KissMeData/100120/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	200900	582838100	27400	27400	27400	27400	358
3	20240925	200800	582838100	27400	27400	27400	27400	0
4	20240925	200700	582838100	27400	27400	27400	27400	0
5	20240925	200600	582838100	27400	27400	27400	27400	0
6	20240925	200500	582838100	27400	27400	27400	27400	0
7	20240925	200400	582838100	27400	27400	27400	27400	0
8	20240925	200300	582838100	27400	27400	27400	27400	0
9	20240925	200200	582838100	27400	27400	27400	27400	0
10	20240925	200100	582838100	27400	27400	27400	27400	0
11	20240925	200000	582838100	27400	27400	27400	27400	0
12	20240925	195900	582838100	27400	27400	27400	27400	0
13	20240925	195800	582838100	27400	27400	27400	27400	0
14	20240925	195700	582838100	27400	27400	27400	27400	0
15	20240925	195600	582838100	27400	27400	27400	27400	0
16	20240925	195500	582838100	27400	27400	27400	27400	0
17	20240925	195400	582838100	27400	27400	27400	27400	0
18	20240925	195300	582838100	27400	27400	27400	27400	0
19	20240925	195200	582838100	27400	27400	27400	27400	0
20	20240925	195100	582838100	27400	27400	27400	27400	0
21	20240925	195000	582838100	27400	27400	27400	27400	0
22	20240925	194900	582838100	27400	27400	27400	27400	0
23	20240925	194800	582838100	27400	27400	27400	27400	0
24	20240925	194700	582838100	27400	27400	27400	27400	0
25	20240925	194600	582838100	27400	27400	27400	27400	0
26	20240925	194500	582838100	27400	27400	27400	27400	0
27	20240925	194400	582838100	27400	27400	27400	27400	0
28	20240925	194300	582838100	27400	27400	27400	27400	0
29	20240925	194200	582838100	27400	27400	27400	27400	0
30	20240925	194100	582838100	27400	27400	27400	27400	0
31	20240925	194000	582838100	27400	27400	27400	27400	0
32	20240925	193900	582838100	27400	27400	27400	27400	358
33	20240925	193800	582838100	27400	27400	27400	27400	0
34	20240925	193700	582838100	27400	27400	27400	27400	0
35	20240925	193600	582838100	27400	27400	27400	27400	0
36	20240925	193500	582838100	27400	27400	27400	27400	0
37	20240925	193400	582838100	27400	27400	27400	27400	0
38	20240925	193300	582838100	27400	27400	27400	27400	0
39	20240925	193200	582838100	27400	27400	27400	27400	0
40	20240925	193100	582838100	27400	27400	27400	27400	0
41	20240925	193000	582838100	27400	27400	27400	27400	0
42	20240925	192900	582838100	27400	27400	27400	27400	0
43	20240925	192800	582838100	27400	27400	27400	27400	0
44	20240925	192700	582838100	27400	27400	27400	27400	0
45	20240925	192600	582838100	27400	27400	27400	27400	0
46	20240925	192500	582838100	27400	27400	27400	27400	0
47	20240925	192400	582838100	27400	27400	27400	27400	0
48	20240925	192300	582838100	27400	27400	27400	27400	0
49	20240925	192200	582838100	27400	27400	27400	27400	0
50	20240925	192100	582838100	27400	27400	27400	27400	0
51	20240925	192000	582838100	27400	27400	27400	27400	0
52	20240925	191900	582838100	27400	27400	27400	27400	0
53	20240925	191800	582838100	27400	27400	27400	27400	0
54	20240925	191700	582838100	27400	27400	27400	27400	0
55	20240925	191600	582838100	27400	27400	27400	27400	0
56	20240925	191500	582838100	27400	27400	27400	27400	0
57	20240925	191400	582838100	27400	27400	27400	27400	0
58	20240925	191300	582838100	27400	27400	27400	27400	0
59	20240925	191200	582838100	27400	27400	27400	27400	0
60	20240925	191100	582838100	27400	27400	27400	27400	0
61	20240925	191000	582838100	27400	27400	27400	27400	0
62	20240925	190900	582838100	27400	27400	27400	27400	358
63	20240925	190800	582838100	27400	27400	27400	27400	0
64	20240925	190700	582838100	27400	27400	27400	27400	0
65	20240925	190600	582838100	27400	27400	27400	27400	0
66	20240925	190500	582838100	27400	27400	27400	27400	0
67	20240925	190400	582838100	27400	27400	27400	27400	0
68	20240925	190300	582838100	27400	27400	27400	27400	0
69	20240925	190200	582838100	27400	27400	27400	27400	0
70	20240925	190100	582838100	27400	27400	27400	27400	0
71	20240925	190000	582838100	27400	27400	27400	27400	0
72	20240925	185900	582838100	27400	27400	27400	27400	0
73	20240925	185800	582838100	27400	27400	27400	27400	0
74	20240925	185700	582838100	27400	27400	27400	27400	0
75	20240925	185600	582838100	27400	27400	27400	27400	0
76	20240925	185500	582838100	27400	27400	27400	27400	0
77	20240925	185400	582838100	27400	27400	27400	27400	0
78	20240925	185300	582838100	27400	27400	27400	27400	0
79	20240925	185200	582838100	27400	27400	27400	27400	0
80	20240925	185100	582838100	27400	27400	27400	27400	0
81	20240925	185000	582838100	27400	27400	27400	27400	0
82	20240925	184900	582838100	27400	27400	27400	27400	0
83	20240925	184800	582838100	27400	27400	27400	27400	0
84	20240925	184700	582838100	27400	27400	27400	27400	0
85	20240925	184600	582838100	27400	27400	27400	27400	0
