KissMeData/213420/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	204200	3124061050	29400	29400	29400	29400	1290
3	20240925	204100	3124061050	29400	29400	29400	29400	0
4	20240925	204000	3124061050	29400	29400	29400	29400	0
5	20240925	203900	3124061050	29400	29400	29400	29400	0
6	20240925	203800	3124061050	29400	29400	29400	29400	0
7	20240925	203700	3124061050	29400	29400	29400	29400	0
8	20240925	203600	3124061050	29400	29400	29400	29400	0
9	20240925	203500	3124061050	29400	29400	29400	29400	0
10	20240925	203400	3124061050	29400	29400	29400	29400	0
11	20240925	203300	3124061050	29400	29400	29400	29400	0
12	20240925	203200	3124061050	29400	29400	29400	29400	0
13	20240925	203100	3124061050	29400	29400	29400	29400	0
14	20240925	203000	3124061050	29400	29400	29400	29400	0
15	20240925	202900	3124061050	29400	29400	29400	29400	0
16	20240925	202800	3124061050	29400	29400	29400	29400	0
17	20240925	202700	3124061050	29400	29400	29400	29400	0
18	20240925	202600	3124061050	29400	29400	29400	29400	0
19	20240925	202500	3124061050	29400	29400	29400	29400	0
20	20240925	202400	3124061050	29400	29400	29400	29400	0
21	20240925	202300	3124061050	29400	29400	29400	29400	0
22	20240925	202200	3124061050	29400	29400	29400	29400	0
23	20240925	202100	3124061050	29400	29400	29400	29400	0
24	20240925	202000	3124061050	29400	29400	29400	29400	0
25	20240925	201900	3124061050	29400	29400	29400	29400	0
26	20240925	201800	3124061050	29400	29400	29400	29400	0
27	20240925	201700	3124061050	29400	29400	29400	29400	0
28	20240925	201600	3124061050	29400	29400	29400	29400	0
29	20240925	201500	3124061050	29400	29400	29400	29400	0
30	20240925	201400	3124061050	29400	29400	29400	29400	0
31	20240925	201300	3124061050	29400	29400	29400	29400	0
32	20240925	201200	3124061050	29400	29400	29400	29400	1290
33	20240925	201100	3124061050	29400	29400	29400	29400	0
34	20240925	201000	3124061050	29400	29400	29400	29400	0
35	20240925	200900	3124061050	29400	29400	29400	29400	0
36	20240925	200800	3124061050	29400	29400	29400	29400	0
37	20240925	200700	3124061050	29400	29400	29400	29400	0
38	20240925	200600	3124061050	29400	29400	29400	29400	0
39	20240925	200500	3124061050	29400	29400	29400	29400	0
40	20240925	200400	3124061050	29400	29400	29400	29400	0
41	20240925	200300	3124061050	29400	29400	29400	29400	0
42	20240925	200200	3124061050	29400	29400	29400	29400	0
43	20240925	200100	3124061050	29400	29400	29400	29400	0
44	20240925	200000	3124061050	29400	29400	29400	29400	0
45	20240925	195900	3124061050	29400	29400	29400	29400	0
46	20240925	195800	3124061050	29400	29400	29400	29400	0
47	20240925	195700	3124061050	29400	29400	29400	29400	0
48	20240925	195600	3124061050	29400	29400	29400	29400	0
49	20240925	195500	3124061050	29400	29400	29400	29400	0
50	20240925	195400	3124061050	29400	29400	29400	29400	0
51	20240925	195300	3124061050	29400	29400	29400	29400	0
52	20240925	195200	3124061050	29400	29400	29400	29400	0
53	20240925	195100	3124061050	29400	29400	29400	29400	0
54	20240925	195000	3124061050	29400	29400	29400	29400	0
55	20240925	194900	3124061050	29400	29400	29400	29400	0
56	20240925	194800	3124061050	29400	29400	29400	29400	0
57	20240925	194700	3124061050	29400	29400	29400	29400	0
58	20240925	194600	3124061050	29400	29400	29400	29400	0
59	20240925	194500	3124061050	29400	29400	29400	29400	0
60	20240925	194400	3124061050	29400	29400	29400	29400	0
61	20240925	194300	3124061050	29400	29400	29400	29400	0
