KissMeData/140410/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	202500	1896191100	29050	29050	29050	29050	3570
3	20240925	202400	1896191100	29050	29050	29050	29050	0
4	20240925	202300	1896191100	29050	29050	29050	29050	0
5	20240925	202200	1896191100	29050	29050	29050	29050	0
6	20240925	202100	1896191100	29050	29050	29050	29050	0
7	20240925	202000	1896191100	29050	29050	29050	29050	0
8	20240925	201900	1896191100	29050	29050	29050	29050	0
9	20240925	201800	1896191100	29050	29050	29050	29050	0
10	20240925	201700	1896191100	29050	29050	29050	29050	0
11	20240925	201600	1896191100	29050	29050	29050	29050	0
12	20240925	201500	1896191100	29050	29050	29050	29050	0
13	20240925	201400	1896191100	29050	29050	29050	29050	0
14	20240925	201300	1896191100	29050	29050	29050	29050	0
15	20240925	201200	1896191100	29050	29050	29050	29050	0
16	20240925	201100	1896191100	29050	29050	29050	29050	0
17	20240925	201000	1896191100	29050	29050	29050	29050	0
18	20240925	200900	1896191100	29050	29050	29050	29050	0
19	20240925	200800	1896191100	29050	29050	29050	29050	0
20	20240925	200700	1896191100	29050	29050	29050	29050	0
21	20240925	200600	1896191100	29050	29050	29050	29050	0
22	20240925	200500	1896191100	29050	29050	29050	29050	0
23	20240925	200400	1896191100	29050	29050	29050	29050	0
24	20240925	200300	1896191100	29050	29050	29050	29050	0
25	20240925	200200	1896191100	29050	29050	29050	29050	0
26	20240925	200100	1896191100	29050	29050	29050	29050	0
27	20240925	200000	1896191100	29050	29050	29050	29050	0
28	20240925	195900	1896191100	29050	29050	29050	29050	0
29	20240925	195800	1896191100	29050	29050	29050	29050	0
30	20240925	195700	1896191100	29050	29050	29050	29050	0
31	20240925	195600	1896191100	29050	29050	29050	29050	0
32	20240925	195500	1896191100	29050	29050	29050	29050	3570
33	20240925	195400	1896191100	29050	29050	29050	29050	0
34	20240925	195300	1896191100	29050	29050	29050	29050	0
35	20240925	195200	1896191100	29050	29050	29050	29050	0
36	20240925	195100	1896191100	29050	29050	29050	29050	0
37	20240925	195000	1896191100	29050	29050	29050	29050	0
38	20240925	194900	1896191100	29050	29050	29050	29050	0
39	20240925	194800	1896191100	29050	29050	29050	29050	0
40	20240925	194700	1896191100	29050	29050	29050	29050	0
41	20240925	194600	1896191100	29050	29050	29050	29050	0
42	20240925	194500	1896191100	29050	29050	29050	29050	0
43	20240925	194400	1896191100	29050	29050	29050	29050	0
44	20240925	194300	1896191100	29050	29050	29050	29050	0
45	20240925	194200	1896191100	29050	29050	29050	29050	0
46	20240925	194100	1896191100	29050	29050	29050	29050	0
47	20240925	194000	1896191100	29050	29050	29050	29050	0
48	20240925	193900	1896191100	29050	29050	29050	29050	0
49	20240925	193800	1896191100	29050	29050	29050	29050	0
50	20240925	193700	1896191100	29050	29050	29050	29050	0
51	20240925	193600	1896191100	29050	29050	29050	29050	0
52	20240925	193500	1896191100	29050	29050	29050	29050	0
53	20240925	193400	1896191100	29050	29050	29050	29050	0
54	20240925	193300	1896191100	29050	29050	29050	29050	0
55	20240925	193200	1896191100	29050	29050	29050	29050	0
56	20240925	193100	1896191100	29050	29050	29050	29050	0
57	20240925	193000	1896191100	29050	29050	29050	29050	0
58	20240925	192900	1896191100	29050	29050	29050	29050	0
59	20240925	192800	1896191100	29050	29050	29050	29050	0
60	20240925	192700	1896191100	29050	29050	29050	29050	0
61	20240925	192600	1896191100	29050	29050	29050	29050	0
62	20240925	192500	1896191100	29050	29050	29050	29050	3570
63	20240925	192400	1896191100	29050	29050	29050	29050	0
64	20240925	192300	1896191100	29050	29050	29050	29050	0
65	20240925	192200	1896191100	29050	29050	29050	29050	0
66	20240925	192100	1896191100	29050	29050	29050	29050	0
67	20240925	192000	1896191100	29050	29050	29050	29050	0
68	20240925	191900	1896191100	29050	29050	29050	29050	0
69	20240925	191800	1896191100	29050	29050	29050	29050	0
70	20240925	191700	1896191100	29050	29050	29050	29050	0
71	20240925	191600	1896191100	29050	29050	29050	29050	0
72	20240925	191500	1896191100	29050	29050	29050	29050	0
73	20240925	191400	1896191100	29050	29050	29050	29050	0
74	20240925	191300	1896191100	29050	29050	29050	29050	0
75	20240925	191200	1896191100	29050	29050	29050	29050	0
76	20240925	191100	1896191100	29050	29050	29050	29050	0
77	20240925	191000	1896191100	29050	29050	29050	29050	0
78	20240925	190900	1896191100	29050	29050	29050	29050	0
79	20240925	190800	1896191100	29050	29050	29050	29050	0
80	20240925	190700	1896191100	29050	29050	29050	29050	0
81	20240925	190600	1896191100	29050	29050	29050	29050	0
82	20240925	190500	1896191100	29050	29050	29050	29050	0
83	20240925	190400	1896191100	29050	29050	29050	29050	0
84	20240925	190300	1896191100	29050	29050	29050	29050	0
85	20240925	190200	1896191100	29050	29050	29050	29050	0
86	20240925	190100	1896191100	29050	29050	29050	29050	0
87	20240925	190000	1896191100	29050	29050	29050	29050	0