86	20240925	184500	582838100	27400	27400	27400	27400	0
87	20240925	184400	582838100	27400	27400	27400	27400	0
88	20240925	184300	582838100	27400	27400	27400	27400	0
89	20240925	184200	582838100	27400	27400	27400	27400	0
90	20240925	184100	582838100	27400	27400	27400	27400	0
91	20240925	184000	582838100	27400	27400	27400	27400	0
92	20240925	183900	582838100	27400	27400	27400	27400	358
93	20240925	183800	582838100	27400	27400	27400	27400	0
94	20240925	183700	582838100	27400	27400	27400	27400	0
95	20240925	183600	582838100	27400	27400	27400	27400	0
96	20240925	183500	582838100	27400	27400	27400	27400	0
97	20240925	183400	582838100	27400	27400	27400	27400	0
98	20240925	183300	582838100	27400	27400	27400	27400	0
99	20240925	183200	582838100	27400	27400	27400	27400	0
100	20240925	183100	582838100	27400	27400	27400	27400	0
101	20240925	183000	582838100	27400	27400	27400	27400	0
102	20240925	182900	582838100	27400	27400	27400	27400	0
103	20240925	182800	582838100	27400	27400	27400	27400	0
104	20240925	182700	582838100	27400	27400	27400	27400	0
105	20240925	182600	582838100	27400	27400	27400	27400	0
106	20240925	182500	582838100	27400	27400	27400	27400	0
107	20240925	182400	582838100	27400	27400	27400	27400	0
108	20240925	182300	582838100	27400	27400	27400	27400	0
109	20240925	182200	582838100	27400	27400	27400	27400	0
110	20240925	182100	582838100	27400	27400	27400	27400	0
111	20240925	182000	582838100	27400	27400	27400	27400	0
112	20240925	181900	582838100	27400	27400	27400	27400	0
113	20240925	181800	582838100	27400	27400	27400	27400	0
114	20240925	181700	582838100	27400	27400	27400	27400	0
115	20240925	181600	582838100	27400	27400	27400	27400	0
116	20240925	181500	582838100	27400	27400	27400	27400	0
117	20240925	181400	582838100	27400	27400	27400	27400	0
118	20240925	181300	582838100	27400	27400	27400	27400	0
119	20240925	181200	582838100	27400	27400	27400	27400	0
120	20240925	181100	582838100	27400	27400	27400	27400	0
121	20240925	181000	582838100	27400	27400	27400	27400	0
122	20240925	180900	582838100	27400	27400	27400	27400	358
123	20240925	180800	582838100	27400	27400	27400	27400	0
124	20240925	180700	582838100	27400	27400	27400	27400	0
125	20240925	180600	582838100	27400	27400	27400	27400	0
126	20240925	180500	582838100	27400	27400	27400	27400	0
127	20240925	180400	582838100	27400	27400	27400	27400	0
128	20240925	180300	582838100	27400	27400	27400	27400	0
129	20240925	180200	582838100	27400	27400	27400	27400	0
130	20240925	180100	582838100	27400	27400	27400	27400	0
131	20240925	180000	582838100	27400	27400	27400	27400	0
132	20240925	175900	582838100	27400	27400	27400	27400	0
133	20240925	175800	582838100	27400	27400	27400	27400	0
134	20240925	175700	582838100	27400	27400	27400	27400	0
135	20240925	175600	582838100	27400	27400	27400	27400	0
136	20240925	175500	582838100	27400	27400	27400	27400	0
137	20240925	175400	582838100	27400	27400	27400	27400	0
138	20240925	175300	582838100	27400	27400	27400	27400	0
139	20240925	175200	582838100	27400	27400	27400	27400	0
140	20240925	175100	582838100	27400	27400	27400	27400	0
141	20240925	175000	582838100	27400	27400	27400	27400	0
142	20240925	174900	582838100	27400	27400	27400	27400	0
143	20240925	174800	582838100	27400	27400	27400	27400	0
144	20240925	174700	582838100	27400	27400	27400	27400	0
145	20240925	174600	582838100	27400	27400	27400	27400	0
146	20240925	174500	582838100	27400	27400	27400	27400	0
147	20240925	174400	582838100	27400	27400	27400	27400	0
148	20240925	174300	582838100	27400	27400	27400	27400	0
149	20240925	174200	582838100	27400	27400	27400	27400	0
150	20240925	174100	582838100	27400	27400	27400	27400	0
151	20240925	174000	582838100	27400	27400	27400	27400	0
152	20240925	173900	582838100	27400	27400	27400	27400	358
153	20240925	173800	582838100	27400	27400	27400	27400	0
154	20240925	173700	582838100	27400	27400	27400	27400	0
155	20240925	173600	582838100	27400	27400	27400	27400	0
156	20240925	173500	582838100	27400	27400	27400	27400	0
157	20240925	173400	582838100	27400	27400	27400	27400	0
158	20240925	173300	582838100	27400	27400	27400	27400	0
159	20240925	173200	582838100	27400	27400	27400	27400	0
160	20240925	173100	582838100	27400	27400	27400	27400	0
161	20240925	173000	582838100	27400	27400	27400	27400	0
162	20240925	172900	582838100	27400	27400	27400	27400	0
163	20240925	172800	582838100	27400	27400	27400	27400	0
164	20240925	172700	582838100	27400	27400	27400	27400	0
165	20240925	172600	582838100	27400	27400	27400	27400	0
166	20240925	172500	582838100	27400	27400	27400	27400	0
167	20240925	172400	582838100	27400	27400	27400	27400	0
168	20240925	172300	582838100	27400	27400	27400	27400	0
169	20240925	172200	582838100	27400	27400	27400	27400	0