62	20240925	194200	3124061050	29400	29400	29400	29400	1290
63	20240925	194100	3124061050	29400	29400	29400	29400	0
64	20240925	194000	3124061050	29400	29400	29400	29400	0
65	20240925	193900	3124061050	29400	29400	29400	29400	0
66	20240925	193800	3124061050	29400	29400	29400	29400	0
67	20240925	193700	3124061050	29400	29400	29400	29400	0
68	20240925	193600	3124061050	29400	29400	29400	29400	0
69	20240925	193500	3124061050	29400	29400	29400	29400	0
70	20240925	193400	3124061050	29400	29400	29400	29400	0
71	20240925	193300	3124061050	29400	29400	29400	29400	0
72	20240925	193200	3124061050	29400	29400	29400	29400	0
73	20240925	193100	3124061050	29400	29400	29400	29400	0
74	20240925	193000	3124061050	29400	29400	29400	29400	0
75	20240925	192900	3124061050	29400	29400	29400	29400	0
76	20240925	192800	3124061050	29400	29400	29400	29400	0
77	20240925	192700	3124061050	29400	29400	29400	29400	0
78	20240925	192600	3124061050	29400	29400	29400	29400	0
79	20240925	192500	3124061050	29400	29400	29400	29400	0
80	20240925	192400	3124061050	29400	29400	29400	29400	0
81	20240925	192300	3124061050	29400	29400	29400	29400	0
82	20240925	192200	3124061050	29400	29400	29400	29400	0
83	20240925	192100	3124061050	29400	29400	29400	29400	0
84	20240925	192000	3124061050	29400	29400	29400	29400	0
85	20240925	191900	3124061050	29400	29400	29400	29400	0
86	20240925	191800	3124061050	29400	29400	29400	29400	0
87	20240925	191700	3124061050	29400	29400	29400	29400	0
88	20240925	191600	3124061050	29400	29400	29400	29400	0
89	20240925	191500	3124061050	29400	29400	29400	29400	0
90	20240925	191400	3124061050	29400	29400	29400	29400	0
91	20240925	191300	3124061050	29400	29400	29400	29400	0
92	20240925	191200	3124061050	29400	29400	29400	29400	1290
93	20240925	191100	3124061050	29400	29400	29400	29400	0
94	20240925	191000	3124061050	29400	29400	29400	29400	0
95	20240925	190900	3124061050	29400	29400	29400	29400	0
96	20240925	190800	3124061050	29400	29400	29400	29400	0
97	20240925	190700	3124061050	29400	29400	29400	29400	0
98	20240925	190600	3124061050	29400	29400	29400	29400	0
99	20240925	190500	3124061050	29400	29400	29400	29400	0
100	20240925	190400	3124061050	29400	29400	29400	29400	0
101	20240925	190300	3124061050	29400	29400	29400	29400	0
102	20240925	190200	3124061050	29400	29400	29400	29400	0
103	20240925	190100	3124061050	29400	29400	29400	29400	0
104	20240925	190000	3124061050	29400	29400	29400	29400	0
105	20240925	185900	3124061050	29400	29400	29400	29400	0
106	20240925	185800	3124061050	29400	29400	29400	29400	0
107	20240925	185700	3124061050	29400	29400	29400	29400	0
108	20240925	185600	3124061050	29400	29400	29400	29400	0
109	20240925	185500	3124061050	29400	29400	29400	29400	0
110	20240925	185400	3124061050	29400	29400	29400	29400	0
111	20240925	185300	3124061050	29400	29400	29400	29400	0
112	20240925	185200	3124061050	29400	29400	29400	29400	0
113	20240925	185100	3124061050	29400	29400	29400	29400	0
114	20240925	185000	3124061050	29400	29400	29400	29400	0
115	20240925	184900	3124061050	29400	29400	29400	29400	0
116	20240925	184800	3124061050	29400	29400	29400	29400	0
117	20240925	184700	3124061050	29400	29400	29400	29400	0
118	20240925	184600	3124061050	29400	29400	29400	29400	0
119	20240925	184500	3124061050	29400	29400	29400	29400	0
120	20240925	184400	3124061050	29400	29400	29400	29400	0
121	20240925	184300	3124061050	29400	29400	29400	29400	0
122	20240925	184200	3124061050	29400	29400	29400	29400	1290
