KissMeData/294570/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	210800	237209960	15680	15680	15680	15680	150
3	20240925	210700	237209960	15680	15680	15680	15680	0
4	20240925	210600	237209960	15680	15680	15680	15680	0
5	20240925	210500	237209960	15680	15680	15680	15680	0
6	20240925	210400	237209960	15680	15680	15680	15680	0
7	20240925	210300	237209960	15680	15680	15680	15680	0
8	20240925	210200	237209960	15680	15680	15680	15680	0
9	20240925	210100	237209960	15680	15680	15680	15680	0
10	20240925	210000	237209960	15680	15680	15680	15680	0
11	20240925	205900	237209960	15680	15680	15680	15680	0
12	20240925	205800	237209960	15680	15680	15680	15680	0
13	20240925	205700	237209960	15680	15680	15680	15680	0
14	20240925	205600	237209960	15680	15680	15680	15680	0
15	20240925	205500	237209960	15680	15680	15680	15680	0
16	20240925	205400	237209960	15680	15680	15680	15680	0
17	20240925	205300	237209960	15680	15680	15680	15680	0
18	20240925	205200	237209960	15680	15680	15680	15680	0
19	20240925	205100	237209960	15680	15680	15680	15680	0
20	20240925	205000	237209960	15680	15680	15680	15680	0
21	20240925	204900	237209960	15680	15680	15680	15680	0
22	20240925	204800	237209960	15680	15680	15680	15680	0
23	20240925	204700	237209960	15680	15680	15680	15680	0
24	20240925	204600	237209960	15680	15680	15680	15680	0
25	20240925	204500	237209960	15680	15680	15680	15680	0
26	20240925	204400	237209960	15680	15680	15680	15680	0
27	20240925	204300	237209960	15680	15680	15680	15680	0
28	20240925	204200	237209960	15680	15680	15680	15680	0
29	20240925	204100	237209960	15680	15680	15680	15680	0
30	20240925	204000	237209960	15680	15680	15680	15680	0
31	20240925	203900	237209960	15680	15680	15680	15680	0
32	20240925	203800	237209960	15680	15680	15680	15680	150
33	20240925	203700	237209960	15680	15680	15680	15680	0
34	20240925	203600	237209960	15680	15680	15680	15680	0
35	20240925	203500	237209960	15680	15680	15680	15680	0
36	20240925	203400	237209960	15680	15680	15680	15680	0
37	20240925	203300	237209960	15680	15680	15680	15680	0
38	20240925	203200	237209960	15680	15680	15680	15680	0
39	20240925	203100	237209960	15680	15680	15680	15680	0
40	20240925	203000	237209960	15680	15680	15680	15680	0
41	20240925	202900	237209960	15680	15680	15680	15680	0
42	20240925	202800	237209960	15680	15680	15680	15680	0
43	20240925	202700	237209960	15680	15680	15680	15680	0
44	20240925	202600	237209960	15680	15680	15680	15680	0
45	20240925	202500	237209960	15680	15680	15680	15680	0
46	20240925	202400	237209960	15680	15680	15680	15680	0
47	20240925	202300	237209960	15680	15680	15680	15680	0
48	20240925	202200	237209960	15680	15680	15680	15680	0
49	20240925	202100	237209960	15680	15680	15680	15680	0
50	20240925	202000	237209960	15680	15680	15680	15680	0
51	20240925	201900	237209960	15680	15680	15680	15680	0
52	20240925	201800	237209960	15680	15680	15680	15680	0
53	20240925	201700	237209960	15680	15680	15680	15680	0
54	20240925	201600	237209960	15680	15680	15680	15680	0
55	20240925	201500	237209960	15680	15680	15680	15680	0
56	20240925	201400	237209960	15680	15680	15680	15680	0
57	20240925	201300	237209960	15680	15680	15680	15680	0
58	20240925	201200	237209960	15680	15680	15680	15680	0
59	20240925	201100	237209960	15680	15680	15680	15680	0
60	20240925	201000	237209960	15680	15680	15680	15680	0
61	20240925	200900	237209960	15680	15680	15680	15680	0
62	20240925	200800	237209960	15680	15680	15680	15680	150
63	20240925	200700	237209960	15680	15680	15680	15680	0
64	20240925	200600	237209960	15680	15680	15680	15680	0
65	20240925	200500	237209960	15680	15680	15680	15680	0
66	20240925	200400	237209960	15680	15680	15680	15680	0
67	20240925	200300	237209960	15680	15680	15680	15680	0
68	20240925	200200	237209960	15680	15680	15680	15680	0
69	20240925	200100	237209960	15680	15680	15680	15680	0
70	20240925	200000	237209960	15680	15680	15680	15680	0
71	20240925	195900	237209960	15680	15680	15680	15680	0
72	20240925	195800	237209960	15680	15680	15680	15680	0
73	20240925	195700	237209960	15680	15680	15680	15680	0
74	20240925	195600	237209960	15680	15680	15680	15680	0
75	20240925	195500	237209960	15680	15680	15680	15680	0
76	20240925	195400	237209960	15680	15680	15680	15680	0
77	20240925	195300	237209960	15680	15680	15680	15680	0
78	20240925	195200	237209960	15680	15680	15680	15680	0
79	20240925	195100	237209960	15680	15680	15680	15680	0
80	20240925	195000	237209960	15680	15680	15680	15680	0
81	20240925	194900	237209960	15680	15680	15680	15680	0
82	20240925	194800	237209960	15680	15680	15680	15680	0
83	20240925	194700	237209960	15680	15680	15680	15680	0
84	20240925	194600	237209960	15680	15680	15680	15680	0
85	20240925	194500	237209960	15680	15680	15680	15680	0
86	20240925	194400	237209960	15680	15680	15680	15680	0
87	20240925	194300	237209960	15680	15680	15680	15680	0
88	20240925	194200	237209960	15680	15680	15680	15680	0
89	20240925	194100	237209960	15680	15680	15680	15680	0
90	20240925	194000	237209960	15680	15680	15680	15680	0
91	20240925	193900	237209960	15680	15680	15680	15680	0
92	20240925	193800	237209960	15680	15680	15680	15680	150
93	20240925	193700	237209960	15680	15680	15680	15680	0
