KissMeData/382900/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	212900	484744690	15960	15960	15960	15960	795
3	20240925	212800	484744690	15960	15960	15960	15960	0
4	20240925	212700	484744690	15960	15960	15960	15960	0
5	20240925	212600	484744690	15960	15960	15960	15960	0
6	20240925	212500	484744690	15960	15960	15960	15960	0
7	20240925	212400	484744690	15960	15960	15960	15960	0
8	20240925	212300	484744690	15960	15960	15960	15960	0
9	20240925	212200	484744690	15960	15960	15960	15960	0
10	20240925	212100	484744690	15960	15960	15960	15960	0
11	20240925	212000	484744690	15960	15960	15960	15960	0
12	20240925	211900	484744690	15960	15960	15960	15960	0
13	20240925	211800	484744690	15960	15960	15960	15960	0
14	20240925	211700	484744690	15960	15960	15960	15960	0
15	20240925	211600	484744690	15960	15960	15960	15960	0
16	20240925	211500	484744690	15960	15960	15960	15960	0
17	20240925	211400	484744690	15960	15960	15960	15960	0
18	20240925	211300	484744690	15960	15960	15960	15960	0
19	20240925	211200	484744690	15960	15960	15960	15960	0
20	20240925	211100	484744690	15960	15960	15960	15960	0
21	20240925	211000	484744690	15960	15960	15960	15960	0
22	20240925	210900	484744690	15960	15960	15960	15960	0
23	20240925	210800	484744690	15960	15960	15960	15960	0
24	20240925	210700	484744690	15960	15960	15960	15960	0
25	20240925	210600	484744690	15960	15960	15960	15960	0
26	20240925	210500	484744690	15960	15960	15960	15960	0
27	20240925	210400	484744690	15960	15960	15960	15960	0
28	20240925	210300	484744690	15960	15960	15960	15960	0
29	20240925	210200	484744690	15960	15960	15960	15960	0
30	20240925	210100	484744690	15960	15960	15960	15960	0
31	20240925	210000	484744690	15960	15960	15960	15960	0
32	20240925	205900	484744690	15960	15960	15960	15960	795
33	20240925	205800	484744690	15960	15960	15960	15960	0
34	20240925	205700	484744690	15960	15960	15960	15960	0
35	20240925	205600	484744690	15960	15960	15960	15960	0
36	20240925	205500	484744690	15960	15960	15960	15960	0
37	20240925	205400	484744690	15960	15960	15960	15960	0
38	20240925	205300	484744690	15960	15960	15960	15960	0
39	20240925	205200	484744690	15960	15960	15960	15960	0
40	20240925	205100	484744690	15960	15960	15960	15960	0
41	20240925	205000	484744690	15960	15960	15960	15960	0
42	20240925	204900	484744690	15960	15960	15960	15960	0
43	20240925	204800	484744690	15960	15960	15960	15960	0
44	20240925	204700	484744690	15960	15960	15960	15960	0
45	20240925	204600	484744690	15960	15960	15960	15960	0
46	20240925	204500	484744690	15960	15960	15960	15960	0
47	20240925	204400	484744690	15960	15960	15960	15960	0
48	20240925	204300	484744690	15960	15960	15960	15960	0
49	20240925	204200	484744690	15960	15960	15960	15960	0
50	20240925	204100	484744690	15960	15960	15960	15960	0
51	20240925	204000	484744690	15960	15960	15960	15960	0
52	20240925	203900	484744690	15960	15960	15960	15960	0
53	20240925	203800	484744690	15960	15960	15960	15960	0
54	20240925	203700	484744690	15960	15960	15960	15960	0
55	20240925	203600	484744690	15960	15960	15960	15960	0
56	20240925	203500	484744690	15960	15960	15960	15960	0
57	20240925	203400	484744690	15960	15960	15960	15960	0
58	20240925	203300	484744690	15960	15960	15960	15960	0
59	20240925	203200	484744690	15960	15960	15960	15960	0
60	20240925	203100	484744690	15960	15960	15960	15960	0
61	20240925	203000	484744690	15960	15960	15960	15960	0
62	20240925	202900	484744690	15960	15960	15960	15960	795
63	20240925	202800	484744690	15960	15960	15960	15960	0
64	20240925	202700	484744690	15960	15960	15960	15960	0
65	20240925	202600	484744690	15960	15960	15960	15960	0
66	20240925	202500	484744690	15960	15960	15960	15960	0
67	20240925	202400	484744690	15960	15960	15960	15960	0
68	20240925	202300	484744690	15960	15960	15960	15960	0
69	20240925	202200	484744690	15960	15960	15960	15960	0
70	20240925	202100	484744690	15960	15960	15960	15960	0
71	20240925	202000	484744690	15960	15960	15960	15960	0
72	20240925	201900	484744690	15960	15960	15960	15960	0
73	20240925	201800	484744690	15960	15960	15960	15960	0
74	20240925	201700	484744690	15960	15960	15960	15960	0
75	20240925	201600	484744690	15960	15960	15960	15960	0
76	20240925	201500	484744690	15960	15960	15960	15960	0
77	20240925	201400	484744690	15960	15960	15960	15960	0
78	20240925	201300	484744690	15960	15960	15960	15960	0
79	20240925	201200	484744690	15960	15960	15960	15960	0
80	20240925	201100	484744690	15960	15960	15960	15960	0
81	20240925	201000	484744690	15960	15960	15960	15960	0
82	20240925	200900	484744690	15960	15960	15960	15960	0
83	20240925	200800	484744690	15960	15960	15960	15960	0
84	20240925	200700	484744690	15960	15960	15960	15960	0
85	20240925	200600	484744690	15960	15960	15960	15960	0
86	20240925	200500	484744690	15960	15960	15960	15960	0
87	20240925	200400	484744690	15960	15960	15960	15960	0
88	20240925	200300	484744690	15960	15960	15960	15960	0
89	20240925	200200	484744690	15960	15960	15960	15960	0
90	20240925	200100	484744690	15960	15960	15960	15960	0
91	20240925	200000	484744690	15960	15960	15960	15960	0
92	20240925	195900	484744690	15960	15960	15960	15960	795
93	20240925	195800	484744690	15960	15960	15960	15960	0
94	20240925	195700	484744690	15960	15960	15960	15960	0
95	20240925	195600	484744690	15960	15960	15960	15960	0
96	20240925	195500	484744690	15960	15960	15960	15960	0