123	20240925	184100	3124061050	29400	29400	29400	29400	0
124	20240925	184000	3124061050	29400	29400	29400	29400	0
125	20240925	183900	3124061050	29400	29400	29400	29400	0
126	20240925	183800	3124061050	29400	29400	29400	29400	0
127	20240925	183700	3124061050	29400	29400	29400	29400	0
128	20240925	183600	3124061050	29400	29400	29400	29400	0
129	20240925	183500	3124061050	29400	29400	29400	29400	0
130	20240925	183400	3124061050	29400	29400	29400	29400	0
131	20240925	183300	3124061050	29400	29400	29400	29400	0
132	20240925	183200	3124061050	29400	29400	29400	29400	0
133	20240925	183100	3124061050	29400	29400	29400	29400	0
134	20240925	183000	3124061050	29400	29400	29400	29400	0
135	20240925	182900	3124061050	29400	29400	29400	29400	0
136	20240925	182800	3124061050	29400	29400	29400	29400	0
137	20240925	182700	3124061050	29400	29400	29400	29400	0
138	20240925	182600	3124061050	29400	29400	29400	29400	0
139	20240925	182500	3124061050	29400	29400	29400	29400	0
140	20240925	182400	3124061050	29400	29400	29400	29400	0
141	20240925	182300	3124061050	29400	29400	29400	29400	0
142	20240925	182200	3124061050	29400	29400	29400	29400	0
143	20240925	182100	3124061050	29400	29400	29400	29400	0
144	20240925	182000	3124061050	29400	29400	29400	29400	0
145	20240925	181900	3124061050	29400	29400	29400	29400	0
146	20240925	181800	3124061050	29400	29400	29400	29400	0
147	20240925	181700	3124061050	29400	29400	29400	29400	0
148	20240925	181600	3124061050	29400	29400	29400	29400	0
149	20240925	181500	3124061050	29400	29400	29400	29400	0
150	20240925	181400	3124061050	29400	29400	29400	29400	0
151	20240925	181300	3124061050	29400	29400	29400	29400	0
152	20240925	181200	3124061050	29400	29400	29400	29400	1290
153	20240925	181100	3124061050	29400	29400	29400	29400	0
154	20240925	181000	3124061050	29400	29400	29400	29400	0
155	20240925	180900	3124061050	29400	29400	29400	29400	0
156	20240925	180800	3124061050	29400	29400	29400	29400	0
157	20240925	180700	3124061050	29400	29400	29400	29400	0
158	20240925	180600	3124061050	29400	29400	29400	29400	0
159	20240925	180500	3124061050	29400	29400	29400	29400	0
160	20240925	180400	3124061050	29400	29400	29400	29400	0
161	20240925	180300	3124061050	29400	29400	29400	29400	0
162	20240925	180200	3124061050	29400	29400	29400	29400	0
163	20240925	180100	3124061050	29400	29400	29400	29400	0
164	20240925	180000	3124061050	29400	29400	29400	29400	0
165	20240925	175900	3124061050	29400	29400	29400	29400	0
166	20240925	175800	3124061050	29400	29400	29400	29400	0
167	20240925	175700	3124061050	29400	29400	29400	29400	0
168	20240925	175600	3124061050	29400	29400	29400	29400	0
169	20240925	175500	3124061050	29400	29400	29400	29400	0
170	20240925	175400	3124061050	29400	29400	29400	29400	0
171	20240925	175300	3124061050	29400	29400	29400	29400	0
172	20240925	175200	3124061050	29400	29400	29400	29400	0
173	20240925	175100	3124061050	29400	29400	29400	29400	0
174	20240925	175000	3124061050	29400	29400	29400	29400	0
175	20240925	174900	3124061050	29400	29400	29400	29400	0
176	20240925	174800	3124061050	29400	29400	29400	29400	0
177	20240925	174700	3124061050	29400	29400	29400	29400	0
178	20240925	174600	3124061050	29400	29400	29400	29400	0
179	20240925	174500	3124061050	29400	29400	29400	29400	0
180	20240925	174400	3124061050	29400	29400	29400	29400	0
181	20240925	174300	3124061050	29400	29400	29400	29400	0
182	20240925	174200	3124061050	29400	29400	29400	29400	1290