88	20240925	185900	1896191100	29050	29050	29050	29050	0
89	20240925	185800	1896191100	29050	29050	29050	29050	0
90	20240925	185700	1896191100	29050	29050	29050	29050	0
91	20240925	185600	1896191100	29050	29050	29050	29050	0
92	20240925	185500	1896191100	29050	29050	29050	29050	3570
93	20240925	185400	1896191100	29050	29050	29050	29050	0
94	20240925	185300	1896191100	29050	29050	29050	29050	0
95	20240925	185200	1896191100	29050	29050	29050	29050	0
96	20240925	185100	1896191100	29050	29050	29050	29050	0
97	20240925	185000	1896191100	29050	29050	29050	29050	0
98	20240925	184900	1896191100	29050	29050	29050	29050	0
99	20240925	184800	1896191100	29050	29050	29050	29050	0
100	20240925	184700	1896191100	29050	29050	29050	29050	0
101	20240925	184600	1896191100	29050	29050	29050	29050	0
102	20240925	184500	1896191100	29050	29050	29050	29050	0
103	20240925	184400	1896191100	29050	29050	29050	29050	0
104	20240925	184300	1896191100	29050	29050	29050	29050	0
105	20240925	184200	1896191100	29050	29050	29050	29050	0
106	20240925	184100	1896191100	29050	29050	29050	29050	0
107	20240925	184000	1896191100	29050	29050	29050	29050	0
108	20240925	183900	1896191100	29050	29050	29050	29050	0
109	20240925	183800	1896191100	29050	29050	29050	29050	0
110	20240925	183700	1896191100	29050	29050	29050	29050	0
111	20240925	183600	1896191100	29050	29050	29050	29050	0
112	20240925	183500	1896191100	29050	29050	29050	29050	0
113	20240925	183400	1896191100	29050	29050	29050	29050	0
114	20240925	183300	1896191100	29050	29050	29050	29050	0
115	20240925	183200	1896191100	29050	29050	29050	29050	0
116	20240925	183100	1896191100	29050	29050	29050	29050	0
117	20240925	183000	1896191100	29050	29050	29050	29050	0
118	20240925	182900	1896191100	29050	29050	29050	29050	0
119	20240925	182800	1896191100	29050	29050	29050	29050	0
120	20240925	182700	1896191100	29050	29050	29050	29050	0
121	20240925	182600	1896191100	29050	29050	29050	29050	0
122	20240925	182500	1896191100	29050	29050	29050	29050	3570
123	20240925	182400	1896191100	29050	29050	29050	29050	0
124	20240925	182300	1896191100	29050	29050	29050	29050	0
125	20240925	182200	1896191100	29050	29050	29050	29050	0
126	20240925	182100	1896191100	29050	29050	29050	29050	0
127	20240925	182000	1896191100	29050	29050	29050	29050	0
128	20240925	181900	1896191100	29050	29050	29050	29050	0
129	20240925	181800	1896191100	29050	29050	29050	29050	0
130	20240925	181700	1896191100	29050	29050	29050	29050	0
131	20240925	181600	1896191100	29050	29050	29050	29050	0
132	20240925	181500	1896191100	29050	29050	29050	29050	0
133	20240925	181400	1896191100	29050	29050	29050	29050	0
134	20240925	181300	1896191100	29050	29050	29050	29050	0
135	20240925	181200	1896191100	29050	29050	29050	29050	0
136	20240925	181100	1896191100	29050	29050	29050	29050	0
137	20240925	181000	1896191100	29050	29050	29050	29050	0
138	20240925	180900	1896191100	29050	29050	29050	29050	0
139	20240925	180800	1896191100	29050	29050	29050	29050	0
140	20240925	180700	1896191100	29050	29050	29050	29050	0
141	20240925	180600	1896191100	29050	29050	29050	29050	0
142	20240925	180500	1896191100	29050	29050	29050	29050	0
143	20240925	180400	1896191100	29050	29050	29050	29050	0
144	20240925	180300	1896191100	29050	29050	29050	29050	0
145	20240925	180200	1896191100	29050	29050	29050	29050	0
146	20240925	180100	1896191100	29050	29050	29050	29050	0
147	20240925	180000	1896191100	29050	29050	29050	29050	0
148	20240925	175900	1896191100	29050	29050	29050	29050	0
149	20240925	175800	1896191100	29050	29050	29050	29050	0
150	20240925	175700	1896191100	29050	29050	29050	29050	0
151	20240925	175600	1896191100	29050	29050	29050	29050	0
152	20240925	175500	1896191100	29050	29050	29050	29050	3570
153	20240925	175400	1896191100	29050	29050	29050	29050	0
154	20240925	175300	1896191100	29050	29050	29050	29050	0
155	20240925	175200	1896191100	29050	29050	29050	29050	0
156	20240925	175100	1896191100	29050	29050	29050	29050	0
157	20240925	175000	1896191100	29050	29050	29050	29050	0
158	20240925	174900	1896191100	29050	29050	29050	29050	0
159	20240925	174800	1896191100	29050	29050	29050	29050	0
160	20240925	174700	1896191100	29050	29050	29050	29050	0
161	20240925	174600	1896191100	29050	29050	29050	29050	0
162	20240925	174500	1896191100	29050	29050	29050	29050	0
163	20240925	174400	1896191100	29050	29050	29050	29050	0
164	20240925	174300	1896191100	29050	29050	29050	29050	0
165	20240925	174200	1896191100	29050	29050	29050	29050	0
166	20240925	174100	1896191100	29050	29050	29050	29050	0
167	20240925	174000	1896191100	29050	29050	29050	29050	0
168	20240925	173900	1896191100	29050	29050	29050	29050	0
169	20240925	173800	1896191100	29050	29050	29050	29050	0
170	20240925	173700	1896191100	29050	29050	29050	29050	0
171	20240925	173600	1896191100	29050	29050	29050	29050	0
172	20240925	173500	1896191100	29050	29050	29050	29050	0
173	20240925	173400	1896191100	29050	29050	29050	29050	0
174	20240925	173300	1896191100	29050	29050	29050	29050	0