94	20240925	193600	237209960	15680	15680	15680	15680	0
95	20240925	193500	237209960	15680	15680	15680	15680	0
96	20240925	193400	237209960	15680	15680	15680	15680	0
97	20240925	193300	237209960	15680	15680	15680	15680	0
98	20240925	193200	237209960	15680	15680	15680	15680	0
99	20240925	193100	237209960	15680	15680	15680	15680	0
100	20240925	193000	237209960	15680	15680	15680	15680	0
101	20240925	192900	237209960	15680	15680	15680	15680	0
102	20240925	192800	237209960	15680	15680	15680	15680	0
103	20240925	192700	237209960	15680	15680	15680	15680	0
104	20240925	192600	237209960	15680	15680	15680	15680	0
105	20240925	192500	237209960	15680	15680	15680	15680	0
106	20240925	192400	237209960	15680	15680	15680	15680	0
107	20240925	192300	237209960	15680	15680	15680	15680	0
108	20240925	192200	237209960	15680	15680	15680	15680	0
109	20240925	192100	237209960	15680	15680	15680	15680	0
110	20240925	192000	237209960	15680	15680	15680	15680	0
111	20240925	191900	237209960	15680	15680	15680	15680	0
112	20240925	191800	237209960	15680	15680	15680	15680	0
113	20240925	191700	237209960	15680	15680	15680	15680	0
114	20240925	191600	237209960	15680	15680	15680	15680	0
115	20240925	191500	237209960	15680	15680	15680	15680	0
116	20240925	191400	237209960	15680	15680	15680	15680	0
117	20240925	191300	237209960	15680	15680	15680	15680	0
118	20240925	191200	237209960	15680	15680	15680	15680	0
119	20240925	191100	237209960	15680	15680	15680	15680	0
120	20240925	191000	237209960	15680	15680	15680	15680	0
121	20240925	190900	237209960	15680	15680	15680	15680	0
122	20240925	190800	237209960	15680	15680	15680	15680	150
123	20240925	190700	237209960	15680	15680	15680	15680	0
124	20240925	190600	237209960	15680	15680	15680	15680	0
125	20240925	190500	237209960	15680	15680	15680	15680	0
126	20240925	190400	237209960	15680	15680	15680	15680	0
127	20240925	190300	237209960	15680	15680	15680	15680	0
128	20240925	190200	237209960	15680	15680	15680	15680	0
129	20240925	190100	237209960	15680	15680	15680	15680	0
130	20240925	190000	237209960	15680	15680	15680	15680	0
131	20240925	185900	237209960	15680	15680	15680	15680	0
132	20240925	185800	237209960	15680	15680	15680	15680	0
133	20240925	185700	237209960	15680	15680	15680	15680	0
134	20240925	185600	237209960	15680	15680	15680	15680	0
135	20240925	185500	237209960	15680	15680	15680	15680	0
136	20240925	185400	237209960	15680	15680	15680	15680	0
137	20240925	185300	237209960	15680	15680	15680	15680	0
138	20240925	185200	237209960	15680	15680	15680	15680	0
139	20240925	185100	237209960	15680	15680	15680	15680	0
140	20240925	185000	237209960	15680	15680	15680	15680	0
141	20240925	184900	237209960	15680	15680	15680	15680	0
142	20240925	184800	237209960	15680	15680	15680	15680	0
143	20240925	184700	237209960	15680	15680	15680	15680	0
144	20240925	184600	237209960	15680	15680	15680	15680	0
145	20240925	184500	237209960	15680	15680	15680	15680	0
146	20240925	184400	237209960	15680	15680	15680	15680	0
147	20240925	184300	237209960	15680	15680	15680	15680	0
148	20240925	184200	237209960	15680	15680	15680	15680	0
149	20240925	184100	237209960	15680	15680	15680	15680	0
150	20240925	184000	237209960	15680	15680	15680	15680	0
151	20240925	183900	237209960	15680	15680	15680	15680	0
152	20240925	183800	237209960	15680	15680	15680	15680	150
153	20240925	183700	237209960	15680	15680	15680	15680	0
154	20240925	183600	237209960	15680	15680	15680	15680	0
155	20240925	183500	237209960	15680	15680	15680	15680	0
156	20240925	183400	237209960	15680	15680	15680	15680	0
157	20240925	183300	237209960	15680	15680	15680	15680	0
158	20240925	183200	237209960	15680	15680	15680	15680	0
159	20240925	183100	237209960	15680	15680	15680	15680	0
160	20240925	183000	237209960	15680	15680	15680	15680	0
161	20240925	182900	237209960	15680	15680	15680	15680	0
162	20240925	182800	237209960	15680	15680	15680	15680	0
163	20240925	182700	237209960	15680	15680	15680	15680	0
164	20240925	182600	237209960	15680	15680	15680	15680	0
165	20240925	182500	237209960	15680	15680	15680	15680	0
166	20240925	182400	237209960	15680	15680	15680	15680	0
167	20240925	182300	237209960	15680	15680	15680	15680	0
168	20240925	182200	237209960	15680	15680	15680	15680	0
169	20240925	182100	237209960	15680	15680	15680	15680	0
170	20240925	182000	237209960	15680	15680	15680	15680	0
171	20240925	181900	237209960	15680	15680	15680	15680	0
172	20240925	181800	237209960	15680	15680	15680	15680	0
173	20240925	181700	237209960	15680	15680	15680	15680	0
174	20240925	181600	237209960	15680	15680	15680	15680	0
175	20240925	181500	237209960	15680	15680	15680	15680	0
176	20240925	181400	237209960	15680	15680	15680	15680	0
177	20240925	181300	237209960	15680	15680	15680	15680	0
178	20240925	181200	237209960	15680	15680	15680	15680	0
179	20240925	181100	237209960	15680	15680	15680	15680	0
180	20240925	181000	237209960	15680	15680	15680	15680	0
181	20240925	180900	237209960	15680	15680	15680	15680	0
182	20240925	180800	237209960	15680	15680	15680	15680	150
183	20240925	180700	237209960	15680	15680	15680	15680	0