97	20240925	195400	484744690	15960	15960	15960	15960	0
98	20240925	195300	484744690	15960	15960	15960	15960	0
99	20240925	195200	484744690	15960	15960	15960	15960	0
100	20240925	195100	484744690	15960	15960	15960	15960	0
101	20240925	195000	484744690	15960	15960	15960	15960	0
102	20240925	194900	484744690	15960	15960	15960	15960	0
103	20240925	194800	484744690	15960	15960	15960	15960	0
104	20240925	194700	484744690	15960	15960	15960	15960	0
105	20240925	194600	484744690	15960	15960	15960	15960	0
106	20240925	194500	484744690	15960	15960	15960	15960	0
107	20240925	194400	484744690	15960	15960	15960	15960	0
108	20240925	194300	484744690	15960	15960	15960	15960	0
109	20240925	194200	484744690	15960	15960	15960	15960	0
110	20240925	194100	484744690	15960	15960	15960	15960	0
111	20240925	194000	484744690	15960	15960	15960	15960	0
112	20240925	193900	484744690	15960	15960	15960	15960	0
113	20240925	193800	484744690	15960	15960	15960	15960	0
114	20240925	193700	484744690	15960	15960	15960	15960	0
115	20240925	193600	484744690	15960	15960	15960	15960	0
116	20240925	193500	484744690	15960	15960	15960	15960	0
117	20240925	193400	484744690	15960	15960	15960	15960	0
118	20240925	193300	484744690	15960	15960	15960	15960	0
119	20240925	193200	484744690	15960	15960	15960	15960	0
120	20240925	193100	484744690	15960	15960	15960	15960	0
121	20240925	193000	484744690	15960	15960	15960	15960	0
122	20240925	192900	484744690	15960	15960	15960	15960	795
123	20240925	192800	484744690	15960	15960	15960	15960	0
124	20240925	192700	484744690	15960	15960	15960	15960	0
125	20240925	192600	484744690	15960	15960	15960	15960	0
126	20240925	192500	484744690	15960	15960	15960	15960	0
127	20240925	192400	484744690	15960	15960	15960	15960	0
128	20240925	192300	484744690	15960	15960	15960	15960	0
129	20240925	192200	484744690	15960	15960	15960	15960	0
130	20240925	192100	484744690	15960	15960	15960	15960	0
131	20240925	192000	484744690	15960	15960	15960	15960	0
132	20240925	191900	484744690	15960	15960	15960	15960	0
133	20240925	191800	484744690	15960	15960	15960	15960	0
134	20240925	191700	484744690	15960	15960	15960	15960	0
135	20240925	191600	484744690	15960	15960	15960	15960	0
136	20240925	191500	484744690	15960	15960	15960	15960	0
137	20240925	191400	484744690	15960	15960	15960	15960	0
138	20240925	191300	484744690	15960	15960	15960	15960	0
139	20240925	191200	484744690	15960	15960	15960	15960	0
140	20240925	191100	484744690	15960	15960	15960	15960	0
141	20240925	191000	484744690	15960	15960	15960	15960	0
142	20240925	190900	484744690	15960	15960	15960	15960	0
143	20240925	190800	484744690	15960	15960	15960	15960	0
144	20240925	190700	484744690	15960	15960	15960	15960	0
145	20240925	190600	484744690	15960	15960	15960	15960	0
146	20240925	190500	484744690	15960	15960	15960	15960	0
147	20240925	190400	484744690	15960	15960	15960	15960	0
148	20240925	190300	484744690	15960	15960	15960	15960	0
149	20240925	190200	484744690	15960	15960	15960	15960	0
150	20240925	190100	484744690	15960	15960	15960	15960	0
151	20240925	190000	484744690	15960	15960	15960	15960	0
152	20240925	185900	484744690	15960	15960	15960	15960	795
153	20240925	185800	484744690	15960	15960	15960	15960	0
154	20240925	185700	484744690	15960	15960	15960	15960	0
155	20240925	185600	484744690	15960	15960	15960	15960	0
156	20240925	185500	484744690	15960	15960	15960	15960	0
157	20240925	185400	484744690	15960	15960	15960	15960	0
158	20240925	185300	484744690	15960	15960	15960	15960	0
159	20240925	185200	484744690	15960	15960	15960	15960	0
160	20240925	185100	484744690	15960	15960	15960	15960	0
161	20240925	185000	484744690	15960	15960	15960	15960	0
162	20240925	184900	484744690	15960	15960	15960	15960	0
163	20240925	184800	484744690	15960	15960	15960	15960	0
164	20240925	184700	484744690	15960	15960	15960	15960	0
165	20240925	184600	484744690	15960	15960	15960	15960	0
166	20240925	184500	484744690	15960	15960	15960	15960	0
167	20240925	184400	484744690	15960	15960	15960	15960	0
168	20240925	184300	484744690	15960	15960	15960	15960	0
169	20240925	184200	484744690	15960	15960	15960	15960	0
170	20240925	184100	484744690	15960	15960	15960	15960	0
171	20240925	184000	484744690	15960	15960	15960	15960	0
172	20240925	183900	484744690	15960	15960	15960	15960	0
173	20240925	183800	484744690	15960	15960	15960	15960	0
174	20240925	183700	484744690	15960	15960	15960	15960	0
175	20240925	183600	484744690	15960	15960	15960	15960	0
176	20240925	183500	484744690	15960	15960	15960	15960	0
177	20240925	183400	484744690	15960	15960	15960	15960	0
178	20240925	183300	484744690	15960	15960	15960	15960	0
179	20240925	183200	484744690	15960	15960	15960	15960	0
180	20240925	183100	484744690	15960	15960	15960	15960	0
181	20240925	183000	484744690	15960	15960	15960	15960	0
182	20240925	182900	484744690	15960	15960	15960	15960	795
183	20240925	182800	484744690	15960	15960	15960	15960	0
184	20240925	182700	484744690	15960	15960	15960	15960	0
185	20240925	182600	484744690	15960	15960	15960	15960	0
186	20240925	182500	484744690	15960	15960	15960	15960	0
187	20240925	182400	484744690	15960	15960	15960	15960	0
188	20240925	182300	484744690	15960	15960	15960	15960	0
189	20240925	182200	484744690	15960	15960	15960	15960	0
190	20240925	182100	484744690	15960	15960	15960	15960	0
