KissMeData/264450/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	205900	110369600	12770	12770	12770	12770	722
3	20240926	205800	110369600	12770	12770	12770	12770	0
4	20240926	205700	110369600	12770	12770	12770	12770	0
5	20240926	205600	110369600	12770	12770	12770	12770	0
6	20240926	205500	110369600	12770	12770	12770	12770	0
7	20240926	205400	110369600	12770	12770	12770	12770	0
8	20240926	205300	110369600	12770	12770	12770	12770	0
9	20240926	205200	110369600	12770	12770	12770	12770	0
10	20240926	205100	110369600	12770	12770	12770	12770	0
11	20240926	205000	110369600	12770	12770	12770	12770	0
12	20240926	204900	110369600	12770	12770	12770	12770	0
13	20240926	204800	110369600	12770	12770	12770	12770	0
14	20240926	204700	110369600	12770	12770	12770	12770	0
15	20240926	204600	110369600	12770	12770	12770	12770	0
16	20240926	204500	110369600	12770	12770	12770	12770	0
17	20240926	204400	110369600	12770	12770	12770	12770	0
18	20240926	204300	110369600	12770	12770	12770	12770	0
19	20240926	204200	110369600	12770	12770	12770	12770	0
20	20240926	204100	110369600	12770	12770	12770	12770	0
21	20240926	204000	110369600	12770	12770	12770	12770	0
22	20240926	203900	110369600	12770	12770	12770	12770	0
23	20240926	203800	110369600	12770	12770	12770	12770	0
24	20240926	203700	110369600	12770	12770	12770	12770	0
25	20240926	203600	110369600	12770	12770	12770	12770	0
26	20240926	203500	110369600	12770	12770	12770	12770	0
27	20240926	203400	110369600	12770	12770	12770	12770	0
28	20240926	203300	110369600	12770	12770	12770	12770	0
29	20240926	203200	110369600	12770	12770	12770	12770	0
30	20240926	203100	110369600	12770	12770	12770	12770	0
31	20240926	203000	110369600	12770	12770	12770	12770	0
32	20240926	202900	110369600	12770	12770	12770	12770	722
33	20240926	202800	110369600	12770	12770	12770	12770	0
34	20240926	202700	110369600	12770	12770	12770	12770	0
35	20240926	202600	110369600	12770	12770	12770	12770	0
36	20240926	202500	110369600	12770	12770	12770	12770	0
37	20240926	202400	110369600	12770	12770	12770	12770	0
38	20240926	202300	110369600	12770	12770	12770	12770	0
39	20240926	202200	110369600	12770	12770	12770	12770	0
40	20240926	202100	110369600	12770	12770	12770	12770	0
41	20240926	202000	110369600	12770	12770	12770	12770	0
42	20240926	201900	110369600	12770	12770	12770	12770	0
43	20240926	201800	110369600	12770	12770	12770	12770	0
44	20240926	201700	110369600	12770	12770	12770	12770	0
45	20240926	201600	110369600	12770	12770	12770	12770	0
46	20240926	201500	110369600	12770	12770	12770	12770	0
47	20240926	201400	110369600	12770	12770	12770	12770	0
48	20240926	201300	110369600	12770	12770	12770	12770	0
49	20240926	201200	110369600	12770	12770	12770	12770	0
50	20240926	201100	110369600	12770	12770	12770	12770	0
51	20240926	201000	110369600	12770	12770	12770	12770	0
52	20240926	200900	110369600	12770	12770	12770	12770	0
53	20240926	200800	110369600	12770	12770	12770	12770	0
54	20240926	200700	110369600	12770	12770	12770	12770	0
55	20240926	200600	110369600	12770	12770	12770	12770	0
56	20240926	200500	110369600	12770	12770	12770	12770	0
57	20240926	200400	110369600	12770	12770	12770	12770	0
58	20240926	200300	110369600	12770	12770	12770	12770	0
59	20240926	200200	110369600	12770	12770	12770	12770	0
60	20240926	200100	110369600	12770	12770	12770	12770	0
61	20240926	200000	110369600	12770	12770	12770	12770	0
62	20240926	195900	110369600	12770	12770	12770	12770	722
63	20240926	195800	110369600	12770	12770	12770	12770	0
64	20240926	195700	110369600	12770	12770	12770	12770	0
65	20240926	195600	110369600	12770	12770	12770	12770	0
66	20240926	195500	110369600	12770	12770	12770	12770	0
67	20240926	195400	110369600	12770	12770	12770	12770	0
68	20240926	195300	110369600	12770	12770	12770	12770	0
69	20240926	195200	110369600	12770	12770	12770	12770	0
70	20240926	195100	110369600	12770	12770	12770	12770	0
71	20240926	195000	110369600	12770	12770	12770	12770	0
72	20240926	194900	110369600	12770	12770	12770	12770	0
73	20240926	194800	110369600	12770	12770	12770	12770	0
74	20240926	194700	110369600	12770	12770	12770	12770	0
75	20240926	194600	110369600	12770	12770	12770	12770	0
76	20240926	194500	110369600	12770	12770	12770	12770	0
77	20240926	194400	110369600	12770	12770	12770	12770	0
78	20240926	194300	110369600	12770	12770	12770	12770	0
79	20240926	194200	110369600	12770	12770	12770	12770	0
80	20240926	194100	110369600	12770	12770	12770	12770	0
81	20240926	194000	110369600	12770	12770	12770	12770	0
82	20240926	193900	110369600	12770	12770	12770	12770	0
83	20240926	193800	110369600	12770	12770	12770	12770	0
84	20240926	193700	110369600	12770	12770	12770	12770	0
85	20240926	193600	110369600	12770	12770	12770	12770	0
86	20240926	193500	110369600	12770	12770	12770	12770	0
87	20240926	193400	110369600	12770	12770	12770	12770	0
88	20240926	193300	110369600	12770	12770	12770	12770	0
89	20240926	193200	110369600	12770	12770	12770	12770	0
90	20240926	193100	110369600	12770	12770	12770	12770	0
91	20240926	193000	110369600	12770	12770	12770	12770	0