184	20240925	180600	237209960	15680	15680	15680	15680	0
185	20240925	180500	237209960	15680	15680	15680	15680	0
186	20240925	180400	237209960	15680	15680	15680	15680	0
187	20240925	180300	237209960	15680	15680	15680	15680	0
188	20240925	180200	237209960	15680	15680	15680	15680	0
189	20240925	180100	237209960	15680	15680	15680	15680	0
190	20240925	180000	237209960	15680	15680	15680	15680	0
191	20240925	175900	237209960	15680	15680	15680	15680	0
192	20240925	175800	237209960	15680	15680	15680	15680	0
193	20240925	175700	237209960	15680	15680	15680	15680	0
194	20240925	175600	237209960	15680	15680	15680	15680	0
195	20240925	175500	237209960	15680	15680	15680	15680	0
196	20240925	175400	237209960	15680	15680	15680	15680	0
197	20240925	175300	237209960	15680	15680	15680	15680	0
198	20240925	175200	237209960	15680	15680	15680	15680	0
199	20240925	175100	237209960	15680	15680	15680	15680	0
200	20240925	175000	237209960	15680	15680	15680	15680	0
201	20240925	174900	237209960	15680	15680	15680	15680	0
202	20240925	174800	237209960	15680	15680	15680	15680	0
203	20240925	174700	237209960	15680	15680	15680	15680	0
204	20240925	174600	237209960	15680	15680	15680	15680	0
205	20240925	174500	237209960	15680	15680	15680	15680	0
206	20240925	174400	237209960	15680	15680	15680	15680	0
207	20240925	174300	237209960	15680	15680	15680	15680	0
208	20240925	174200	237209960	15680	15680	15680	15680	0
209	20240925	174100	237209960	15680	15680	15680	15680	0
210	20240925	174000	237209960	15680	15680	15680	15680	0
211	20240925	173900	237209960	15680	15680	15680	15680	0
212	20240925	173800	237209960	15680	15680	15680	15680	150
213	20240925	173700	237209960	15680	15680	15680	15680	0
214	20240925	173600	237209960	15680	15680	15680	15680	0
215	20240925	173500	237209960	15680	15680	15680	15680	0
216	20240925	173400	237209960	15680	15680	15680	15680	0
217	20240925	173300	237209960	15680	15680	15680	15680	0
218	20240925	173200	237209960	15680	15680	15680	15680	0
219	20240925	173100	237209960	15680	15680	15680	15680	0
220	20240925	173000	237209960	15680	15680	15680	15680	0
221	20240925	172900	237209960	15680	15680	15680	15680	0
222	20240925	172800	237209960	15680	15680	15680	15680	0
223	20240925	172700	237209960	15680	15680	15680	15680	0
224	20240925	172600	237209960	15680	15680	15680	15680	0
225	20240925	172500	237209960	15680	15680	15680	15680	0
226	20240925	172400	237209960	15680	15680	15680	15680	0
227	20240925	172300	237209960	15680	15680	15680	15680	0
228	20240925	172200	237209960	15680	15680	15680	15680	0
229	20240925	172100	237209960	15680	15680	15680	15680	0
230	20240925	172000	237209960	15680	15680	15680	15680	0
231	20240925	171900	237209960	15680	15680	15680	15680	0
232	20240925	171800	237209960	15680	15680	15680	15680	0
233	20240925	171700	237209960	15680	15680	15680	15680	0
234	20240925	171600	237209960	15680	15680	15680	15680	0
235	20240925	171500	237209960	15680	15680	15680	15680	0
236	20240925	171400	237209960	15680	15680	15680	15680	0
237	20240925	171300	237209960	15680	15680	15680	15680	0
238	20240925	171200	237209960	15680	15680	15680	15680	0
239	20240925	171100	237209960	15680	15680	15680	15680	0
240	20240925	171000	237209960	15680	15680	15680	15680	0
241	20240925	170900	237209960	15680	15680	15680	15680	0
242	20240925	170800	237209960	15680	15680	15680	15680	150
243	20240925	170700	237209960	15680	15680	15680	15680	0
244	20240925	170600	237209960	15680	15680	15680	15680	0
245	20240925	170500	237209960	15680	15680	15680	15680	0
246	20240925	170400	237209960	15680	15680	15680	15680	0
247	20240925	170300	237209960	15680	15680	15680	15680	0
248	20240925	170200	237209960	15680	15680	15680	15680	0
249	20240925	170100	237209960	15680	15680	15680	15680	0
250	20240925	170000	237209960	15680	15680	15680	15680	0
251	20240925	165900	237209960	15680	15680	15680	15680	0
252	20240925	165800	237209960	15680	15680	15680	15680	0
253	20240925	165700	237209960	15680	15680	15680	15680	0
254	20240925	165600	237209960	15680	15680	15680	15680	0
255	20240925	165500	237209960	15680	15680	15680	15680	0
256	20240925	165400	237209960	15680	15680	15680	15680	0
257	20240925	165300	237209960	15680	15680	15680	15680	0
258	20240925	165200	237209960	15680	15680	15680	15680	0
259	20240925	165100	237209960	15680	15680	15680	15680	0
260	20240925	165000	237209960	15680	15680	15680	15680	0
261	20240925	164900	237209960	15680	15680	15680	15680	0
262	20240925	164800	237209960	15680	15680	15680	15680	0
263	20240925	164700	237209960	15680	15680	15680	15680	0
264	20240925	164600	237209960	15680	15680	15680	15680	0
265	20240925	164500	237209960	15680	15680	15680	15680	0
266	20240925	164400	237209960	15680	15680	15680	15680	0
267	20240925	164300	237209960	15680	15680	15680	15680	0
268	20240925	164200	237209960	15680	15680	15680	15680	0
269	20240925	164100	237209960	15680	15680	15680	15680	0
270	20240925	164000	237209960	15680	15680	15680	15680	0
271	20240925	163900	237209960	15680	15680	15680	15680	0
272	20240925	163800	237209960	15680	15680	15680	15680	150
273	20240925	163700	237209960	15680	15680	15680	15680	0
274	20240925	163600	237209960	15680	15680	15680	15680	0