175	20240925	173200	1896191100	29050	29050	29050	29050	0
176	20240925	173100	1896191100	29050	29050	29050	29050	0
177	20240925	173000	1896191100	29050	29050	29050	29050	0
178	20240925	172900	1896191100	29050	29050	29050	29050	0
179	20240925	172800	1896191100	29050	29050	29050	29050	0
180	20240925	172700	1896191100	29050	29050	29050	29050	0
181	20240925	172600	1896191100	29050	29050	29050	29050	0
182	20240925	172500	1896191100	29050	29050	29050	29050	3570
183	20240925	172400	1896191100	29050	29050	29050	29050	0
184	20240925	172300	1896191100	29050	29050	29050	29050	0
185	20240925	172200	1896191100	29050	29050	29050	29050	0
186	20240925	172100	1896191100	29050	29050	29050	29050	0
187	20240925	172000	1896191100	29050	29050	29050	29050	0
188	20240925	171900	1896191100	29050	29050	29050	29050	0
189	20240925	171800	1896191100	29050	29050	29050	29050	0
190	20240925	171700	1896191100	29050	29050	29050	29050	0
191	20240925	171600	1896191100	29050	29050	29050	29050	0
192	20240925	171500	1896191100	29050	29050	29050	29050	0
193	20240925	171400	1896191100	29050	29050	29050	29050	0
194	20240925	171300	1896191100	29050	29050	29050	29050	0
195	20240925	171200	1896191100	29050	29050	29050	29050	0
196	20240925	171100	1896191100	29050	29050	29050	29050	0
197	20240925	171000	1896191100	29050	29050	29050	29050	0
198	20240925	170900	1896191100	29050	29050	29050	29050	0
199	20240925	170800	1896191100	29050	29050	29050	29050	0
200	20240925	170700	1896191100	29050	29050	29050	29050	0
201	20240925	170600	1896191100	29050	29050	29050	29050	0
202	20240925	170500	1896191100	29050	29050	29050	29050	0
203	20240925	170400	1896191100	29050	29050	29050	29050	0
204	20240925	170300	1896191100	29050	29050	29050	29050	0
205	20240925	170200	1896191100	29050	29050	29050	29050	0
206	20240925	170100	1896191100	29050	29050	29050	29050	0
207	20240925	170000	1896191100	29050	29050	29050	29050	0
208	20240925	165900	1896191100	29050	29050	29050	29050	0
209	20240925	165800	1896191100	29050	29050	29050	29050	0
210	20240925	165700	1896191100	29050	29050	29050	29050	0
211	20240925	165600	1896191100	29050	29050	29050	29050	0
212	20240925	165500	1896191100	29050	29050	29050	29050	3570
213	20240925	165400	1896191100	29050	29050	29050	29050	0
214	20240925	165300	1896191100	29050	29050	29050	29050	0
215	20240925	165200	1896191100	29050	29050	29050	29050	0
216	20240925	165100	1896191100	29050	29050	29050	29050	0
217	20240925	165000	1896191100	29050	29050	29050	29050	0
218	20240925	164900	1896191100	29050	29050	29050	29050	0
219	20240925	164800	1896191100	29050	29050	29050	29050	0
220	20240925	164700	1896191100	29050	29050	29050	29050	0
221	20240925	164600	1896191100	29050	29050	29050	29050	0
222	20240925	164500	1896191100	29050	29050	29050	29050	0
223	20240925	164400	1896191100	29050	29050	29050	29050	0
224	20240925	164300	1896191100	29050	29050	29050	29050	0
225	20240925	164200	1896191100	29050	29050	29050	29050	0
226	20240925	164100	1896191100	29050	29050	29050	29050	0
227	20240925	164000	1896191100	29050	29050	29050	29050	0
228	20240925	163900	1896191100	29050	29050	29050	29050	0
229	20240925	163800	1896191100	29050	29050	29050	29050	0
230	20240925	163700	1896191100	29050	29050	29050	29050	0
231	20240925	163600	1896191100	29050	29050	29050	29050	0
232	20240925	163500	1896191100	29050	29050	29050	29050	0
233	20240925	163400	1896191100	29050	29050	29050	29050	0
234	20240925	163300	1896191100	29050	29050	29050	29050	0
235	20240925	163200	1896191100	29050	29050	29050	29050	0
236	20240925	163100	1896191100	29050	29050	29050	29050	0
237	20240925	163000	1896191100	29050	29050	29050	29050	0
238	20240925	162900	1896191100	29050	29050	29050	29050	0
239	20240925	162800	1896191100	29050	29050	29050	29050	0
240	20240925	162700	1896191100	29050	29050	29050	29050	0
241	20240925	162600	1896191100	29050	29050	29050	29050	0
242	20240925	162500	1896191100	29050	29050	29050	29050	3570
243	20240925	162400	1896191100	29050	29050	29050	29050	0
244	20240925	162300	1896191100	29050	29050	29050	29050	0
245	20240925	162200	1896191100	29050	29050	29050	29050	0
246	20240925	162100	1896191100	29050	29050	29050	29050	0
247	20240925	162000	1896191100	29050	29050	29050	29050	0
248	20240925	161900	1896191100	29050	29050	29050	29050	0
249	20240925	161800	1896191100	29050	29050	29050	29050	0
250	20240925	161700	1896191100	29050	29050	29050	29050	0
251	20240925	161600	1896191100	29050	29050	29050	29050	0
252	20240925	161500	1896191100	29050	29050	29050	29050	0
253	20240925	161400	1896191100	29050	29050	29050	29050	0
254	20240925	161300	1896191100	29050	29050	29050	29050	0
255	20240925	161200	1896191100	29050	29050	29050	29050	0
256	20240925	161100	1896191100	29050	29050	29050	29050	0
257	20240925	161000	1896191100	29050	29050	29050	29050	0
258	20240925	160900	1896191100	29050	29050	29050	29050	0
259	20240925	160800	1896191100	29050	29050	29050	29050	0
