KissMeData/029460/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	191200	599269150	19850	19850	19850	19850	3836
3	20240925	191100	599269150	19850	19850	19850	19850	0
4	20240925	191000	599269150	19850	19850	19850	19850	0
5	20240925	190900	599269150	19850	19850	19850	19850	0
6	20240925	190800	599269150	19850	19850	19850	19850	0
7	20240925	190700	599269150	19850	19850	19850	19850	0
8	20240925	190600	599269150	19850	19850	19850	19850	0
9	20240925	190500	599269150	19850	19850	19850	19850	0
10	20240925	190400	599269150	19850	19850	19850	19850	0
11	20240925	190300	599269150	19850	19850	19850	19850	0
12	20240925	190200	599269150	19850	19850	19850	19850	0
13	20240925	190100	599269150	19850	19850	19850	19850	0
14	20240925	190000	599269150	19850	19850	19850	19850	0
15	20240925	185900	599269150	19850	19850	19850	19850	0
16	20240925	185800	599269150	19850	19850	19850	19850	0
17	20240925	185700	599269150	19850	19850	19850	19850	0
18	20240925	185600	599269150	19850	19850	19850	19850	0
19	20240925	185500	599269150	19850	19850	19850	19850	0
20	20240925	185400	599269150	19850	19850	19850	19850	0
21	20240925	185300	599269150	19850	19850	19850	19850	0
22	20240925	185200	599269150	19850	19850	19850	19850	0
23	20240925	185100	599269150	19850	19850	19850	19850	0
24	20240925	185000	599269150	19850	19850	19850	19850	0
25	20240925	184900	599269150	19850	19850	19850	19850	0
26	20240925	184800	599269150	19850	19850	19850	19850	0
27	20240925	184700	599269150	19850	19850	19850	19850	0
28	20240925	184600	599269150	19850	19850	19850	19850	0
29	20240925	184500	599269150	19850	19850	19850	19850	0
30	20240925	184400	599269150	19850	19850	19850	19850	0
31	20240925	184300	599269150	19850	19850	19850	19850	0
32	20240925	184200	599269150	19850	19850	19850	19850	3836
33	20240925	184100	599269150	19850	19850	19850	19850	0
34	20240925	184000	599269150	19850	19850	19850	19850	0
35	20240925	183900	599269150	19850	19850	19850	19850	0
36	20240925	183800	599269150	19850	19850	19850	19850	0
37	20240925	183700	599269150	19850	19850	19850	19850	0
38	20240925	183600	599269150	19850	19850	19850	19850	0
39	20240925	183500	599269150	19850	19850	19850	19850	0
40	20240925	183400	599269150	19850	19850	19850	19850	0
41	20240925	183300	599269150	19850	19850	19850	19850	0
42	20240925	183200	599269150	19850	19850	19850	19850	0
43	20240925	183100	599269150	19850	19850	19850	19850	0
44	20240925	183000	599269150	19850	19850	19850	19850	0
45	20240925	182900	599269150	19850	19850	19850	19850	0
46	20240925	182800	599269150	19850	19850	19850	19850	0
47	20240925	182700	599269150	19850	19850	19850	19850	0
48	20240925	182600	599269150	19850	19850	19850	19850	0
49	20240925	182500	599269150	19850	19850	19850	19850	0
50	20240925	182400	599269150	19850	19850	19850	19850	0
51	20240925	182300	599269150	19850	19850	19850	19850	0
52	20240925	182200	599269150	19850	19850	19850	19850	0
53	20240925	182100	599269150	19850	19850	19850	19850	0
54	20240925	182000	599269150	19850	19850	19850	19850	0
55	20240925	181900	599269150	19850	19850	19850	19850	0
56	20240925	181800	599269150	19850	19850	19850	19850	0
57	20240925	181700	599269150	19850	19850	19850	19850	0
58	20240925	181600	599269150	19850	19850	19850	19850	0
59	20240925	181500	599269150	19850	19850	19850	19850	0
60	20240925	181400	599269150	19850	19850	19850	19850	0
61	20240925	181300	599269150	19850	19850	19850	19850	0
62	20240925	181200	599269150	19850	19850	19850	19850	3836
63	20240925	181100	599269150	19850	19850	19850	19850	0
64	20240925	181000	599269150	19850	19850	19850	19850	0
65	20240925	180900	599269150	19850	19850	19850	19850	0
66	20240925	180800	599269150	19850	19850	19850	19850	0
67	20240925	180700	599269150	19850	19850	19850	19850	0
68	20240925	180600	599269150	19850	19850	19850	19850	0
69	20240925	180500	599269150	19850	19850	19850	19850	0
70	20240925	180400	599269150	19850	19850	19850	19850	0
71	20240925	180300	599269150	19850	19850	19850	19850	0
72	20240925	180200	599269150	19850	19850	19850	19850	0
73	20240925	180100	599269150	19850	19850	19850	19850	0
74	20240925	180000	599269150	19850	19850	19850	19850	0
75	20240925	175900	599269150	19850	19850	19850	19850	0
76	20240925	175800	599269150	19850	19850	19850	19850	0
77	20240925	175700	599269150	19850	19850	19850	19850	0
78	20240925	175600	599269150	19850	19850	19850	19850	0