275	20240925	163500	237209960	15680	15680	15680	15680	0
276	20240925	163400	237209960	15680	15680	15680	15680	0
277	20240925	163300	237209960	15680	15680	15680	15680	0
278	20240925	163200	237209960	15680	15680	15680	15680	0
279	20240925	163100	237209960	15680	15680	15680	15680	0
280	20240925	163000	237209960	15680	15680	15680	15680	0
281	20240925	162900	237209960	15680	15680	15680	15680	0
282	20240925	162800	237209960	15680	15680	15680	15680	0
283	20240925	162700	237209960	15680	15680	15680	15680	0
284	20240925	162600	237209960	15680	15680	15680	15680	0
285	20240925	162500	237209960	15680	15680	15680	15680	0
286	20240925	162400	237209960	15680	15680	15680	15680	0
287	20240925	162300	237209960	15680	15680	15680	15680	0
288	20240925	162200	237209960	15680	15680	15680	15680	0
289	20240925	162100	237209960	15680	15680	15680	15680	0
290	20240925	162000	237209960	15680	15680	15680	15680	0
291	20240925	161900	237209960	15680	15680	15680	15680	0
292	20240925	161800	237209960	15680	15680	15680	15680	0
293	20240925	161700	237209960	15680	15680	15680	15680	0
294	20240925	161600	237209960	15680	15680	15680	15680	0
295	20240925	161500	237209960	15680	15680	15680	15680	0
296	20240925	161400	237209960	15680	15680	15680	15680	0
297	20240925	161300	237209960	15680	15680	15680	15680	0
298	20240925	161200	237209960	15680	15680	15680	15680	0
299	20240925	161100	237209960	15680	15680	15680	15680	0
300	20240925	161000	237209960	15680	15680	15680	15680	0
301	20240925	160900	237209960	15680	15680	15680	15680	0
302	20240925	160800	237209960	15680	15680	15680	15680	150
303	20240925	160700	237209960	15680	15680	15680	15680	0
304	20240925	160600	237209960	15680	15680	15680	15680	0
305	20240925	160500	237209960	15680	15680	15680	15680	0
306	20240925	160400	237209960	15680	15680	15680	15680	0
307	20240925	160300	237209960	15680	15680	15680	15680	0
308	20240925	160200	237209960	15680	15680	15680	15680	0
309	20240925	160100	237209960	15680	15680	15680	15680	0
310	20240925	160000	237209960	15680	15680	15680	15680	0
311	20240925	155900	237209960	15680	15680	15680	15680	0
312	20240925	155800	237209960	15680	15680	15680	15680	0
313	20240925	155700	237209960	15680	15680	15680	15680	0
314	20240925	155600	237209960	15680	15680	15680	15680	0
315	20240925	155500	237209960	15680	15680	15680	15680	0
316	20240925	155400	237209960	15680	15680	15680	15680	0
317	20240925	155300	237209960	15680	15680	15680	15680	0
318	20240925	155200	237209960	15680	15680	15680	15680	0
319	20240925	155100	237209960	15680	15680	15680	15680	0
320	20240925	155000	237209960	15680	15680	15680	15680	0
321	20240925	154900	237209960	15680	15680	15680	15680	0
322	20240925	154800	237209960	15680	15680	15680	15680	0
323	20240925	154700	237209960	15680	15680	15680	15680	0
324	20240925	154600	237209960	15680	15680	15680	15680	0
325	20240925	154500	237209960	15680	15680	15680	15680	0
326	20240925	154400	237209960	15680	15680	15680	15680	0
327	20240925	154300	237209960	15680	15680	15680	15680	0
328	20240925	154200	237209960	15680	15680	15680	15680	0
329	20240925	154100	237209960	15680	15680	15680	15680	0
330	20240925	154000	237209960	15680	15680	15680	15680	0
331	20240925	153900	237209960	15680	15680	15680	15680	0
332	20240925	153800	237209960	15680	15680	15680	15680	150
333	20240925	153700	237209960	15680	15680	15680	15680	0
334	20240925	153600	237209960	15680	15680	15680	15680	0
335	20240925	153500	237209960	15680	15680	15680	15680	0
336	20240925	153400	237209960	15680	15680	15680	15680	0
337	20240925	153300	237209960	15680	15680	15680	15680	0
338	20240925	153200	237209960	15680	15680	15680	15680	0
339	20240925	153100	237209960	15680	15680	15680	15680	0
340	20240925	153000	237209960	15680	15680	15680	15680	150
341	20240925	152900	234857960	15690	15690	15690	15690	0
342	20240925	152800	234857960	15690	15690	15690	15690	0
343	20240925	152700	234857960	15690	15690	15690	15690	0
344	20240925	152600	234857960	15690	15690	15690	15690	0
345	20240925	152500	234857960	15690	15690	15690	15690	0
346	20240925	152400	234857960	15690	15690	15690	15690	0
347	20240925	152300	234857960	15690	15690	15690	15690	0
348	20240925	152200	234857960	15690	15690	15690	15690	0
349	20240925	152100	234857960	15690	15690	15690	15690	0
350	20240925	152000	234857960	15690	15690	15690	15690	0
351	20240925	151900	234857960	15690	15690	15690	15690	0
352	20240925	151800	234857960	15690	15690	15690	15690	0
353	20240925	151700	234857960	15690	15580	15690	15580	37
354	20240925	151600	234281390	15690	15600	15690	15580	612
355	20240925	151500	224740450	15690	15690	15690	15690	0
356	20240925	151400	224740450	15690	15690	15690	15690	0
357	20240925	151300	224740450	15690	15690	15690	15690	0
358	20240925	151200	224740450	15690	15690	15690	15690	0
359	20240925	151100	224740450	15690	15690	15690	15690	0
360	20240925	151000	224740450	15690	15590	15690	15590	103
361	20240925	150900	223134580	15700	15700	15700	15700	0
362	20240925	150800	223134580	15700	15700	15700	15700	0
363	20240925	150700	223134580	15700	15580	15700	15580	19
364	20240925	150600	222837560	15700	15700	15700	15700	1
365	20240925	150500	222821860	15690	15690	15690	15690	50
