KissMeData/272550/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	210200	408595830	16800	16800	16800	16800	1056
3	20240925	210100	408595830	16800	16800	16800	16800	0
4	20240925	210000	408595830	16800	16800	16800	16800	0
5	20240925	205900	408595830	16800	16800	16800	16800	0
6	20240925	205800	408595830	16800	16800	16800	16800	0
7	20240925	205700	408595830	16800	16800	16800	16800	0
8	20240925	205600	408595830	16800	16800	16800	16800	0
9	20240925	205500	408595830	16800	16800	16800	16800	0
10	20240925	205400	408595830	16800	16800	16800	16800	0
11	20240925	205300	408595830	16800	16800	16800	16800	0
12	20240925	205200	408595830	16800	16800	16800	16800	0
13	20240925	205100	408595830	16800	16800	16800	16800	0
14	20240925	205000	408595830	16800	16800	16800	16800	0
15	20240925	204900	408595830	16800	16800	16800	16800	0
16	20240925	204800	408595830	16800	16800	16800	16800	0
17	20240925	204700	408595830	16800	16800	16800	16800	0
18	20240925	204600	408595830	16800	16800	16800	16800	0
19	20240925	204500	408595830	16800	16800	16800	16800	0
20	20240925	204400	408595830	16800	16800	16800	16800	0
21	20240925	204300	408595830	16800	16800	16800	16800	0
22	20240925	204200	408595830	16800	16800	16800	16800	0
23	20240925	204100	408595830	16800	16800	16800	16800	0
24	20240925	204000	408595830	16800	16800	16800	16800	0
25	20240925	203900	408595830	16800	16800	16800	16800	0
26	20240925	203800	408595830	16800	16800	16800	16800	0
27	20240925	203700	408595830	16800	16800	16800	16800	0
28	20240925	203600	408595830	16800	16800	16800	16800	0
29	20240925	203500	408595830	16800	16800	16800	16800	0
30	20240925	203400	408595830	16800	16800	16800	16800	0
31	20240925	203300	408595830	16800	16800	16800	16800	0
32	20240925	203200	408595830	16800	16800	16800	16800	1056
33	20240925	203100	408595830	16800	16800	16800	16800	0
34	20240925	203000	408595830	16800	16800	16800	16800	0
35	20240925	202900	408595830	16800	16800	16800	16800	0
36	20240925	202800	408595830	16800	16800	16800	16800	0
37	20240925	202700	408595830	16800	16800	16800	16800	0
38	20240925	202600	408595830	16800	16800	16800	16800	0
39	20240925	202500	408595830	16800	16800	16800	16800	0
40	20240925	202400	408595830	16800	16800	16800	16800	0
41	20240925	202300	408595830	16800	16800	16800	16800	0
42	20240925	202200	408595830	16800	16800	16800	16800	0
43	20240925	202100	408595830	16800	16800	16800	16800	0
44	20240925	202000	408595830	16800	16800	16800	16800	0
45	20240925	201900	408595830	16800	16800	16800	16800	0
46	20240925	201800	408595830	16800	16800	16800	16800	0
47	20240925	201700	408595830	16800	16800	16800	16800	0
48	20240925	201600	408595830	16800	16800	16800	16800	0
49	20240925	201500	408595830	16800	16800	16800	16800	0
50	20240925	201400	408595830	16800	16800	16800	16800	0
51	20240925	201300	408595830	16800	16800	16800	16800	0
52	20240925	201200	408595830	16800	16800	16800	16800	0
53	20240925	201100	408595830	16800	16800	16800	16800	0
54	20240925	201000	408595830	16800	16800	16800	16800	0
55	20240925	200900	408595830	16800	16800	16800	16800	0
56	20240925	200800	408595830	16800	16800	16800	16800	0
57	20240925	200700	408595830	16800	16800	16800	16800	0
58	20240925	200600	408595830	16800	16800	16800	16800	0
59	20240925	200500	408595830	16800	16800	16800	16800	0
60	20240925	200400	408595830	16800	16800	16800	16800	0
61	20240925	200300	408595830	16800	16800	16800	16800	0
62	20240925	200200	408595830	16800	16800	16800	16800	1056
63	20240925	200100	408595830	16800	16800	16800	16800	0
64	20240925	200000	408595830	16800	16800	16800	16800	0
65	20240925	195900	408595830	16800	16800	16800	16800	0
66	20240925	195800	408595830	16800	16800	16800	16800	0
67	20240925	195700	408595830	16800	16800	16800	16800	0
68	20240925	195600	408595830	16800	16800	16800	16800	0
69	20240925	195500	408595830	16800	16800	16800	16800	0
70	20240925	195400	408595830	16800	16800	16800	16800	0
71	20240925	195300	408595830	16800	16800	16800	16800	0
72	20240925	195200	408595830	16800	16800	16800	16800	0
73	20240925	195100	408595830	16800	16800	16800	16800	0
74	20240925	195000	408595830	16800	16800	16800	16800	0
75	20240925	194900	408595830	16800	16800	16800	16800	0
76	20240925	194800	408595830	16800	16800	16800	16800	0
77	20240925	194700	408595830	16800	16800	16800	16800	0
78	20240925	194600	408595830	16800	16800	16800	16800	0
79	20240925	194500	408595830	16800	16800	16800	16800	0
80	20240925	194400	408595830	16800	16800	16800	16800	0
81	20240925	194300	408595830	16800	16800	16800	16800	0
82	20240925	194200	408595830	16800	16800	16800	16800	0
83	20240925	194100	408595830	16800	16800	16800	16800	0
84	20240925	194000	408595830	16800	16800	16800	16800	0
85	20240925	193900	408595830	16800	16800	16800	16800	0
86	20240925	193800	408595830	16800	16800	16800	16800	0
87	20240925	193700	408595830	16800	16800	16800	16800	0
88	20240925	193600	408595830	16800	16800	16800	16800	0
89	20240925	193500	408595830	16800	16800	16800	16800	0
90	20240925	193400	408595830	16800	16800	16800	16800	0
91	20240925	193300	408595830	16800	16800	16800	16800	0
92	20240925	193200	408595830	16800	16800	16800	16800	1056