170	20240925	172100	582838100	27400	27400	27400	27400	0
171	20240925	172000	582838100	27400	27400	27400	27400	0
172	20240925	171900	582838100	27400	27400	27400	27400	0
173	20240925	171800	582838100	27400	27400	27400	27400	0
174	20240925	171700	582838100	27400	27400	27400	27400	0
175	20240925	171600	582838100	27400	27400	27400	27400	0
176	20240925	171500	582838100	27400	27400	27400	27400	0
177	20240925	171400	582838100	27400	27400	27400	27400	0
178	20240925	171300	582838100	27400	27400	27400	27400	0
179	20240925	171200	582838100	27400	27400	27400	27400	0
180	20240925	171100	582838100	27400	27400	27400	27400	0
181	20240925	171000	582838100	27400	27400	27400	27400	0
182	20240925	170900	582838100	27400	27400	27400	27400	358
183	20240925	170800	582838100	27400	27400	27400	27400	0
184	20240925	170700	582838100	27400	27400	27400	27400	0
185	20240925	170600	582838100	27400	27400	27400	27400	0
186	20240925	170500	582838100	27400	27400	27400	27400	0
187	20240925	170400	582838100	27400	27400	27400	27400	0
188	20240925	170300	582838100	27400	27400	27400	27400	0
189	20240925	170200	582838100	27400	27400	27400	27400	0
190	20240925	170100	582838100	27400	27400	27400	27400	0
191	20240925	170000	582838100	27400	27400	27400	27400	0
192	20240925	165900	582838100	27400	27400	27400	27400	0
193	20240925	165800	582838100	27400	27400	27400	27400	0
194	20240925	165700	582838100	27400	27400	27400	27400	0
195	20240925	165600	582838100	27400	27400	27400	27400	0
196	20240925	165500	582838100	27400	27400	27400	27400	0
197	20240925	165400	582838100	27400	27400	27400	27400	0
198	20240925	165300	582838100	27400	27400	27400	27400	0
199	20240925	165200	582838100	27400	27400	27400	27400	0
200	20240925	165100	582838100	27400	27400	27400	27400	0
201	20240925	165000	582838100	27400	27400	27400	27400	0
202	20240925	164900	582838100	27400	27400	27400	27400	0
203	20240925	164800	582838100	27400	27400	27400	27400	0
204	20240925	164700	582838100	27400	27400	27400	27400	0
205	20240925	164600	582838100	27400	27400	27400	27400	0
206	20240925	164500	582838100	27400	27400	27400	27400	0
207	20240925	164400	582838100	27400	27400	27400	27400	0
208	20240925	164300	582838100	27400	27400	27400	27400	0
209	20240925	164200	582838100	27400	27400	27400	27400	0
210	20240925	164100	582838100	27400	27400	27400	27400	0
211	20240925	164000	582838100	27400	27400	27400	27400	0
212	20240925	163900	582838100	27400	27400	27400	27400	358
213	20240925	163800	582838100	27400	27400	27400	27400	0
214	20240925	163700	582838100	27400	27400	27400	27400	0
215	20240925	163600	582838100	27400	27400	27400	27400	0
216	20240925	163500	582838100	27400	27400	27400	27400	0
217	20240925	163400	582838100	27400	27400	27400	27400	0
218	20240925	163300	582838100	27400	27400	27400	27400	0
219	20240925	163200	582838100	27400	27400	27400	27400	0
220	20240925	163100	582838100	27400	27400	27400	27400	0
221	20240925	163000	582838100	27400	27400	27400	27400	0
222	20240925	162900	582838100	27400	27400	27400	27400	0
223	20240925	162800	582838100	27400	27400	27400	27400	0
224	20240925	162700	582838100	27400	27400	27400	27400	0
225	20240925	162600	582838100	27400	27400	27400	27400	0
226	20240925	162500	582838100	27400	27400	27400	27400	0
227	20240925	162400	582838100	27400	27400	27400	27400	0
228	20240925	162300	582838100	27400	27400	27400	27400	0
229	20240925	162200	582838100	27400	27400	27400	27400	0
230	20240925	162100	582838100	27400	27400	27400	27400	0
231	20240925	162000	582838100	27400	27400	27400	27400	0
232	20240925	161900	582838100	27400	27400	27400	27400	0
233	20240925	161800	582838100	27400	27400	27400	27400	0
234	20240925	161700	582838100	27400	27400	27400	27400	0
235	20240925	161600	582838100	27400	27400	27400	27400	0
236	20240925	161500	582838100	27400	27400	27400	27400	0
237	20240925	161400	582838100	27400	27400	27400	27400	0
238	20240925	161300	582838100	27400	27400	27400	27400	0
239	20240925	161200	582838100	27400	27400	27400	27400	0
240	20240925	161100	582838100	27400	27400	27400	27400	0
241	20240925	161000	582838100	27400	27400	27400	27400	0
242	20240925	160900	582838100	27400	27400	27400	27400	358
243	20240925	160800	582838100	27400	27400	27400	27400	0
244	20240925	160700	582838100	27400	27400	27400	27400	0
245	20240925	160600	582838100	27400	27400	27400	27400	0
246	20240925	160500	582838100	27400	27400	27400	27400	0
247	20240925	160400	582838100	27400	27400	27400	27400	0
248	20240925	160300	582838100	27400	27400	27400	27400	0
249	20240925	160200	582838100	27400	27400	27400	27400	0
250	20240925	160100	582838100	27400	27400	27400	27400	0
251	20240925	160000	582838100	27400	27400	27400	27400	0
252	20240925	155900	582838100	27400	27400	27400	27400	0
253	20240925	155800	582838100	27400	27400	27400	27400	0