79	20240925	175500	599269150	19850	19850	19850	19850	0
80	20240925	175400	599269150	19850	19850	19850	19850	0
81	20240925	175300	599269150	19850	19850	19850	19850	0
82	20240925	175200	599269150	19850	19850	19850	19850	0
83	20240925	175100	599269150	19850	19850	19850	19850	0
84	20240925	175000	599269150	19850	19850	19850	19850	0
85	20240925	174900	599269150	19850	19850	19850	19850	0
86	20240925	174800	599269150	19850	19850	19850	19850	0
87	20240925	174700	599269150	19850	19850	19850	19850	0
88	20240925	174600	599269150	19850	19850	19850	19850	0
89	20240925	174500	599269150	19850	19850	19850	19850	0
90	20240925	174400	599269150	19850	19850	19850	19850	0
91	20240925	174300	599269150	19850	19850	19850	19850	0
92	20240925	174200	599269150	19850	19850	19850	19850	3836
93	20240925	174100	599269150	19850	19850	19850	19850	0
94	20240925	174000	599269150	19850	19850	19850	19850	0
95	20240925	173900	599269150	19850	19850	19850	19850	0
96	20240925	173800	599269150	19850	19850	19850	19850	0
97	20240925	173700	599269150	19850	19850	19850	19850	0
98	20240925	173600	599269150	19850	19850	19850	19850	0
99	20240925	173500	599269150	19850	19850	19850	19850	0
100	20240925	173400	599269150	19850	19850	19850	19850	0
101	20240925	173300	599269150	19850	19850	19850	19850	0
102	20240925	173200	599269150	19850	19850	19850	19850	0
103	20240925	173100	599269150	19850	19850	19850	19850	0
104	20240925	173000	599269150	19850	19850	19850	19850	0
105	20240925	172900	599269150	19850	19850	19850	19850	0
106	20240925	172800	599269150	19850	19850	19850	19850	0
107	20240925	172700	599269150	19850	19850	19850	19850	0
108	20240925	172600	599269150	19850	19850	19850	19850	0
109	20240925	172500	599269150	19850	19850	19850	19850	0
110	20240925	172400	599269150	19850	19850	19850	19850	0
111	20240925	172300	599269150	19850	19850	19850	19850	0
112	20240925	172200	599269150	19850	19850	19850	19850	0
113	20240925	172100	599269150	19850	19850	19850	19850	0
114	20240925	172000	599269150	19850	19850	19850	19850	0
115	20240925	171900	599269150	19850	19850	19850	19850	0
116	20240925	171800	599269150	19850	19850	19850	19850	0
117	20240925	171700	599269150	19850	19850	19850	19850	0
118	20240925	171600	599269150	19850	19850	19850	19850	0
119	20240925	171500	599269150	19850	19850	19850	19850	0
120	20240925	171400	599269150	19850	19850	19850	19850	0
121	20240925	171300	599269150	19850	19850	19850	19850	0
122	20240925	171200	599269150	19850	19850	19850	19850	3836
123	20240925	171100	599269150	19850	19850	19850	19850	0
124	20240925	171000	599269150	19850	19850	19850	19850	0
125	20240925	170900	599269150	19850	19850	19850	19850	0
126	20240925	170800	599269150	19850	19850	19850	19850	0
127	20240925	170700	599269150	19850	19850	19850	19850	0
128	20240925	170600	599269150	19850	19850	19850	19850	0
129	20240925	170500	599269150	19850	19850	19850	19850	0
130	20240925	170400	599269150	19850	19850	19850	19850	0
131	20240925	170300	599269150	19850	19850	19850	19850	0
132	20240925	170200	599269150	19850	19850	19850	19850	0
133	20240925	170100	599269150	19850	19850	19850	19850	0
134	20240925	170000	599269150	19850	19850	19850	19850	0
135	20240925	165900	599269150	19850	19850	19850	19850	0
136	20240925	165800	599269150	19850	19850	19850	19850	0
137	20240925	165700	599269150	19850	19850	19850	19850	0
138	20240925	165600	599269150	19850	19850	19850	19850	0
139	20240925	165500	599269150	19850	19850	19850	19850	0
140	20240925	165400	599269150	19850	19850	19850	19850	0
141	20240925	165300	599269150	19850	19850	19850	19850	0
142	20240925	165200	599269150	19850	19850	19850	19850	0
143	20240925	165100	599269150	19850	19850	19850	19850	0
144	20240925	165000	599269150	19850	19850	19850	19850	0
145	20240925	164900	599269150	19850	19850	19850	19850	0
146	20240925	164800	599269150	19850	19850	19850	19850	0
147	20240925	164700	599269150	19850	19850	19850	19850	0
148	20240925	164600	599269150	19850	19850	19850	19850	0
149	20240925	164500	599269150	19850	19850	19850	19850	0
150	20240925	164400	599269150	19850	19850	19850	19850	0
151	20240925	164300	599269150	19850	19850	19850	19850	0
152	20240925	164200	599269150	19850	19850	19850	19850	3836
153	20240925	164100	599269150	19850	19850	19850	19850	0
154	20240925	164000	599269150	19850	19850	19850	19850	0
155	20240925	163900	599269150	19850	19850	19850	19850	0