93	20240925	193100	408595830	16800	16800	16800	16800	0
94	20240925	193000	408595830	16800	16800	16800	16800	0
95	20240925	192900	408595830	16800	16800	16800	16800	0
96	20240925	192800	408595830	16800	16800	16800	16800	0
97	20240925	192700	408595830	16800	16800	16800	16800	0
98	20240925	192600	408595830	16800	16800	16800	16800	0
99	20240925	192500	408595830	16800	16800	16800	16800	0
100	20240925	192400	408595830	16800	16800	16800	16800	0
101	20240925	192300	408595830	16800	16800	16800	16800	0
102	20240925	192200	408595830	16800	16800	16800	16800	0
103	20240925	192100	408595830	16800	16800	16800	16800	0
104	20240925	192000	408595830	16800	16800	16800	16800	0
105	20240925	191900	408595830	16800	16800	16800	16800	0
106	20240925	191800	408595830	16800	16800	16800	16800	0
107	20240925	191700	408595830	16800	16800	16800	16800	0
108	20240925	191600	408595830	16800	16800	16800	16800	0
109	20240925	191500	408595830	16800	16800	16800	16800	0
110	20240925	191400	408595830	16800	16800	16800	16800	0
111	20240925	191300	408595830	16800	16800	16800	16800	0
112	20240925	191200	408595830	16800	16800	16800	16800	0
113	20240925	191100	408595830	16800	16800	16800	16800	0
114	20240925	191000	408595830	16800	16800	16800	16800	0
115	20240925	190900	408595830	16800	16800	16800	16800	0
116	20240925	190800	408595830	16800	16800	16800	16800	0
117	20240925	190700	408595830	16800	16800	16800	16800	0
118	20240925	190600	408595830	16800	16800	16800	16800	0
119	20240925	190500	408595830	16800	16800	16800	16800	0
120	20240925	190400	408595830	16800	16800	16800	16800	0
121	20240925	190300	408595830	16800	16800	16800	16800	0
122	20240925	190200	408595830	16800	16800	16800	16800	1056
123	20240925	190100	408595830	16800	16800	16800	16800	0
124	20240925	190000	408595830	16800	16800	16800	16800	0
125	20240925	185900	408595830	16800	16800	16800	16800	0
126	20240925	185800	408595830	16800	16800	16800	16800	0
127	20240925	185700	408595830	16800	16800	16800	16800	0
128	20240925	185600	408595830	16800	16800	16800	16800	0
129	20240925	185500	408595830	16800	16800	16800	16800	0
130	20240925	185400	408595830	16800	16800	16800	16800	0
131	20240925	185300	408595830	16800	16800	16800	16800	0
132	20240925	185200	408595830	16800	16800	16800	16800	0
133	20240925	185100	408595830	16800	16800	16800	16800	0
134	20240925	185000	408595830	16800	16800	16800	16800	0
135	20240925	184900	408595830	16800	16800	16800	16800	0
136	20240925	184800	408595830	16800	16800	16800	16800	0
137	20240925	184700	408595830	16800	16800	16800	16800	0
138	20240925	184600	408595830	16800	16800	16800	16800	0
139	20240925	184500	408595830	16800	16800	16800	16800	0
140	20240925	184400	408595830	16800	16800	16800	16800	0
141	20240925	184300	408595830	16800	16800	16800	16800	0
142	20240925	184200	408595830	16800	16800	16800	16800	0
143	20240925	184100	408595830	16800	16800	16800	16800	0
144	20240925	184000	408595830	16800	16800	16800	16800	0
145	20240925	183900	408595830	16800	16800	16800	16800	0
146	20240925	183800	408595830	16800	16800	16800	16800	0
147	20240925	183700	408595830	16800	16800	16800	16800	0
148	20240925	183600	408595830	16800	16800	16800	16800	0
149	20240925	183500	408595830	16800	16800	16800	16800	0
150	20240925	183400	408595830	16800	16800	16800	16800	0
151	20240925	183300	408595830	16800	16800	16800	16800	0
152	20240925	183200	408595830	16800	16800	16800	16800	1056
153	20240925	183100	408595830	16800	16800	16800	16800	0
154	20240925	183000	408595830	16800	16800	16800	16800	0
155	20240925	182900	408595830	16800	16800	16800	16800	0
156	20240925	182800	408595830	16800	16800	16800	16800	0
157	20240925	182700	408595830	16800	16800	16800	16800	0
158	20240925	182600	408595830	16800	16800	16800	16800	0
159	20240925	182500	408595830	16800	16800	16800	16800	0
160	20240925	182400	408595830	16800	16800	16800	16800	0
161	20240925	182300	408595830	16800	16800	16800	16800	0
162	20240925	182200	408595830	16800	16800	16800	16800	0
163	20240925	182100	408595830	16800	16800	16800	16800	0
164	20240925	182000	408595830	16800	16800	16800	16800	0
165	20240925	181900	408595830	16800	16800	16800	16800	0
166	20240925	181800	408595830	16800	16800	16800	16800	0
167	20240925	181700	408595830	16800	16800	16800	16800	0
168	20240925	181600	408595830	16800	16800	16800	16800	0
169	20240925	181500	408595830	16800	16800	16800	16800	0
170	20240925	181400	408595830	16800	16800	16800	16800	0
171	20240925	181300	408595830	16800	16800	16800	16800	0
172	20240925	181200	408595830	16800	16800	16800	16800	0
173	20240925	181100	408595830	16800	16800	16800	16800	0
174	20240925	181000	408595830	16800	16800	16800	16800	0
175	20240925	180900	408595830	16800	16800	16800	16800	0
176	20240925	180800	408595830	16800	16800	16800	16800	0
177	20240925	180700	408595830	16800	16800	16800	16800	0
178	20240925	180600	408595830	16800	16800	16800	16800	0
179	20240925	180500	408595830	16800	16800	16800	16800	0
180	20240925	180400	408595830	16800	16800	16800	16800	0
181	20240925	180300	408595830	16800	16800	16800	16800	0
182	20240925	180200	408595830	16800	16800	16800	16800	1056
183	20240925	180100	408595830	16800	16800	16800	16800	0