254	20240925	155700	582838100	27400	27400	27400	27400	0
255	20240925	155600	582838100	27400	27400	27400	27400	0
256	20240925	155500	582838100	27400	27400	27400	27400	0
257	20240925	155400	582838100	27400	27400	27400	27400	0
258	20240925	155300	582838100	27400	27400	27400	27400	0
259	20240925	155200	582838100	27400	27400	27400	27400	0
260	20240925	155100	582838100	27400	27400	27400	27400	0
261	20240925	155000	582838100	27400	27400	27400	27400	0
262	20240925	154900	582838100	27400	27400	27400	27400	0
263	20240925	154800	582838100	27400	27400	27400	27400	0
264	20240925	154700	582838100	27400	27400	27400	27400	0
265	20240925	154600	582838100	27400	27400	27400	27400	0
266	20240925	154500	582838100	27400	27400	27400	27400	0
267	20240925	154400	582838100	27400	27400	27400	27400	0
268	20240925	154300	582838100	27400	27400	27400	27400	0
269	20240925	154200	582838100	27400	27400	27400	27400	0
270	20240925	154100	582838100	27400	27400	27400	27400	0
271	20240925	154000	582838100	27400	27400	27400	27400	0
272	20240925	153900	582838100	27400	27400	27400	27400	358
273	20240925	153800	582838100	27400	27400	27400	27400	0
274	20240925	153700	582838100	27400	27400	27400	27400	0
275	20240925	153600	582838100	27400	27400	27400	27400	0
276	20240925	153500	582838100	27400	27400	27400	27400	0
277	20240925	153400	582838100	27400	27400	27400	27400	0
278	20240925	153300	582838100	27400	27400	27400	27400	0
279	20240925	153200	582838100	27400	27400	27400	27400	0
280	20240925	153100	582838100	27400	27400	27400	27400	0
281	20240925	153000	582838100	27400	27400	27400	27400	358
282	20240925	152900	573028900	27350	27350	27350	27350	0
283	20240925	152800	573028900	27350	27350	27350	27350	0
284	20240925	152700	573028900	27350	27350	27350	27350	0
285	20240925	152600	573028900	27350	27350	27350	27350	0
286	20240925	152500	573028900	27350	27350	27350	27350	0
287	20240925	152400	573028900	27350	27350	27350	27350	0
288	20240925	152300	573028900	27350	27350	27350	27350	0
289	20240925	152200	573028900	27350	27350	27350	27350	0
290	20240925	152100	573028900	27350	27350	27350	27350	0
291	20240925	152000	573028900	27350	27350	27350	27350	0
292	20240925	151900	573028900	27350	27300	27350	27300	366
293	20240925	151800	563036250	27350	27300	27350	27300	3
294	20240925	151700	562954250	27300	27300	27300	27300	25
295	20240925	151600	562271750	27300	27300	27300	27300	0
296	20240925	151500	562271750	27300	27300	27300	27300	0
297	20240925	151400	562271750	27300	27300	27300	27300	50
298	20240925	151300	560906750	27300	27300	27300	27300	1
299	20240925	151200	560879450	27200	27150	27200	27150	9
300	20240925	151100	560634850	27200	27200	27200	27200	110
301	20240925	151000	557642850	27200	27200	27200	27200	101
302	20240925	150900	554895650	27200	27200	27200	27200	1
303	20240925	150800	554868450	27200	27200	27200	27200	0
304	20240925	150700	554868450	27200	27200	27200	27200	0
305	20240925	150600	554868450	27200	27250	27250	27200	657
306	20240925	150500	536972750	27300	27300	27300	27300	784
307	20240925	150400	515569550	27300	27300	27300	27300	0
308	20240925	150300	515569550	27300	27300	27300	27300	60
309	20240925	150200	513931550	27300	27300	27300	27300	0
310	20240925	150100	513931550	27300	27300	27300	27300	4
311	20240925	150000	513822350	27400	27400	27400	27400	1
312	20240925	145900	513794950	27350	27350	27350	27350	0
313	20240925	145800	513794950	27350	27350	27350	27350	246
314	20240925	145700	507066850	27400	27400	27400	27400	0
315	20240925	145600	507066850	27400	27400	27400	27400	2
316	20240925	145500	507012050	27350	27350	27350	27350	30
317	20240925	145400	506191550	27350	27350	27350	27350	1
318	20240925	145300	506164200	27350	27350	27350	27350	0
319	20240925	145200	506164200	27350	27350	27350	27350	5
320	20240925	145100	506027450	27350	27350	27350	27350	0
321	20240925	145000	506027450	27350	27350	27350	27350	0
322	20240925	144900	506027450	27350	27350	27350	27300	500
323	20240925	144800	492360100	27400	27400	27400	27400	7
324	20240925	144700	492168300	27400	27400	27400	27400	117
325	20240925	144600	488962500	27400	27400	27400	27400	54
326	20240925	144500	487482900	27400	27400	27400	27400	9
327	20240925	144400	487236300	27350	27350	27400	27350	9
328	20240925	144300	486990000	27350	27350	27350	27350	142
329	20240925	144200	483106300	27350	27350	27350	27350	0
330	20240925	144100	483106300	27350	27350	27350	27350	0
331	20240925	144000	483106300	27350	27350	27350	27350	0
332	20240925	143900	483106300	27350	27350	27350	27350	0
333	20240925	143800	483106300	27350	27350	27350	27350	0
334	20240925	143700	483106300	27350	27350	27350	27350	0
335	20240925	143600	483106300	27350	27350	27350	27350	95
336	20240925	143500	480508050	27350	27350	27350	27350	40