191	20240925	182000	484744690	15960	15960	15960	15960	0
192	20240925	181900	484744690	15960	15960	15960	15960	0
193	20240925	181800	484744690	15960	15960	15960	15960	0
194	20240925	181700	484744690	15960	15960	15960	15960	0
195	20240925	181600	484744690	15960	15960	15960	15960	0
196	20240925	181500	484744690	15960	15960	15960	15960	0
197	20240925	181400	484744690	15960	15960	15960	15960	0
198	20240925	181300	484744690	15960	15960	15960	15960	0
199	20240925	181200	484744690	15960	15960	15960	15960	0
200	20240925	181100	484744690	15960	15960	15960	15960	0
201	20240925	181000	484744690	15960	15960	15960	15960	0
202	20240925	180900	484744690	15960	15960	15960	15960	0
203	20240925	180800	484744690	15960	15960	15960	15960	0
204	20240925	180700	484744690	15960	15960	15960	15960	0
205	20240925	180600	484744690	15960	15960	15960	15960	0
206	20240925	180500	484744690	15960	15960	15960	15960	0
207	20240925	180400	484744690	15960	15960	15960	15960	0
208	20240925	180300	484744690	15960	15960	15960	15960	0
209	20240925	180200	484744690	15960	15960	15960	15960	0
210	20240925	180100	484744690	15960	15960	15960	15960	0
211	20240925	180000	484744690	15960	15960	15960	15960	0
212	20240925	175900	484744690	15960	15960	15960	15960	795
213	20240925	175800	484744690	15960	15960	15960	15960	0
214	20240925	175700	484744690	15960	15960	15960	15960	0
215	20240925	175600	484744690	15960	15960	15960	15960	0
216	20240925	175500	484744690	15960	15960	15960	15960	0
217	20240925	175400	484744690	15960	15960	15960	15960	0
218	20240925	175300	484744690	15960	15960	15960	15960	0
219	20240925	175200	484744690	15960	15960	15960	15960	0
220	20240925	175100	484744690	15960	15960	15960	15960	0
221	20240925	175000	484744690	15960	15960	15960	15960	0
222	20240925	174900	484744690	15960	15960	15960	15960	0
223	20240925	174800	484744690	15960	15960	15960	15960	0
224	20240925	174700	484744690	15960	15960	15960	15960	0
225	20240925	174600	484744690	15960	15960	15960	15960	0
226	20240925	174500	484744690	15960	15960	15960	15960	0
227	20240925	174400	484744690	15960	15960	15960	15960	0
228	20240925	174300	484744690	15960	15960	15960	15960	0
229	20240925	174200	484744690	15960	15960	15960	15960	0
230	20240925	174100	484744690	15960	15960	15960	15960	0
231	20240925	174000	484744690	15960	15960	15960	15960	0
232	20240925	173900	484744690	15960	15960	15960	15960	0
233	20240925	173800	484744690	15960	15960	15960	15960	0
234	20240925	173700	484744690	15960	15960	15960	15960	0
235	20240925	173600	484744690	15960	15960	15960	15960	0
236	20240925	173500	484744690	15960	15960	15960	15960	0
237	20240925	173400	484744690	15960	15960	15960	15960	0
238	20240925	173300	484744690	15960	15960	15960	15960	0
239	20240925	173200	484744690	15960	15960	15960	15960	0
240	20240925	173100	484744690	15960	15960	15960	15960	0
241	20240925	173000	484744690	15960	15960	15960	15960	0
242	20240925	172900	484744690	15960	15960	15960	15960	795
243	20240925	172800	484744690	15960	15960	15960	15960	0
244	20240925	172700	484744690	15960	15960	15960	15960	0
245	20240925	172600	484744690	15960	15960	15960	15960	0
246	20240925	172500	484744690	15960	15960	15960	15960	0
247	20240925	172400	484744690	15960	15960	15960	15960	0
248	20240925	172300	484744690	15960	15960	15960	15960	0
249	20240925	172200	484744690	15960	15960	15960	15960	0
250	20240925	172100	484744690	15960	15960	15960	15960	0
251	20240925	172000	484744690	15960	15960	15960	15960	0
252	20240925	171900	484744690	15960	15960	15960	15960	0
253	20240925	171800	484744690	15960	15960	15960	15960	0
254	20240925	171700	484744690	15960	15960	15960	15960	0
255	20240925	171600	484744690	15960	15960	15960	15960	0
256	20240925	171500	484744690	15960	15960	15960	15960	0
257	20240925	171400	484744690	15960	15960	15960	15960	0
258	20240925	171300	484744690	15960	15960	15960	15960	0
259	20240925	171200	484744690	15960	15960	15960	15960	0
260	20240925	171100	484744690	15960	15960	15960	15960	0
261	20240925	171000	484744690	15960	15960	15960	15960	0
262	20240925	170900	484744690	15960	15960	15960	15960	0
263	20240925	170800	484744690	15960	15960	15960	15960	0
264	20240925	170700	484744690	15960	15960	15960	15960	0
265	20240925	170600	484744690	15960	15960	15960	15960	0
266	20240925	170500	484744690	15960	15960	15960	15960	0
267	20240925	170400	484744690	15960	15960	15960	15960	0
268	20240925	170300	484744690	15960	15960	15960	15960	0
269	20240925	170200	484744690	15960	15960	15960	15960	0
270	20240925	170100	484744690	15960	15960	15960	15960	0
271	20240925	170000	484744690	15960	15960	15960	15960	0
272	20240925	165900	484744690	15960	15960	15960	15960	795
273	20240925	165800	484744690	15960	15960	15960	15960	0
274	20240925	165700	484744690	15960	15960	15960	15960	0
275	20240925	165600	484744690	15960	15960	15960	15960	0
276	20240925	165500	484744690	15960	15960	15960	15960	0
277	20240925	165400	484744690	15960	15960	15960	15960	0
278	20240925	165300	484744690	15960	15960	15960	15960	0
279	20240925	165200	484744690	15960	15960	15960	15960	0
280	20240925	165100	484744690	15960	15960	15960	15960	0
281	20240925	165000	484744690	15960	15960	15960	15960	0
282	20240925	164900	484744690	15960	15960	15960	15960	0
283	20240925	164800	484744690	15960	15960	15960	15960	0
284	20240925	164700	484744690	15960	15960	15960	15960	0