184	20240925	180000	408595830	16800	16800	16800	16800	0
185	20240925	175900	408595830	16800	16800	16800	16800	0
186	20240925	175800	408595830	16800	16800	16800	16800	0
187	20240925	175700	408595830	16800	16800	16800	16800	0
188	20240925	175600	408595830	16800	16800	16800	16800	0
189	20240925	175500	408595830	16800	16800	16800	16800	0
190	20240925	175400	408595830	16800	16800	16800	16800	0
191	20240925	175300	408595830	16800	16800	16800	16800	0
192	20240925	175200	408595830	16800	16800	16800	16800	0
193	20240925	175100	408595830	16800	16800	16800	16800	0
194	20240925	175000	408595830	16800	16800	16800	16800	0
195	20240925	174900	408595830	16800	16800	16800	16800	0
196	20240925	174800	408595830	16800	16800	16800	16800	0
197	20240925	174700	408595830	16800	16800	16800	16800	0
198	20240925	174600	408595830	16800	16800	16800	16800	0
199	20240925	174500	408595830	16800	16800	16800	16800	0
200	20240925	174400	408595830	16800	16800	16800	16800	0
201	20240925	174300	408595830	16800	16800	16800	16800	0
202	20240925	174200	408595830	16800	16800	16800	16800	0
203	20240925	174100	408595830	16800	16800	16800	16800	0
204	20240925	174000	408595830	16800	16800	16800	16800	0
205	20240925	173900	408595830	16800	16800	16800	16800	0
206	20240925	173800	408595830	16800	16800	16800	16800	0
207	20240925	173700	408595830	16800	16800	16800	16800	0
208	20240925	173600	408595830	16800	16800	16800	16800	0
209	20240925	173500	408595830	16800	16800	16800	16800	0
210	20240925	173400	408595830	16800	16800	16800	16800	0
211	20240925	173300	408595830	16800	16800	16800	16800	0
212	20240925	173200	408595830	16800	16800	16800	16800	1056
213	20240925	173100	408595830	16800	16800	16800	16800	0
214	20240925	173000	408595830	16800	16800	16800	16800	0
215	20240925	172900	408595830	16800	16800	16800	16800	0
216	20240925	172800	408595830	16800	16800	16800	16800	0
217	20240925	172700	408595830	16800	16800	16800	16800	0
218	20240925	172600	408595830	16800	16800	16800	16800	0
219	20240925	172500	408595830	16800	16800	16800	16800	0
220	20240925	172400	408595830	16800	16800	16800	16800	0
221	20240925	172300	408595830	16800	16800	16800	16800	0
222	20240925	172200	408595830	16800	16800	16800	16800	0
223	20240925	172100	408595830	16800	16800	16800	16800	0
224	20240925	172000	408595830	16800	16800	16800	16800	0
225	20240925	171900	408595830	16800	16800	16800	16800	0
226	20240925	171800	408595830	16800	16800	16800	16800	0
227	20240925	171700	408595830	16800	16800	16800	16800	0
228	20240925	171600	408595830	16800	16800	16800	16800	0
229	20240925	171500	408595830	16800	16800	16800	16800	0
230	20240925	171400	408595830	16800	16800	16800	16800	0
231	20240925	171300	408595830	16800	16800	16800	16800	0
232	20240925	171200	408595830	16800	16800	16800	16800	0
233	20240925	171100	408595830	16800	16800	16800	16800	0
234	20240925	171000	408595830	16800	16800	16800	16800	0
235	20240925	170900	408595830	16800	16800	16800	16800	0
236	20240925	170800	408595830	16800	16800	16800	16800	0
237	20240925	170700	408595830	16800	16800	16800	16800	0
238	20240925	170600	408595830	16800	16800	16800	16800	0
239	20240925	170500	408595830	16800	16800	16800	16800	0
240	20240925	170400	408595830	16800	16800	16800	16800	0
241	20240925	170300	408595830	16800	16800	16800	16800	0
242	20240925	170200	408595830	16800	16800	16800	16800	1056
243	20240925	170100	408595830	16800	16800	16800	16800	0
244	20240925	170000	408595830	16800	16800	16800	16800	0
245	20240925	165900	408595830	16800	16800	16800	16800	0
246	20240925	165800	408595830	16800	16800	16800	16800	0
247	20240925	165700	408595830	16800	16800	16800	16800	0
248	20240925	165600	408595830	16800	16800	16800	16800	0
249	20240925	165500	408595830	16800	16800	16800	16800	0
250	20240925	165400	408595830	16800	16800	16800	16800	0
251	20240925	165300	408595830	16800	16800	16800	16800	0
252	20240925	165200	408595830	16800	16800	16800	16800	0
253	20240925	165100	408595830	16800	16800	16800	16800	0
254	20240925	165000	408595830	16800	16800	16800	16800	0
255	20240925	164900	408595830	16800	16800	16800	16800	0
256	20240925	164800	408595830	16800	16800	16800	16800	0
257	20240925	164700	408595830	16800	16800	16800	16800	0
258	20240925	164600	408595830	16800	16800	16800	16800	0
259	20240925	164500	408595830	16800	16800	16800	16800	0
260	20240925	164400	408595830	16800	16800	16800	16800	0
261	20240925	164300	408595830	16800	16800	16800	16800	0
262	20240925	164200	408595830	16800	16800	16800	16800	0
263	20240925	164100	408595830	16800	16800	16800	16800	0
264	20240925	164000	408595830	16800	16800	16800	16800	0
265	20240925	163900	408595830	16800	16800	16800	16800	0
266	20240925	163800	408595830	16800	16800	16800	16800	0
267	20240925	163700	408595830	16800	16800	16800	16800	0
268	20240925	163600	408595830	16800	16800	16800	16800	0
269	20240925	163500	408595830	16800	16800	16800	16800	0
270	20240925	163400	408595830	16800	16800	16800	16800	0
271	20240925	163300	408595830	16800	16800	16800	16800	0
272	20240925	163200	408595830	16800	16800	16800	16800	1056
273	20240925	163100	408595830	16800	16800	16800	16800	0