92	20240926	192900	110369600	12770	12770	12770	12770	722
93	20240926	192800	110369600	12770	12770	12770	12770	0
94	20240926	192700	110369600	12770	12770	12770	12770	0
95	20240926	192600	110369600	12770	12770	12770	12770	0
96	20240926	192500	110369600	12770	12770	12770	12770	0
97	20240926	192400	110369600	12770	12770	12770	12770	0
98	20240926	192300	110369600	12770	12770	12770	12770	0
99	20240926	192200	110369600	12770	12770	12770	12770	0
100	20240926	192100	110369600	12770	12770	12770	12770	0
101	20240926	192000	110369600	12770	12770	12770	12770	0
102	20240926	191900	110369600	12770	12770	12770	12770	0
103	20240926	191800	110369600	12770	12770	12770	12770	0
104	20240926	191700	110369600	12770	12770	12770	12770	0
105	20240926	191600	110369600	12770	12770	12770	12770	0
106	20240926	191500	110369600	12770	12770	12770	12770	0
107	20240926	191400	110369600	12770	12770	12770	12770	0
108	20240926	191300	110369600	12770	12770	12770	12770	0
109	20240926	191200	110369600	12770	12770	12770	12770	0
110	20240926	191100	110369600	12770	12770	12770	12770	0
111	20240926	191000	110369600	12770	12770	12770	12770	0
112	20240926	190900	110369600	12770	12770	12770	12770	0
113	20240926	190800	110369600	12770	12770	12770	12770	0
114	20240926	190700	110369600	12770	12770	12770	12770	0
115	20240926	190600	110369600	12770	12770	12770	12770	0
116	20240926	190500	110369600	12770	12770	12770	12770	0
117	20240926	190400	110369600	12770	12770	12770	12770	0
118	20240926	190300	110369600	12770	12770	12770	12770	0
119	20240926	190200	110369600	12770	12770	12770	12770	0
120	20240926	190100	110369600	12770	12770	12770	12770	0
121	20240926	190000	110369600	12770	12770	12770	12770	0
122	20240926	185900	110369600	12770	12770	12770	12770	722
123	20240926	185800	110369600	12770	12770	12770	12770	0
124	20240926	185700	110369600	12770	12770	12770	12770	0
125	20240926	185600	110369600	12770	12770	12770	12770	0
126	20240926	185500	110369600	12770	12770	12770	12770	0
127	20240926	185400	110369600	12770	12770	12770	12770	0
128	20240926	185300	110369600	12770	12770	12770	12770	0
129	20240926	185200	110369600	12770	12770	12770	12770	0
130	20240926	185100	110369600	12770	12770	12770	12770	0
131	20240926	185000	110369600	12770	12770	12770	12770	0
132	20240926	184900	110369600	12770	12770	12770	12770	0
133	20240926	184800	110369600	12770	12770	12770	12770	0
134	20240926	184700	110369600	12770	12770	12770	12770	0
135	20240926	184600	110369600	12770	12770	12770	12770	0
136	20240926	184500	110369600	12770	12770	12770	12770	0
137	20240926	184400	110369600	12770	12770	12770	12770	0
138	20240926	184300	110369600	12770	12770	12770	12770	0
139	20240926	184200	110369600	12770	12770	12770	12770	0
140	20240926	184100	110369600	12770	12770	12770	12770	0
141	20240926	184000	110369600	12770	12770	12770	12770	0
142	20240926	183900	110369600	12770	12770	12770	12770	0
143	20240926	183800	110369600	12770	12770	12770	12770	0
144	20240926	183700	110369600	12770	12770	12770	12770	0
145	20240926	183600	110369600	12770	12770	12770	12770	0
146	20240926	183500	110369600	12770	12770	12770	12770	0
147	20240926	183400	110369600	12770	12770	12770	12770	0
148	20240926	183300	110369600	12770	12770	12770	12770	0
149	20240926	183200	110369600	12770	12770	12770	12770	0
150	20240926	183100	110369600	12770	12770	12770	12770	0
151	20240926	183000	110369600	12770	12770	12770	12770	0
152	20240926	182900	110369600	12770	12770	12770	12770	722
153	20240926	182800	110369600	12770	12770	12770	12770	0
154	20240926	182700	110369600	12770	12770	12770	12770	0
155	20240926	182600	110369600	12770	12770	12770	12770	0
156	20240926	182500	110369600	12770	12770	12770	12770	0
157	20240926	182400	110369600	12770	12770	12770	12770	0
158	20240926	182300	110369600	12770	12770	12770	12770	0
159	20240926	182200	110369600	12770	12770	12770	12770	0
160	20240926	182100	110369600	12770	12770	12770	12770	0
161	20240926	182000	110369600	12770	12770	12770	12770	0
162	20240926	181900	110369600	12770	12770	12770	12770	0
163	20240926	181800	110369600	12770	12770	12770	12770	0
164	20240926	181700	110369600	12770	12770	12770	12770	0
165	20240926	181600	110369600	12770	12770	12770	12770	0
166	20240926	181500	110369600	12770	12770	12770	12770	0
167	20240926	181400	110369600	12770	12770	12770	12770	0
168	20240926	181300	110369600	12770	12770	12770	12770	0
169	20240926	181200	110369600	12770	12770	12770	12770	0
170	20240926	181100	110369600	12770	12770	12770	12770	0
171	20240926	181000	110369600	12770	12770	12770	12770	0
172	20240926	180900	110369600	12770	12770	12770	12770	0
173	20240926	180800	110369600	12770	12770	12770	12770	0
174	20240926	180700	110369600	12770	12770	12770	12770	0
175	20240926	180600	110369600	12770	12770	12770	12770	0
176	20240926	180500	110369600	12770	12770	12770	12770	0
177	20240926	180400	110369600	12770	12770	12770	12770	0
178	20240926	180300	110369600	12770	12770	12770	12770	0
179	20240926	180200	110369600	12770	12770	12770	12770	0
180	20240926	180100	110369600	12770	12770	12770	12770	0