285	20240925	164600	484744690	15960	15960	15960	15960	0
286	20240925	164500	484744690	15960	15960	15960	15960	0
287	20240925	164400	484744690	15960	15960	15960	15960	0
288	20240925	164300	484744690	15960	15960	15960	15960	0
289	20240925	164200	484744690	15960	15960	15960	15960	0
290	20240925	164100	484744690	15960	15960	15960	15960	0
291	20240925	164000	484744690	15960	15960	15960	15960	0
292	20240925	163900	484744690	15960	15960	15960	15960	0
293	20240925	163800	484744690	15960	15960	15960	15960	0
294	20240925	163700	484744690	15960	15960	15960	15960	0
295	20240925	163600	484744690	15960	15960	15960	15960	0
296	20240925	163500	484744690	15960	15960	15960	15960	0
297	20240925	163400	484744690	15960	15960	15960	15960	0
298	20240925	163300	484744690	15960	15960	15960	15960	0
299	20240925	163200	484744690	15960	15960	15960	15960	0
300	20240925	163100	484744690	15960	15960	15960	15960	0
301	20240925	163000	484744690	15960	15960	15960	15960	0
302	20240925	162900	484744690	15960	15960	15960	15960	795
303	20240925	162800	484744690	15960	15960	15960	15960	0
304	20240925	162700	484744690	15960	15960	15960	15960	0
305	20240925	162600	484744690	15960	15960	15960	15960	0
306	20240925	162500	484744690	15960	15960	15960	15960	0
307	20240925	162400	484744690	15960	15960	15960	15960	0
308	20240925	162300	484744690	15960	15960	15960	15960	0
309	20240925	162200	484744690	15960	15960	15960	15960	0
310	20240925	162100	484744690	15960	15960	15960	15960	0
311	20240925	162000	484744690	15960	15960	15960	15960	0
312	20240925	161900	484744690	15960	15960	15960	15960	0
313	20240925	161800	484744690	15960	15960	15960	15960	0
314	20240925	161700	484744690	15960	15960	15960	15960	0
315	20240925	161600	484744690	15960	15960	15960	15960	0
316	20240925	161500	484744690	15960	15960	15960	15960	0
317	20240925	161400	484744690	15960	15960	15960	15960	0
318	20240925	161300	484744690	15960	15960	15960	15960	0
319	20240925	161200	484744690	15960	15960	15960	15960	0
320	20240925	161100	484744690	15960	15960	15960	15960	0
321	20240925	161000	484744690	15960	15960	15960	15960	0
322	20240925	160900	484744690	15960	15960	15960	15960	0
323	20240925	160800	484744690	15960	15960	15960	15960	0
324	20240925	160700	484744690	15960	15960	15960	15960	0
325	20240925	160600	484744690	15960	15960	15960	15960	0
326	20240925	160500	484744690	15960	15960	15960	15960	0
327	20240925	160400	484744690	15960	15960	15960	15960	0
328	20240925	160300	484744690	15960	15960	15960	15960	0
329	20240925	160200	484744690	15960	15960	15960	15960	0
330	20240925	160100	484744690	15960	15960	15960	15960	0
331	20240925	160000	484744690	15960	15960	15960	15960	0
332	20240925	155900	484744690	15960	15960	15960	15960	795
333	20240925	155800	484744690	15960	15960	15960	15960	0
334	20240925	155700	484744690	15960	15960	15960	15960	0
335	20240925	155600	484744690	15960	15960	15960	15960	0
336	20240925	155500	484744690	15960	15960	15960	15960	0
337	20240925	155400	484744690	15960	15960	15960	15960	0
338	20240925	155300	484744690	15960	15960	15960	15960	0
339	20240925	155200	484744690	15960	15960	15960	15960	0
340	20240925	155100	484744690	15960	15960	15960	15960	0
341	20240925	155000	484744690	15960	15960	15960	15960	0
342	20240925	154900	484744690	15960	15960	15960	15960	0
343	20240925	154800	484744690	15960	15960	15960	15960	0
344	20240925	154700	484744690	15960	15960	15960	15960	0
345	20240925	154600	484744690	15960	15960	15960	15960	0
346	20240925	154500	484744690	15960	15960	15960	15960	0
347	20240925	154400	484744690	15960	15960	15960	15960	0
348	20240925	154300	484744690	15960	15960	15960	15960	0
349	20240925	154200	484744690	15960	15960	15960	15960	0
350	20240925	154100	484744690	15960	15960	15960	15960	0
351	20240925	154000	484744690	15960	15960	15960	15960	0
352	20240925	153900	484744690	15960	15960	15960	15960	0
353	20240925	153800	484744690	15960	15960	15960	15960	0
354	20240925	153700	484744690	15960	15960	15960	15960	0
355	20240925	153600	484744690	15960	15960	15960	15960	0
356	20240925	153500	484744690	15960	15960	15960	15960	0
357	20240925	153400	484744690	15960	15960	15960	15960	0
358	20240925	153300	484744690	15960	15960	15960	15960	0
359	20240925	153200	484744690	15960	15960	15960	15960	0
360	20240925	153100	484744690	15960	15960	15960	15960	0
361	20240925	153000	484744690	15960	15960	15960	15960	795
362	20240925	152900	472056490	16120	16120	16120	16120	0
363	20240925	152800	472056490	16120	16120	16120	16120	0
364	20240925	152700	472056490	16120	16120	16120	16120	0
365	20240925	152600	472056490	16120	16120	16120	16120	0
366	20240925	152500	472056490	16120	16120	16120	16120	0
367	20240925	152400	472056490	16120	16120	16120	16120	0
368	20240925	152300	472056490	16120	16120	16120	16120	0
369	20240925	152200	472056490	16120	16120	16120	16120	0
370	20240925	152100	472056490	16120	16120	16120	16120	0
371	20240925	152000	472056490	16120	16120	16120	16120	0
372	20240925	151900	472056490	16120	15990	16120	15990	257
373	20240925	151800	467935980	15990	15990	15990	15990	6
374	20240925	151700	467840040	15880	15880	15990	15880	96
375	20240925	151600	466315120	15990	15890	15990	15870	254
376	20240925	151500	462280720	15890	15970	16000	15880	431
377	20240925	151400	455398160	15970	15880	15970	15880	149
378	20240925	151300	453024490	15870	15860	15960	15860	111