337	20240925	143400	479414050	27350	27350	27350	27350	0
338	20240925	143300	479414050	27350	27350	27350	27350	0
339	20240925	143200	479414050	27350	27350	27350	27350	0
340	20240925	143100	479414050	27350	27350	27350	27350	0
341	20240925	143000	479414050	27350	27350	27350	27350	0
342	20240925	142900	479414050	27350	27350	27350	27350	0
343	20240925	142800	479414050	27350	27350	27350	27350	0
344	20240925	142700	479414050	27350	27350	27350	27350	0
345	20240925	142600	479414050	27350	27350	27350	27350	0
346	20240925	142500	479414050	27350	27350	27350	27350	19
347	20240925	142400	478894400	27350	27350	27350	27350	41
348	20240925	142300	477773050	27350	27350	27350	27350	1
349	20240925	142200	477745700	27350	27350	27350	27350	10
350	20240925	142100	477472200	27350	27350	27350	27350	0
351	20240925	142000	477472200	27350	27350	27350	27350	0
352	20240925	141900	477472200	27350	27350	27350	27350	0
353	20240925	141800	477472200	27350	27350	27350	27350	100
354	20240925	141700	474737200	27350	27350	27350	27350	0
355	20240925	141600	474737200	27350	27350	27350	27350	0
356	20240925	141500	474737200	27350	27350	27350	27350	0
357	20240925	141400	474737200	27350	27350	27350	27350	1
358	20240925	141300	474709850	27350	27350	27350	27350	7
359	20240925	141200	474518400	27350	27350	27350	27350	0
360	20240925	141100	474518400	27350	27350	27350	27350	0
361	20240925	141000	474518400	27350	27350	27350	27350	0
362	20240925	140900	474518400	27350	27350	27350	27350	61
363	20240925	140800	472850050	27400	27400	27400	27350	62
364	20240925	140700	471153850	27400	27400	27400	27400	0
365	20240925	140600	471153850	27400	27400	27400	27400	2
366	20240925	140500	471099050	27400	27400	27400	27400	0
367	20240925	140400	471099050	27400	27400	27400	27400	0
368	20240925	140300	471099050	27400	27400	27400	27400	0
369	20240925	140200	471099050	27400	27400	27400	27400	0
370	20240925	140100	471099050	27400	27400	27400	27400	0
371	20240925	140000	471099050	27400	27400	27400	27400	2
372	20240925	135900	471044250	27400	27400	27400	27400	0
373	20240925	135800	471044250	27400	27400	27400	27400	0
374	20240925	135700	471044250	27400	27400	27400	27400	0
375	20240925	135600	471044250	27400	27400	27400	27400	10
376	20240925	135500	470770250	27400	27400	27400	27400	0
377	20240925	135400	470770250	27400	27400	27400	27400	0
378	20240925	135300	470770250	27400	27400	27400	27400	0
379	20240925	135200	470770250	27400	27400	27400	27400	0
380	20240925	135100	470770250	27400	27400	27400	27400	0
381	20240925	135000	470770250	27400	27400	27400	27400	0
382	20240925	134900	470770250	27400	27400	27400	27400	0
383	20240925	134800	470770250	27400	27400	27400	27400	0
384	20240925	134700	470770250	27400	27400	27400	27400	0
385	20240925	134600	470770250	27400	27400	27400	27400	0
386	20240925	134500	470770250	27400	27400	27400	27400	5
387	20240925	134400	470633250	27350	27350	27350	27350	0
388	20240925	134300	470633250	27350	27350	27350	27350	0
389	20240925	134200	470633250	27350	27350	27350	27350	0
390	20240925	134100	470633250	27350	27350	27350	27350	0
391	20240925	134000	470633250	27350	27350	27350	27350	0
392	20240925	133900	470633250	27350	27350	27350	27350	9
393	20240925	133800	470387100	27350	27350	27350	27350	5
394	20240925	133700	470250350	27350	27350	27350	27350	8
395	20240925	133600	470031550	27350	27350	27350	27350	5
396	20240925	133500	469894800	27350	27350	27400	27350	19
397	20240925	133400	469374650	27350	27350	27350	27350	4
398	20240925	133300	469265250	27350	27350	27350	27350	54
399	20240925	133200	467788350	27350	27350	27400	27350	59
400	20240925	133100	466172200	27350	27350	27350	27350	5
401	20240925	133000	466035450	27350	27350	27350	27350	69
402	20240925	132900	464148300	27350	27350	27350	27350	0
403	20240925	132800	464148300	27350	27350	27350	27350	1
404	20240925	132700	464120950	27350	27350	27350	27350	0
405	20240925	132600	464120950	27350	27400	27400	27350	70
406	20240925	132500	462205450	27350	27350	27350	27350	100
407	20240925	132400	459470450	27400	27400	27400	27400	3
408	20240925	132300	459388250	27400	27400	27400	27400	120
409	20240925	132200	456100250	27400	27400	27400	27400	0
410	20240925	132100	456100250	27400	27450	27450	27400	11
411	20240925	132000	455798800	27450	27450	27450	27450	0
412	20240925	131900	455798800	27450	27450	27450	27450	0
413	20240925	131800	455798800	27450	27450	27450	27450	28
414	20240925	131700	455030200	27450	27450	27450	27450	30
415	20240925	131600	454206700	27450	27450	27450	27450	58
416	20240925	131500	452614600	27450	27450	27450	27450	0
417	20240925	131400	452614600	27450	27450	27450	27450	0
418	20240925	131300	452614600	27450	27450	27450	27450	745
419	20240925	131200	432164350	27500	27500	27500	27500	0
420	20240925	131100	432164350	27500	27500	27500	27500	0