181	20240926	180000	110369600	12770	12770	12770	12770	0
182	20240926	175900	110369600	12770	12770	12770	12770	722
183	20240926	175800	110369600	12770	12770	12770	12770	0
184	20240926	175700	110369600	12770	12770	12770	12770	0
185	20240926	175600	110369600	12770	12770	12770	12770	0
186	20240926	175500	110369600	12770	12770	12770	12770	0
187	20240926	175400	110369600	12770	12770	12770	12770	0
188	20240926	175300	110369600	12770	12770	12770	12770	0
189	20240926	175200	110369600	12770	12770	12770	12770	0
190	20240926	175100	110369600	12770	12770	12770	12770	0
191	20240926	175000	110369600	12770	12770	12770	12770	0
192	20240926	174900	110369600	12770	12770	12770	12770	0
193	20240926	174800	110369600	12770	12770	12770	12770	0
194	20240926	174700	110369600	12770	12770	12770	12770	0
195	20240926	174600	110369600	12770	12770	12770	12770	0
196	20240926	174500	110369600	12770	12770	12770	12770	0
197	20240926	174400	110369600	12770	12770	12770	12770	0
198	20240926	174300	110369600	12770	12770	12770	12770	0
199	20240926	174200	110369600	12770	12770	12770	12770	0
200	20240926	174100	110369600	12770	12770	12770	12770	0
201	20240926	174000	110369600	12770	12770	12770	12770	0
202	20240926	173900	110369600	12770	12770	12770	12770	0
203	20240926	173800	110369600	12770	12770	12770	12770	0
204	20240926	173700	110369600	12770	12770	12770	12770	0
205	20240926	173600	110369600	12770	12770	12770	12770	0
206	20240926	173500	110369600	12770	12770	12770	12770	0
207	20240926	173400	110369600	12770	12770	12770	12770	0
208	20240926	173300	110369600	12770	12770	12770	12770	0
209	20240926	173200	110369600	12770	12770	12770	12770	0
210	20240926	173100	110369600	12770	12770	12770	12770	0
211	20240926	173000	110369600	12770	12770	12770	12770	0
212	20240926	172900	110369600	12770	12770	12770	12770	722
213	20240926	172800	110369600	12770	12770	12770	12770	0
214	20240926	172700	110369600	12770	12770	12770	12770	0
215	20240926	172600	110369600	12770	12770	12770	12770	0
216	20240926	172500	110369600	12770	12770	12770	12770	0
217	20240926	172400	110369600	12770	12770	12770	12770	0
218	20240926	172300	110369600	12770	12770	12770	12770	0
219	20240926	172200	110369600	12770	12770	12770	12770	0
220	20240926	172100	110369600	12770	12770	12770	12770	0
221	20240926	172000	110369600	12770	12770	12770	12770	0
222	20240926	171900	110369600	12770	12770	12770	12770	0
223	20240926	171800	110369600	12770	12770	12770	12770	0
224	20240926	171700	110369600	12770	12770	12770	12770	0
225	20240926	171600	110369600	12770	12770	12770	12770	0
226	20240926	171500	110369600	12770	12770	12770	12770	0
227	20240926	171400	110369600	12770	12770	12770	12770	0
228	20240926	171300	110369600	12770	12770	12770	12770	0
229	20240926	171200	110369600	12770	12770	12770	12770	0
230	20240926	171100	110369600	12770	12770	12770	12770	0
231	20240926	171000	110369600	12770	12770	12770	12770	0
232	20240926	170900	110369600	12770	12770	12770	12770	0
233	20240926	170800	110369600	12770	12770	12770	12770	0
234	20240926	170700	110369600	12770	12770	12770	12770	0
235	20240926	170600	110369600	12770	12770	12770	12770	0
236	20240926	170500	110369600	12770	12770	12770	12770	0
237	20240926	170400	110369600	12770	12770	12770	12770	0
238	20240926	170300	110369600	12770	12770	12770	12770	0
239	20240926	170200	110369600	12770	12770	12770	12770	0
240	20240926	170100	110369600	12770	12770	12770	12770	0
241	20240926	170000	110369600	12770	12770	12770	12770	0
242	20240926	165900	110369600	12770	12770	12770	12770	722
243	20240926	165800	110369600	12770	12770	12770	12770	0
244	20240926	165700	110369600	12770	12770	12770	12770	0
245	20240926	165600	110369600	12770	12770	12770	12770	0
246	20240926	165500	110369600	12770	12770	12770	12770	0
247	20240926	165400	110369600	12770	12770	12770	12770	0
248	20240926	165300	110369600	12770	12770	12770	12770	0
249	20240926	165200	110369600	12770	12770	12770	12770	0
250	20240926	165100	110369600	12770	12770	12770	12770	0
251	20240926	165000	110369600	12770	12770	12770	12770	0
252	20240926	164900	110369600	12770	12770	12770	12770	0
253	20240926	164800	110369600	12770	12770	12770	12770	0
254	20240926	164700	110369600	12770	12770	12770	12770	0
255	20240926	164600	110369600	12770	12770	12770	12770	0
256	20240926	164500	110369600	12770	12770	12770	12770	0
257	20240926	164400	110369600	12770	12770	12770	12770	0
258	20240926	164300	110369600	12770	12770	12770	12770	0
259	20240926	164200	110369600	12770	12770	12770	12770	0
260	20240926	164100	110369600	12770	12770	12770	12770	0
261	20240926	164000	110369600	12770	12770	12770	12770	0
262	20240926	163900	110369600	12770	12770	12770	12770	0
263	20240926	163800	110369600	12770	12770	12770	12770	0
264	20240926	163700	110369600	12770	12770	12770	12770	0
265	20240926	163600	110369600	12770	12770	12770	12770	0
266	20240926	163500	110369600	12770	12770	12770	12770	0
267	20240926	163400	110369600	12770	12770	12770	12770	0
268	20240926	163300	110369600	12770	12770	12770	12770	0
269	20240926	163200	110369600	12770	12770	12770	12770	0