366	20240925	150400	222037360	15690	15690	15690	15690	1
367	20240925	150300	222021670	15580	15700	15700	15580	49
368	20240925	150200	221254050	15700	15700	15700	15700	0
369	20240925	150100	221254050	15700	15630	15700	15630	22
370	20240925	150000	220908850	15700	15700	15700	15700	0
371	20240925	145900	220908850	15700	15700	15700	15700	0
372	20240925	145800	220908850	15700	15700	15700	15700	0
373	20240925	145700	220908850	15700	15700	15700	15700	0
374	20240925	145600	220908850	15700	15700	15700	15700	0
375	20240925	145500	220908850	15700	15700	15700	15700	0
376	20240925	145400	220908850	15700	15700	15700	15700	0
377	20240925	145300	220908850	15700	15700	15700	15700	0
378	20240925	145200	220908850	15700	15700	15700	15700	0
379	20240925	145100	220908850	15700	15700	15700	15700	0
380	20240925	145000	220908850	15700	15600	15700	15590	262
381	20240925	144900	216822290	15600	15610	15610	15600	310
382	20240925	144800	211983200	15700	15620	15700	15610	107
383	20240925	144700	210312680	15710	15710	15710	15710	0
384	20240925	144600	210312680	15710	15710	15710	15710	1
385	20240925	144500	210296970	15700	15700	15700	15700	1
386	20240925	144400	210281270	15700	15700	15700	15700	1
387	20240925	144300	210265570	15710	15700	15710	15700	5
388	20240925	144200	210187060	15710	15710	15710	15710	0
389	20240925	144100	210187060	15710	15660	15710	15630	132
390	20240925	144000	208121800	15700	15700	15700	15700	30
391	20240925	143900	207650800	15700	15700	15700	15700	0
392	20240925	143800	207650800	15700	15700	15700	15700	0
393	20240925	143700	207650800	15700	15700	15700	15700	0
394	20240925	143600	207650800	15700	15700	15700	15700	0
395	20240925	143500	207650800	15700	15700	15700	15700	0
396	20240925	143400	207650800	15700	15700	15700	15700	24
397	20240925	143300	207274000	15710	15710	15710	15710	0
398	20240925	143200	207274000	15710	15710	15710	15710	0
399	20240925	143100	207274000	15710	15710	15710	15710	0
400	20240925	143000	207274000	15710	15710	15710	15710	0
401	20240925	142900	207274000	15710	15710	15710	15710	0
402	20240925	142800	207274000	15710	15700	15710	15700	157
403	20240925	142700	204808120	15700	15700	15700	15700	0
404	20240925	142600	204808120	15700	15700	15700	15700	0
405	20240925	142500	204808120	15700	15700	15700	15700	0
406	20240925	142400	204808120	15700	15700	15700	15700	0
407	20240925	142300	204808120	15700	15700	15700	15700	0
408	20240925	142200	204808120	15700	15700	15700	15700	0
409	20240925	142100	204808120	15700	15700	15700	15700	0
410	20240925	142000	204808120	15700	15700	15700	15700	0
411	20240925	141900	204808120	15700	15700	15700	15700	0
412	20240925	141800	204808120	15700	15650	15700	15650	5
413	20240925	141700	204729670	15710	15710	15710	15710	0
414	20240925	141600	204729670	15710	15710	15710	15710	0
415	20240925	141500	204729670	15710	15710	15710	15710	0
416	20240925	141400	204729670	15710	15710	15710	15710	0
417	20240925	141300	204729670	15710	15710	15710	15710	0
418	20240925	141200	204729670	15710	15710	15710	15710	0
419	20240925	141100	204729670	15710	15700	15710	15700	501
420	20240925	141000	196863960	15700	15700	15700	15700	0
421	20240925	140900	196863960	15700	15700	15700	15700	0
422	20240925	140800	196863960	15700	15690	15700	15690	2
423	20240925	140700	196832570	15700	15640	15700	15640	23
424	20240925	140600	196472120	15650	15650	15650	15650	0
425	20240925	140500	196472120	15650	15650	15650	15650	0
426	20240925	140400	196472120	15650	15650	15650	15650	0
427	20240925	140300	196472120	15650	15650	15650	15650	0
428	20240925	140200	196472120	15650	15650	15650	15650	0
429	20240925	140100	196472120	15650	15650	15650	15650	1
430	20240925	140000	196456470	15610	15620	15620	15610	103
431	20240925	135900	194848630	15670	15670	15670	15670	0
432	20240925	135800	194848630	15670	15670	15670	15670	0
433	20240925	135700	194848630	15670	15670	15670	15670	0
434	20240925	135600	194848630	15670	15670	15670	15670	0
435	20240925	135500	194848630	15670	15670	15670	15670	0
436	20240925	135400	194848630	15670	15670	15670	15670	0
437	20240925	135300	194848630	15670	15670	15670	15670	0
438	20240925	135200	194848630	15670	15670	15670	15670	0
439	20240925	135100	194848630	15670	15670	15670	15670	0
440	20240925	135000	194848630	15670	15670	15670	15670	3
441	20240925	134900	194801620	15670	15670	15670	15670	0
442	20240925	134800	194801620	15670	15670	15670	15670	0
443	20240925	134700	194801620	15670	15670	15670	15670	0
444	20240925	134600	194801620	15670	15670	15670	15670	0
445	20240925	134500	194801620	15670	15670	15670	15670	0
446	20240925	134400	194801620	15670	15670	15670	15670	4
447	20240925	134300	194738940	15670	15670	15670	15670	0
448	20240925	134200	194738940	15670	15670	15670	15670	0
449	20240925	134100	194738940	15670	15670	15670	15670	0
450	20240925	134000	194738940	15670	15670	15670	15670	0
451	20240925	133900	194738940	15670	15670	15670	15670	0
452	20240925	133800	194738940	15670	15620	15670	15620	81
453	20240925	133700	193473470	15620	15630	15670	15620	24
454	20240925	133600	193098460	15630	15630	15630	15630	2
455	20240925	133500	193067200	15680	15680	15680	15680	0
456	20240925	133400	193067200	15680	15680	15680	15680	10