156	20240925	163800	599269150	19850	19850	19850	19850	0
157	20240925	163700	599269150	19850	19850	19850	19850	0
158	20240925	163600	599269150	19850	19850	19850	19850	0
159	20240925	163500	599269150	19850	19850	19850	19850	0
160	20240925	163400	599269150	19850	19850	19850	19850	0
161	20240925	163300	599269150	19850	19850	19850	19850	0
162	20240925	163200	599269150	19850	19850	19850	19850	0
163	20240925	163100	599269150	19850	19850	19850	19850	0
164	20240925	163000	599269150	19850	19850	19850	19850	0
165	20240925	162900	599269150	19850	19850	19850	19850	0
166	20240925	162800	599269150	19850	19850	19850	19850	0
167	20240925	162700	599269150	19850	19850	19850	19850	0
168	20240925	162600	599269150	19850	19850	19850	19850	0
169	20240925	162500	599269150	19850	19850	19850	19850	0
170	20240925	162400	599269150	19850	19850	19850	19850	0
171	20240925	162300	599269150	19850	19850	19850	19850	0
172	20240925	162200	599269150	19850	19850	19850	19850	0
173	20240925	162100	599269150	19850	19850	19850	19850	0
174	20240925	162000	599269150	19850	19850	19850	19850	0
175	20240925	161900	599269150	19850	19850	19850	19850	0
176	20240925	161800	599269150	19850	19850	19850	19850	0
177	20240925	161700	599269150	19850	19850	19850	19850	0
178	20240925	161600	599269150	19850	19850	19850	19850	0
179	20240925	161500	599269150	19850	19850	19850	19850	0
180	20240925	161400	599269150	19850	19850	19850	19850	0
181	20240925	161300	599269150	19850	19850	19850	19850	0
182	20240925	161200	599269150	19850	19850	19850	19850	3836
183	20240925	161100	599269150	19850	19850	19850	19850	0
184	20240925	161000	599269150	19850	19850	19850	19850	0
185	20240925	160900	599269150	19850	19850	19850	19850	0
186	20240925	160800	599269150	19850	19850	19850	19850	0
187	20240925	160700	599269150	19850	19850	19850	19850	0
188	20240925	160600	599269150	19850	19850	19850	19850	0
189	20240925	160500	599269150	19850	19850	19850	19850	0
190	20240925	160400	599269150	19850	19850	19850	19850	0
191	20240925	160300	599269150	19850	19850	19850	19850	0
192	20240925	160200	599269150	19850	19850	19850	19850	0
193	20240925	160100	599269150	19850	19850	19850	19850	0
194	20240925	160000	599269150	19850	19850	19850	19850	0
195	20240925	155900	599269150	19850	19850	19850	19850	0
196	20240925	155800	599269150	19850	19850	19850	19850	0
197	20240925	155700	599269150	19850	19850	19850	19850	0
198	20240925	155600	599269150	19850	19850	19850	19850	0
199	20240925	155500	599269150	19850	19850	19850	19850	0
200	20240925	155400	599269150	19850	19850	19850	19850	0
201	20240925	155300	599269150	19850	19850	19850	19850	0
202	20240925	155200	599269150	19850	19850	19850	19850	0
203	20240925	155100	599269150	19850	19850	19850	19850	0
204	20240925	155000	599269150	19850	19850	19850	19850	0
205	20240925	154900	599269150	19850	19850	19850	19850	0
206	20240925	154800	599269150	19850	19850	19850	19850	0
207	20240925	154700	599269150	19850	19850	19850	19850	0
208	20240925	154600	599269150	19850	19850	19850	19850	0
209	20240925	154500	599269150	19850	19850	19850	19850	0
210	20240925	154400	599269150	19850	19850	19850	19850	0
211	20240925	154300	599269150	19850	19850	19850	19850	0
212	20240925	154200	599269150	19850	19850	19850	19850	3836
213	20240925	154100	599269150	19850	19850	19850	19850	0
214	20240925	154000	599269150	19850	19850	19850	19850	0
215	20240925	153900	599269150	19850	19850	19850	19850	0
216	20240925	153800	599269150	19850	19850	19850	19850	0
217	20240925	153700	599269150	19850	19850	19850	19850	0
218	20240925	153600	599269150	19850	19850	19850	19850	0
219	20240925	153500	599269150	19850	19850	19850	19850	0
220	20240925	153400	599269150	19850	19850	19850	19850	0
221	20240925	153300	599269150	19850	19850	19850	19850	0
222	20240925	153200	599269150	19850	19850	19850	19850	0
223	20240925	153100	599269150	19850	19850	19850	19850	0
224	20240925	153000	599269150	19850	19850	19850	19850	3836
225	20240925	152900	523124550	19890	19890	19890	19890	0
226	20240925	152800	523124550	19890	19890	19890	19890	0
227	20240925	152700	523124550	19890	19890	19890	19890	0
228	20240925	152600	523124550	19890	19890	19890	19890	0
229	20240925	152500	523124550	19890	19890	19890	19890	0
230	20240925	152400	523124550	19890	19890	19890	19890	0
231	20240925	152300	523124550	19890	19890	19890	19890	0
232	20240925	152200	523124550	19890	19890	19890	19890	0