270	20240926	163100	110369600	12770	12770	12770	12770	0
271	20240926	163000	110369600	12770	12770	12770	12770	0
272	20240926	162900	110369600	12770	12770	12770	12770	722
273	20240926	162800	110369600	12770	12770	12770	12770	0
274	20240926	162700	110369600	12770	12770	12770	12770	0
275	20240926	162600	110369600	12770	12770	12770	12770	0
276	20240926	162500	110369600	12770	12770	12770	12770	0
277	20240926	162400	110369600	12770	12770	12770	12770	0
278	20240926	162300	110369600	12770	12770	12770	12770	0
279	20240926	162200	110369600	12770	12770	12770	12770	0
280	20240926	162100	110369600	12770	12770	12770	12770	0
281	20240926	162000	110369600	12770	12770	12770	12770	0
282	20240926	161900	110369600	12770	12770	12770	12770	0
283	20240926	161800	110369600	12770	12770	12770	12770	0
284	20240926	161700	110369600	12770	12770	12770	12770	0
285	20240926	161600	110369600	12770	12770	12770	12770	0
286	20240926	161500	110369600	12770	12770	12770	12770	0
287	20240926	161400	110369600	12770	12770	12770	12770	0
288	20240926	161300	110369600	12770	12770	12770	12770	0
289	20240926	161200	110369600	12770	12770	12770	12770	0
290	20240926	161100	110369600	12770	12770	12770	12770	0
291	20240926	161000	110369600	12770	12770	12770	12770	0
292	20240926	160900	110369600	12770	12770	12770	12770	0
293	20240926	160800	110369600	12770	12770	12770	12770	0
294	20240926	160700	110369600	12770	12770	12770	12770	0
295	20240926	160600	110369600	12770	12770	12770	12770	0
296	20240926	160500	110369600	12770	12770	12770	12770	0
297	20240926	160400	110369600	12770	12770	12770	12770	0
298	20240926	160300	110369600	12770	12770	12770	12770	0
299	20240926	160200	110369600	12770	12770	12770	12770	0
300	20240926	160100	110369600	12770	12770	12770	12770	0
301	20240926	160000	110369600	12770	12770	12770	12770	0
302	20240926	155900	110369600	12770	12770	12770	12770	722
303	20240926	155800	110369600	12770	12770	12770	12770	0
304	20240926	155700	110369600	12770	12770	12770	12770	0
305	20240926	155600	110369600	12770	12770	12770	12770	0
306	20240926	155500	110369600	12770	12770	12770	12770	0
307	20240926	155400	110369600	12770	12770	12770	12770	0
308	20240926	155300	110369600	12770	12770	12770	12770	0
309	20240926	155200	110369600	12770	12770	12770	12770	0
310	20240926	155100	110369600	12770	12770	12770	12770	0
311	20240926	155000	110369600	12770	12770	12770	12770	0
312	20240926	154900	110369600	12770	12770	12770	12770	0
313	20240926	154800	110369600	12770	12770	12770	12770	0
314	20240926	154700	110369600	12770	12770	12770	12770	0
315	20240926	154600	110369600	12770	12770	12770	12770	0
316	20240926	154500	110369600	12770	12770	12770	12770	0
317	20240926	154400	110369600	12770	12770	12770	12770	0
318	20240926	154300	110369600	12770	12770	12770	12770	0
319	20240926	154200	110369600	12770	12770	12770	12770	0
320	20240926	154100	110369600	12770	12770	12770	12770	0
321	20240926	154000	110369600	12770	12770	12770	12770	0
322	20240926	153900	110369600	12770	12770	12770	12770	0
323	20240926	153800	110369600	12770	12770	12770	12770	0
324	20240926	153700	110369600	12770	12770	12770	12770	0
325	20240926	153600	110369600	12770	12770	12770	12770	0
326	20240926	153500	110369600	12770	12770	12770	12770	0
327	20240926	153400	110369600	12770	12770	12770	12770	0
328	20240926	153300	110369600	12770	12770	12770	12770	0
329	20240926	153200	110369600	12770	12770	12770	12770	0
330	20240926	153100	110369600	12770	12770	12770	12770	0
331	20240926	153000	110369600	12770	12770	12770	12770	722
332	20240926	152900	101149660	12790	12790	12790	12790	0
333	20240926	152800	101149660	12790	12790	12790	12790	0
334	20240926	152700	101149660	12790	12790	12790	12790	0
335	20240926	152600	101149660	12790	12790	12790	12790	0
336	20240926	152500	101149660	12790	12790	12790	12790	0
337	20240926	152400	101149660	12790	12790	12790	12790	0
338	20240926	152300	101149660	12790	12790	12790	12790	0
339	20240926	152200	101149660	12790	12790	12790	12790	0
340	20240926	152100	101149660	12790	12790	12790	12790	0
341	20240926	152000	101149660	12790	12790	12790	12790	0
342	20240926	151900	101149660	12790	12790	12790	12790	20
343	20240926	151800	100893860	12750	12750	12750	12750	100
344	20240926	151700	99618860	12750	12750	12750	12750	0
345	20240926	151600	99618860	12750	12770	12790	12750	432
346	20240926	151500	94108420	12790	12790	12790	12790	0
347	20240926	151400	94108420	12790	12780	12790	12770	220
348	20240926	151300	91297710	12770	12770	12770	12770	0
349	20240926	151200	91297710	12770	12770	12770	12770	8
350	20240926	151100	91195550	12790	12790	12790	12790	22
351	20240926	151000	90914170	12800	12800	12800	12800	0
352	20240926	150900	90914170	12800	12800	12800	12770	330
353	20240926	150800	86695400	12820	12820	12820	12820	0
354	20240926	150700	86695400	12820	12820	12820	12820	0
355	20240926	150600	86695400	12820	12820	12820	12820	0
356	20240926	150500	86695400	12820	12820	12820	12820	1
357	20240926	150400	86682580	12820	12820	12820	12820	5
358	20240926	150300	86618480	12820	12820	12820	12820	0