183	20240925	174100	3124061050	29400	29400	29400	29400	0
184	20240925	174000	3124061050	29400	29400	29400	29400	0
185	20240925	173900	3124061050	29400	29400	29400	29400	0
186	20240925	173800	3124061050	29400	29400	29400	29400	0
187	20240925	173700	3124061050	29400	29400	29400	29400	0
188	20240925	173600	3124061050	29400	29400	29400	29400	0
189	20240925	173500	3124061050	29400	29400	29400	29400	0
190	20240925	173400	3124061050	29400	29400	29400	29400	0
191	20240925	173300	3124061050	29400	29400	29400	29400	0
192	20240925	173200	3124061050	29400	29400	29400	29400	0
193	20240925	173100	3124061050	29400	29400	29400	29400	0
194	20240925	173000	3124061050	29400	29400	29400	29400	0
195	20240925	172900	3124061050	29400	29400	29400	29400	0
196	20240925	172800	3124061050	29400	29400	29400	29400	0
197	20240925	172700	3124061050	29400	29400	29400	29400	0
198	20240925	172600	3124061050	29400	29400	29400	29400	0
199	20240925	172500	3124061050	29400	29400	29400	29400	0
200	20240925	172400	3124061050	29400	29400	29400	29400	0
201	20240925	172300	3124061050	29400	29400	29400	29400	0
202	20240925	172200	3124061050	29400	29400	29400	29400	0
203	20240925	172100	3124061050	29400	29400	29400	29400	0
204	20240925	172000	3124061050	29400	29400	29400	29400	0
205	20240925	171900	3124061050	29400	29400	29400	29400	0
206	20240925	171800	3124061050	29400	29400	29400	29400	0
207	20240925	171700	3124061050	29400	29400	29400	29400	0
208	20240925	171600	3124061050	29400	29400	29400	29400	0
209	20240925	171500	3124061050	29400	29400	29400	29400	0
210	20240925	171400	3124061050	29400	29400	29400	29400	0
211	20240925	171300	3124061050	29400	29400	29400	29400	0
212	20240925	171200	3124061050	29400	29400	29400	29400	1290
213	20240925	171100	3124061050	29400	29400	29400	29400	0
214	20240925	171000	3124061050	29400	29400	29400	29400	0
215	20240925	170900	3124061050	29400	29400	29400	29400	0
216	20240925	170800	3124061050	29400	29400	29400	29400	0
217	20240925	170700	3124061050	29400	29400	29400	29400	0
218	20240925	170600	3124061050	29400	29400	29400	29400	0
219	20240925	170500	3124061050	29400	29400	29400	29400	0
220	20240925	170400	3124061050	29400	29400	29400	29400	0
221	20240925	170300	3124061050	29400	29400	29400	29400	0
222	20240925	170200	3124061050	29400	29400	29400	29400	0
223	20240925	170100	3124061050	29400	29400	29400	29400	0
224	20240925	170000	3124061050	29400	29400	29400	29400	0
225	20240925	165900	3124061050	29400	29400	29400	29400	0
226	20240925	165800	3124061050	29400	29400	29400	29400	0
227	20240925	165700	3124061050	29400	29400	29400	29400	0
228	20240925	165600	3124061050	29400	29400	29400	29400	0
229	20240925	165500	3124061050	29400	29400	29400	29400	0
230	20240925	165400	3124061050	29400	29400	29400	29400	0
231	20240925	165300	3124061050	29400	29400	29400	29400	0
232	20240925	165200	3124061050	29400	29400	29400	29400	0
233	20240925	165100	3124061050	29400	29400	29400	29400	0
234	20240925	165000	3124061050	29400	29400	29400	29400	0
235	20240925	164900	3124061050	29400	29400	29400	29400	0
236	20240925	164800	3124061050	29400	29400	29400	29400	0
237	20240925	164700	3124061050	29400	29400	29400	29400	0
238	20240925	164600	3124061050	29400	29400	29400	29400	0
239	20240925	164500	3124061050	29400	29400	29400	29400	0
240	20240925	164400	3124061050	29400	29400	29400	29400	0
241	20240925	164300	3124061050	29400	29400	29400	29400	0
242	20240925	164200	3124061050	29400	29400	29400	29400	1290