457	20240925	133300	192910400	15690	15690	15690	15690	0
458	20240925	133200	192910400	15690	15690	15690	15690	0
459	20240925	133100	192910400	15690	15690	15690	15690	0
460	20240925	133000	192910400	15690	15640	15690	15620	23
461	20240925	132900	192550960	15700	15700	15700	15700	0
462	20240925	132800	192550960	15700	15700	15700	15700	0
463	20240925	132700	192550960	15700	15700	15700	15700	0
464	20240925	132600	192550960	15700	15700	15700	15700	0
465	20240925	132500	192550960	15700	15700	15700	15700	0
466	20240925	132400	192550960	15700	15700	15700	15700	0
467	20240925	132300	192550960	15700	15700	15700	15700	0
468	20240925	132200	192550960	15700	15700	15700	15700	0
469	20240925	132100	192550960	15700	15700	15700	15700	0
470	20240925	132000	192550960	15700	15700	15700	15700	0
471	20240925	131900	192550960	15700	15650	15700	15620	247
472	20240925	131800	188691530	15660	15670	15670	15660	98
473	20240925	131700	187155910	15700	15700	15700	15700	0
474	20240925	131600	187155910	15700	15700	15700	15700	1
475	20240925	131500	187140210	15670	15670	15670	15670	106
476	20240925	131400	185479190	15710	15710	15710	15710	0
477	20240925	131300	185479190	15710	15710	15710	15710	0
478	20240925	131200	185479190	15710	15710	15710	15710	0
479	20240925	131100	185479190	15710	15710	15710	15710	0
480	20240925	131000	185479190	15710	15710	15710	15710	0
481	20240925	130900	185479190	15710	15710	15710	15710	0
482	20240925	130800	185479190	15710	15710	15710	15710	0
483	20240925	130700	185479190	15710	15710	15710	15710	0
484	20240925	130600	185479190	15710	15710	15710	15710	0
485	20240925	130500	185479190	15710	15690	15710	15670	32
486	20240925	130400	184977150	15710	15710	15710	15710	0
487	20240925	130300	184977150	15710	15710	15710	15710	1
488	20240925	130200	184961440	15700	15710	15710	15700	115
489	20240925	130100	183154940	15710	15710	15710	15710	0
490	20240925	130000	183154940	15710	15710	15710	15710	0
491	20240925	125900	183154940	15710	15710	15710	15710	0
492	20240925	125800	183154940	15710	15710	15710	15710	0
493	20240925	125700	183154940	15710	15690	15710	15690	17
494	20240925	125600	182888190	15710	15700	15710	15700	2
495	20240925	125500	182856780	15700	15700	15700	15700	1
496	20240925	125400	182841080	15700	15700	15700	15700	0
497	20240925	125300	182841080	15700	15700	15700	15700	0
498	20240925	125200	182841080	15700	15700	15700	15700	0
499	20240925	125100	182841080	15700	15700	15700	15700	6
500	20240925	125000	182746880	15700	15700	15700	15700	110
501	20240925	124900	181019880	15700	15700	15700	15700	0
502	20240925	124800	181019880	15700	15700	15700	15700	0
503	20240925	124700	181019880	15700	15700	15700	15700	0
504	20240925	124600	181019880	15700	15700	15700	15700	0
505	20240925	124500	181019880	15700	15700	15700	15700	0
506	20240925	124400	181019880	15700	15700	15700	15700	0
507	20240925	124300	181019880	15700	15700	15700	15700	0
508	20240925	124200	181019880	15700	15700	15700	15700	0
509	20240925	124100	181019880	15700	15700	15700	15700	0
510	20240925	124000	181019880	15700	15700	15700	15700	0
511	20240925	123900	181019880	15700	15700	15700	15700	0
512	20240925	123800	181019880	15700	15700	15700	15700	343
513	20240925	123700	175634780	15710	15710	15710	15710	0
514	20240925	123600	175634780	15710	15710	15710	15710	5
515	20240925	123500	175556230	15710	15710	15710	15710	5
516	20240925	123400	175477680	15720	15720	15720	15720	0
517	20240925	123300	175477680	15720	15720	15720	15720	0
518	20240925	123200	175477680	15720	15720	15720	15700	95
519	20240925	123100	173984480	15710	15700	15710	15700	74
520	20240925	123000	172822130	15710	15700	15710	15700	91
521	20240925	122900	171393320	15710	15710	15710	15710	15
522	20240925	122800	171157670	15710	15710	15710	15710	5
523	20240925	122700	171079120	15720	15720	15720	15720	1
524	20240925	122600	171063400	15700	15700	15700	15700	50
525	20240925	122500	170278400	15720	15720	15720	15720	0
526	20240925	122400	170278400	15720	15720	15720	15720	0
527	20240925	122300	170278400	15720	15720	15720	15720	0
528	20240925	122200	170278400	15720	15700	15720	15700	69
529	20240925	122100	169194970	15700	15700	15700	15700	0
530	20240925	122000	169194970	15700	15700	15700	15700	0
531	20240925	121900	169194970	15700	15700	15700	15700	0
532	20240925	121800	169194970	15700	15700	15700	15700	0
533	20240925	121700	169194970	15700	15700	15700	15700	0
534	20240925	121600	169194970	15700	15700	15700	15700	0
535	20240925	121500	169194970	15700	15700	15700	15700	0
536	20240925	121400	169194970	15700	15700	15700	15700	0
537	20240925	121300	169194970	15700	15700	15700	15700	1
538	20240925	121200	169179270	15680	15700	15700	15680	14
539	20240925	121100	168959730	15700	15700	15700	15700	2
540	20240925	121000	168928330	15700	15700	15700	15700	4
541	20240925	120900	168865530	15710	15710	15710	15710	0
542	20240925	120800	168865530	15710	15710	15710	15710	0
543	20240925	120700	168865530	15710	15710	15710	15710	1
544	20240925	120600	168849820	15670	15670	15670	15670	3
545	20240925	120500	168802810	15710	15710	15710	15710	1
546	20240925	120400	168787100	15720	15720	15720	15720	0