260	20240925	160700	1896191100	29050	29050	29050	29050	0
261	20240925	160600	1896191100	29050	29050	29050	29050	0
262	20240925	160500	1896191100	29050	29050	29050	29050	0
263	20240925	160400	1896191100	29050	29050	29050	29050	0
264	20240925	160300	1896191100	29050	29050	29050	29050	0
265	20240925	160200	1896191100	29050	29050	29050	29050	0
266	20240925	160100	1896191100	29050	29050	29050	29050	0
267	20240925	160000	1896191100	29050	29050	29050	29050	0
268	20240925	155900	1896191100	29050	29050	29050	29050	0
269	20240925	155800	1896191100	29050	29050	29050	29050	0
270	20240925	155700	1896191100	29050	29050	29050	29050	0
271	20240925	155600	1896191100	29050	29050	29050	29050	0
272	20240925	155500	1896191100	29050	29050	29050	29050	3570
273	20240925	155400	1896191100	29050	29050	29050	29050	0
274	20240925	155300	1896191100	29050	29050	29050	29050	0
275	20240925	155200	1896191100	29050	29050	29050	29050	0
276	20240925	155100	1896191100	29050	29050	29050	29050	0
277	20240925	155000	1896191100	29050	29050	29050	29050	0
278	20240925	154900	1896191100	29050	29050	29050	29050	0
279	20240925	154800	1896191100	29050	29050	29050	29050	0
280	20240925	154700	1896191100	29050	29050	29050	29050	0
281	20240925	154600	1896191100	29050	29050	29050	29050	0
282	20240925	154500	1896191100	29050	29050	29050	29050	0
283	20240925	154400	1896191100	29050	29050	29050	29050	0
284	20240925	154300	1896191100	29050	29050	29050	29050	0
285	20240925	154200	1896191100	29050	29050	29050	29050	0
286	20240925	154100	1896191100	29050	29050	29050	29050	0
287	20240925	154000	1896191100	29050	29050	29050	29050	0
288	20240925	153900	1896191100	29050	29050	29050	29050	0
289	20240925	153800	1896191100	29050	29050	29050	29050	0
290	20240925	153700	1896191100	29050	29050	29050	29050	0
291	20240925	153600	1896191100	29050	29050	29050	29050	0
292	20240925	153500	1896191100	29050	29050	29050	29050	0
293	20240925	153400	1896191100	29050	29050	29050	29050	0
294	20240925	153300	1896191100	29050	29050	29050	29050	0
295	20240925	153200	1896191100	29050	29050	29050	29050	0
296	20240925	153100	1896191100	29050	29050	29050	29050	0
297	20240925	153000	1896191100	29050	29050	29050	29050	3570
298	20240925	152900	1792482600	29100	29100	29100	29100	0
299	20240925	152800	1792482600	29100	29100	29100	29100	0
300	20240925	152700	1792482600	29100	29100	29100	29100	0
301	20240925	152600	1792482600	29100	29100	29100	29100	0
302	20240925	152500	1792482600	29100	29100	29100	29100	0
303	20240925	152400	1792482600	29100	29100	29100	29100	0
304	20240925	152300	1792482600	29100	29100	29100	29100	0
305	20240925	152200	1792482600	29100	29100	29100	29100	0
306	20240925	152100	1792482600	29100	29100	29100	29100	0
307	20240925	152000	1792482600	29100	29100	29100	29100	0
308	20240925	151900	1792482600	29100	29100	29100	29050	1105
309	20240925	151800	1760366150	29100	29100	29100	29050	512
310	20240925	151700	1745468450	29100	29050	29100	29050	54
311	20240925	151600	1743897250	29050	29100	29100	29050	1839
312	20240925	151500	1690472950	29150	29150	29200	29100	587
313	20240925	151400	1673373050	29200	29100	29200	29100	574
314	20240925	151300	1656665950	29200	29150	29200	29100	1409
315	20240925	151200	1615587650	29150	29150	29150	29050	2048
316	20240925	151100	1556080900	29100	29150	29150	29100	390
317	20240925	151000	1544731650	29150	29150	29150	29150	21
318	20240925	150900	1544119500	29100	29100	29150	29100	378
319	20240925	150800	1533119150	29100	29200	29200	29100	1753
320	20240925	150700	1482062650	29150	29200	29200	29150	61
321	20240925	150600	1480282450	29200	29200	29200	29150	351
322	20240925	150500	1470033800	29150	29200	29200	29150	236
323	20240925	150400	1463154100	29200	29200	29200	29200	40
324	20240925	150300	1461986100	29200	29200	29200	29200	531
325	20240925	150200	1446480900	29200	29200	29200	29200	43
326	20240925	150100	1445225300	29200	29200	29200	29200	190
327	20240925	150000	1439677300	29200	29150	29200	29150	49
328	20240925	145900	1438246650	29200	29200	29200	29200	11
329	20240925	145800	1437925450	29200	29200	29200	29200	582
330	20240925	145700	1420931050	29200	29250	29250	29200	116
331	20240925	145600	1417543800	29250	29250	29250	29250	13
332	20240925	145500	1417163550	29250	29250	29250	29250	56
333	20240925	145400	1415525550	29200	29200	29200	29200	200
334	20240925	145300	1409685550	29200	29250	29250	29200	110
335	20240925	145200	1406472050	29250	29250	29250	29250	10
336	20240925	145100	1406179550	29300	29250	29300	29200	704
337	20240925	145000	1385619850	29250	29250	29250	29250	52
338	20240925	144900	1384098850	29250	29300	29300	29250	1304
339	20240925	144800	1345954450	29300	29300	29300	29300	285
340	20240925	144700	1337603950	29350	29350	29350	29350	1853
341	20240925	144600	1283218400	29400	29400	29400	29400	17
342	20240925	144500	1282718600	29350	29400	29400	29350	48
343	20240925	144400	1281309550	29400	29400	29400	29400	5
344	20240925	144300	1281162550	29400	29400	29400	29400	74