274	20240925	163000	408595830	16800	16800	16800	16800	0
275	20240925	162900	408595830	16800	16800	16800	16800	0
276	20240925	162800	408595830	16800	16800	16800	16800	0
277	20240925	162700	408595830	16800	16800	16800	16800	0
278	20240925	162600	408595830	16800	16800	16800	16800	0
279	20240925	162500	408595830	16800	16800	16800	16800	0
280	20240925	162400	408595830	16800	16800	16800	16800	0
281	20240925	162300	408595830	16800	16800	16800	16800	0
282	20240925	162200	408595830	16800	16800	16800	16800	0
283	20240925	162100	408595830	16800	16800	16800	16800	0
284	20240925	162000	408595830	16800	16800	16800	16800	0
285	20240925	161900	408595830	16800	16800	16800	16800	0
286	20240925	161800	408595830	16800	16800	16800	16800	0
287	20240925	161700	408595830	16800	16800	16800	16800	0
288	20240925	161600	408595830	16800	16800	16800	16800	0
289	20240925	161500	408595830	16800	16800	16800	16800	0
290	20240925	161400	408595830	16800	16800	16800	16800	0
291	20240925	161300	408595830	16800	16800	16800	16800	0
292	20240925	161200	408595830	16800	16800	16800	16800	0
293	20240925	161100	408595830	16800	16800	16800	16800	0
294	20240925	161000	408595830	16800	16800	16800	16800	0
295	20240925	160900	408595830	16800	16800	16800	16800	0
296	20240925	160800	408595830	16800	16800	16800	16800	0
297	20240925	160700	408595830	16800	16800	16800	16800	0
298	20240925	160600	408595830	16800	16800	16800	16800	0
299	20240925	160500	408595830	16800	16800	16800	16800	0
300	20240925	160400	408595830	16800	16800	16800	16800	0
301	20240925	160300	408595830	16800	16800	16800	16800	0
302	20240925	160200	408595830	16800	16800	16800	16800	1056
303	20240925	160100	408595830	16800	16800	16800	16800	0
304	20240925	160000	408595830	16800	16800	16800	16800	0
305	20240925	155900	408595830	16800	16800	16800	16800	0
306	20240925	155800	408595830	16800	16800	16800	16800	0
307	20240925	155700	408595830	16800	16800	16800	16800	0
308	20240925	155600	408595830	16800	16800	16800	16800	0
309	20240925	155500	408595830	16800	16800	16800	16800	0
310	20240925	155400	408595830	16800	16800	16800	16800	0
311	20240925	155300	408595830	16800	16800	16800	16800	0
312	20240925	155200	408595830	16800	16800	16800	16800	0
313	20240925	155100	408595830	16800	16800	16800	16800	0
314	20240925	155000	408595830	16800	16800	16800	16800	0
315	20240925	154900	408595830	16800	16800	16800	16800	0
316	20240925	154800	408595830	16800	16800	16800	16800	0
317	20240925	154700	408595830	16800	16800	16800	16800	0
318	20240925	154600	408595830	16800	16800	16800	16800	0
319	20240925	154500	408595830	16800	16800	16800	16800	0
320	20240925	154400	408595830	16800	16800	16800	16800	0
321	20240925	154300	408595830	16800	16800	16800	16800	0
322	20240925	154200	408595830	16800	16800	16800	16800	0
323	20240925	154100	408595830	16800	16800	16800	16800	0
324	20240925	154000	408595830	16800	16800	16800	16800	0
325	20240925	153900	408595830	16800	16800	16800	16800	0
326	20240925	153800	408595830	16800	16800	16800	16800	0
327	20240925	153700	408595830	16800	16800	16800	16800	0
328	20240925	153600	408595830	16800	16800	16800	16800	0
329	20240925	153500	408595830	16800	16800	16800	16800	0
330	20240925	153400	408595830	16800	16800	16800	16800	0
331	20240925	153300	408595830	16800	16800	16800	16800	0
332	20240925	153200	408595830	16800	16800	16800	16800	1056
333	20240925	153100	408595830	16800	16800	16800	16800	0
334	20240925	153000	408595830	16800	16800	16800	16800	1056
335	20240925	152900	390855030	16800	16800	16800	16800	0
336	20240925	152800	390855030	16800	16800	16800	16800	0
337	20240925	152700	390855030	16800	16800	16800	16800	0
338	20240925	152600	390855030	16800	16800	16800	16800	0
339	20240925	152500	390855030	16800	16800	16800	16800	0
340	20240925	152400	390855030	16800	16800	16800	16800	0
341	20240925	152300	390855030	16800	16800	16800	16800	0
342	20240925	152200	390855030	16800	16800	16800	16800	0
343	20240925	152100	390855030	16800	16800	16800	16800	0
344	20240925	152000	390855030	16800	16800	16800	16800	0
345	20240925	151900	390855030	16800	16790	16800	16770	166
346	20240925	151800	388069870	16790	16780	16790	16770	436
347	20240925	151700	380756510	16800	16800	16800	16800	0
348	20240925	151600	380756510	16800	16790	16800	16790	172
349	20240925	151500	377868620	16800	16800	16800	16800	0
350	20240925	151400	377868620	16800	16790	16800	16790	182
351	20240925	151300	374812830	16790	16790	16790	16790	0
352	20240925	151200	374812830	16790	16790	16790	16790	0
353	20240925	151100	374812830	16790	16790	16790	16790	75
354	20240925	151000	373553580	16790	16790	16790	16790	11
355	20240925	150900	373368890	16810	16810	16810	16810	0
356	20240925	150800	373368890	16810	16820	16820	16810	10
357	20240925	150700	373200730	16800	16800	16800	16800	0
358	20240925	150600	373200730	16800	16800	16800	16800	0
359	20240925	150500	373200730	16800	16800	16800	16800	0
360	20240925	150400	373200730	16800	16800	16800	16800	0
361	20240925	150300	373200730	16800	16840	16840	16800	54
362	20240925	150200	372293370	16800	16800	16800	16800	0
363	20240925	150100	372293370	16800	16800	16800	16800	15
364	20240925	150000	372041370	16800	16800	16800	16800	0