233	20240925	152100	523124550	19890	19890	19890	19890	0
234	20240925	152000	523124550	19890	19890	19890	19890	0
235	20240925	151900	523124550	19890	19890	19890	19880	19
236	20240925	151800	522746670	19890	19890	19890	19890	9
237	20240925	151700	522567660	19880	19860	19880	19850	3062
238	20240925	151600	461785140	19880	19880	19880	19880	3
239	20240925	151500	461725500	19850	19850	19850	19850	8
240	20240925	151400	461566700	19850	19860	19860	19850	29
241	20240925	151300	460990880	19860	19860	19860	19860	30
242	20240925	151200	460395080	19880	19860	19880	19860	87
243	20240925	151100	458666140	19860	19860	19860	19860	431
244	20240925	151000	450106480	19860	19870	19880	19860	334
245	20240925	150900	443473160	19860	19860	19870	19860	31
246	20240925	150800	442857440	19860	19860	19860	19860	31
247	20240925	150700	442241780	19860	19860	19860	19860	30
248	20240925	150600	441645980	19860	19860	19860	19860	31
249	20240925	150500	441030320	19860	19860	19860	19860	31
250	20240925	150400	440414660	19860	19860	19860	19860	30
251	20240925	150300	439818860	19860	19870	19870	19860	411
252	20240925	150200	431652360	19870	19870	19870	19870	31
253	20240925	150100	431036390	19870	19870	19870	19870	38
254	20240925	150000	430281330	19870	19870	19870	19870	230
255	20240925	145900	425711230	19870	19870	19870	19870	257
256	20240925	145800	420604640	19870	19870	19890	19870	73
257	20240925	145700	419153970	19870	19870	19900	19870	266
258	20240925	145600	413868490	19870	19870	19880	19870	239
259	20240925	145500	409117700	19880	19880	19880	19880	1
260	20240925	145400	409097820	19880	19880	19880	19880	0
261	20240925	145300	409097820	19880	19880	19880	19880	17
262	20240925	145200	408759860	19900	19900	19900	19900	0
263	20240925	145100	408759860	19900	19900	19900	19900	0
264	20240925	145000	408759860	19900	19900	19900	19900	0
265	20240925	144900	408759860	19900	19900	19900	19900	0
266	20240925	144800	408759860	19900	19890	19910	19890	46
267	20240925	144700	407844490	19870	19870	19870	19870	0
268	20240925	144600	407844490	19870	19870	19870	19870	0
269	20240925	144500	407844490	19870	19920	19970	19870	27
270	20240925	144400	407307090	19970	19900	19970	19900	555
271	20240925	144300	396240990	19900	19870	19900	19870	3
272	20240925	144200	396181350	19890	19890	19890	19890	0
273	20240925	144100	396181350	19890	19890	19890	19890	0
274	20240925	144000	396181350	19890	19890	19890	19890	100
275	20240925	143900	394192350	19910	19910	19910	19910	0
276	20240925	143800	394192350	19910	19910	19910	19910	0
277	20240925	143700	394192350	19910	19900	19910	19900	10
278	20240925	143600	393993340	19900	19900	19900	19900	1
279	20240925	143500	393973440	19900	19880	19900	19880	484
280	20240925	143400	384341860	19870	19870	19870	19870	0
281	20240925	143300	384341860	19870	19870	19870	19870	4
282	20240925	143200	384262380	19870	19870	19870	19870	850
283	20240925	143100	367372880	19870	19870	19870	19870	0
284	20240925	143000	367372880	19870	19870	19870	19870	2
285	20240925	142900	367333140	19870	19870	19870	19870	100
286	20240925	142800	365346140	19870	19870	19870	19870	100
287	20240925	142700	363359140	19870	19880	19880	19870	97
288	20240925	142600	361431020	19890	19890	19890	19890	0
289	20240925	142500	361431020	19890	19890	19890	19890	0
290	20240925	142400	361431020	19890	19890	19890	19890	0
291	20240925	142300	361431020	19890	19890	19890	19890	5
292	20240925	142200	361331570	19900	19900	19900	19900	0
293	20240925	142100	361331570	19900	19900	19900	19900	1
294	20240925	142000	361311670	19900	19900	19900	19900	0
295	20240925	141900	361311670	19900	19900	19900	19900	2
296	20240925	141800	361271870	19910	19910	19910	19910	0
297	20240925	141700	361271870	19910	19910	19910	19910	0
298	20240925	141600	361271870	19910	19910	19910	19910	0
299	20240925	141500	361271870	19910	19910	19910	19910	0
300	20240925	141400	361271870	19910	19910	19910	19910	0
301	20240925	141300	361271870	19910	19910	19910	19910	0
302	20240925	141200	361271870	19910	19910	19910	19910	0
303	20240925	141100	361271870	19910	19910	19910	19910	0
304	20240925	141000	361271870	19910	19900	19910	19900	54
305	20240925	140900	360197230	19910	19910	19910	19910	0
306	20240925	140800	360197230	19910	19910	19910	19910	0
307	20240925	140700	360197230	19910	19910	19910	19910	0
308	20240925	140600	360197230	19910	19910	19910	19910	0