421	20240925	131000	432164350	27500	27500	27500	27500	0
422	20240925	130900	432164350	27500	27500	27500	27500	10
423	20240925	130800	431889350	27500	27500	27500	27500	9
424	20240925	130700	431641850	27500	27500	27500	27500	0
425	20240925	130600	431641850	27500	27500	27500	27500	0
426	20240925	130500	431641850	27500	27500	27500	27500	0
427	20240925	130400	431641850	27500	27500	27500	27500	15
428	20240925	130300	431229350	27450	27450	27450	27450	0
429	20240925	130200	431229350	27450	27450	27450	27450	0
430	20240925	130100	431229350	27450	27450	27450	27450	0
431	20240925	130000	431229350	27450	27450	27450	27450	5
432	20240925	125900	431092100	27450	27450	27450	27450	0
433	20240925	125800	431092100	27450	27450	27450	27450	0
434	20240925	125700	431092100	27450	27450	27450	27450	0
435	20240925	125600	431092100	27450	27450	27450	27450	0
436	20240925	125500	431092100	27450	27450	27450	27450	32
437	20240925	125400	430213700	27450	27450	27450	27450	100
438	20240925	125300	427468700	27500	27500	27500	27500	0
439	20240925	125200	427468700	27500	27500	27500	27500	0
440	20240925	125100	427468700	27500	27500	27500	27500	0
441	20240925	125000	427468700	27500	27500	27500	27500	0
442	20240925	124900	427468700	27500	27500	27500	27500	0
443	20240925	124800	427468700	27500	27500	27500	27500	0
444	20240925	124700	427468700	27500	27500	27500	27500	0
445	20240925	124600	427468700	27500	27500	27500	27500	1
446	20240925	124500	427441200	27500	27500	27500	27500	1
447	20240925	124400	427413700	27500	27500	27500	27500	200
448	20240925	124300	421913700	27500	27500	27500	27500	0
449	20240925	124200	421913700	27500	27500	27500	27500	200
450	20240925	124100	416413700	27500	27500	27500	27500	45
451	20240925	124000	415176200	27500	27500	27500	27500	0
452	20240925	123900	415176200	27500	27500	27500	27500	398
453	20240925	123800	404231200	27500	27500	27500	27500	941
454	20240925	123700	378353700	27550	27550	27550	27550	2
455	20240925	123600	378298600	27550	27550	27550	27550	0
456	20240925	123500	378298600	27550	27550	27550	27500	47
457	20240925	123400	377003800	27550	27550	27550	27550	257
458	20240925	123300	369923450	27550	27500	27550	27500	297
459	20240925	123200	361752000	27500	27500	27500	27500	1
460	20240925	123100	361724500	27500	27500	27500	27500	0
461	20240925	123000	361724500	27500	27500	27500	27450	395
462	20240925	122900	350862050	27500	27500	27500	27500	0
463	20240925	122800	350862050	27500	27500	27500	27500	191
464	20240925	122700	345609550	27550	27550	27550	27550	0
465	20240925	122600	345609550	27550	27550	27550	27550	5
466	20240925	122500	345471800	27550	27550	27550	27550	0
467	20240925	122400	345471800	27550	27500	27550	27500	363
468	20240925	122300	335485250	27500	27500	27500	27500	0
469	20240925	122200	335485250	27500	27500	27500	27500	335
470	20240925	122100	326272750	27550	27550	27550	27550	43
471	20240925	122000	325088100	27550	27550	27550	27550	7
472	20240925	121900	324895250	27550	27500	27600	27500	303
473	20240925	121800	316551650	27500	27450	27500	27450	430
474	20240925	121700	304730800	27450	27450	27450	27450	0
475	20240925	121600	304730800	27450	27500	27500	27450	939
476	20240925	121500	278934400	27550	27550	27550	27550	0
477	20240925	121400	278934400	27550	27550	27550	27550	300
478	20240925	121300	270669400	27500	27450	27550	27450	1581
479	20240925	121200	227223300	27450	27400	27450	27400	310
480	20240925	121100	218714300	27450	27450	27450	27450	0
481	20240925	121000	218714300	27450	27450	27450	27450	0
482	20240925	120900	218714300	27450	27450	27450	27450	0
483	20240925	120800	218714300	27450	27400	27450	27350	514
484	20240925	120700	204631200	27350	27350	27350	27350	1
485	20240925	120600	204603850	27400	27400	27400	27400	0
486	20240925	120500	204603850	27400	27400	27400	27400	0
487	20240925	120400	204603850	27400	27400	27400	27400	1
488	20240925	120300	204576450	27350	27350	27350	27350	0
489	20240925	120200	204576450	27350	27350	27350	27350	2
490	20240925	120100	204521750	27350	27350	27350	27350	0
491	20240925	120000	204521750	27350	27350	27350	27350	0
492	20240925	115900	204521750	27350	27350	27350	27350	2
493	20240925	115800	204467050	27350	27350	27350	27350	0
494	20240925	115700	204467050	27350	27350	27350	27350	69
495	20240925	115600	202579900	27350	27350	27350	27350	0
496	20240925	115500	202579900	27350	27350	27350	27350	0
497	20240925	115400	202579900	27350	27350	27350	27350	21
498	20240925	115300	202005550	27350	27350	27350	27350	1
499	20240925	115200	201978200	27350	27350	27350	27350	0
500	20240925	115100	201978200	27350	27350	27350	27350	13
501	20240925	115000	201622650	27350	27350	27350	27350	31
502	20240925	114900	200774800	27350	27350	27350	27350	0
503	20240925	114800	200774800	27350	27350	27350	27350	114