365	20240925	145900	372041370	16800	16800	16800	16800	0
366	20240925	145800	372041370	16800	16800	16800	16800	158
367	20240925	145700	369386970	16800	16800	16800	16800	0
368	20240925	145600	369386970	16800	16800	16800	16800	0
369	20240925	145500	369386970	16800	16790	16800	16790	120
370	20240925	145400	367372160	16800	16800	16800	16800	0
371	20240925	145300	367372160	16800	16800	16800	16800	0
372	20240925	145200	367372160	16800	16800	16800	16800	4
373	20240925	145100	367304960	16860	16860	16860	16860	0
374	20240925	145000	367304960	16860	16860	16860	16860	4
375	20240925	144900	367237520	16790	16850	16850	16790	602
376	20240925	144800	357122280	16820	16860	16860	16820	103
377	20240925	144700	355389700	16860	16860	16860	16860	6
378	20240925	144600	355288540	16860	16860	16860	16860	6
379	20240925	144500	355187380	16860	16860	16860	16860	5
380	20240925	144400	355103080	16860	16860	16860	16860	5
381	20240925	144300	355018780	16870	16870	16870	16870	6
382	20240925	144200	354917560	16870	16870	16870	16870	11
383	20240925	144100	354731990	16870	16880	16880	16870	10
384	20240925	144000	354563250	16880	16880	16880	16880	2
385	20240925	143900	354529490	16810	16800	16810	16800	247
386	20240925	143800	350378610	16800	16850	16850	16800	677
387	20240925	143700	338992650	16840	16880	16880	16840	545
388	20240925	143600	329813400	16880	16890	16890	16880	6
389	20240925	143500	329712090	16890	16890	16890	16890	5
390	20240925	143400	329627640	16890	16890	16890	16890	9
391	20240925	143300	329475630	16890	16900	16900	16890	20
392	20240925	143200	329137780	16900	16900	16900	16900	6
393	20240925	143100	329036380	16900	16900	16900	16900	6
394	20240925	143000	328934980	16900	16900	16900	16900	7
395	20240925	142900	328816680	16900	16900	16900	16900	4
396	20240925	142800	328749080	16900	16890	16900	16890	303
397	20240925	142700	323631340	16890	16890	16890	16890	9
398	20240925	142600	323479330	16890	16890	16890	16890	5
399	20240925	142500	323394880	16890	16890	16890	16890	12
400	20240925	142400	323192200	16860	16860	16860	16860	2
401	20240925	142300	323158480	16860	16850	16860	16850	229
402	20240925	142200	319299000	16850	16850	16850	16850	6
403	20240925	142100	319197900	16850	16850	16850	16850	6
404	20240925	142000	319096800	16850	16850	16850	16850	8
405	20240925	141900	318962000	16850	16850	16850	16850	4
406	20240925	141800	318894600	16850	16850	16850	16850	6
407	20240925	141700	318793500	16850	16850	16850	16850	5
408	20240925	141600	318709250	16850	16850	16850	16850	5
409	20240925	141500	318625000	16850	16850	16850	16850	5
410	20240925	141400	318540750	16850	16850	16850	16850	17
411	20240925	141300	318254300	16850	16850	16850	16850	9
412	20240925	141200	318102650	16850	16850	16850	16850	5
413	20240925	141100	318018400	16850	16850	16850	16850	5
414	20240925	141000	317934150	16850	16850	16850	16850	6
415	20240925	140900	317833050	16850	16850	16850	16850	4
416	20240925	140800	317765650	16850	16850	16850	16850	7
417	20240925	140700	317647700	16850	16850	16850	16850	13
418	20240925	140600	317428650	16850	16850	16850	16850	3
419	20240925	140500	317378100	16840	16850	16850	16840	22
420	20240925	140400	317007600	16850	16850	16850	16850	5
421	20240925	140300	316923350	16850	16850	16850	16850	9
422	20240925	140200	316771700	16850	16850	16850	16850	3
423	20240925	140100	316721150	16840	16850	16850	16840	20
424	20240925	140000	316384300	16850	16850	16850	16850	6
425	20240925	135900	316283200	16850	16850	16850	16850	8
426	20240925	135800	316148400	16840	16840	16840	16840	0
427	20240925	135700	316148400	16840	16850	16850	16840	3
428	20240925	135600	316097860	16850	16850	16850	16850	6
429	20240925	135500	315996760	16850	16850	16850	16850	16
430	20240925	135400	315727160	16850	16910	16910	16850	260
431	20240925	135300	311343580	16900	16900	16900	16900	0
432	20240925	135200	311343580	16900	16900	16900	16900	32
433	20240925	135100	310802780	16900	16900	16900	16900	4
434	20240925	135000	310735180	16900	16900	16900	16900	5
435	20240925	134900	310650680	16900	16900	16900	16900	35
436	20240925	134800	310059180	16880	16880	16880	16880	0
437	20240925	134700	310059180	16880	16880	16880	16880	0
438	20240925	134600	310059180	16880	16880	16880	16880	3
439	20240925	134500	310008540	16880	16880	16880	16880	8
440	20240925	134400	309873500	16880	16880	16880	16880	167
441	20240925	134300	307054540	16880	16880	16880	16880	5
442	20240925	134200	306970140	16880	16880	16880	16880	9
443	20240925	134100	306818220	16880	16880	16880	16880	2
444	20240925	134000	306784460	16870	16870	16870	16870	0
445	20240925	133900	306784460	16870	16880	16880	16870	13
446	20240925	133800	306565070	16880	16880	16880	16880	5
447	20240925	133700	306480670	16880	16880	16880	16880	26
448	20240925	133600	306041790	16880	16890	16890	16880	7
449	20240925	133500	305923600	16890	16890	16890	16890	15
450	20240925	133400	305670250	16890	16890	16890	16890	5
451	20240925	133300	305585800	16890	16900	16900	16890	9
452	20240925	133200	305433740	16890	16880	16890	16880	9
453	20240925	133100	305281780	16880	16890	16890	16880	11
454	20240925	133000	305096080	16890	16910	16910	16890	10