359	20240926	150200	86618480	12820	12820	12820	12820	0
360	20240926	150100	86618480	12820	12820	12820	12820	0
361	20240926	150000	86618480	12820	12820	12820	12820	1
362	20240926	145900	86605660	12770	12770	12770	12770	0
363	20240926	145800	86605660	12770	12800	12800	12770	200
364	20240926	145700	84048610	12790	12800	12800	12790	100
365	20240926	145600	82769490	12800	12800	12800	12800	41
366	20240926	145500	82244690	12810	12810	12810	12810	0
367	20240926	145400	82244690	12810	12810	12810	12810	59
368	20240926	145300	81488900	12820	12820	12820	12820	0
369	20240926	145200	81488900	12820	12820	12820	12820	0
370	20240926	145100	81488900	12820	12820	12820	12820	10
371	20240926	145000	81360700	12820	12820	12820	12820	1
372	20240926	144900	81347880	12820	12820	12820	12820	0
373	20240926	144800	81347880	12820	12820	12820	12820	0
374	20240926	144700	81347880	12820	12820	12820	12820	0
375	20240926	144600	81347880	12820	12820	12820	12820	0
376	20240926	144500	81347880	12820	12820	12820	12820	0
377	20240926	144400	81347880	12820	12820	12820	12820	0
378	20240926	144300	81347880	12820	12810	12820	12810	9
379	20240926	144200	81232580	12800	12800	12800	12800	0
380	20240926	144100	81232580	12800	12800	12800	12800	0
381	20240926	144000	81232580	12800	12830	12830	12800	100
382	20240926	143900	79951660	12840	12840	12840	12840	1
383	20240926	143800	79938820	12840	12840	12840	12840	1
384	20240926	143700	79925980	12800	12800	12800	12800	90
385	20240926	143600	78773980	12800	12810	12810	12800	270
386	20240926	143500	75316580	12810	12810	12810	12800	337
387	20240926	143400	71002100	12840	12840	12840	12840	0
388	20240926	143300	71002100	12840	12840	12840	12840	0
389	20240926	143200	71002100	12840	12840	12840	12840	1
390	20240926	143100	70989260	12790	12790	12790	12790	0
391	20240926	143000	70989260	12790	12810	12810	12790	50
392	20240926	142900	70349400	12780	12850	12850	12780	1395
393	20240926	142800	52473100	12860	12860	12860	12860	0
394	20240926	142700	52473100	12860	12860	12860	12860	10
395	20240926	142600	52344500	12850	12850	12850	12850	0
396	20240926	142500	52344500	12850	12850	12850	12850	0
397	20240926	142400	52344500	12850	12850	12850	12850	0
398	20240926	142300	52344500	12850	12850	12850	12850	0
399	20240926	142200	52344500	12850	12850	12850	12850	0
400	20240926	142100	52344500	12850	12850	12850	12850	0
401	20240926	142000	52344500	12850	12850	12850	12850	30
402	20240926	141900	51959000	12860	12860	12860	12860	0
403	20240926	141800	51959000	12860	12860	12860	12860	0
404	20240926	141700	51959000	12860	12860	12860	12860	0
405	20240926	141600	51959000	12860	12860	12860	12860	1
406	20240926	141500	51946140	12850	12850	12850	12850	0
407	20240926	141400	51946140	12850	12850	12850	12850	0
408	20240926	141300	51946140	12850	12850	12850	12850	50
409	20240926	141200	51303640	12860	12860	12860	12860	0
410	20240926	141100	51303640	12860	12860	12860	12860	0
411	20240926	141000	51303640	12860	12860	12860	12860	0
412	20240926	140900	51303640	12860	12860	12860	12860	0
413	20240926	140800	51303640	12860	12860	12860	12860	0
414	20240926	140700	51303640	12860	12860	12860	12860	0
415	20240926	140600	51303640	12860	12860	12860	12860	0
416	20240926	140500	51303640	12860	12860	12860	12860	0
417	20240926	140400	51303640	12860	12860	12860	12860	0
418	20240926	140300	51303640	12860	12860	12860	12860	0
419	20240926	140200	51303640	12860	12860	12860	12860	2
420	20240926	140100	51277920	12860	12860	12860	12860	0
421	20240926	140000	51277920	12860	12860	12860	12860	0
422	20240926	135900	51277920	12860	12860	12860	12860	0
423	20240926	135800	51277920	12860	12860	12860	12860	0
424	20240926	135700	51277920	12860	12860	12860	12860	24
425	20240926	135600	50969280	12860	12860	12860	12860	0
426	20240926	135500	50969280	12860	12860	12860	12860	29
427	20240926	135400	50596340	12860	12860	12860	12860	0
428	20240926	135300	50596340	12860	12860	12860	12860	0
429	20240926	135200	50596340	12860	12860	12860	12860	0
430	20240926	135100	50596340	12860	12860	12860	12860	0
431	20240926	135000	50596340	12860	12860	12860	12860	0
432	20240926	134900	50596340	12860	12860	12860	12860	3
433	20240926	134800	50557760	12860	12860	12860	12860	0
434	20240926	134700	50557760	12860	12860	12860	12860	0
435	20240926	134600	50557760	12860	12860	12860	12860	0
436	20240926	134500	50557760	12860	12860	12860	12860	0
437	20240926	134400	50557760	12860	12860	12860	12860	0
438	20240926	134300	50557760	12860	12860	12860	12860	11
439	20240926	134200	50416300	12860	12860	12860	12860	0
440	20240926	134100	50416300	12860	12860	12860	12860	0
441	20240926	134000	50416300	12860	12860	12860	12860	0
442	20240926	133900	50416300	12860	12860	12860	12860	23
443	20240926	133800	50120520	12860	12860	12860	12860	100
444	20240926	133700	48834520	12860	12860	12860	12860	50
445	20240926	133600	48191520	12860	12860	12860	12860	0
446	20240926	133500	48191520	12860	12860	12860	12860	50
447	20240926	133400	47548520	12850	12850	12850	12850	0
448	20240926	133300	47548520	12850	12850	12850	12850	0
449	20240926	133200	47548520	12850	12850	12850	12850	0