345	20240925	144200	1278986950	29400	29400	29400	29400	100
346	20240925	144100	1276046950	29400	29400	29400	29400	30
347	20240925	144000	1275164950	29400	29400	29400	29400	56
348	20240925	143900	1273518550	29400	29400	29400	29400	0
349	20240925	143800	1273518550	29400	29400	29400	29400	0
350	20240925	143700	1273518550	29400	29400	29400	29400	1
351	20240925	143600	1273489150	29400	29400	29400	29400	0
352	20240925	143500	1273489150	29400	29400	29400	29400	50
353	20240925	143400	1272019150	29400	29400	29400	29400	142
354	20240925	143300	1267844350	29400	29400	29400	29400	10
355	20240925	143200	1267550350	29400	29400	29400	29400	9
356	20240925	143100	1267285750	29400	29400	29400	29400	68
357	20240925	143000	1265286550	29400	29350	29400	29350	377
358	20240925	142900	1254219500	29300	29350	29350	29300	50
359	20240925	142800	1252752250	29400	29350	29400	29350	97
360	20240925	142700	1249901600	29350	29400	29400	29350	14
361	20240925	142600	1249490650	29400	29400	29400	29400	0
362	20240925	142500	1249490650	29400	29400	29400	29400	0
363	20240925	142400	1249490650	29400	29300	29400	29300	279
364	20240925	142300	1241313050	29350	29350	29350	29350	7
365	20240925	142200	1241107600	29350	29350	29350	29350	152
366	20240925	142100	1236646400	29400	29400	29400	29400	0
367	20240925	142000	1236646400	29400	29400	29400	29400	44
368	20240925	141900	1235352800	29350	29350	29350	29350	0
369	20240925	141800	1235352800	29350	29350	29350	29350	0
370	20240925	141700	1235352800	29350	29350	29350	29350	5
371	20240925	141600	1235206050	29350	29350	29350	29350	0
372	20240925	141500	1235206050	29350	29350	29350	29350	0
373	20240925	141400	1235206050	29350	29350	29350	29350	0
374	20240925	141300	1235206050	29350	29350	29350	29350	2
375	20240925	141200	1235147350	29350	29350	29350	29350	40
376	20240925	141100	1233973350	29350	29350	29350	29350	342
377	20240925	141000	1223935650	29350	29350	29350	29350	128
378	20240925	140900	1220178850	29350	29350	29350	29350	2
379	20240925	140800	1220120150	29300	29300	29300	29300	120
380	20240925	140700	1216604150	29300	29300	29300	29300	50
381	20240925	140600	1215139150	29300	29300	29300	29300	47
382	20240925	140500	1213762050	29300	29350	29350	29300	569
383	20240925	140400	1197078450	29300	29350	29350	29300	50
384	20240925	140300	1195612750	29400	29350	29400	29350	155
385	20240925	140200	1191063250	29350	29350	29350	29350	0
386	20240925	140100	1191063250	29350	29350	29350	29350	0
387	20240925	140000	1191063250	29350	29350	29350	29350	0
388	20240925	135900	1191063250	29350	29350	29350	29350	0
389	20240925	135800	1191063250	29350	29350	29350	29350	31
390	20240925	135700	1190153400	29400	29400	29400	29400	8
391	20240925	135600	1189918200	29350	29350	29350	29350	153
392	20240925	135500	1185427650	29400	29400	29400	29350	171
393	20240925	135400	1180407250	29400	29400	29400	29400	18
394	20240925	135300	1179878050	29400	29400	29400	29400	1
395	20240925	135200	1179848650	29350	29350	29350	29350	100
396	20240925	135100	1176913650	29350	29350	29350	29350	0
397	20240925	135000	1176913650	29350	29350	29350	29350	112
398	20240925	134900	1173626450	29400	29400	29400	29400	38
399	20240925	134800	1172509250	29400	29350	29400	29350	130
400	20240925	134700	1168692250	29350	29350	29350	29350	0
401	20240925	134600	1168692250	29350	29400	29400	29350	45
402	20240925	134500	1167369750	29400	29400	29400	29400	0
403	20240925	134400	1167369750	29400	29400	29400	29400	0
404	20240925	134300	1167369750	29400	29400	29400	29400	1
405	20240925	134200	1167340350	29400	29350	29400	29350	146
406	20240925	134100	1163055150	29400	29400	29400	29400	92
407	20240925	134000	1160350350	29350	29350	29350	29350	7
408	20240925	133900	1160144900	29450	29450	29450	29450	0
409	20240925	133800	1160144900	29450	29400	29450	29400	896
410	20240925	133700	1133770550	29300	29300	29400	29300	54
411	20240925	133600	1132188250	29300	29300	29300	29300	0
412	20240925	133500	1132188250	29300	29350	29350	29300	230
413	20240925	133400	1125449200	29400	29350	29400	29300	1360
414	20240925	133300	1085596550	29400	29400	29400	29400	47
415	20240925	133200	1084214750	29350	29350	29350	29350	0
416	20240925	133100	1084214750	29350	29350	29350	29350	11
417	20240925	133000	1083891900	29350	29350	29350	29350	6
418	20240925	132900	1083715800	29350	29350	29350	29350	212
419	20240925	132800	1077493600	29350	29350	29350	29350	11
420	20240925	132700	1077170750	29350	29350	29350	29350	1
421	20240925	132600	1077141400	29350	29350	29350	29350	4
422	20240925	132500	1077024000	29350	29350	29350	29350	7
423	20240925	132400	1076818550	29350	29350	29350	29350	2
424	20240925	132300	1076759850	29350	29350	29350	29350	258
425	20240925	132200	1069187550	29350	29350	29350	29350	56
426	20240925	132100	1067543950	29350	29350	29350	29350	20
427	20240925	132000	1066956950	29350	29350	29350	29350	10
428	20240925	131900	1066663450	29350	29350	29350	29350	37
429	20240925	131800	1065577500	29350	29350	29350	29350	5