455	20240925	132900	304927100	16910	16910	16910	16910	6
456	20240925	132800	304825640	16910	16910	16910	16910	8
457	20240925	132700	304690360	16880	16880	16880	16880	213
458	20240925	132600	301094920	16880	16880	16880	16880	226
459	20240925	132500	297280040	16880	16880	16880	16880	6
460	20240925	132400	297178760	16880	16880	16880	16880	8
461	20240925	132300	297043720	16880	16880	16880	16880	6
462	20240925	132200	296942440	16880	16880	16880	16880	4
463	20240925	132100	296874920	16880	16880	16880	16880	6
464	20240925	132000	296773640	16870	16870	16870	16870	0
465	20240925	131900	296773640	16870	16870	16870	16870	0
466	20240925	131800	296773640	16870	16880	16880	16870	106
467	20240925	131700	294985400	16880	16880	16880	16880	8
468	20240925	131600	294850360	16880	16880	16880	16880	32
469	20240925	131500	294310200	16880	16880	16880	16880	0
470	20240925	131400	294310200	16880	16890	16890	16880	215
471	20240925	131300	290680950	16890	16890	16890	16890	5
472	20240925	131200	290596500	16890	16890	16890	16890	5
473	20240925	131100	290512050	16890	16890	16890	16890	6
474	20240925	131000	290410710	16890	16890	16890	16890	36
475	20240925	130900	289802670	16890	16890	16890	16890	5
476	20240925	130800	289718220	16890	16890	16890	16890	6
477	20240925	130700	289616880	16890	16890	16890	16890	5
478	20240925	130600	289532430	16890	16890	16890	16890	5
479	20240925	130500	289447980	16890	16890	16890	16890	5
480	20240925	130400	289363530	16890	16890	16890	16890	5
481	20240925	130300	289279080	16890	16900	16900	16890	65
482	20240925	130200	288181180	16900	16900	16900	16900	6
483	20240925	130100	288079780	16900	16900	16900	16900	6
484	20240925	130000	287978380	16900	16910	16910	16900	15
485	20240925	125900	287724850	16910	16910	16910	16910	6
486	20240925	125800	287623390	16910	16910	16910	16910	4
487	20240925	125700	287555750	16910	16910	16910	16910	7
488	20240925	125600	287437380	16910	16910	16910	16910	2
489	20240925	125500	287403560	16900	16900	16900	16900	0
490	20240925	125400	287403560	16900	16910	16910	16900	17
491	20240925	125300	287116150	16910	16910	16910	16910	0
492	20240925	125200	287116150	16910	16900	16930	16890	52
493	20240925	125100	286237740	16900	16920	16920	16900	287
494	20240925	125000	281384570	16930	16930	16930	16930	5
495	20240925	124900	281299920	16930	16930	16930	16930	8
496	20240925	124800	281164480	16930	16930	16930	16930	6
497	20240925	124700	281062900	16930	16930	16930	16930	206
498	20240925	124600	277575320	16930	16930	16930	16930	5
499	20240925	124500	277490670	16930	16930	16930	16930	6
500	20240925	124400	277389090	16930	16930	16930	16930	5
501	20240925	124300	277304440	16930	16930	16930	16930	5
502	20240925	124200	277219790	16930	16930	16930	16930	9
503	20240925	124100	277067420	16930	16930	16930	16930	5
504	20240925	124000	276982770	16930	16930	16930	16910	12
505	20240925	123900	276779750	16930	16930	16930	16930	105
506	20240925	123800	275002100	16930	16930	16930	16930	5
507	20240925	123700	274917450	16930	16930	16930	16930	5
508	20240925	123600	274832800	16930	16930	16930	16930	6
509	20240925	123500	274731220	16930	16940	16940	16930	7
510	20240925	123400	274612700	16910	16940	16940	16910	196
511	20240925	123300	271296250	16940	16950	16950	16940	17
512	20240925	123200	271008220	16950	16950	16950	16950	3
513	20240925	123100	270957370	16940	16950	16950	16940	6
514	20240925	123000	270855680	16950	16950	16950	16950	4
515	20240925	122900	270787880	16950	16950	16950	16950	5
516	20240925	122800	270703130	16950	16950	16950	16950	7
517	20240925	122700	270584480	16950	16950	16950	16950	11
518	20240925	122600	270398030	16950	16950	16950	16920	32
519	20240925	122500	269856230	16920	16950	16950	16920	116
520	20240925	122400	267893330	16950	16950	16950	16950	8
521	20240925	122300	267757730	16910	16870	16950	16870	426
522	20240925	122200	260559640	16870	16870	16870	16870	25
523	20240925	122100	260137890	16870	16870	16870	16870	6
524	20240925	122000	260036670	16850	16850	16870	16850	109
525	20240925	121900	258199920	16840	16840	16840	16840	5
526	20240925	121800	258115720	16840	16840	16840	16840	6
527	20240925	121700	258014680	16840	16820	16840	16820	359
528	20240925	121600	251976000	16820	16820	16820	16820	16
529	20240925	121500	251706880	16810	16830	16830	16810	878
530	20240925	121400	236937960	16870	16850	16870	16850	179
531	20240925	121300	233920600	16850	16850	16850	16850	13
532	20240925	121200	233701550	16850	16790	16850	16790	672
533	20240925	121100	222413670	16790	16790	16790	16790	3
534	20240925	121000	222363300	16780	16790	16790	16780	16
535	20240925	120900	222094760	16790	16780	16790	16780	65
536	20240925	120800	221003960	16770	16780	16780	16770	4
537	20240925	120700	220936850	16780	16780	16780	16780	9
538	20240925	120600	220785830	16780	16780	16780	16780	6
539	20240925	120500	220685150	16780	16780	16780	16780	9
540	20240925	120400	220534130	16770	16780	16780	16770	5
541	20240925	120300	220450250	16780	16780	16780	16780	5
542	20240925	120200	220366350	16780	16780	16780	16780	6
543	20240925	120100	220265670	16780	16780	16780	16780	6
544	20240925	120000	220164990	16780	16780	16780	16780	7
