610	2
517	20240925	120900	166454280	12600	12600	12600	12600	0
518	20240925	120800	166454280	12600	12600	12600	12600	0
519	20240925	120700	166454280	12600	12600	12600	12600	0
520	20240925	120600	166454280	12600	12600	12600	12600	0
521	20240925	120500	166454280	12600	12610	12610	12600	195
522	20240925	120400	163995400	12610	12620	12620	12610	130
523	20240925	120300	162355960	12630	12630	12630	12630	134
524	20240925	120200	160663540	12660	12660	12660	12660	0
525	20240925	120100	160663540	12660	12660	12660	12660	50
526	20240925	120000	160030540	12660	12660	12660	12660	0
527	20240925	115900	160030540	12660	12660	12660	12660	0
528	20240925	115800	160030540	12660	12660	12660	12660	0
529	20240925	115700	160030540	12660	12660	12660	12660	28
530	20240925	115600	159676060	12660	12660	12660	12660	0
531	20240925	115500	159676060	12660	12660	12660	12660	0
532	20240925	115400	159676060	12660	12660	12660	12660	0
533	20240925	115300	159676060	12660	12660	12660	12660	11
534	20240925	115200	159536800	12630	12630	12630	12630	0
535	20240925	115100	159536800	12630	12630	12630	12630	0
536	20240925	115000	159536800	12630	12630	12630	12630	0
537	20240925	114900	159536800	12630	12650	12650	12630	423
538	20240925	114800	154192400	12680	12680	12680	12680	19
539	20240925	114700	153951480	12680	12680	12680	12680	0
540	20240925	114600	153951480	12680	12680	12680	12680	0
541	20240925	114500	153951480	12680	12680	12680	12680	0
542	20240925	114400	153951480	12680	12680	12680	12680	0
543	20240925	114300	153951480	12680	12680	12680	12680	0
544	20240925	114200	153951480	12680	12680	12680	12680	0
545	20240925	114100	153951480	12680	12680	12680	12680	0
546	20240925	114000	153951480	12680	12680	12680	12680	0
547	20240925	113900	153951480	12680	12680	12680	12680	0
548	20240925	113800	153951480	12680	12680	12680	12680	0
549	20240925	113700	153951480	12680	12680	12680	12680	0
550	20240925	113600	153951480	12680	12680	12680	12680	0
551	20240925	113500	153951480	12680	12680	12680	12680	0
552	20240925	113400	153951480	12680	12680	12680	12680	0
553	20240925	113300	153951480	12680	12680	12680	12680	0
554	20240925	113200	153951480	12680	12680	12680	12680	0
555	20240925	113100	153951480	12680	12680	12680	12680	0
556	20240925	113000	153951480	12680	12680	12680	12680	0
557	20240925	112900	153951480	12680	12680	12680	12680	0
558	20240925	112800	153951480	12680	12680	12680	12680	0
559	20240925	112700	153951480	12680	12680	12680	12680	0
560	20240925	112600	153951480	12680	12680	12680	12680	0
561	20240925	112500	153951480	12680	12680	12680	12680	0
562	20240925	112400	153951480	12680	12680	12680	12680	0
563	20240925	112300	153951480	12680	12680	12680	12680	0
564	20240925	112200	153951480	12680	12680	12680	12680	0
565	20240925	112100	153951480	12680	12680	12680	12680	0
566	20240925	112000	153951480	12680	12680	12680	12680	1
567	20240925	111900	153938800	12700	12700	12700	12700	0
568	20240925	111800	153938800	12700	12700	12700	12700	0
569	20240925	111700	153938800	12700	12700	12700	12700	0
570	20240925	111600	153938800	12700	12700	12700	12700	0
571	20240925	111500	153938800	12700	12700	12700	12700	0
572	20240925	111400	153938800	12700	12700	12700	12700	0
573	20240925	111300	153938800	12700	12700	12700	12700	0
574	20240925	111200	153938800	12700	12680	12700	12680	870
575	20240925	111100	142889820	12700	12700	12700	12700	0
576	20240925	111000	142889820	12700	12700	12700	12700	0
577	20240925	110900	142889820	12700	12670	12700	12670	403
578	20240925	110800	137771750	12700	12670	12700	12670	200
579	20240925	110700	135231800	12660	12660	12660	12660	92