379	20240925	151200	451261360	15850	15840	15970	15840	91
380	20240925	151100	449818250	15830	15830	15900	15830	135
381	20240925	151000	447677610	15900	15820	15900	15800	157
382	20240925	150900	445194100	15810	15790	15910	15790	227
383	20240925	150800	441592740	15790	15810	15920	15750	292
384	20240925	150700	436982860	15810	15800	15820	15800	219
385	20240925	150600	433521200	15790	15920	15920	15790	506
386	20240925	150500	425515650	15910	15890	15910	15890	88
387	20240925	150400	424116380	15890	15890	15890	15890	342
388	20240925	150300	418682000	15890	15890	15890	15890	100
389	20240925	150200	417093000	15890	15880	15990	15880	577
390	20240925	150100	407912260	15880	15900	15900	15880	83
391	20240925	150000	406593200	15900	15900	15900	15850	632
392	20240925	145900	396572860	15970	16010	16010	15630	2761
393	20240925	145800	352885690	16070	16120	16120	16020	389
394	20240925	145700	346623940	16130	16160	16160	16130	395
395	20240925	145600	340245260	16160	16200	16200	16160	830
396	20240925	145500	326811540	16220	16220	16220	16220	20
397	20240925	145400	326487140	16220	16240	16240	16220	85
398	20240925	145300	325108240	16230	16230	16230	16230	0
399	20240925	145200	325108240	16230	16240	16240	16230	2
400	20240925	145100	325075770	16230	16230	16230	16230	1
401	20240925	145000	325059540	16240	16240	16240	16240	46
402	20240925	144900	324312500	16240	16260	16260	16240	680
403	20240925	144800	313261650	16260	16280	16290	16260	424
404	20240925	144700	306362830	16290	16290	16290	16290	250
405	20240925	144600	302290330	16290	16290	16290	16290	0
406	20240925	144500	302290330	16290	16290	16290	16290	0
407	20240925	144400	302290330	16290	16290	16290	16290	0
408	20240925	144300	302290330	16290	16290	16290	16290	0
409	20240925	144200	302290330	16290	16330	16330	16290	47
410	20240925	144100	301524660	16330	16330	16330	16330	0
411	20240925	144000	301524660	16330	16330	16330	16330	0
412	20240925	143900	301524660	16330	16290	16330	16290	319
413	20240925	143800	296327870	16290	16290	16290	16290	0
414	20240925	143700	296327870	16290	16300	16300	16290	148
415	20240925	143600	293915840	16340	16340	16340	16340	1
416	20240925	143500	293899500	16340	16340	16340	16340	0
417	20240925	143400	293899500	16340	16340	16340	16340	0
418	20240925	143300	293899500	16340	16340	16340	16340	30
419	20240925	143200	293409300	16300	16330	16330	16300	4
420	20240925	143100	293344040	16280	16280	16280	16280	190
421	20240925	143000	290250840	16280	16270	16280	16270	3
422	20240925	142900	290202020	16280	16280	16280	16280	0
423	20240925	142800	290202020	16280	16280	16280	16280	5
424	20240925	142700	290120620	16280	16280	16280	16280	30
425	20240925	142600	289632220	16280	16290	16290	16280	213
426	20240925	142500	286162960	16290	16290	16290	16290	229
427	20240925	142400	282432550	16290	16290	16290	16290	12
428	20240925	142300	282237070	16300	16300	16300	16300	2
429	20240925	142200	282204470	16300	16300	16300	16300	0
430	20240925	142100	282204470	16300	16300	16300	16300	21
431	20240925	142000	281862170	16300	16300	16300	16300	0
432	20240925	141900	281862170	16300	16300	16300	16300	0
433	20240925	141800	281862170	16300	16300	16300	16300	0
434	20240925	141700	281862170	16300	16300	16300	16300	0
435	20240925	141600	281862170	16300	16300	16300	16300	100
436	20240925	141500	280232170	16300	16300	16300	16300	10
437	20240925	141400	280069170	16300	16300	16300	16300	30
438	20240925	141300	279580170	16300	16300	16300	16300	2
439	20240925	141200	279547570	16340	16340	16340	16340	0
440	20240925	141100	279547570	16340	16340	16340	16340	1
441	20240925	141000	279531230	16280	16290	16290	16280	3
442	20240925	140900	279482380	16280	16280	16280	16280	0
443	20240925	140800	279482380	16280	16280	16280	16280	0
444	20240925	140700	279482380	16280	16280	16280	16280	9
445	20240925	140600	279335860	16280	16280	16280	16280	0
446	20240925	140500	279335860	16280	16280	16280	16280	0
447	20240925	140400	279335860	16280	16280	16280	16280	0
448	20240925	140300	279335860	16280	16280	16280	16280	0
449	20240925	140200	279335860	16280	16280	16300	16280	177
450	20240925	140100	276451780	16270	16270	16270	16270	0
451	20240925	140000	276451780	16270	16270	16270	16270	0
452	20240925	135900	276451780	16270	16270	16270	16270	99
453	20240925	135800	274841050	16270	16270	16270	16270	100
454	20240925	135700	273214050	16270	16270	16270	16270	116
455	20240925	135600	271326730	16270	16270	16270	16270	0
456	20240925	135500	271326730	16270	16270	16270	16270	85
457	20240925	135400	269943780	16300	16300	16300	16300	82
458	20240925	135300	268607180	16300	16300	16300	16300	1
459	20240925	135200	268590880	16320	16320	16320	16320	0
460	20240925	135100	268590880	16320	16320	16320	16320	43
461	20240925	135000	267889120	16260	16320	16320	16260	1024
462	20240925	134900	251204110	16350	16350	16350	16350	0
463	20240925	134800	251204110	16350	16320	16350	16300	320
464	20240925	134700	245977860	16300	16310	16310	16300	5
465	20240925	134600	245896320	16320	16320	16320	16320	0
466	20240925	134500	245896320	16320	16320	16320	16320	0
467	20240925	134400	245896320	16320	16320	16320	16320	120
468	20240925	134300	243937920	16320	16320	16320	16320	0
469	20240925	134200	243937920	16320	16320	16320	16320	0
470	20240925	134100	243937920	16320	16320	16320	16320	0