504	20240925	114700	197656900	27350	27350	27350	27350	10
505	20240925	114600	197383400	27350	27350	27350	27350	62
506	20240925	114500	195687700	27350	27350	27350	27350	0
507	20240925	114400	195687700	27350	27350	27350	27350	22
508	20240925	114300	195086000	27300	27300	27300	27300	0
509	20240925	114200	195086000	27300	27300	27300	27300	28
510	20240925	114100	194321600	27300	27350	27350	27300	207
511	20240925	114000	188669650	27350	27350	27350	27350	0
512	20240925	113900	188669650	27350	27350	27350	27350	9
513	20240925	113800	188423500	27350	27350	27350	27350	0
514	20240925	113700	188423500	27350	27350	27350	27350	0
515	20240925	113600	188423500	27350	27350	27350	27350	51
516	20240925	113500	187028650	27350	27350	27350	27350	10
517	20240925	113400	186755150	27350	27350	27350	27350	0
518	20240925	113300	186755150	27350	27350	27350	27350	0
519	20240925	113200	186755150	27350	27350	27350	27350	3
520	20240925	113100	186673100	27350	27400	27400	27350	47
521	20240925	113000	185385800	27350	27350	27350	27350	0
522	20240925	112900	185385800	27350	27350	27350	27350	0
523	20240925	112800	185385800	27350	27350	27350	27350	0
524	20240925	112700	185385800	27350	27350	27350	27350	15
525	20240925	112600	184975550	27350	27350	27350	27350	0
526	20240925	112500	184975550	27350	27350	27350	27350	13
527	20240925	112400	184620000	27350	27400	27400	27350	11
528	20240925	112300	184318850	27350	27350	27350	27350	0
529	20240925	112200	184318850	27350	27350	27350	27350	45
530	20240925	112100	183088100	27350	27350	27350	27350	0
531	20240925	112000	183088100	27350	27350	27350	27350	0
532	20240925	111900	183088100	27350	27350	27350	27350	18
533	20240925	111800	182595800	27350	27350	27350	27350	0
534	20240925	111700	182595800	27350	27350	27350	27350	25
535	20240925	111600	181912050	27350	27350	27350	27350	1
536	20240925	111500	181884700	27350	27350	27350	27350	0
537	20240925	111400	181884700	27350	27300	27350	27300	106
538	20240925	111300	178990600	27300	27300	27300	27300	0
539	20240925	111200	178990600	27300	27300	27300	27300	50
540	20240925	111100	177625600	27350	27350	27350	27350	6
541	20240925	111000	177461500	27400	27400	27400	27400	2
542	20240925	110900	177406700	27350	27350	27350	27350	10
543	20240925	110800	177133200	27350	27350	27350	27350	0
544	20240925	110700	177133200	27350	27350	27350	27350	0
545	20240925	110600	177133200	27350	27350	27350	27350	104
546	20240925	110500	174288800	27400	27400	27400	27400	0
547	20240925	110400	174288800	27400	27400	27400	27400	0
548	20240925	110300	174288800	27400	27400	27400	27400	1
549	20240925	110200	174261400	27400	27400	27400	27400	5
550	20240925	110100	174124400	27400	27400	27400	27400	0
551	20240925	110000	174124400	27400	27300	27400	27300	188
552	20240925	105900	168973450	27350	27350	27350	27350	0
553	20240925	105800	168973450	27350	27350	27350	27350	2
554	20240925	105700	168918750	27350	27350	27350	27350	4
555	20240925	105600	168809350	27350	27350	27350	27350	165
556	20240925	105500	164296600	27350	27350	27350	27350	3
557	20240925	105400	164214550	27350	27350	27350	27350	4
558	20240925	105300	164105150	27350	27350	27350	27350	20
559	20240925	105200	163558150	27400	27350	27400	27350	12
560	20240925	105100	163229850	27350	27350	27350	27350	1
561	20240925	105000	163202500	27350	27350	27350	27350	5
562	20240925	104900	163065750	27350	27350	27350	27350	6
563	20240925	104800	162901650	27350	27350	27350	27350	146
564	20240925	104700	158908550	27350	27350	27350	27350	50
565	20240925	104600	157541050	27350	27350	27350	27350	0
566	20240925	104500	157541050	27350	27350	27350	27350	12
567	20240925	104400	157212850	27350	27350	27350	27350	9
568	20240925	104300	156966700	27400	27350	27400	27300	123
569	20240925	104200	153602650	27350	27350	27350	27350	448
570	20240925	104100	141349850	27300	27300	27300	27300	299
571	20240925	104000	133187150	27300	27300	27300	27300	0
572	20240925	103900	133187150	27300	27300	27300	27300	0
573	20240925	103800	133187150	27300	27300	27300	27300	2
574	20240925	103700	133132550	27200	27200	27200	27200	126
575	20240925	103600	129705350	27250	27250	27250	27250	153
576	20240925	103500	125536100	27150	27150	27150	27150	0
577	20240925	103400	125536100	27150	27150	27150	27150	0
578	20240925	103300	125536100	27150	27150	27150	27150	0
579	20240925	103200	125536100	27150	27150	27150	27150	0
580	20240925	103100	125536100	27150	27150	27300	27100	1120
581	20240925	103000	95097000	27150	27150	27150	27150	0
582	20240925	102900	95097000	27150	27150	27150	27150	0
583	20240925	102800	95097000	27150	27150	27150	27150	0
584	20240925	102700	95097000	27150	27150	27150	27150	0
585	20240925	102600	95097000	27150	27150	27150	27150	1
586	20240925	102500	95069850	27150	27150	27150	27150	0