430	20240925	131700	1065430750	29350	29350	29400	29350	180
431	20240925	131600	1060146600	29350	29350	29350	29350	1
432	20240925	131500	1060117250	29350	29350	29350	29350	0
433	20240925	131400	1060117250	29350	29350	29350	29350	0
434	20240925	131300	1060117250	29350	29300	29350	29300	42
435	20240925	131200	1058886550	29350	29350	29350	29350	21
436	20240925	131100	1058270200	29350	29350	29350	29350	0
437	20240925	131000	1058270200	29350	29350	29350	29350	5
438	20240925	130900	1058123450	29350	29350	29350	29350	18
439	20240925	130800	1057595150	29350	29300	29350	29300	45
440	20240925	130700	1056276500	29300	29300	29300	29300	200
441	20240925	130600	1050416500	29300	29300	29300	29300	516
442	20240925	130500	1035297700	29350	29350	29350	29350	23
443	20240925	130400	1034622650	29350	29350	29350	29350	115
444	20240925	130300	1031247400	29350	29350	29350	29350	52
445	20240925	130200	1029721200	29350	29350	29350	29350	23
446	20240925	130100	1029046150	29350	29350	29350	29350	111
447	20240925	130000	1025788300	29350	29350	29350	29350	2
448	20240925	125900	1025729600	29350	29400	29400	29350	376
449	20240925	125800	1014693950	29400	29400	29400	29400	0
450	20240925	125700	1014693950	29400	29400	29400	29400	15
451	20240925	125600	1014252950	29350	29350	29350	29350	100
452	20240925	125500	1011317950	29400	29400	29400	29400	6
453	20240925	125400	1011141550	29400	29400	29400	29400	70
454	20240925	125300	1009083550	29400	29400	29400	29350	70
455	20240925	125200	1007028950	29350	29450	29450	29350	163
456	20240925	125100	1002241800	29450	29450	29450	29450	0
457	20240925	125000	1002241800	29450	29450	29450	29450	105
458	20240925	124900	999149550	29450	29450	29450	29450	0
459	20240925	124800	999149550	29450	29450	29450	29450	14
460	20240925	124700	998737250	29400	29400	29400	29400	0
461	20240925	124600	998737250	29400	29400	29400	29400	24
462	20240925	124500	998031650	29400	29400	29400	29400	27
463	20240925	124400	997237850	29400	29400	29400	29400	53
464	20240925	124300	995679650	29400	29400	29400	29400	0
465	20240925	124200	995679650	29400	29400	29400	29400	89
466	20240925	124100	993063050	29400	29400	29400	29400	0
467	20240925	124000	993063050	29400	29400	29400	29350	102
468	20240925	123900	990069250	29300	29350	29350	29300	100
469	20240925	123800	987138200	29400	29400	29400	29400	3
470	20240925	123700	987050000	29350	29350	29350	29350	266
471	20240925	123600	979242900	29350	29400	29400	29350	31
472	20240925	123500	978332950	29350	29350	29350	29350	2
473	20240925	123400	978274250	29400	29400	29400	29400	0
474	20240925	123300	978274250	29400	29400	29400	29400	44
475	20240925	123200	976980650	29450	29300	29450	29250	1060
476	20240925	123100	945926450	29350	29350	29350	29350	433
477	20240925	123000	933217900	29400	29400	29400	29400	48
478	20240925	122900	931806700	29450	29450	29450	29450	50
479	20240925	122800	930334200	29450	29450	29450	29450	10
480	20240925	122700	930039700	29450	29450	29450	29450	0
481	20240925	122600	930039700	29450	29400	29450	29400	29
482	20240925	122500	929186650	29450	29450	29450	29450	6
483	20240925	122400	929009950	29400	29450	29450	29400	7
484	20240925	122300	928804100	29450	29450	29450	29450	0
485	20240925	122200	928804100	29450	29400	29450	29400	2
486	20240925	122100	928745250	29400	29350	29400	29350	698
487	20240925	122000	908241700	29350	29350	29350	29350	120
488	20240925	121900	904719700	29350	29350	29350	29350	3
489	20240925	121800	904631650	29350	29350	29350	29350	0
490	20240925	121700	904631650	29350	29350	29350	29350	0
491	20240925	121600	904631650	29350	29400	29400	29350	59
492	20240925	121500	902899950	29450	29350	29450	29350	40
493	20240925	121400	901723950	29350	29350	29350	29350	0
494	20240925	121300	901723950	29350	29400	29400	29350	10
495	20240925	121200	901430050	29400	29400	29400	29400	0
496	20240925	121100	901430050	29400	29400	29400	29400	34
497	20240925	121000	900430450	29400	29400	29400	29400	2
498	20240925	120900	900371650	29400	29400	29400	29400	60
499	20240925	120800	898607650	29400	29400	29400	29400	0
500	20240925	120700	898607650	29400	29400	29400	29400	10
501	20240925	120600	898313650	29400	29350	29400	29350	21
502	20240925	120500	897696950	29350	29400	29400	29350	472
503	20240925	120400	883840250	29400	29400	29400	29400	35
504	20240925	120300	882811250	29400	29400	29400	29400	0
505	20240925	120200	882811250	29400	29400	29400	29400	11
506	20240925	120100	882487850	29400	29400	29400	29400	300
507	20240925	120000	873667850	29400	29400	29400	29400	0
508	20240925	115900	873667850	29400	29400	29400	29400	18
509	20240925	115800	873138650	29450	29450	29450	29400	17
510	20240925	115700	872638300	29450	29450	29450	29450	0
511	20240925	115600	872638300	29450	29450	29450	29450	0
512	20240925	115500	872638300	29450	29450	29450	29450	4
513	20240925	115400	872520500	29400	29450	29450	29400	650
514	20240925	115300	853403000	29450	29450	29450	29450	10
515	20240925	115200	853108500	29450	29450	29450	29450	0