471	20240925	134000	243937920	16320	16320	16320	16320	5
472	20240925	133900	243856320	16350	16340	16350	16340	5
473	20240925	133800	243774610	16340	16340	16340	16340	1
474	20240925	133700	243758270	16290	16310	16310	16290	103
475	20240925	133600	242079810	16340	16340	16340	16340	0
476	20240925	133500	242079810	16340	16340	16340	16340	5
477	20240925	133400	241998110	16290	16290	16290	16290	31
478	20240925	133300	241493120	16300	16300	16300	16300	0
479	20240925	133200	241493120	16300	16300	16300	16300	0
480	20240925	133100	241493120	16300	16300	16300	16300	2
481	20240925	133000	241460520	16350	16350	16350	16350	0
482	20240925	132900	241460520	16350	16350	16350	16350	0
483	20240925	132800	241460520	16350	16350	16350	16350	0
484	20240925	132700	241460520	16350	16350	16350	16350	0
485	20240925	132600	241460520	16350	16350	16350	16350	0
486	20240925	132500	241460520	16350	16350	16350	16350	0
487	20240925	132400	241460520	16350	16350	16350	16350	0
488	20240925	132300	241460520	16350	16350	16350	16350	0
489	20240925	132200	241460520	16350	16350	16350	16350	0
490	20240925	132100	241460520	16350	16350	16350	16350	0
491	20240925	132000	241460520	16350	16350	16350	16350	0
492	20240925	131900	241460520	16350	16350	16350	16350	10
493	20240925	131800	241297020	16290	16300	16300	16290	30
494	20240925	131700	240808070	16300	16300	16300	16300	0
495	20240925	131600	240808070	16300	16300	16300	16300	0
496	20240925	131500	240808070	16300	16300	16300	16300	229
497	20240925	131400	237075370	16310	16310	16310	16310	0
498	20240925	131300	237075370	16310	16310	16310	16310	0
499	20240925	131200	237075370	16310	16310	16310	16310	188
500	20240925	131100	234009090	16310	16310	16310	16310	0
501	20240925	131000	234009090	16310	16310	16310	16310	0
502	20240925	130900	234009090	16310	16310	16310	16310	0
503	20240925	130800	234009090	16310	16310	16310	16310	2
504	20240925	130700	233976470	16310	16310	16310	16310	0
505	20240925	130600	233976470	16310	16310	16310	16310	0
506	20240925	130500	233976470	16310	16310	16310	16310	5
507	20240925	130400	233894920	16310	16310	16310	16310	20
508	20240925	130300	233568720	16310	16350	16350	16310	701
509	20240925	130200	222112520	16350	16350	16350	16350	0
510	20240925	130100	222112520	16350	16350	16350	16350	50
511	20240925	130000	221295020	16350	16360	16360	16350	11
512	20240925	125900	221115120	16360	16360	16360	16360	20
513	20240925	125800	220787920	16360	16360	16360	16360	0
514	20240925	125700	220787920	16360	16360	16360	16360	15
515	20240925	125600	220542520	16360	16370	16370	16360	59
516	20240925	125500	219577040	16370	16370	16370	16370	0
517	20240925	125400	219577040	16370	16370	16370	16370	0
518	20240925	125300	219577040	16370	16370	16370	16370	0
519	20240925	125200	219577040	16370	16370	16370	16370	176
520	20240925	125100	216695920	16370	16370	16370	16370	24
521	20240925	125000	216303040	16370	16370	16370	16370	0
522	20240925	124900	216303040	16370	16370	16370	16370	0
523	20240925	124800	216303040	16370	16370	16370	16370	0
524	20240925	124700	216303040	16370	16370	16370	16370	20
525	20240925	124600	215975640	16410	16410	16410	16410	4
526	20240925	124500	215910000	16370	16380	16380	16370	511
527	20240925	124400	207543130	16380	16400	16400	16380	314
528	20240925	124300	202395770	16410	16410	16410	16410	17
529	20240925	124200	202116800	16410	16410	16410	16410	35
530	20240925	124100	201542450	16410	16410	16410	16410	0
531	20240925	124000	201542450	16410	16420	16420	16410	90
532	20240925	123900	200065250	16440	16440	16440	16440	0
533	20240925	123800	200065250	16440	16440	16440	16440	0
534	20240925	123700	200065250	16440	16440	16440	16440	0
535	20240925	123600	200065250	16440	16440	16440	16440	0
536	20240925	123500	200065250	16440	16440	16440	16440	0
537	20240925	123400	200065250	16440	16440	16440	16440	0
538	20240925	123300	200065250	16440	16440	16440	16440	1
539	20240925	123200	200048810	16390	16390	16390	16390	0
540	20240925	123100	200048810	16390	16390	16390	16390	0
541	20240925	123000	200048810	16390	16390	16390	16390	0
542	20240925	122900	200048810	16390	16390	16390	16390	0
543	20240925	122800	200048810	16390	16390	16390	16390	0
544	20240925	122700	200048810	16390	16390	16390	16390	0
545	20240925	122600	200048810	16390	16390	16390	16390	0
546	20240925	122500	200048810	16390	16390	16390	16390	0
547	20240925	122400	200048810	16390	16390	16390	16390	16
548	20240925	122300	199786570	16390	16390	16390	16390	0
549	20240925	122200	199786570	16390	16390	16390	16390	0
550	20240925	122100	199786570	16390	16400	16400	16390	19
551	20240925	122000	199475010	16440	16440	16440	16440	1
552	20240925	121900	199458570	16400	16400	16400	16400	0
553	20240925	121800	199458570	16400	16400	16400	16400	100
554	20240925	121700	197818570	16400	16400	16400	16400	33
555	20240925	121600	197277370	16400	16400	16400	16400	50
556	20240925	121500	196457370	16400	16400	16400	16400	0
557	20240925	121400	196457370	16400	16400	16400	16400	0
558	20240925	121300	196457370	16400	16400	16400	16400	0
559	20240925	121200	196457370	16400	16400	16400	16400	0
560	20240925	121100	196457370	16400	16400	16400	16400	0
561	20240925	121000	196457370	16400	16400	16400	16400	13
562	20240925	120900	196244170	16400	16400	16400	16400	0
563	20240925	120800	196244170	16400	16410	16410	16400	554
564	20240925	120700	187154210	16410	16410	16410	16410	5