450	20240926	133100	47548520	12850	12850	12850	12850	20
451	20240926	133000	47291520	12860	12860	12860	12860	0
452	20240926	132900	47291520	12860	12860	12860	12860	0
453	20240926	132800	47291520	12860	12860	12860	12860	0
454	20240926	132700	47291520	12860	12860	12860	12860	0
455	20240926	132600	47291520	12860	12860	12860	12860	3
456	20240926	132500	47252940	12860	12860	12860	12860	0
457	20240926	132400	47252940	12860	12860	12860	12860	0
458	20240926	132300	47252940	12860	12860	12860	12860	8
459	20240926	132200	47150060	12870	12870	12870	12870	0
460	20240926	132100	47150060	12870	12870	12870	12870	10
461	20240926	132000	47021360	12870	12870	12870	12870	0
462	20240926	131900	47021360	12870	12870	12870	12870	0
463	20240926	131800	47021360	12870	12870	12870	12870	0
464	20240926	131700	47021360	12870	12870	12870	12870	0
465	20240926	131600	47021360	12870	12870	12870	12870	0
466	20240926	131500	47021360	12870	12860	12870	12860	5
467	20240926	131400	46957040	12860	12860	12860	12860	0
468	20240926	131300	46957040	12860	12860	12860	12860	0
469	20240926	131200	46957040	12860	12860	12860	12860	0
470	20240926	131100	46957040	12860	12860	12860	12860	0
471	20240926	131000	46957040	12860	12860	12860	12860	0
472	20240926	130900	46957040	12860	12860	12860	12860	0
473	20240926	130800	46957040	12860	12860	12860	12860	10
474	20240926	130700	46828440	12860	12860	12860	12860	0
475	20240926	130600	46828440	12860	12860	12860	12860	0
476	20240926	130500	46828440	12860	12860	12860	12860	0
477	20240926	130400	46828440	12860	12860	12860	12860	0
478	20240926	130300	46828440	12860	12860	12860	12860	0
479	20240926	130200	46828440	12860	12860	12860	12860	0
480	20240926	130100	46828440	12860	12860	12860	12860	0
481	20240926	130000	46828440	12860	12860	12860	12860	0
482	20240926	125900	46828440	12860	12860	12860	12860	0
483	20240926	125800	46828440	12860	12860	12860	12860	0
484	20240926	125700	46828440	12860	12860	12860	12860	0
485	20240926	125600	46828440	12860	12860	12860	12860	0
486	20240926	125500	46828440	12860	12860	12860	12860	0
487	20240926	125400	46828440	12860	12860	12860	12860	0
488	20240926	125300	46828440	12860	12860	12860	12860	0
489	20240926	125200	46828440	12860	12860	12860	12860	3
490	20240926	125100	46789860	12860	12860	12860	12860	0
491	20240926	125000	46789860	12860	12860	12860	12860	0
492	20240926	124900	46789860	12860	12860	12860	12860	0
493	20240926	124800	46789860	12860	12860	12860	12860	0
494	20240926	124700	46789860	12860	12860	12860	12860	1
495	20240926	124600	46777000	12870	12860	12870	12860	15
496	20240926	124500	46584060	12870	12870	12870	12870	0
497	20240926	124400	46584060	12870	12860	12870	12860	70
498	20240926	124300	45683200	12860	12860	12860	12860	0
499	20240926	124200	45683200	12860	12860	12860	12860	0
500	20240926	124100	45683200	12860	12860	12860	12860	0
501	20240926	124000	45683200	12860	12860	12860	12860	0
502	20240926	123900	45683200	12860	12860	12860	12860	10
503	20240926	123800	45554600	12870	12870	12870	12870	0
504	20240926	123700	45554600	12870	12860	12870	12860	100
505	20240926	123600	44268000	12850	12850	12850	12850	0
506	20240926	123500	44268000	12850	12850	12850	12850	0
507	20240926	123400	44268000	12850	12850	12850	12850	0
508	20240926	123300	44268000	12850	12840	12850	12840	1016
509	20240926	123200	31222400	12840	12840	12840	12840	0
510	20240926	123100	31222400	12840	12840	12840	12840	0
511	20240926	123000	31222400	12840	12840	12840	12840	0
512	20240926	122900	31222400	12840	12840	12840	12840	0
513	20240926	122800	31222400	12840	12840	12840	12840	0
514	20240926	122700	31222400	12840	12840	12840	12840	0
515	20240926	122600	31222400	12840	12840	12840	12840	0
516	20240926	122500	31222400	12840	12840	12840	12840	0
517	20240926	122400	31222400	12840	12840	12840	12840	0
518	20240926	122300	31222400	12840	12840	12840	12840	0
519	20240926	122200	31222400	12840	12840	12840	12840	0
520	20240926	122100	31222400	12840	12840	12840	12840	0
521	20240926	122000	31222400	12840	12840	12840	12840	0
522	20240926	121900	31222400	12840	12840	12840	12840	1
523	20240926	121800	31209560	12850	12850	12850	12850	0
524	20240926	121700	31209560	12850	12850	12850	12850	0
525	20240926	121600	31209560	12850	12850	12850	12850	14
526	20240926	121500	31029660	12850	12850	12850	12850	0
527	20240926	121400	31029660	12850	12850	12850	12850	0
528	20240926	121300	31029660	12850	12850	12850	12850	0
529	20240926	121200	31029660	12850	12850	12850	12850	0
530	20240926	121100	31029660	12850	12850	12850	12850	0
531	20240926	121000	31029660	12850	12850	12850	12850	0
532	20240926	120900	31029660	12850	12850	12850	12850	0
533	20240926	120800	31029660	12850	12850	12850	12850	0
534	20240926	120700	31029660	12850	12850	12850	12850	1
535	20240926	120600	31016810	12830	12830	12830	12830	0
536	20240926	120500	31016810	12830	12830	12830	12830	0
537	20240926	120400	31016810	12830	12840	12840	12830	24
538	20240926	120300	30708680	12850	12850	12850	12850	48
539	20240926	120200	30091880	12850	12850	12850	12850	150