545	20240925	115900	220047530	16780	16780	16780	16780	69
546	20240925	115800	218889710	16760	16760	16760	16760	0
547	20240925	115700	218889710	16760	16750	16760	16750	124
548	20240925	115600	216812640	16750	16750	16750	16750	5
549	20240925	115500	216728890	16750	16750	16750	16750	5
550	20240925	115400	216645140	16750	16750	16750	16750	6
551	20240925	115300	216544640	16750	16750	16750	16750	9
552	20240925	115200	216393890	16750	16750	16750	16750	5
553	20240925	115100	216310140	16750	16750	16750	16750	5
554	20240925	115000	216226390	16750	16750	16750	16750	5
555	20240925	114900	216142640	16750	16750	16750	16750	6
556	20240925	114800	216042140	16750	16750	16750	16750	5
557	20240925	114700	215958390	16750	16750	16750	16750	5
558	20240925	114600	215874640	16750	16750	16750	16750	11
559	20240925	114500	215690390	16740	16740	16740	16740	0
560	20240925	114400	215690390	16740	16750	16750	16740	8
561	20240925	114300	215556420	16750	16750	16750	16750	5
562	20240925	114200	215472670	16750	16750	16750	16750	5
563	20240925	114100	215388920	16750	16750	16750	16750	85
564	20240925	114000	213965170	16750	16750	16750	16750	6
565	20240925	113900	213864670	16750	16750	16750	16750	11
566	20240925	113800	213680420	16750	16750	16750	16750	6
567	20240925	113700	213579920	16750	16750	16750	16750	6
568	20240925	113600	213479420	16750	16750	16750	16750	6
569	20240925	113500	213378920	16750	16750	16750	16750	6
570	20240925	113400	213278420	16750	16750	16750	16750	6
571	20240925	113300	213177920	16750	16750	16750	16750	6
572	20240925	113200	213077420	16750	16750	16750	16750	9
573	20240925	113100	212926670	16750	16750	16750	16750	5
574	20240925	113000	212842920	16750	16750	16750	16750	5
575	20240925	112900	212759170	16750	16750	16750	16750	5
576	20240925	112800	212675420	16750	16750	16750	16750	5
577	20240925	112700	212591670	16750	16750	16750	16750	5
578	20240925	112600	212507920	16750	16750	16750	16750	7
579	20240925	112500	212390670	16740	16740	16740	16740	4
580	20240925	112400	212323710	16740	16750	16750	16740	11
581	20240925	112300	212139530	16750	16750	16750	16750	6
582	20240925	112200	212039030	16750	16750	16750	16750	6
583	20240925	112100	211938530	16750	16750	16750	16750	5
584	20240925	112000	211854780	16750	16750	16750	16750	6
585	20240925	111900	211754280	16750	16750	16750	16750	5
586	20240925	111800	211670530	16750	16750	16750	16750	8
587	20240925	111700	211536530	16750	16750	16750	16750	4
588	20240925	111600	211469530	16750	16750	16750	16750	4
589	20240925	111500	211402530	16750	16750	16750	16750	7
590	20240925	111400	211285280	16740	16750	16750	16740	3
591	20240925	111300	211235040	16750	16750	16750	16750	5
592	20240925	111200	211151290	16750	16750	16750	16750	8
593	20240925	111100	211017290	16750	16750	16750	16750	9
594	20240925	111000	210866540	16750	16750	16750	16750	5
595	20240925	110900	210782790	16750	16750	16750	16750	6
596	20240925	110800	210682290	16750	16750	16750	16750	5
597	20240925	110700	210598540	16750	16750	16750	16750	9
598	20240925	110600	210447790	16740	16740	16740	16740	299
599	20240925	110500	205442530	16740	16740	16740	16740	6
600	20240925	110400	205342090	16740	16750	16750	16740	14
601	20240925	110300	205107670	16750	16750	16750	16750	5
602	20240925	110200	205023920	16750	16750	16750	16750	6
603	20240925	110100	204923420	16750	16750	16750	16750	6
604	20240925	110000	204822920	16750	16750	16750	16750	6
605	20240925	105900	204722420	16750	16740	16760	16740	640
606	20240925	105800	193998330	16740	16740	16740	16740	3
607	20240925	105700	193948110	16730	16730	16730	16730	48
608	20240925	105600	193145070	16720	16720	16720	16720	3
609	20240925	105500	193094910	16720	16720	16720	16720	29
610	20240925	105400	192610030	16720	16730	16730	16720	105
611	20240925	105300	190854380	16730	16730	16730	16730	5
612	20240925	105200	190770730	16730	16730	16730	16730	5
613	20240925	105100	190687080	16730	16730	16730	16730	6
614	20240925	105000	190586700	16730	16740	16740	16730	9
615	20240925	104900	190436070	16740	16740	16740	16740	5
616	20240925	104800	190352370	16740	16740	16740	16740	4
617	20240925	104700	190285410	16740	16740	16740	16730	33
618	20240925	104600	189733260	16740	16740	16740	16740	6
619	20240925	104500	189632820	16740	16730	16740	16730	54
620	20240925	104400	188729360	16740	16740	16740	16730	61
621	20240925	104300	187708720	16750	16740	16750	16740	4
622	20240925	104200	187641730	16740	16740	16740	16740	4
623	20240925	104100	187574770	16740	16740	16740	16740	6
624	20240925	104000	187474330	16740	16750	16750	16740	10
625	20240925	103900	187306870	16750	16750	16750	16750	5
626	20240925	103800	187223120	16740	16740	16740	16740	6
627	20240925	103700	187122680	16740	16740	16760	16740	13
628	20240925	103600	186905020	16740	16730	16740	16700	393
629	20240925	103500	180339890	16740	16750	16750	16740	7
630	20240925	103400	180222650	16750	16750	16750	16740	13
631	20240925	103300	180004910	16760	16760	16760	16760	501
632	20240925	103200	171608150	16750	16700	16750	16700	597
633	20240925	103100	161624190	16700	16700	16700	16700	8
634	20240925	103000	161490590	16690	16690	16690	16690	0