516	20240925	115100	853108500	29450	29450	29450	29450	13
517	20240925	115000	852725650	29400	29400	29400	29400	0
518	20240925	114900	852725650	29400	29450	29450	29400	25
519	20240925	114800	851989700	29400	29400	29400	29400	0
520	20240925	114700	851989700	29400	29400	29400	29400	5
521	20240925	114600	851842700	29400	29400	29400	29400	5
522	20240925	114500	851695700	29400	29400	29450	29400	584
523	20240925	114400	834523150	29450	29450	29450	29450	21
524	20240925	114300	833904700	29450	29400	29450	29400	4
525	20240925	114200	833787050	29450	29450	29450	29450	17
526	20240925	114100	833286400	29450	29450	29450	29450	489
527	20240925	114000	818885350	29450	29450	29450	29450	311
528	20240925	113900	809726400	29450	29450	29450	29450	0
529	20240925	113800	809726400	29450	29450	29450	29450	0
530	20240925	113700	809726400	29450	29450	29450	29450	120
531	20240925	113600	806192400	29450	29450	29450	29450	7
532	20240925	113500	805986250	29500	29500	29500	29500	1
533	20240925	113400	805956750	29400	29450	29450	29400	500
534	20240925	113300	791247500	29450	29450	29450	29450	240
535	20240925	113200	784179500	29500	29500	29500	29500	1
536	20240925	113100	784150000	29400	29400	29400	29400	0
537	20240925	113000	784150000	29400	29400	29400	29400	0
538	20240925	112900	784150000	29400	29500	29500	29400	500
539	20240925	112800	769431900	29500	29500	29500	29500	151
540	20240925	112700	764977400	29500	29500	29500	29500	20
541	20240925	112600	764387400	29500	29500	29500	29500	4
542	20240925	112500	764269400	29500	29500	29500	29500	34
543	20240925	112400	763266400	29500	29500	29500	29500	0
544	20240925	112300	763266400	29500	29500	29500	29500	0
545	20240925	112200	763266400	29500	29500	29500	29500	50
546	20240925	112100	761791400	29500	29500	29500	29500	0
547	20240925	112000	761791400	29500	29500	29500	29500	207
548	20240925	111900	755684900	29500	29500	29500	29500	257
549	20240925	111800	748103400	29500	29500	29500	29500	0
550	20240925	111700	748103400	29500	29500	29500	29500	14
551	20240925	111600	747690400	29500	29500	29500	29500	0
552	20240925	111500	747690400	29500	29500	29500	29500	0
553	20240925	111400	747690400	29500	29550	29550	29500	322
554	20240925	111300	738191300	29500	29500	29500	29500	50
555	20240925	111200	736716300	29500	29500	29500	29500	94
556	20240925	111100	733943300	29500	29550	29550	29500	1243
557	20240925	111000	697266850	29550	29550	29550	29550	54
558	20240925	110900	695671150	29600	29600	29600	29600	52
559	20240925	110800	694131950	29600	29600	29600	29600	12
560	20240925	110700	693776750	29600	29600	29600	29600	24
561	20240925	110600	693066350	29550	29600	29600	29550	160
562	20240925	110500	688335350	29600	29600	29600	29600	0
563	20240925	110400	688335350	29600	29600	29600	29600	10
564	20240925	110300	688039350	29600	29600	29600	29600	6
565	20240925	110200	687861750	29550	29550	29550	29550	5
566	20240925	110100	687714000	29550	29550	29550	29550	0
567	20240925	110000	687714000	29550	29550	29550	29550	429
568	20240925	105900	675037050	29550	29500	29550	29500	105
569	20240925	105800	671938550	29500	29500	29500	29500	25
570	20240925	105700	671201050	29500	29500	29500	29500	46
571	20240925	105600	669844050	29500	29500	29500	29500	5
572	20240925	105500	669696550	29500	29500	29500	29500	5
573	20240925	105400	669549050	29500	29500	29500	29500	270
574	20240925	105300	661584050	29550	29550	29550	29550	11
575	20240925	105200	661259000	29550	29550	29550	29550	0
576	20240925	105100	661259000	29550	29550	29550	29550	3
577	20240925	105000	661170350	29550	29550	29550	29550	16
578	20240925	104900	660697550	29550	29550	29550	29550	1
579	20240925	104800	660668000	29500	29500	29500	29500	0
580	20240925	104700	660668000	29500	29550	29550	29500	76
581	20240925	104600	658422550	29450	29450	29450	29450	0
582	20240925	104500	658422550	29450	29550	29550	29400	2708
583	20240925	104400	578560550	29650	29650	29650	29650	3
584	20240925	104300	578471600	29550	29550	29550	29550	46
585	20240925	104200	577112300	29500	29600	29600	29500	111
586	20240925	104100	573827200	29550	29550	29550	29550	1094
587	20240925	104000	541499500	29550	29600	29600	29550	510
588	20240925	103900	526428500	29600	29600	29600	29550	91
589	20240925	103800	523735150	29550	29550	29600	29550	21
590	20240925	103700	523114450	29600	29600	29650	29600	1162
591	20240925	103600	488718800	29600	29600	29650	29600	346
592	20240925	103500	478472900	29650	29650	29650	29600	26
593	20240925	103400	477702900	29600	29600	29600	29600	17
594	20240925	103300	477199700	29600	29600	29600	29600	141
595	20240925	103200	473026100	29600	29600	29600	29600	1
596	20240925	103100	472996500	29600	29650	29650	29600	175
597	20240925	103000	467808750	29650	29650	29650	29650	16
598	20240925	102900	467334350	29600	29600	29600	29600	0
599	20240925	102800	467334350	29600	29600	29600	29600	82
600	20240925	102700	464907150	29600	29600	29600	29600	0
601	20240925	102600	464907150	29600	29600	29600	29600	0