243	20240925	164100	3124061050	29400	29400	29400	29400	0
244	20240925	164000	3124061050	29400	29400	29400	29400	0
245	20240925	163900	3124061050	29400	29400	29400	29400	0
246	20240925	163800	3124061050	29400	29400	29400	29400	0
247	20240925	163700	3124061050	29400	29400	29400	29400	0
248	20240925	163600	3124061050	29400	29400	29400	29400	0
249	20240925	163500	3124061050	29400	29400	29400	29400	0
250	20240925	163400	3124061050	29400	29400	29400	29400	0
251	20240925	163300	3124061050	29400	29400	29400	29400	0
252	20240925	163200	3124061050	29400	29400	29400	29400	0
253	20240925	163100	3124061050	29400	29400	29400	29400	0
254	20240925	163000	3124061050	29400	29400	29400	29400	0
255	20240925	162900	3124061050	29400	29400	29400	29400	0
256	20240925	162800	3124061050	29400	29400	29400	29400	0
257	20240925	162700	3124061050	29400	29400	29400	29400	0
258	20240925	162600	3124061050	29400	29400	29400	29400	0
259	20240925	162500	3124061050	29400	29400	29400	29400	0
260	20240925	162400	3124061050	29400	29400	29400	29400	0
261	20240925	162300	3124061050	29400	29400	29400	29400	0
262	20240925	162200	3124061050	29400	29400	29400	29400	0
263	20240925	162100	3124061050	29400	29400	29400	29400	0
264	20240925	162000	3124061050	29400	29400	29400	29400	0
265	20240925	161900	3124061050	29400	29400	29400	29400	0
266	20240925	161800	3124061050	29400	29400	29400	29400	0
267	20240925	161700	3124061050	29400	29400	29400	29400	0
268	20240925	161600	3124061050	29400	29400	29400	29400	0
269	20240925	161500	3124061050	29400	29400	29400	29400	0
270	20240925	161400	3124061050	29400	29400	29400	29400	0
271	20240925	161300	3124061050	29400	29400	29400	29400	0
272	20240925	161200	3124061050	29400	29400	29400	29400	1290
273	20240925	161100	3124061050	29400	29400	29400	29400	0
274	20240925	161000	3124061050	29400	29400	29400	29400	0
275	20240925	160900	3124061050	29400	29400	29400	29400	0
276	20240925	160800	3124061050	29400	29400	29400	29400	0
277	20240925	160700	3124061050	29400	29400	29400	29400	0
278	20240925	160600	3124061050	29400	29400	29400	29400	0
279	20240925	160500	3124061050	29400	29400	29400	29400	0
280	20240925	160400	3124061050	29400	29400	29400	29400	0
281	20240925	160300	3124061050	29400	29400	29400	29400	0
282	20240925	160200	3124061050	29400	29400	29400	29400	0
283	20240925	160100	3124061050	29400	29400	29400	29400	0
284	20240925	160000	3124061050	29400	29400	29400	29400	0
285	20240925	155900	3124061050	29400	29400	29400	29400	0
286	20240925	155800	3124061050	29400	29400	29400	29400	0
287	20240925	155700	3124061050	29400	29400	29400	29400	0
288	20240925	155600	3124061050	29400	29400	29400	29400	0
289	20240925	155500	3124061050	29400	29400	29400	29400	0
290	20240925	155400	3124061050	29400	29400	29400	29400	0
291	20240925	155300	3124061050	29400	29400	29400	29400	0
292	20240925	155200	3124061050	29400	29400	29400	29400	0
293	20240925	155100	3124061050	29400	29400	29400	29400	0
294	20240925	155000	3124061050	29400	29400	29400	29400	0
295	20240925	154900	3124061050	29400	29400	29400	29400	0
296	20240925	154800	3124061050	29400	29400	29400	29400	0
297	20240925	154700	3124061050	29400	29400	29400	29400	0
298	20240925	154600	3124061050	29400	29400	29400	29400	0
299	20240925	154500	3124061050	29400	29400	29400	29400	0
300	20240925	154400	3124061050	29400	29400	29400	29400	0
301	20240925	154300	3124061050	29400	29400	29400	29400	0
302	20240925	154200	3124061050	29400	29400	29400	29400	1290