309	20240925	140500	360197230	19910	19910	19910	19910	0
310	20240925	140400	360197230	19910	19910	19910	19910	0
311	20240925	140300	360197230	19910	19910	19910	19910	0
312	20240925	140200	360197230	19910	19910	19910	19910	0
313	20240925	140100	360197230	19910	19910	19910	19910	0
314	20240925	140000	360197230	19910	19910	19910	19910	0
315	20240925	135900	360197230	19910	19910	19910	19910	0
316	20240925	135800	360197230	19910	19910	19910	19910	86
317	20240925	135700	358484970	19920	19920	19920	19920	60
318	20240925	135600	357289770	19920	19920	19920	19920	12
319	20240925	135500	357050730	19930	19930	19930	19930	0
320	20240925	135400	357050730	19930	19930	19930	19930	1
321	20240925	135300	357030800	19950	19950	19950	19950	0
322	20240925	135200	357030800	19950	19950	19950	19950	0
323	20240925	135100	357030800	19950	19950	19950	19950	0
324	20240925	135000	357030800	19950	19950	19950	19950	0
325	20240925	134900	357030800	19950	19950	19950	19950	0
326	20240925	134800	357030800	19950	19950	19950	19950	0
327	20240925	134700	357030800	19950	19950	19950	19950	0
328	20240925	134600	357030800	19950	19950	19950	19950	0
329	20240925	134500	357030800	19950	19950	19950	19950	0
330	20240925	134400	357030800	19950	19950	19950	19950	0
331	20240925	134300	357030800	19950	19950	19950	19950	0
332	20240925	134200	357030800	19950	19950	19950	19950	0
333	20240925	134100	357030800	19950	19950	19950	19950	0
334	20240925	134000	357030800	19950	19950	19950	19950	0
335	20240925	133900	357030800	19950	19950	19950	19950	0
336	20240925	133800	357030800	19950	19950	19950	19950	0
337	20240925	133700	357030800	19950	19950	19950	19950	1
338	20240925	133600	357010850	19950	19950	19950	19950	6
339	20240925	133500	356891150	19960	19960	19960	19960	0
340	20240925	133400	356891150	19960	19960	19960	19960	12
341	20240925	133300	356651630	19970	19970	19970	19970	0
342	20240925	133200	356651630	19970	19970	19970	19970	0
343	20240925	133100	356651630	19970	19970	19970	19970	0
344	20240925	133000	356651630	19970	19940	19970	19940	2
345	20240925	132900	356611720	19970	19930	19970	19930	334
346	20240925	132800	349943830	19930	19930	19960	19920	1357
347	20240925	132700	322879860	19930	19920	19930	19920	2
348	20240925	132600	322840010	19910	19910	19910	19910	0
349	20240925	132500	322840010	19910	19910	19910	19910	0
350	20240925	132400	322840010	19910	19910	19930	19910	444
351	20240925	132300	313993430	19910	19910	19910	19910	0
352	20240925	132200	313993430	19910	19910	19910	19910	0
353	20240925	132100	313993430	19910	19910	19910	19910	0
354	20240925	132000	313993430	19910	19910	19910	19910	0
355	20240925	131900	313993430	19910	19900	19910	19900	2
356	20240925	131800	313953620	19910	19900	19910	19890	652
357	20240925	131700	300975840	19890	19880	19890	19880	329
358	20240925	131600	294432070	19890	19870	19890	19870	200
359	20240925	131500	290456120	19870	19870	19870	19870	0
360	20240925	131400	290456120	19870	19870	19870	19870	0
361	20240925	131300	290456120	19870	19870	19870	19870	0
362	20240925	131200	290456120	19870	19870	19870	19870	0
363	20240925	131100	290456120	19870	19870	19870	19870	0
364	20240925	131000	290456120	19870	19870	19870	19870	0
365	20240925	130900	290456120	19870	19870	19870	19870	0
366	20240925	130800	290456120	19870	19870	19870	19870	113
367	20240925	130700	288210810	19850	19850	19850	19850	0
368	20240925	130600	288210810	19850	19850	19850	19850	0
369	20240925	130500	288210810	19850	19850	19850	19850	27
370	20240925	130400	287674860	19840	19840	19840	19840	2
371	20240925	130300	287635180	19830	19830	19830	19830	0
372	20240925	130200	287635180	19830	19830	19830	19830	0
373	20240925	130100	287635180	19830	19830	19830	19830	0
374	20240925	130000	287635180	19830	19830	19830	19830	0
375	20240925	125900	287635180	19830	19830	19830	19830	0
376	20240925	125800	287635180	19830	19830	19830	19830	1
377	20240925	125700	287615350	19850	19850	19850	19850	0
378	20240925	125600	287615350	19850	19850	19850	19850	0
379	20240925	125500	287615350	19850	19850	19850	19850	22
380	20240925	125400	287178650	19840	19840	19840	19840	0
381	20240925	125300	287178650	19840	19840	19840	19840	0
382	20240925	125200	287178650	19840	19840	19840	19840	0
383	20240925	125100	287178650	19840	19830	19840	19830	31
384	20240925	125000	286563910	19850	19850	19850	19850	0
385	20240925	124900	286563910	19850	19850	19850	19850	1