635	20240925	102900	161490590	16690	16700	16700	16690	6
636	20240925	102800	161390420	16700	16700	16700	16700	6
637	20240925	102700	161290220	16700	16710	16710	16700	22
638	20240925	102600	160922790	16710	16710	16710	16710	4
639	20240925	102500	160855950	16710	16710	16710	16710	9
640	20240925	102400	160705560	16710	16710	16710	16700	4
641	20240925	102300	160638730	16700	16700	16700	16700	0
642	20240925	102200	160638730	16700	16710	16710	16700	85
643	20240925	102100	159218880	16710	16710	16710	16710	40
644	20240925	102000	158550480	16710	16710	16710	16710	6
645	20240925	101900	158450220	16710	16710	16710	16710	5
646	20240925	101800	158366670	16710	16710	16710	16710	13
647	20240925	101700	158149440	16720	16720	16720	16720	9
648	20240925	101600	157998960	16710	16720	16720	16710	3
649	20240925	101500	157948810	16710	16720	16720	16710	5
650	20240925	101400	157865240	16720	16720	16720	16720	6
651	20240925	101300	157764920	16720	16720	16720	16720	5
652	20240925	101200	157681320	16720	16720	16720	16720	4
653	20240925	101100	157614440	16720	16720	16720	16720	5
654	20240925	101000	157530840	16720	16720	16720	16720	10
655	20240925	100900	157363640	16720	16720	16720	16720	6
656	20240925	100800	157263320	16720	16730	16730	16720	16
657	20240925	100700	156995780	16720	16740	16740	16710	12
658	20240925	100600	156795220	16700	16670	16740	16670	75
659	20240925	100500	155544180	16670	16670	16670	16670	4
660	20240925	100400	155477500	16670	16680	16680	16670	4
661	20240925	100300	155410800	16680	16680	16680	16680	15
662	20240925	100200	155160600	16680	16680	16680	16680	6
663	20240925	100100	155060520	16630	16620	16630	16620	526
664	20240925	100000	146317120	16620	16620	16620	16620	5
665	20240925	095900	146234020	16620	16620	16620	16620	5
666	20240925	095800	146150920	16620	16620	16620	16620	6
667	20240925	095700	146051200	16620	16620	16620	16620	5
668	20240925	095600	145968100	16620	16620	16620	16620	4
669	20240925	095500	145901620	16620	16620	16620	16620	9
670	20240925	095400	145752040	16610	16620	16620	16610	23
671	20240925	095300	145369980	16620	16620	16620	16620	12
672	20240925	095200	145170540	16620	16620	16620	16620	17
673	20240925	095100	144888000	16620	16620	16620	16620	5
674	20240925	095000	144804900	16640	16650	16650	16640	29
675	20240925	094900	144322290	16650	16650	16650	16650	6
676	20240925	094800	144222390	16650	16650	16650	16650	6
677	20240925	094700	144122490	16650	16650	16650	16650	8
678	20240925	094600	143989290	16650	16670	16670	16650	86
679	20240925	094500	142556260	16670	16670	16670	16670	1
680	20240925	094400	142539590	16680	16680	16680	16680	24
681	20240925	094300	142139270	16680	16680	16680	16680	1
682	20240925	094200	142122590	16690	16700	16700	16690	44
683	20240925	094100	141387890	16700	16690	16700	16690	11
684	20240925	094000	141204270	16700	16800	16800	16700	524
685	20240925	093900	132423670	16800	16690	16800	16690	348
686	20240925	093800	126608030	16690	16690	16690	16690	32
687	20240925	093700	126073950	16680	16680	16680	16680	10
688	20240925	093600	125907150	16690	16690	16690	16690	137
689	20240925	093500	123620620	16680	16660	16680	16660	181
690	20240925	093400	120604860	16660	16660	16660	16660	32
691	20240925	093300	120071740	16660	16640	16660	16640	43
692	20240925	093200	119355840	16630	16630	16630	16630	0
693	20240925	093100	119355840	16630	16650	16650	16630	50
694	20240925	093000	118524040	16650	16580	16650	16560	3195
695	20240925	092900	65512230	16560	16530	16560	16530	243
696	20240925	092800	61492690	16500	16500	16500	16500	0
697	20240925	092700	61492690	16500	16500	16500	16500	0
698	20240925	092600	61492690	16500	16490	16500	16490	303
699	20240925	092500	56493860	16490	16490	16490	16490	6
700	20240925	092400	56394920	16490	16490	16490	16490	1
701	20240925	092300	56378430	16480	16480	16480	16470	161
702	20240925	092200	53725670	16480	16480	16480	16480	7
703	20240925	092100	53610310	16470	16470	16470	16470	0
704	20240925	092000	53610310	16470	16470	16470	16470	69
705	20240925	091900	52473880	16470	16480	16480	16470	193
706	20240925	091800	49293830	16480	16480	16480	16470	86
707	20240925	091700	47876640	16470	16480	16480	16470	41
708	20240925	091600	47201340	16480	16490	16490	16480	36
709	20240925	091500	46607900	16490	16490	16490	16490	11
710	20240925	091400	46426510	16490	16490	16490	16480	111
711	20240925	091300	44596200	16500	16500	16500	16500	5
712	20240925	091200	44513700	16500	16500	16500	16500	6
713	20240925	091100	44414700	16500	16530	16530	16500	155
714	20240925	091000	41857040	16530	16500	16530	16500	163
715	20240925	090900	39167360	16500	16500	16500	16500	7
716	20240925	090800	39051860	16500	16500	16500	16500	6
717	20240925	090700	38952860	16500	16490	16500	16480	579
718	20240925	090600	29405160	16490	16490	16490	16480	670
719	20240925	090500	18358290	16490	16490	16490	16490	132
720	20240925	090400	16181610	16480	16480	16480	16480	0
721	20240925	090300	16181610	16480	16490	16490	16480	21
722	20240925	090200	15835500	16490	16540	16540	16480	392
723	20240925	090100	9372740	16550	16590	16590	16550	136
724	20240925	090000	7121260	16590	16600	16600	16560	429