547	20240925	120300	168787100	15720	15660	15720	15660	91
548	20240925	120200	167361980	15660	15690	15690	15660	150
549	20240925	120100	165012100	15720	15710	15720	15710	6
550	20240925	120000	164917820	15720	15720	15720	15720	1
551	20240925	115900	164902100	15710	15710	15710	15710	10
552	20240925	115800	164745000	15710	15720	15720	15710	96
553	20240925	115700	163236830	15720	15710	15720	15710	7
554	20240925	115600	163126850	15720	15690	15720	15680	106
555	20240925	115500	161462380	15700	15690	15700	15690	173
556	20240925	115400	158747220	15680	15680	15680	15680	0
557	20240925	115300	158747220	15680	15680	15680	15680	10
558	20240925	115200	158590420	15690	15680	15690	15680	9
559	20240925	115100	158449280	15690	15690	15690	15690	7
560	20240925	115000	158339450	15690	15690	15700	15690	37
561	20240925	114900	157758900	15700	15700	15700	15700	0
562	20240925	114800	157758900	15700	15690	15700	15690	5
563	20240925	114700	157680440	15700	15700	15700	15700	0
564	20240925	114600	157680440	15700	15700	15700	15700	0
565	20240925	114500	157680440	15700	15700	15700	15700	7
566	20240925	114400	157570540	15700	15670	15700	15660	212
567	20240925	114300	154248580	15700	15700	15700	15700	0
568	20240925	114200	154248580	15700	15690	15700	15660	362
569	20240925	114100	148569380	15700	15680	15700	15680	149
570	20240925	114000	146231780	15690	15690	15690	15690	0
571	20240925	113900	146231780	15690	15690	15690	15690	0
572	20240925	113800	146231780	15690	15680	15690	15680	102
573	20240925	113700	144631410	15690	15680	15690	15680	2
574	20240925	113600	144600040	15690	15640	15690	15580	35
575	20240925	113500	144052020	15640	15600	15640	15570	8
576	20240925	113400	143927160	15570	15570	15570	15570	30
577	20240925	113300	143460060	15570	15550	15570	15550	386
578	20240925	113200	137452190	15550	15550	15550	15550	1
579	20240925	113100	137436640	15550	15550	15550	15550	0
580	20240925	113000	137436640	15550	15550	15550	15550	0
581	20240925	112900	137436640	15550	15500	15550	15500	4936
582	20240925	112800	60869650	15500	15500	15500	15500	0
583	20240925	112700	60869650	15500	15500	15500	15500	0
584	20240925	112600	60869650	15500	15480	15500	15480	1531
585	20240925	112500	37148500	15490	15490	15490	15490	0
586	20240925	112400	37148500	15490	15490	15490	15490	0
587	20240925	112300	37148500	15490	15490	15490	15490	0
588	20240925	112200	37148500	15490	15490	15490	15490	0
589	20240925	112100	37148500	15490	15490	15490	15490	0
590	20240925	112000	37148500	15490	15490	15490	15490	0
591	20240925	111900	37148500	15490	15490	15490	15490	0
592	20240925	111800	37148500	15490	15490	15490	15490	1
593	20240925	111700	37133010	15490	15490	15490	15490	0
594	20240925	111600	37133010	15490	15490	15490	15490	1
595	20240925	111500	37117520	15490	15490	15490	15490	0
596	20240925	111400	37117520	15490	15490	15490	15490	0
597	20240925	111300	37117520	15490	15490	15490	15490	0
598	20240925	111200	37117520	15490	15490	15490	15490	0
599	20240925	111100	37117520	15490	15490	15490	15490	0
600	20240925	111000	37117520	15490	15490	15490	15490	0
601	20240925	110900	37117520	15490	15490	15490	15490	0
602	20240925	110800	37117520	15490	15480	15490	15480	46
603	20240925	110700	36405430	15490	15490	15490	15490	0
604	20240925	110600	36405430	15490	15490	15490	15490	0
605	20240925	110500	36405430	15490	15480	15490	15480	9
606	20240925	110400	36266100	15480	15480	15480	15480	2
607	20240925	110300	36235140	15490	15490	15490	15490	1
608	20240925	110200	36219650	15490	15490	15490	15490	0
609	20240925	110100	36219650	15490	15490	15490	15490	0
610	20240925	110000	36219650	15490	15490	15490	15490	2
611	20240925	105900	36188670	15490	15490	15490	15490	0
612	20240925	105800	36188670	15490	15490	15490	15490	0
613	20240925	105700	36188670	15490	15490	15490	15490	0
614	20240925	105600	36188670	15490	15490	15490	15490	0
615	20240925	105500	36188670	15490	15490	15490	15490	0
616	20240925	105400	36188670	15490	15490	15490	15490	0
617	20240925	105300	36188670	15490	15490	15490	15490	0
618	20240925	105200	36188670	15490	15490	15490	15490	10
619	20240925	105100	36033770	15490	15490	15490	15490	1
620	20240925	105000	36018280	15460	15460	15460	15460	1
621	20240925	104900	36002820	15490	15490	15490	15490	0
622	20240925	104800	36002820	15490	15490	15490	15490	0
623	20240925	104700	36002820	15490	15480	15490	15480	20
624	20240925	104600	35693200	15410	15420	15420	15410	411
625	20240925	104500	29355690	15410	15410	15410	15410	0
626	20240925	104400	29355690	15410	15410	15410	15410	0
627	20240925	104300	29355690	15410	15420	15420	15410	9
628	20240925	104200	29216990	15430	15430	15430	15430	1
629	20240925	104100	29201560	15480	15480	15480	15480	2
630	20240925	104000	29170600	15420	15420	15420	15420	0
631	20240925	103900	29170600	15420	15440	15440	15420	66
632	20240925	103800	28152860	15490	15420	15490	15420	31
633	20240925	103700	27673900	15450	15450	15450	15450	0
634	20240925	103600	27673900	15450	15450	15450	15450	0
635	20240925	103500	27673900	15450	15450	15450	15450	1
636	20240925	103400	27658450	15430	15430	15430	15430	0
637	20240925	103300	27658450	15430	15430	15430	15430	0
638	20240925	103200	27658450	15430	15480	15480	15430	4