540	20240926	120100	28164380	12860	12860	12860	12860	0
541	20240926	120000	28164380	12860	12860	12860	12860	0
542	20240926	115900	28164380	12860	12860	12860	12860	0
543	20240926	115800	28164380	12860	12860	12860	12860	0
544	20240926	115700	28164380	12860	12860	12860	12860	1
545	20240926	115600	28151520	12860	12860	12860	12860	0
546	20240926	115500	28151520	12860	12860	12860	12860	0
547	20240926	115400	28151520	12860	12860	12860	12860	0
548	20240926	115300	28151520	12860	12860	12860	12860	0
549	20240926	115200	28151520	12860	12860	12860	12860	0
550	20240926	115100	28151520	12860	12860	12860	12860	0
551	20240926	115000	28151520	12860	12860	12860	12860	0
552	20240926	114900	28151520	12860	12860	12860	12860	0
553	20240926	114800	28151520	12860	12860	12860	12860	0
554	20240926	114700	28151520	12860	12860	12860	12860	9
555	20240926	114600	28035780	12860	12860	12860	12860	0
556	20240926	114500	28035780	12860	12860	12860	12860	0
557	20240926	114400	28035780	12860	12860	12860	12860	0
558	20240926	114300	28035780	12860	12860	12860	12860	0
559	20240926	114200	28035780	12860	12860	12860	12860	0
560	20240926	114100	28035780	12860	12860	12860	12860	0
561	20240926	114000	28035780	12860	12850	12860	12850	50
562	20240926	113900	27392800	12860	12860	12860	12860	0
563	20240926	113800	27392800	12860	12860	12860	12860	0
564	20240926	113700	27392800	12860	12860	12860	12860	0
565	20240926	113600	27392800	12860	12860	12860	12860	0
566	20240926	113500	27392800	12860	12860	12860	12860	0
567	20240926	113400	27392800	12860	12860	12860	12860	1
568	20240926	113300	27379940	12860	12860	12860	12860	0
569	20240926	113200	27379940	12860	12860	12860	12860	0
570	20240926	113100	27379940	12860	12860	12860	12860	0
571	20240926	113000	27379940	12860	12860	12860	12860	1
572	20240926	112900	27367080	12840	12840	12840	12840	5
573	20240926	112800	27302880	12840	12840	12840	12840	0
574	20240926	112700	27302880	12840	12840	12840	12840	0
575	20240926	112600	27302880	12840	12840	12840	12840	0
576	20240926	112500	27302880	12840	12840	12840	12840	0
577	20240926	112400	27302880	12840	12840	12840	12840	0
578	20240926	112300	27302880	12840	12860	12860	12840	95
579	20240926	112200	26082380	12870	12870	12870	12870	0
580	20240926	112100	26082380	12870	12870	12870	12870	0
581	20240926	112000	26082380	12870	12870	12870	12870	0
582	20240926	111900	26082380	12870	12870	12870	12870	0
583	20240926	111800	26082380	12870	12870	12870	12870	0
584	20240926	111700	26082380	12870	12870	12870	12870	0
585	20240926	111600	26082380	12870	12870	12870	12870	89
586	20240926	111500	24936950	12870	12870	12870	12870	0
587	20240926	111400	24936950	12870	12870	12870	12870	0
588	20240926	111300	24936950	12870	12870	12870	12870	0
589	20240926	111200	24936950	12870	12870	12870	12870	12
590	20240926	111100	24782510	12870	12870	12870	12870	1
591	20240926	111000	24769640	12890	12890	12890	12890	0
592	20240926	110900	24769640	12890	12890	12890	12890	0
593	20240926	110800	24769640	12890	12890	12890	12890	0
594	20240926	110700	24769640	12890	12890	12890	12890	0
595	20240926	110600	24769640	12890	12890	12890	12890	0
596	20240926	110500	24769640	12890	12890	12890	12890	0
597	20240926	110400	24769640	12890	12890	12890	12890	0
598	20240926	110300	24769640	12890	12890	12890	12890	0
599	20240926	110200	24769640	12890	12870	12890	12870	100
600	20240926	110100	23480660	12890	12890	12890	12890	0
601	20240926	110000	23480660	12890	12890	12890	12890	0
602	20240926	105900	23480660	12890	12890	12890	12890	0
603	20240926	105800	23480660	12890	12870	12890	12870	111
604	20240926	105700	22049890	12870	12870	12870	12870	0
605	20240926	105600	22049890	12870	12870	12870	12870	1
606	20240926	105500	22037020	12850	12850	12850	12850	5
607	20240926	105400	21972770	12850	12850	12850	12850	0
608	20240926	105300	21972770	12850	12850	12850	12850	133
609	20240926	105200	20263720	12850	12850	12850	12850	0
610	20240926	105100	20263720	12850	12850	12850	12850	0
611	20240926	105000	20263720	12850	12850	12850	12850	0
612	20240926	104900	20263720	12850	12850	12850	12850	0
613	20240926	104800	20263720	12850	12850	12850	12850	0
614	20240926	104700	20263720	12850	12850	12850	12850	0
615	20240926	104600	20263720	12850	12850	12850	12850	0
616	20240926	104500	20263720	12850	12850	12850	12850	26
617	20240926	104400	19929620	12840	12840	12840	12840	0
618	20240926	104300	19929620	12840	12840	12840	12840	2
619	20240926	104200	19903940	12840	12840	12840	12840	0
620	20240926	104100	19903940	12840	12840	12840	12840	0
621	20240926	104000	19903940	12840	12840	12840	12840	0
622	20240926	103900	19903940	12840	12840	12840	12840	0
623	20240926	103800	19903940	12840	12840	12840	12840	0
624	20240926	103700	19903940	12840	12840	12840	12840	0
625	20240926	103600	19903940	12840	12840	12840	12840	1
626	20240926	103500	19891100	12840	12840	12840	12840	0
627	20240926	103400	19891100	12840	12830	12840	12830	13
628	20240926	103300	19724190	12810	12810	12810	12810	0
629	20240926	103200	19724190	12810	12810	12810	12810	0
630	20240926	103100	19724190	12810	12810	12810	12810	0