565	20240925	120600	187072160	16420	16420	16420	16420	35
566	20240925	120500	186497460	16420	16420	16420	16420	0
567	20240925	120400	186497460	16420	16420	16420	16420	44
568	20240925	120300	185774980	16430	16430	16430	16430	0
569	20240925	120200	185774980	16430	16440	16440	16430	2
570	20240925	120100	185742110	16420	16420	16420	16420	0
571	20240925	120000	185742110	16420	16440	16440	16420	11
572	20240925	115900	185561330	16420	16420	16420	16420	0
573	20240925	115800	185561330	16420	16420	16420	16420	0
574	20240925	115700	185561330	16420	16420	16420	16420	0
575	20240925	115600	185561330	16420	16420	16420	16420	2
576	20240925	115500	185528490	16420	16420	16420	16420	0
577	20240925	115400	185528490	16420	16420	16420	16420	3
578	20240925	115300	185479230	16420	16420	16420	16420	0
579	20240925	115200	185479230	16420	16420	16420	16420	0
580	20240925	115100	185479230	16420	16420	16420	16420	68
581	20240925	115000	184362670	16420	16420	16420	16420	0
582	20240925	114900	184362670	16420	16420	16420	16420	0
583	20240925	114800	184362670	16420	16420	16420	16420	3
584	20240925	114700	184313410	16410	16410	16410	16410	0
585	20240925	114600	184313410	16410	16410	16410	16410	0
586	20240925	114500	184313410	16410	16410	16410	16410	0
587	20240925	114400	184313410	16410	16410	16410	16410	0
588	20240925	114300	184313410	16410	16410	16410	16410	0
589	20240925	114200	184313410	16410	16410	16410	16410	0
590	20240925	114100	184313410	16410	16410	16410	16410	0
591	20240925	114000	184313410	16410	16410	16410	16410	0
592	20240925	113900	184313410	16410	16410	16410	16410	0
593	20240925	113800	184313410	16410	16410	16410	16410	0
594	20240925	113700	184313410	16410	16410	16410	16410	0
595	20240925	113600	184313410	16410	16410	16410	16410	0
596	20240925	113500	184313410	16410	16410	16410	16410	1
597	20240925	113400	184297000	16410	16410	16410	16410	0
598	20240925	113300	184297000	16410	16410	16410	16410	0
599	20240925	113200	184297000	16410	16410	16410	16410	0
600	20240925	113100	184297000	16410	16410	16410	16410	0
601	20240925	113000	184297000	16410	16410	16410	16410	0
602	20240925	112900	184297000	16410	16410	16410	16410	31
603	20240925	112800	183788290	16420	16420	16420	16420	1
604	20240925	112700	183771870	16420	16420	16420	16420	0
605	20240925	112600	183771870	16420	16420	16420	16420	0
606	20240925	112500	183771870	16420	16420	16420	16420	0
607	20240925	112400	183771870	16420	16420	16420	16420	0
608	20240925	112300	183771870	16420	16420	16420	16420	0
609	20240925	112200	183771870	16420	16420	16420	16420	70
610	20240925	112100	182622470	16430	16440	16440	16430	179
611	20240925	112000	179679760	16440	16440	16440	16440	0
612	20240925	111900	179679760	16440	16440	16440	16440	11
613	20240925	111800	179498920	16450	16450	16450	16450	1
614	20240925	111700	179482470	16480	16480	16480	16480	0
615	20240925	111600	179482470	16480	16480	16480	16480	1
616	20240925	111500	179465990	16500	16500	16500	16500	0
617	20240925	111400	179465990	16500	16500	16500	16500	2
618	20240925	111300	179432990	16440	16440	16440	16440	0
619	20240925	111200	179432990	16440	16440	16440	16440	0
620	20240925	111100	179432990	16440	16440	16440	16440	0
621	20240925	111000	179432990	16440	16440	16440	16440	0
622	20240925	110900	179432990	16440	16450	16450	16440	9
623	20240925	110800	179285020	16440	16440	16440	16440	0
624	20240925	110700	179285020	16440	16440	16440	16440	21
625	20240925	110600	178939780	16500	16500	16500	16500	0
626	20240925	110500	178939780	16500	16500	16500	16500	4
627	20240925	110400	178873780	16500	16500	16500	16500	1
628	20240925	110300	178857280	16510	16510	16510	16510	0
629	20240925	110200	178857280	16510	16510	16510	16510	0
630	20240925	110100	178857280	16510	16510	16510	16510	0
631	20240925	110000	178857280	16510	16510	16510	16510	0
632	20240925	105900	178857280	16510	16510	16510	16510	2
633	20240925	105800	178824260	16510	16510	16520	16510	21
634	20240925	105700	178477520	16510	16510	16510	16510	1
635	20240925	105600	178461010	16420	16420	16420	16420	0
636	20240925	105500	178461010	16420	16420	16420	16420	30
637	20240925	105400	177968410	16420	16420	16420	16420	1
638	20240925	105300	177951990	16510	16510	16510	16510	1
639	20240925	105200	177935480	16510	16420	16510	16420	45
640	20240925	105100	177196490	16420	16420	16420	16420	0
641	20240925	105000	177196490	16420	16420	16420	16420	0
642	20240925	104900	177196490	16420	16420	16420	16420	0
643	20240925	104800	177196490	16420	16420	16420	16420	0
644	20240925	104700	177196490	16420	16420	16420	16420	2
645	20240925	104600	177163650	16420	16440	16440	16420	77
646	20240925	104500	175899150	16440	16440	16440	16440	0
647	20240925	104400	175899150	16440	16440	16440	16440	10
648	20240925	104300	175734750	16490	16490	16490	16490	318
649	20240925	104200	170490930	16420	16420	16420	16420	0
650	20240925	104100	170490930	16420	16420	16420	16420	50
651	20240925	104000	169669930	16420	16420	16420	16420	0
652	20240925	103900	169669930	16420	16420	16420	16420	0
653	20240925	103800	169669930	16420	16420	16420	16420	0
654	20240925	103700	169669930	16420	16420	16420	16420	0
655	20240925	103600	169669930	16420	16420	16420	16420	0
656	20240925	103500	169669930	16420	16420	16420	16420	0
657	20240925	103400	169669930	16420	16420	16420	16420	0