602	20240925	102500	464907150	29600	29600	29600	29600	200
603	20240925	102400	458987150	29600	29650	29650	29600	93
604	20240925	102300	456233850	29600	29600	29600	29600	27
605	20240925	102200	455434650	29600	29550	29600	29550	179
606	20240925	102100	450136750	29550	29550	29550	29550	0
607	20240925	102000	450136750	29550	29600	29600	29550	73
608	20240925	101900	447979000	29600	29600	29600	29600	11
609	20240925	101800	447653400	29600	29550	29600	29550	13
610	20240925	101700	447268950	29600	29600	29600	29550	107
611	20240925	101600	444106750	29600	29600	29600	29600	140
612	20240925	101500	439962750	29600	29700	29700	29550	3230
613	20240925	101400	344292100	29700	29650	29700	29650	20
614	20240925	101300	343699000	29700	29700	29700	29700	1
615	20240925	101200	343669300	29700	29650	29700	29650	120
616	20240925	101100	340111200	29650	29650	29650	29650	165
617	20240925	101000	335218950	29650	29650	29700	29650	50
618	20240925	100900	333736300	29700	29700	29700	29700	5
619	20240925	100800	333587800	29700	29700	29700	29650	341
620	20240925	100700	323460150	29700	29700	29700	29700	0
621	20240925	100600	323460150	29700	29700	29700	29700	43
622	20240925	100500	322183050	29700	29700	29700	29700	13
623	20240925	100400	321796950	29650	29650	29650	29650	22
624	20240925	100300	321144650	29650	29700	29700	29650	30
625	20240925	100200	320254950	29650	29650	29650	29650	345
626	20240925	100100	310025700	29700	29700	29700	29700	0
627	20240925	100000	310025700	29700	29700	29700	29700	0
628	20240925	095900	310025700	29700	29700	29700	29700	501
629	20240925	095800	295146000	29700	29700	29700	29650	339
630	20240925	095700	285081950	29700	29750	29750	29700	121
631	20240925	095600	281483250	29750	29750	29750	29750	1
632	20240925	095500	281453500	29750	29750	29750	29750	1
633	20240925	095400	281423750	29750	29750	29750	29750	69
634	20240925	095300	279371000	29750	29750	29750	29750	0
635	20240925	095200	279371000	29750	29750	29750	29750	5
636	20240925	095100	279222250	29650	29700	29700	29650	34
637	20240925	095000	278212950	29700	29700	29700	29700	0
638	20240925	094900	278212950	29700	29700	29700	29700	0
639	20240925	094800	278212950	29700	29700	29700	29700	112
640	20240925	094700	274886550	29700	29700	29700	29700	0
641	20240925	094600	274886550	29700	29700	29700	29700	0
642	20240925	094500	274886550	29700	29700	29750	29700	227
643	20240925	094400	268143650	29700	29700	29700	29700	5
644	20240925	094300	267995150	29700	29650	29700	29650	604
645	20240925	094200	250074050	29650	29650	29650	29650	426
646	20240925	094100	237443150	29650	29650	29700	29650	409
647	20240925	094000	225315900	29750	29700	29750	29650	1006
648	20240925	093900	195437900	29600	29600	29600	29600	50
649	20240925	093800	193957900	29600	29650	29650	29600	40
650	20240925	093700	192773850	29600	29650	29650	29600	324
651	20240925	093600	183182250	29650	29650	29650	29650	11
652	20240925	093500	182856100	29650	29650	29650	29650	20
653	20240925	093400	182263100	29650	29650	29650	29600	508
654	20240925	093300	167215750	29650	29650	29650	29650	0
655	20240925	093200	167215750	29650	29700	29700	29650	350
656	20240925	093100	156835750	29650	29650	29650	29650	101
657	20240925	093000	153841100	29650	29650	29650	29650	6
658	20240925	092900	153663200	29700	29700	29700	29700	5
659	20240925	092800	153514700	29650	29650	29650	29650	9
660	20240925	092700	153247850	29650	29700	29750	29650	177
661	20240925	092600	147994700	29700	29750	29750	29700	121
662	20240925	092500	144399950	29700	29750	29750	29700	352
663	20240925	092400	133942700	29750	29750	29750	29750	6
664	20240925	092300	133764200	29750	29750	29750	29700	182
665	20240925	092200	128354700	29700	29600	29700	29600	231
666	20240925	092100	121497700	29700	29700	29700	29700	5
667	20240925	092000	121349200	29700	29700	29700	29700	0
668	20240925	091900	121349200	29700	29650	29700	29650	50
669	20240925	091800	119866400	29550	29600	29600	29550	325
670	20240925	091700	110255750	29600	29600	29600	29600	287
671	20240925	091600	101760550	29600	29600	29650	29600	10
672	20240925	091500	101464500	29600	29600	29600	29600	53
673	20240925	091400	99895700	29600	29600	29600	29600	165
674	20240925	091300	95011700	29600	29600	29600	29600	43
675	20240925	091200	93738900	29550	29550	29550	29550	7
676	20240925	091100	93532050	29550	29600	29600	29550	134
677	20240925	091000	89566150	29700	29600	29700	29600	281
678	20240925	090900	81248050	29600	29650	29650	29600	1112
679	20240925	090800	48332050	29650	29650	29650	29600	152
680	20240925	090700	43828700	29750	29700	29750	29650	82
681	20240925	090600	41397250	29750	29700	29750	29700	415
682	20240925	090500	29056000	29800	29800	29800	29700	70
683	20240925	090400	26970800	29800	29800	29800	29800	46
684	20240925	090300	25600000	29800	29700	29800	29700	62
685	20240925	090200	23757400	29600	29700	29700	29600	14
686	20240925	090100	23342900	29700	29700	29700	29700	102
687	20240925	090000	20313500	29700	29700	29700	29600	685