580	20240925	110600	134067080	12650	12650	12650	12640	767
581	20240925	110500	124367810	12680	12680	12680	12680	0
582	20240925	110400	124367810	12680	12680	12680	12680	0
583	20240925	110300	124367810	12680	12680	12680	12680	0
584	20240925	110200	124367810	12680	12680	12680	12680	1
585	20240925	110100	124355130	12660	12660	12660	12660	0
586	20240925	110000	124355130	12660	12660	12660	12660	0
587	20240925	105900	124355130	12660	12660	12660	12660	0
588	20240925	105800	124355130	12660	12660	12660	12660	0
589	20240925	105700	124355130	12660	12670	12670	12660	154
590	20240925	105600	122404920	12700	12700	12700	12700	1
591	20240925	105500	122392220	12680	12680	12680	12680	0
592	20240925	105400	122392220	12680	12680	12680	12680	0
593	20240925	105300	122392220	12680	12680	12680	12680	0
594	20240925	105200	122392220	12680	12670	12680	12660	754
595	20240925	105100	112838200	12680	12680	12680	12680	4
596	20240925	105000	112787480	12680	12680	12680	12680	0
597	20240925	104900	112787480	12680	12680	12680	12680	0
598	20240925	104800	112787480	12680	12680	12680	12680	0
599	20240925	104700	112787480	12680	12680	12680	12680	0
600	20240925	104600	112787480	12680	12680	12680	12680	101
601	20240925	104500	111506800	12680	12680	12680	12680	0
602	20240925	104400	111506800	12680	12680	12680	12680	0
603	20240925	104300	111506800	12680	12680	12680	12680	0
604	20240925	104200	111506800	12680	12680	12680	12680	0
605	20240925	104100	111506800	12680	12680	12680	12680	0
606	20240925	104000	111506800	12680	12680	12680	12680	589
607	20240925	103900	104038280	12680	12680	12680	12680	0
608	20240925	103800	104038280	12680	12680	12680	12680	0
609	20240925	103700	104038280	12680	12680	12680	12680	0
610	20240925	103600	104038280	12680	12680	12680	12680	0
611	20240925	103500	104038280	12680	12680	12680	12680	2
612	20240925	103400	104012920	12680	12680	12680	12680	1
613	20240925	103300	104000240	12690	12690	12690	12690	50
614	20240925	103200	103365740	12690	12690	12690	12690	4
615	20240925	103100	103314980	12690	12690	12690	12690	0
616	20240925	103000	103314980	12690	12690	12690	12690	0
617	20240925	102900	103314980	12690	12690	12690	12690	55
618	20240925	102800	102617030	12690	12690	12690	12690	0
619	20240925	102700	102617030	12690	12690	12690	12690	0
620	20240925	102600	102617030	12690	12690	12690	12690	0
621	20240925	102500	102617030	12690	12690	12690	12690	0
622	20240925	102400	102617030	12690	12690	12690	12690	0
623	20240925	102300	102617030	12690	12690	12690	12690	0
624	20240925	102200	102617030	12690	12690	12690	12690	0
625	20240925	102100	102617030	12690	12690	12690	12690	0
626	20240925	102000	102617030	12690	12690	12690	12690	0
627	20240925	101900	102617030	12690	12690	12690	12690	0
628	20240925	101800	102617030	12690	12690	12690	12690	0
629	20240925	101700	102617030	12690	12690	12690	12690	0
630	20240925	101600	102617030	12690	12690	12690	12690	1
631	20240925	101500	102604340	12700	12700	12700	12700	0
632	20240925	101400	102604340	12700	12700	12700	12700	0
633	20240925	101300	102604340	12700	12700	12700	12700	0
634	20240925	101200	102604340	12700	12700	12700	12700	40
635	20240925	101100	102096340	12700	12700	12700	12700	51
636	20240925	101000	101448640	12690	12690	12690	12690	1
637	20240925	100900	101435950	12700	12710	12710	12700	51
638	20240925	100800	100788240	12700	12710	12710	12690	4
639	20240925	100700	100737440	12700	12710	12710	12690	22
640	20240925	100600	100457850	12720	12720	12720	12720	0
641	20240925	100500	100457850	12720	12720	12720	12720	1
642	20240925	100400	100445130	12670	12670	12670	12670	10