658	20240925	103300	169669930	16420	16420	16420	16420	0
659	20240925	103200	169669930	16420	16420	16420	16420	0
660	20240925	103100	169669930	16420	16420	16420	16420	0
661	20240925	103000	169669930	16420	16420	16420	16420	0
662	20240925	102900	169669930	16420	16420	16420	16420	0
663	20240925	102800	169669930	16420	16420	16420	16420	1
664	20240925	102700	169653510	16410	16410	16410	16410	5
665	20240925	102600	169571460	16400	16480	16480	16400	201
666	20240925	102500	166271990	16490	16490	16490	16490	52
667	20240925	102400	165414510	16430	16430	16430	16430	0
668	20240925	102300	165414510	16430	16430	16430	16430	0
669	20240925	102200	165414510	16430	16430	16430	16430	0
670	20240925	102100	165414510	16430	16500	16500	16430	2
671	20240925	102000	165381580	16490	16490	16490	16490	0
672	20240925	101900	165381580	16490	16490	16490	16490	10
673	20240925	101800	165216680	16430	16430	16430	16430	0
674	20240925	101700	165216680	16430	16430	16430	16430	1
675	20240925	101600	165200250	16430	16430	16430	16430	0
676	20240925	101500	165200250	16430	16430	16430	16430	0
677	20240925	101400	165200250	16430	16440	16440	16430	780
678	20240925	101300	152383590	16440	16490	16490	16440	401
679	20240925	101200	145786140	16490	16490	16490	16490	53
680	20240925	101100	144912170	16490	16490	16490	16490	1
681	20240925	101000	144895680	16530	16530	16530	16530	5
682	20240925	100900	144813030	16530	16540	16540	16530	51
683	20240925	100800	143969950	16550	16550	16550	16550	0
684	20240925	100700	143969950	16550	16550	16550	16550	7
685	20240925	100600	143854100	16530	16530	16530	16530	15
686	20240925	100500	143606150	16490	16490	16490	16490	0
687	20240925	100400	143606150	16490	16530	16530	16490	2
688	20240925	100300	143573130	16490	16490	16490	16490	10
689	20240925	100200	143408230	16490	16490	16490	16490	1
690	20240925	100100	143391740	16490	16540	16550	16490	101
691	20240925	100000	141724650	16540	16540	16540	16540	1
692	20240925	095900	141708110	16520	16500	16520	16500	258
693	20240925	095800	137447960	16490	16490	16490	16490	0
694	20240925	095700	137447960	16490	16490	16490	16490	0
695	20240925	095600	137447960	16490	16490	16490	16490	47
696	20240925	095500	136672930	16490	16490	16490	16490	13
697	20240925	095400	136458560	16450	16450	16450	16450	0
698	20240925	095300	136458560	16450	16450	16450	16450	0
699	20240925	095200	136458560	16450	16450	16450	16440	314
700	20240925	095100	131294120	16450	16450	16450	16450	0
701	20240925	095000	131294120	16450	16450	16450	16450	80
702	20240925	094900	129978120	16460	16460	16460	16460	122
703	20240925	094800	127970000	16460	16460	16460	16460	0
704	20240925	094700	127970000	16460	16500	16550	16450	183
705	20240925	094600	124953730	16500	16500	16500	16500	111
706	20240925	094500	123122230	16500	16550	16550	16480	244
707	20240925	094400	119097320	16550	16550	16550	16550	18
708	20240925	094300	118799420	16550	16560	16560	16490	248
709	20240925	094200	114700000	16560	16540	16560	16540	421
710	20240925	094100	107728390	16560	16520	16560	16520	104
711	20240925	094000	106007480	16550	16550	16560	16440	160
712	20240925	093900	103371410	16560	16510	16560	16510	885
713	20240925	093800	88742030	16520	16520	16520	16520	0
714	20240925	093700	88742030	16520	16500	16520	16500	630
715	20240925	093600	78346680	16450	16500	16500	16450	13
716	20240925	093500	78132230	16500	16500	16500	16500	1
717	20240925	093400	78115730	16500	16500	16500	16500	172
718	20240925	093300	75277730	16500	16500	16510	16500	178
719	20240925	093200	72340120	16500	16480	16500	16480	517
720	20240925	093100	63814470	16480	16420	16480	16420	575
721	20240925	093000	54344300	16370	16370	16370	16370	0
722	20240925	092900	54344300	16370	16370	16370	16370	17
723	20240925	092800	54066010	16420	16370	16430	16370	321
724	20240925	092700	48794080	16430	16410	16430	16410	100
725	20240925	092600	47152710	16410	16410	16410	16410	5
726	20240925	092500	47070660	16410	16410	16410	16410	1
727	20240925	092400	47054250	16370	16370	16370	16370	0
728	20240925	092300	47054250	16370	16370	16370	16370	0
729	20240925	092200	47054250	16370	16370	16370	16370	373
730	20240925	092100	40948240	16370	16370	16370	16370	150
731	20240925	092000	38492740	16370	16370	16370	16370	6
732	20240925	091900	38394520	16370	16420	16420	16370	25
733	20240925	091800	37985020	16420	16370	16420	16370	23
734	20240925	091700	37607460	16420	16410	16420	16410	333
735	20240925	091600	32139750	16420	16420	16420	16420	2
736	20240925	091500	32106910	16420	16420	16420	16420	2
737	20240925	091400	32074070	16420	16420	16420	16420	1
738	20240925	091300	32057650	16390	16340	16390	16310	991
739	20240925	091200	15853830	16310	16310	16310	16310	54
740	20240925	091100	14973090	16350	16350	16350	16350	116
741	20240925	091000	13076490	16310	16310	16310	16310	65
742	20240925	090900	12016340	16350	16350	16350	16350	300
743	20240925	090800	7111340	16360	16360	16360	16360	1
744	20240925	090700	7094980	16300	16300	16300	16300	0
745	20240925	090600	7094980	16300	16320	16320	16300	178
746	20240925	090500	4190200	16310	16310	16310	16310	0
747	20240925	090400	4190200	16310	16310	16310	16310	0
748	20240925	090300	4190200	16310	16310	16310	16310	80
749	20240925	090200	2885400	16310	16310	16310	16310	0
750	20240925	090100	2885400	16310	16310	16310	16310	30
751	20240925	090000	2396100	16300	16300	16300	16300	147