587	20240925	102400	95069850	27150	27150	27150	27150	2
588	20240925	102300	95015550	27100	27100	27100	27100	0
589	20240925	102200	95015550	27100	27100	27100	27100	0
590	20240925	102100	95015550	27100	27100	27100	27100	5
591	20240925	102000	94880050	27150	27150	27150	27150	0
592	20240925	101900	94880050	27150	27150	27150	27150	0
593	20240925	101800	94880050	27150	27150	27150	27150	0
594	20240925	101700	94880050	27150	27150	27150	27150	0
595	20240925	101600	94880050	27150	27150	27150	27150	1
596	20240925	101500	94852900	27150	27150	27150	27150	3
597	20240925	101400	94771450	27050	27050	27050	27050	0
598	20240925	101300	94771450	27050	27050	27050	27050	1
599	20240925	101200	94744400	27150	27150	27150	27150	0
600	20240925	101100	94744400	27150	27150	27150	27050	10
601	20240925	101000	94473500	27100	27100	27100	27100	42
602	20240925	100900	93335300	27000	27000	27000	27000	15
603	20240925	100800	92930300	27000	27150	27150	27000	7
604	20240925	100700	92741150	27100	27050	27100	27050	1105
605	20240925	100600	62815450	27050	27050	27050	27050	1
606	20240925	100500	62788400	27000	27000	27000	27000	16
607	20240925	100400	62356400	27000	27000	27000	27000	0
608	20240925	100300	62356400	27000	27000	27000	27000	0
609	20240925	100200	62356400	27000	27000	27000	27000	0
610	20240925	100100	62356400	27000	27000	27000	27000	1
611	20240925	100000	62329400	27050	27050	27050	27050	0
612	20240925	095900	62329400	27050	27050	27050	27050	0
613	20240925	095800	62329400	27050	27050	27050	27050	0
614	20240925	095700	62329400	27050	27050	27050	27050	0
615	20240925	095600	62329400	27050	27050	27050	27050	0
616	20240925	095500	62329400	27050	27050	27050	27050	0
617	20240925	095400	62329400	27050	27050	27050	27050	0
618	20240925	095300	62329400	27050	27050	27050	27050	0
619	20240925	095200	62329400	27050	27050	27050	27050	0
620	20240925	095100	62329400	27050	27050	27050	27050	0
621	20240925	095000	62329400	27050	27000	27050	27000	6
622	20240925	094900	62167150	27050	27050	27050	27050	0
623	20240925	094800	62167150	27050	27000	27050	27000	63
624	20240925	094700	60466100	27000	27000	27000	27000	0
625	20240925	094600	60466100	27000	27000	27000	27000	162
626	20240925	094500	56092100	27050	27050	27050	27050	0
627	20240925	094400	56092100	27050	27050	27050	27050	0
628	20240925	094300	56092100	27050	27050	27050	27050	4
629	20240925	094200	55983900	27050	27050	27050	27050	0
630	20240925	094100	55983900	27050	27050	27050	27050	1
631	20240925	094000	55956850	27000	27000	27000	27000	410
632	20240925	093900	44886850	27050	27050	27050	27050	0
633	20240925	093800	44886850	27050	27050	27050	27050	0
634	20240925	093700	44886850	27050	27050	27050	27050	0
635	20240925	093600	44886850	27050	27000	27050	27000	432
636	20240925	093500	33216250	27050	27050	27100	27000	528
637	20240925	093400	18932900	27050	27100	27100	27050	126
638	20240925	093300	15523300	27100	27100	27100	27100	0
639	20240925	093200	15523300	27100	27100	27100	27100	1
640	20240925	093100	15496200	27050	27050	27050	27050	0
641	20240925	093000	15496200	27050	27050	27050	27050	0
642	20240925	092900	15496200	27050	27050	27050	27050	2
643	20240925	092800	15442100	27050	27050	27050	27050	0
644	20240925	092700	15442100	27050	27050	27050	27050	0
645	20240925	092600	15442100	27050	27050	27050	27050	0
646	20240925	092500	15442100	27050	27050	27050	27050	0
647	20240925	092400	15442100	27050	27050	27050	27050	0
648	20240925	092300	15442100	27050	27050	27050	27050	0
649	20240925	092200	15442100	27050	27050	27050	27050	0
650	20240925	092100	15442100	27050	27050	27050	27050	47
651	20240925	092000	14170750	27050	27050	27050	27050	0
652	20240925	091900	14170750	27050	27050	27050	27050	0
653	20240925	091800	14170750	27050	27050	27050	27050	0
654	20240925	091700	14170750	27050	27050	27050	27050	17
655	20240925	091600	13710900	27050	27050	27050	27050	0
656	20240925	091500	13710900	27050	27050	27050	27050	1
657	20240925	091400	13683850	27050	27050	27050	27050	8
658	20240925	091300	13467450	27050	27100	27100	27050	183
659	20240925	091200	8508850	27050	26950	27050	26950	168
660	20240925	091100	3969000	27000	27000	27000	27000	0
661	20240925	091000	3969000	27000	27000	27000	27000	0
662	20240925	090900	3969000	27000	27000	27000	27000	0
663	20240925	090800	3969000	27000	27000	27000	27000	0
664	20240925	090700	3969000	27000	27000	27000	27000	0
665	20240925	090600	3969000	27000	27000	27000	27000	10
666	20240925	090500	3699000	27000	27000	27000	27000	0
667	20240925	090400	3699000	27000	27000	27000	27000	0
668	20240925	090300	3699000	27000	27000	27000	27000	33
669	20240925	090200	2808000	27000	27000	27000	27000	99
670	20240925	090100	135000	27000	27000	27000	27000	0
671	20240925	090000	135000	27000	27000	27000	27000	5