643	20240925	100300	100318430	12710	12710	12710	12710	0
644	20240925	100200	100318430	12710	12710	12710	12710	0
645	20240925	100100	100318430	12710	12710	12710	12710	0
646	20240925	100000	100318430	12710	12710	12710	12710	0
647	20240925	095900	100318430	12710	12700	12710	12700	135
648	20240925	095800	98602690	12700	12690	12700	12690	2
649	20240925	095700	98577300	12670	12670	12670	12670	0
650	20240925	095600	98577300	12670	12670	12670	12670	1
651	20240925	095500	98564630	12690	12690	12690	12690	1
652	20240925	095400	98551940	12670	12670	12670	12670	1
653	20240925	095300	98539270	12680	12680	12680	12680	0
654	20240925	095200	98539270	12680	12680	12680	12680	1
655	20240925	095100	98526590	12670	12670	12670	12670	0
656	20240925	095000	98526590	12670	12670	12670	12670	1
657	20240925	094900	98513920	12670	12670	12670	12670	161
658	20240925	094800	96474050	12660	12660	12660	12660	173
659	20240925	094700	94283870	12660	12660	12660	12660	1
660	20240925	094600	94271210	12710	12710	12710	12710	0
661	20240925	094500	94271210	12710	12710	12710	12710	0
662	20240925	094400	94271210	12710	12710	12710	12710	0
663	20240925	094300	94271210	12710	12690	12710	12690	2
664	20240925	094200	94245810	12700	12700	12700	12700	0
665	20240925	094100	94245810	12700	12660	12700	12650	717
666	20240925	094000	85142660	12640	12640	12640	12640	550
667	20240925	093900	78190660	12660	12660	12660	12660	1
668	20240925	093800	78178000	12690	12680	12690	12680	423
669	20240925	093700	72811420	12680	12680	12680	12680	0
670	20240925	093600	72811420	12680	12680	12680	12680	0
671	20240925	093500	72811420	12680	12680	12680	12680	1
672	20240925	093400	72798740	12670	12670	12670	12670	0
673	20240925	093300	72798740	12670	12670	12670	12670	0
674	20240925	093200	72798740	12670	12690	12690	12660	8
675	20240925	093100	72697270	12640	12640	12640	12640	0
676	20240925	093000	72697270	12640	12640	12640	12640	3
677	20240925	092900	72659350	12690	12680	12690	12680	117
678	20240925	092800	71174640	12640	12640	12640	12640	0
679	20240925	092700	71174640	12640	12640	12640	12640	1
680	20240925	092600	71162000	12690	12690	12690	12690	0
681	20240925	092500	71162000	12690	12690	12690	12690	0
682	20240925	092400	71162000	12690	12690	12690	12690	1
683	20240925	092300	71149310	12690	12670	12690	12670	2
684	20240925	092200	71123950	12680	12640	12680	12640	50
685	20240925	092100	70489990	12680	12680	12680	12680	0
686	20240925	092000	70489990	12680	12680	12680	12680	0
687	20240925	091900	70489990	12680	12680	12680	12680	0
688	20240925	091800	70489990	12680	12680	12680	12680	1
689	20240925	091700	70477310	12660	12650	12660	12650	203
690	20240925	091600	67907710	12650	12650	12650	12650	0
691	20240925	091500	67907710	12650	12690	12690	12650	563
692	20240925	091400	60785720	12650	12650	12650	12650	0
693	20240925	091300	60785720	12650	12650	12650	12650	46
694	20240925	091200	60203820	12680	12660	12680	12650	290
695	20240925	091100	56528220	12670	12670	12670	12670	10
696	20240925	091000	56401520	12660	12610	12660	12610	350
697	20240925	090900	51975810	12590	12590	12590	12590	100
698	20240925	090800	50716810	12600	12600	12600	12600	1
699	20240925	090700	50704210	12670	12670	12670	12670	0
700	20240925	090600	50704210	12670	12670	12670	12670	1
701	20240925	090500	50691540	12680	12680	12680	12680	304
702	20240925	090400	46836820	12680	12680	12680	12680	0
703	20240925	090300	46836820	12680	12680	12680	12680	1
704	20240925	090200	46824140	12530	12530	12530	12530	0
705	20240925	090100	46824140	12530	12530	12530	12530	10
706	20240925	090000	46698840	12690	12460	12700	12460	3744