386	20240925	124800	286544060	19830	19830	19830	19830	0
387	20240925	124700	286544060	19830	19830	19830	19830	0
388	20240925	124600	286544060	19830	19830	19830	19830	0
389	20240925	124500	286544060	19830	19830	19830	19830	0
390	20240925	124400	286544060	19830	19830	19830	19830	0
391	20240925	124300	286544060	19830	19830	19830	19830	3
392	20240925	124200	286484570	19830	19830	19830	19830	0
393	20240925	124100	286484570	19830	19830	19830	19830	0
394	20240925	124000	286484570	19830	19830	19830	19830	0
395	20240925	123900	286484570	19830	19830	19830	19830	0
396	20240925	123800	286484570	19830	19830	19830	19830	0
397	20240925	123700	286484570	19830	19830	19830	19830	0
398	20240925	123600	286484570	19830	19830	19830	19830	0
399	20240925	123500	286484570	19830	19830	19830	19830	0
400	20240925	123400	286484570	19830	19830	19830	19830	0
401	20240925	123300	286484570	19830	19830	19830	19830	0
402	20240925	123200	286484570	19830	19830	19830	19830	0
403	20240925	123100	286484570	19830	19830	19830	19830	2
404	20240925	123000	286444910	19820	19820	19820	19820	0
405	20240925	122900	286444910	19820	19820	19820	19820	0
406	20240925	122800	286444910	19820	19820	19820	19820	0
407	20240925	122700	286444910	19820	19820	19820	19820	315
408	20240925	122600	280201610	19820	19820	19820	19820	198
409	20240925	122500	276277250	19820	19820	19820	19820	0
410	20240925	122400	276277250	19820	19820	19820	19820	0
411	20240925	122300	276277250	19820	19820	19820	19820	0
412	20240925	122200	276277250	19820	19820	19820	19820	25
413	20240925	122100	275781750	19830	19830	19830	19830	0
414	20240925	122000	275781750	19830	19830	19830	19830	0
415	20240925	121900	275781750	19830	19840	19840	19830	25
416	20240925	121800	275285990	19870	19840	19870	19840	2
417	20240925	121700	275246280	19860	19860	19860	19860	0
418	20240925	121600	275246280	19860	19860	19860	19860	0
419	20240925	121500	275246280	19860	19840	19860	19840	3
420	20240925	121400	275186740	19880	19880	19880	19880	0
421	20240925	121300	275186740	19880	19880	19880	19880	0
422	20240925	121200	275186740	19880	19880	19880	19880	0
423	20240925	121100	275186740	19880	19880	19880	19880	0
424	20240925	121000	275186740	19880	19880	19880	19880	0
425	20240925	120900	275186740	19880	19880	19880	19880	0
426	20240925	120800	275186740	19880	19880	19880	19880	0
427	20240925	120700	275186740	19880	19880	19880	19880	0
428	20240925	120600	275186740	19880	19880	19880	19880	0
429	20240925	120500	275186740	19880	19840	19880	19840	101
430	20240925	120400	273179590	19870	19830	19870	19830	22
431	20240925	120300	272743090	19800	19800	19800	19800	209
432	20240925	120200	268604890	19800	19820	19820	19800	741
433	20240925	120100	253925820	19810	19810	19810	19810	0
434	20240925	120000	253925820	19810	19810	19810	19810	0
435	20240925	115900	253925820	19810	19810	19810	19810	0
436	20240925	115800	253925820	19810	19810	19810	19810	0
437	20240925	115700	253925820	19810	19810	19810	19810	0
438	20240925	115600	253925820	19810	19810	19810	19810	30
439	20240925	115500	253331520	19830	19830	19830	19830	175
440	20240925	115400	249861270	19830	19830	19830	19830	1
441	20240925	115300	249841440	19840	19840	19840	19840	0
442	20240925	115200	249841440	19840	19840	19840	19840	0
443	20240925	115100	249841440	19840	19840	19840	19840	2
444	20240925	115000	249801760	19840	19840	19840	19840	0
445	20240925	114900	249801760	19840	19840	19840	19840	0
446	20240925	114800	249801760	19840	19850	19850	19840	28
447	20240925	114700	249246200	19870	19870	19870	19870	0
448	20240925	114600	249246200	19870	19870	19870	19870	0
449	20240925	114500	249246200	19870	19870	19870	19870	0
450	20240925	114400	249246200	19870	19870	19870	19870	0
451	20240925	114300	249246200	19870	19870	19870	19870	0
452	20240925	114200	249246200	19870	19850	19870	19850	2
453	20240925	114100	249206480	19840	19840	19840	19840	0
454	20240925	114000	249206480	19840	19840	19840	19840	0
455	20240925	113900	249206480	19840	19840	19840	19840	6
456	20240925	113800	249087440	19860	19860	19870	19860	28
457	20240925	113700	248531350	19870	19860	19870	19860	2
458	20240925	113600	248491620	19870	19870	19870	19870	0
459	20240925	113500	248491620	19870	19870	19870	19870	0
460	20240925	113400	248491620	19870	19860	19870	19850	5
461	20240925	113300	248392310	19870	19870	19870	19870	1