631	20240926	103000	19724190	12810	12810	12810	12810	0
632	20240926	102900	19724190	12810	12810	12810	12810	0
633	20240926	102800	19724190	12810	12810	12810	12810	0
634	20240926	102700	19724190	12810	12810	12810	12810	0
635	20240926	102600	19724190	12810	12810	12810	12810	0
636	20240926	102500	19724190	12810	12810	12810	12810	0
637	20240926	102400	19724190	12810	12810	12810	12810	0
638	20240926	102300	19724190	12810	12810	12810	12810	0
639	20240926	102200	19724190	12810	12810	12810	12810	0
640	20240926	102100	19724190	12810	12810	12810	12810	0
641	20240926	102000	19724190	12810	12810	12810	12810	29
642	20240926	101900	19352700	12830	12830	12830	12830	38
643	20240926	101800	18865160	12820	12820	12820	12820	0
644	20240926	101700	18865160	12820	12820	12820	12820	0
645	20240926	101600	18865160	12820	12820	12820	12820	0
646	20240926	101500	18865160	12820	12820	12820	12820	0
647	20240926	101400	18865160	12820	12820	12820	12820	0
648	20240926	101300	18865160	12820	12820	12820	12820	0
649	20240926	101200	18865160	12820	12820	12820	12820	0
650	20240926	101100	18865160	12820	12820	12820	12820	0
651	20240926	101000	18865160	12820	12820	12820	12820	0
652	20240926	100900	18865160	12820	12820	12820	12820	0
653	20240926	100800	18865160	12820	12820	12820	12820	44
654	20240926	100700	18301080	12820	12820	12820	12820	0
655	20240926	100600	18301080	12820	12820	12820	12820	0
656	20240926	100500	18301080	12820	12820	12820	12820	8
657	20240926	100400	18198520	12820	12820	12820	12820	0
658	20240926	100300	18198520	12820	12820	12820	12820	0
659	20240926	100200	18198520	12820	12820	12820	12820	7
660	20240926	100100	18108780	12850	12850	12850	12850	0
661	20240926	100000	18108780	12850	12850	12850	12850	0
662	20240926	095900	18108780	12850	12850	12850	12850	0
663	20240926	095800	18108780	12850	12850	12850	12850	0
664	20240926	095700	18108780	12850	12850	12850	12850	0
665	20240926	095600	18108780	12850	12850	12850	12850	0
666	20240926	095500	18108780	12850	12850	12850	12850	0
667	20240926	095400	18108780	12850	12850	12850	12850	0
668	20240926	095300	18108780	12850	12850	12850	12850	0
669	20240926	095200	18108780	12850	12850	12850	12850	0
670	20240926	095100	18108780	12850	12850	12850	12850	0
671	20240926	095000	18108780	12850	12850	12850	12850	0
672	20240926	094900	18108780	12850	12850	12850	12850	0
673	20240926	094800	18108780	12850	12810	12850	12810	80
674	20240926	094700	17083940	12850	12850	12850	12850	0
675	20240926	094600	17083940	12850	12850	12850	12850	0
676	20240926	094500	17083940	12850	12850	12850	12850	0
677	20240926	094400	17083940	12850	12850	12850	12850	0
678	20240926	094300	17083940	12850	12850	12850	12850	0
679	20240926	094200	17083940	12850	12850	12850	12850	0
680	20240926	094100	17083940	12850	12850	12850	12850	0
681	20240926	094000	17083940	12850	12850	12850	12850	1
682	20240926	093900	17071090	12850	12850	12850	12850	0
683	20240926	093800	17071090	12850	12840	12850	12840	77
684	20240926	093700	16081840	12850	12850	12850	12850	0
685	20240926	093600	16081840	12850	12820	12850	12810	147
686	20240926	093500	14196280	12820	12810	12820	12810	126
687	20240926	093400	12582210	12810	12810	12810	12810	134
688	20240926	093300	10865670	12810	12810	12810	12810	1
689	20240926	093200	10852860	12780	12780	12780	12780	181
690	20240926	093100	8539680	12780	12780	12780	12780	0
691	20240926	093000	8539680	12780	12780	12780	12780	0
692	20240926	092900	8539680	12780	12780	12780	12780	0
693	20240926	092800	8539680	12780	12780	12780	12780	0
694	20240926	092700	8539680	12780	12760	12780	12760	17
695	20240926	092600	8322740	12780	12780	12780	12780	0
696	20240926	092500	8322740	12780	12780	12780	12780	1
697	20240926	092400	8309960	12780	12780	12780	12780	0
698	20240926	092300	8309960	12780	12780	12780	12780	8
699	20240926	092200	8207720	12770	12780	12780	12770	80
700	20240926	092100	7186000	12810	12810	12810	12810	1
701	20240926	092000	7173190	12810	12810	12810	12810	0
702	20240926	091900	7173190	12810	12810	12810	12810	0
703	20240926	091800	7173190	12810	12850	12850	12810	56
704	20240926	091700	6455790	12750	12750	12750	12750	228
705	20240926	091600	3548790	12740	12750	12750	12740	51
706	20240926	091500	2899040	12750	12750	12750	12750	25
707	20240926	091400	2580290	12740	12780	12780	12740	123
708	20240926	091300	1011810	12850	12850	12850	12850	0
709	20240926	091200	1011810	12850	12850	12850	12850	32
710	20240926	091100	600610	12850	12850	12850	12840	4
711	20240926	091000	549230	12780	12780	12780	12780	26
712	20240926	090900	216950	12770	12770	12770	12770	0
713	20240926	090800	216950	12770	12770	12770	12770	1
714	20240926	090700	204180	12780	12780	12780	12780	0
715	20240926	090600	204180	12780	12780	12780	12780	2
716	20240926	090500	178620	12780	12780	12780	12780	0
717	20240926	090400	178620	12780	12780	12780	12780	0
718	20240926	090300	178620	12780	12780	12780	12780	0
719	20240926	090200	178620	12780	12780	12780	12780	1
720	20240926	090100	165840	12720	12720	12720	12720	0
721	20240926	090000	165840	12720	12780	12780	12720	13