303	20240925	154100	3124061050	29400	29400	29400	29400	0
304	20240925	154000	3124061050	29400	29400	29400	29400	0
305	20240925	153900	3124061050	29400	29400	29400	29400	0
306	20240925	153800	3124061050	29400	29400	29400	29400	0
307	20240925	153700	3124061050	29400	29400	29400	29400	0
308	20240925	153600	3124061050	29400	29400	29400	29400	0
309	20240925	153500	3124061050	29400	29400	29400	29400	0
310	20240925	153400	3124061050	29400	29400	29400	29400	0
311	20240925	153300	3124061050	29400	29400	29400	29400	0
312	20240925	153200	3124061050	29400	29400	29400	29400	0
313	20240925	153100	3124061050	29400	29400	29400	29400	0
314	20240925	153000	3124061050	29400	29400	29400	29400	1290
315	20240925	152900	3086135050	29500	29500	29500	29500	0
316	20240925	152800	3086135050	29500	29500	29500	29500	0
317	20240925	152700	3086135050	29500	29500	29500	29500	0
318	20240925	152600	3086135050	29500	29500	29500	29500	0
319	20240925	152500	3086135050	29500	29500	29500	29500	0
320	20240925	152400	3086135050	29500	29500	29500	29500	0
321	20240925	152300	3086135050	29500	29500	29500	29500	0
322	20240925	152200	3086135050	29500	29500	29500	29500	0
323	20240925	152100	3086135050	29500	29500	29500	29500	0
324	20240925	152000	3086135050	29500	29500	29500	29500	0
325	20240925	151900	3086135050	29500	29450	29500	29450	674
326	20240925	151800	3066258650	29450	29450	29450	29450	705
327	20240925	151700	3045496400	29500	29500	29500	29500	374
328	20240925	151600	3034463400	29500	29500	29550	29500	234
329	20240925	151500	3027559600	29550	29500	29550	29500	140
330	20240925	151400	3023428950	29550	29500	29550	29500	261
331	20240925	151300	3015718850	29550	29500	29550	29500	186
332	20240925	151200	3010230350	29450	29450	29500	29450	119
333	20240925	151100	3006723950	29450	29450	29500	29450	48
334	20240925	151000	3005310150	29450	29500	29500	29450	304
335	20240925	150900	2996345400	29450	29450	29450	29450	60
336	20240925	150800	2994578400	29450	29500	29500	29450	657
337	20240925	150700	2975209500	29500	29450	29500	29450	227
338	20240925	150600	2968515450	29500	29450	29500	29450	321
339	20240925	150500	2959061400	29400	29450	29450	29400	384
340	20240925	150400	2947757600	29450	29400	29450	29400	232
341	20240925	150300	2940931400	29400	29400	29400	29350	147
342	20240925	150200	2936613850	29350	29350	29400	29350	378
343	20240925	150100	2925517650	29350	29350	29400	29350	196
344	20240925	150000	2919760300	29400	29400	29400	29350	983
345	20240925	145900	2890865750	29400	29450	29500	29400	2913
346	20240925	145800	2805085400	29450	29500	29500	29450	1336
347	20240925	145700	2765676800	29500	29500	29550	29500	660
348	20240925	145600	2746205300	29500	29550	29600	29500	93
349	20240925	145500	2743459900	29550	29550	29550	29550	89
350	20240925	145400	2740829950	29550	29550	29600	29550	112
351	20240925	145300	2737520300	29550	29550	29600	29550	226
352	20240925	145200	2730840500	29550	29500	29600	29500	427
353	20240925	145100	2718227100	29500	29500	29550	29500	363
354	20240925	145000	2707518500	29500	29500	29550	29500	103
355	20240925	144900	2704479150	29500	29650	29650	29500	952
356	20240925	144800	2676353450	29550	29500	29550	29450	2305
357	20240925	144700	2608346450	29550	29550	29600	29450	3482
358	20240925	144600	2505618800	29550	29550	29600	29550	87
359	20240925	144500	2503046950	29600	29600	29650	29600	324
360	20240925	144400	2493455800	29600	29650	29650	29600	382
361	20240925	144300	2482130800	29650	29650	29700	29600	174