639	20240925	103100	27596580	15490	15490	15490	15490	0
640	20240925	103000	27596580	15490	15490	15490	15490	0
641	20240925	102900	27596580	15490	15490	15490	15490	0
642	20240925	102800	27596580	15490	15490	15490	15490	0
643	20240925	102700	27596580	15490	15490	15490	15490	0
644	20240925	102600	27596580	15490	15490	15490	15490	0
645	20240925	102500	27596580	15490	15490	15490	15490	0
646	20240925	102400	27596580	15490	15490	15490	15490	0
647	20240925	102300	27596580	15490	15490	15490	15490	0
648	20240925	102200	27596580	15490	15490	15490	15490	0
649	20240925	102100	27596580	15490	15490	15490	15490	0
650	20240925	102000	27596580	15490	15490	15490	15490	1
651	20240925	101900	27581090	15410	15430	15430	15410	313
652	20240925	101800	22752880	15490	15490	15490	15490	0
653	20240925	101700	22752880	15490	15490	15490	15490	0
654	20240925	101600	22752880	15490	15490	15490	15490	1
655	20240925	101500	22737390	15440	15440	15440	15440	1
656	20240925	101400	22721950	15440	15440	15440	15440	1
657	20240925	101300	22706510	15490	15490	15490	15490	1
658	20240925	101200	22691020	15430	15430	15430	15430	0
659	20240925	101100	22691020	15430	15440	15440	15430	100
660	20240925	101000	21147370	15490	15490	15490	15490	0
661	20240925	100900	21147370	15490	15490	15490	15490	0
662	20240925	100800	21147370	15490	15490	15490	15490	0
663	20240925	100700	21147370	15490	15490	15490	15490	0
664	20240925	100600	21147370	15490	15490	15490	15490	1
665	20240925	100500	21131880	15440	15440	15440	15440	0
666	20240925	100400	21131880	15440	15440	15440	15440	0
667	20240925	100300	21131880	15440	15440	15440	15440	1
668	20240925	100200	21116440	15490	15490	15490	15490	0
669	20240925	100100	21116440	15490	15490	15490	15490	0
670	20240925	100000	21116440	15490	15490	15490	15490	0
671	20240925	095900	21116440	15490	15440	15490	15440	2
672	20240925	095800	21085510	15490	15490	15490	15490	0
673	20240925	095700	21085510	15490	15490	15490	15490	0
674	20240925	095600	21085510	15490	15490	15490	15490	0
675	20240925	095500	21085510	15490	15490	15490	15490	0
676	20240925	095400	21085510	15490	15490	15490	15490	0
677	20240925	095300	21085510	15490	15490	15490	15490	0
678	20240925	095200	21085510	15490	15450	15490	15430	136
679	20240925	095100	18985920	15490	15490	15490	15490	0
680	20240925	095000	18985920	15490	15490	15490	15490	0
681	20240925	094900	18985920	15490	15490	15490	15490	0
682	20240925	094800	18985920	15490	15490	15490	15490	0
683	20240925	094700	18985920	15490	15450	15490	15450	101
684	20240925	094600	17425430	15500	15500	15500	15500	0
685	20240925	094500	17425430	15500	15500	15500	15500	0
686	20240925	094400	17425430	15500	15500	15500	15500	0
687	20240925	094300	17425430	15500	15500	15500	15500	0
688	20240925	094200	17425430	15500	15490	15500	15490	5
689	20240925	094100	17347940	15500	15490	15500	15440	5
690	20240925	094000	17270520	15370	15390	15490	15370	45
691	20240925	093900	16577890	15410	15410	15410	15410	24
692	20240925	093800	16208050	15500	15500	15500	15500	0
693	20240925	093700	16208050	15500	15490	15500	15490	3
694	20240925	093600	16161570	15410	15420	15420	15410	100
695	20240925	093500	14620500	15420	15520	15520	15420	4
696	20240925	093400	14558620	15520	15520	15520	15520	0
697	20240925	093300	14558620	15520	15520	15520	15520	0
698	20240925	093200	14558620	15520	15520	15520	15520	0
699	20240925	093100	14558620	15520	15510	15530	15410	13
700	20240925	093000	14357560	15510	15510	15510	15510	0
701	20240925	092900	14357560	15510	15410	15510	15410	41
702	20240925	092800	13725650	15510	15440	15510	15440	2
703	20240925	092700	13694700	15430	15430	15430	15430	0
704	20240925	092600	13694700	15430	15430	15430	15430	1
705	20240925	092500	13679270	15510	15510	15510	15510	0
706	20240925	092400	13679270	15510	15510	15510	15510	0
707	20240925	092300	13679270	15510	15510	15510	15510	0
708	20240925	092200	13679270	15510	15440	15510	15440	33
709	20240925	092100	13168130	15490	15490	15490	15490	0
710	20240925	092000	13168130	15490	15490	15490	15490	0
711	20240925	091900	13168130	15490	15490	15490	15490	0
712	20240925	091800	13168130	15490	15490	15490	15490	4
713	20240925	091700	13106170	15500	15500	15500	15500	1
714	20240925	091600	13090670	15510	15510	15510	15510	0
715	20240925	091500	13090670	15510	15510	15510	15510	0
716	20240925	091400	13090670	15510	15510	15510	15510	6
717	20240925	091300	12997610	15510	15380	15510	15380	38
718	20240925	091200	12412800	15510	15460	15510	15370	78
719	20240925	091100	11212820	15520	15450	15520	15450	36
720	20240925	091000	10655910	15460	15500	15500	15360	343
721	20240925	090900	5384200	15380	15380	15380	15380	10
722	20240925	090800	5230400	15530	15530	15530	15530	0
723	20240925	090700	5230400	15530	15530	15530	15530	0
724	20240925	090600	5230400	15530	15530	15530	15530	0
725	20240925	090500	5230400	15530	15530	15530	15530	0
726	20240925	090400	5230400	15530	15490	15530	15490	291
727	20240925	090300	711330	15530	15530	15530	15530	1
728	20240925	090200	695800	15540	15340	15540	15330	20
729	20240925	090100	386680	15550	15400	15550	15400	12
730	20240925	090000	200800	15560	15400	15560	15400	13