462	20240925	113200	248372440	19860	19860	19860	19860	1
463	20240925	113100	248352580	19870	19860	19870	19860	2
464	20240925	113000	248312850	19870	19870	19870	19870	0
465	20240925	112900	248312850	19870	19870	19870	19870	0
466	20240925	112800	248312850	19870	19870	19870	19870	0
467	20240925	112700	248312850	19870	19870	19870	19870	0
468	20240925	112600	248312850	19870	19870	19870	19870	2
469	20240925	112500	248273110	19870	19860	19870	19860	21
470	20240925	112400	247855960	19840	19840	19840	19840	50
471	20240925	112300	246863960	19840	19850	19850	19840	3
472	20240925	112200	246804430	19840	19840	19840	19840	0
473	20240925	112100	246804430	19840	19840	19840	19840	0
474	20240925	112000	246804430	19840	19840	19840	19840	0
475	20240925	111900	246804430	19840	19850	19850	19840	3
476	20240925	111800	246744900	19840	19840	19840	19840	0
477	20240925	111700	246744900	19840	19840	19840	19840	0
478	20240925	111600	246744900	19840	19840	19840	19840	0
479	20240925	111500	246744900	19840	19840	19840	19840	1
480	20240925	111400	246725060	19830	19830	19830	19830	0
481	20240925	111300	246725060	19830	19830	19830	19830	0
482	20240925	111200	246725060	19830	19850	19850	19830	4
483	20240925	111100	246645720	19860	19860	19860	19860	0
484	20240925	111000	246645720	19860	19860	19860	19860	0
485	20240925	110900	246645720	19860	19860	19860	19860	0
486	20240925	110800	246645720	19860	19860	19860	19860	0
487	20240925	110700	246645720	19860	19860	19860	19860	0
488	20240925	110600	246645720	19860	19860	19860	19860	7
489	20240925	110500	246506700	19870	19870	19870	19870	0
490	20240925	110400	246506700	19870	19870	19870	19870	0
491	20240925	110300	246506700	19870	19870	19870	19870	0
492	20240925	110200	246506700	19870	19870	19870	19870	63
493	20240925	110100	245254890	19870	19870	19870	19870	1
494	20240925	110000	245235020	19890	19890	19890	19890	0
495	20240925	105900	245235020	19890	19890	19890	19890	0
496	20240925	105800	245235020	19890	19890	19890	19890	0
497	20240925	105700	245235020	19890	19890	19890	19890	9
498	20240925	105600	245056010	19900	19900	19900	19900	0
499	20240925	105500	245056010	19900	19890	19900	19890	32
500	20240925	105400	244419510	19890	19890	19890	19890	5
501	20240925	105300	244320060	19890	19890	19890	19890	214
502	20240925	105200	240063600	19860	19860	19860	19860	0
503	20240925	105100	240063600	19860	19860	19860	19860	0
504	20240925	105000	240063600	19860	19860	19860	19860	0
505	20240925	104900	240063600	19860	19860	19860	19860	10
506	20240925	104800	239865000	19880	19880	19880	19880	57
507	20240925	104700	238731840	19880	19870	19880	19870	7
508	20240925	104600	238592690	19880	19880	19880	19880	0
509	20240925	104500	238592690	19880	19880	19880	19880	0
510	20240925	104400	238592690	19880	19880	19880	19880	0
511	20240925	104300	238592690	19880	19880	19880	19880	0
512	20240925	104200	238592690	19880	19880	19880	19880	0
513	20240925	104100	238592690	19880	19860	19880	19860	2
514	20240925	104000	238552950	19830	19830	19830	19830	0
515	20240925	103900	238552950	19830	19830	19830	19830	0
516	20240925	103800	238552950	19830	19830	19830	19830	5
517	20240925	103700	238453800	19880	19850	19880	19850	105
518	20240925	103600	236368920	19850	19850	19850	19850	1
519	20240925	103500	236349070	19850	19850	19850	19850	0
520	20240925	103400	236349070	19850	19850	19850	19850	0
521	20240925	103300	236349070	19850	19850	19850	19850	0
522	20240925	103200	236349070	19850	19850	19850	19850	0
523	20240925	103100	236349070	19850	19850	19850	19850	0
524	20240925	103000	236349070	19850	19850	19850	19850	0
525	20240925	102900	236349070	19850	19830	19850	19830	59
526	20240925	102800	235179050	19830	19830	19830	19830	0
527	20240925	102700	235179050	19830	19830	19830	19830	0
528	20240925	102600	235179050	19830	19820	19830	19820	228
529	20240925	102500	230658620	19820	19820	19820	19820	0
530	20240925	102400	230658620	19820	19820	19820	19820	0
531	20240925	102300	230658620	19820	19820	19820	19820	0
532	20240925	102200	230658620	19820	19820	19820	19820	74
533	20240925	102100	229191940	19820	19820	19820	19820	1
534	20240925	102000	229172120	19800	19800	19800	19800	0
535	20240925	101900	229172120	19800	19800	19800	19800	0
536	20240925	101800	229172120	19800	19800	19800	19800	1096
537	20240925	101700	207471320	19830	19830	19830	19830	0
538	20240925	101600	207471320	19830	19830	19830	19830	20
539	20240925	101500	207074720	19820	19820	19820	19820	2
540	20240925	101400	207035080	19820	19820	19820	19820	137
541	20240925	101300	204319740	19800	19800	19800	19800	10
542	20240925	101200	204121740	19800	19830	19830	19800	29
543	20240925	101100	203546820	19840	19820	19840	19820	8
544	20240925	101000	203388200	19810	19810	19810	19810	0
545	20240925	100900	203388200	19810	19810	19810	19810	0
546	20240925	100800	203388200	19810	19810	19810	19810	110
547	20240925	100700	201209100	19820	19820	19820	19820	0
548	20240925	100600	201209100	19820	19820	19820	19820	0
549	20240925	100500	201209100	19820	19880	19880	19820	231
550	20240925	100400	196623020	19890	19890	19890	19890	1
551	20240925	100300	196603130	19880	19880	19880	19880	0
552	20240925	100200	196603130	19880	19880	19880	19880	0
553	20240925	100100	196603130	19880	19880	19880	19880	101
554	20240925	100000	194595250	19880	19880	19890	19880	149
555	20240925	095900	191631730	19880	19880	19880	19880	8
556	20240925	095800	191472690	19880	19880	19880	19880	9
557	20240925	095700	191293770	19880	19870	19880	19870	10
558	20240925	095600	191094990	19870	19910	19910	19870	31
559	20240925	095500	190478050	19910	19900	19910	19900	32
560	20240925	095400	189841170	19900	19900	19900	19900	67
561	20240925	095300	188507870	19900	19840	19900	19840	1223
562	20240925	095200	164181370	19840	19870	19870	19840	464
563	20240925	095100	154973040	19870	19850	19870	19850	682
564	20240925	095000	141432830	19850	19820	19850	19820	373
565	20240925	094900	134039070	19820	19820	19820	19820	8
566	20240925	094800	133880510	19810	19800	19810	19800	37
567	20240925	094700	133147880	19800	19800	19800	19800	11
568	20240925	094600	132930080	19800	19800	19800	19800	8
569	20240925	094500	132771680	19800	19760	19810	19760	227
570	20240925	094400	128282120	19750	19750	19750	19750	139
571	20240925	094300	125536870	19750	19800	19800	19730	1627
572	20240925	094200	93376920	19810	19810	19810	19810	8
573	20240925	094100	93218440	19810	19820	19820	19810	30
574	20240925	094000	92624060	19820	19820	19820	19820	8
575	20240925	093900	92465500	19820	19810	19820	19810	9
576	20240925	093800	92287200	19800	19800	19810	19800	60
577	20240925	093700	91099190	19800	19790	19800	19790	10
578	20240925	093600	90901200	19810	19810	19810	19810	9
579	20240925	093500	90722910	19820	19840	19840	19800	22
580	20240925	093400	90287030	19830	19850	19850	19830	24
581	20240925	093300	89810830	19840	19840	19840	19840	1
582	20240925	093200	89790990	19850	19800	19850	19800	163
583	20240925	093100	86556110	19840	19800	19850	19800	57
584	20240925	093000	85425080	19790	19790	19790	19790	1503
585	20240925	092900	55680710	19790	19870	19880	19790	607
586	20240925	092800	43647800	19880	19870	19880	19860	29
587	20240925	092700	43071670	19860	19850	19860	19840	309
588	20240925	092600	36936340	19850	19820	19860	19820	116
589	20240925	092500	34634190	19800	19830	19840	19800	62
590	20240925	092400	33405270	19820	19820	19820	19820	21
591	20240925	092300	32989050	19800	19750	19800	19750	81
592	20240925	092200	31387580	19750	19750	19750	19750	17
593	20240925	092100	31051830	19750	19760	19760	19750	10
594	20240925	092000	30854240	19750	19770	19770	19750	44
595	20240925	091900	29985080	19770	19760	19770	19760	11
596	20240925	091800	29767700	19750	19750	19760	19750	26
597	20240925	091700	29254190	19750	19750	19750	19750	9
598	20240925	091600	29076440	19740	19740	19740	19730	24
599	20240925	091500	28602690	19790	19790	19790	19790	0
600	20240925	091400	28602690	19790	19800	19800	19770	183
601	20240925	091300	24983860	19850	19850	19850	19850	0
602	20240925	091200	24983860	19850	19850	19850	19830	197
603	20240925	091100	21076470	19850	19820	19850	19770	126
604	20240925	091000	18577930	19820	19780	19820	19780	143
605	20240925	090900	15745610	19780	19750	19780	19750	60
606	20240925	090800	14560440	19730	19730	19730	19730	7
607	20240925	090700	14422330	19720	19710	19720	19710	68
608	20240925	090600	13082030	19730	19730	19740	19730	35
609	20240925	090500	12391400	19730	19730	19730	19730	52
610	20240925	090400	11365440	19740	19750	19750	19740	34
611	20240925	090300	10694060	19740	19690	19750	19690	27
612	20240925	090200	10162320	19680	19680	19680	19680	0
613	20240925	090100	10162320	19680	19730	19730	19680	329
614	20240925	090000	3682240	19720	19690	19720	19690	187