362	20240925	144200	2476972850	29600	29650	29650	29600	222
363	20240925	144100	2470398900	29600	29600	29650	29600	77
364	20240925	144000	2468119650	29650	29600	29650	29600	68
365	20240925	143900	2466105600	29600	29600	29650	29600	294
366	20240925	143800	2457401400	29600	29600	29650	29600	87
367	20240925	143700	2454826150	29600	29650	29650	29600	177
368	20240925	143600	2449580250	29600	29650	29650	29600	58
369	20240925	143500	2447862400	29650	29700	29700	29600	180
370	20240925	143400	2442527450	29650	29650	29700	29650	335
371	20240925	143300	2432593950	29650	29700	29700	29650	77
372	20240925	143200	2430308600	29700	29650	29750	29650	73
373	20240925	143100	2428140350	29650	29650	29750	29650	118
374	20240925	143000	2424636450	29650	29700	29750	29650	1340
375	20240925	142900	2384839800	29700	29700	29750	29700	111
376	20240925	142800	2381540950	29700	29700	29750	29700	319
377	20240925	142700	2372063000	29700	29700	29750	29700	67
378	20240925	142600	2370073000	29700	29750	29750	29700	250
379	20240925	142500	2362642300	29700	29700	29750	29700	119
380	20240925	142400	2359104450	29700	29700	29750	29700	23
381	20240925	142300	2358421200	29750	29750	29750	29700	52
382	20240925	142200	2356875950	29700	29750	29750	29700	583
383	20240925	142100	2339543750	29800	29800	29800	29700	117
384	20240925	142000	2336061900	29750	29750	29750	29750	423
385	20240925	141900	2323477650	29800	29800	29800	29750	49
386	20240925	141800	2322019650	29750	29800	29800	29750	63
387	20240925	141700	2320144450	29750	29700	29800	29700	106
388	20240925	141600	2316991500	29750	29700	29750	29700	24
389	20240925	141500	2316278500	29700	29750	29750	29700	51
390	20240925	141400	2314761900	29700	29800	29800	29700	87
391	20240925	141300	2312176350	29750	29700	29750	29700	98
392	20240925	141200	2309263150	29750	29700	29750	29700	74
393	20240925	141100	2307062750	29700	29700	29750	29650	386
394	20240925	141000	2295588050	29700	29650	29700	29650	40
395	20240925	140900	2294401850	29700	29650	29700	29650	59
396	20240925	140800	2292651650	29700	29650	29700	29650	49
397	20240925	140700	2291197900	29650	29650	29650	29650	26
398	20240925	140600	2290427000	29650	29650	29700	29650	77
399	20240925	140500	2288143100	29650	29600	29650	29600	110
400	20240925	140400	2284883600	29650	29600	29650	29600	16
401	20240925	140300	2284409800	29650	29650	29650	29600	203
402	20240925	140200	2278392900	29600	29600	29600	29600	66
403	20240925	140100	2276439300	29650	29600	29650	29600	137
404	20240925	140000	2272383350	29650	29600	29650	29600	56
405	20240925	135900	2270725000	29600	29600	29650	29600	93
406	20240925	135800	2267969300	29600	29600	29650	29600	123
407	20240925	135700	2264324950	29650	29600	29650	29600	263
408	20240925	135600	2256539650	29600	29700	29700	29600	1847
409	20240925	135500	2201840250	29700	29750	29750	29700	59
410	20240925	135400	2200087250	29700	29700	29700	29650	51
411	20240925	135300	2198574650	29650	29700	29700	29650	41
412	20240925	135200	2197357600	29700	29650	29700	29650	194
413	20240925	135100	2191596200	29650	29650	29650	29650	132
414	20240925	135000	2187682400	29600	29650	29650	29600	120
415	20240925	134900	2184125000	29700	29600	29700	29600	85
416	20240925	134800	2181606350	29650	29600	29650	29600	130
417	20240925	134700	2177752900	29600	29600	29600	29600	62
418	20240925	134600	2175917700	29650	29600	29650	29600	60
419	20240925	134500	2174141050	29650	29650	29650	29600	71
420	20240925	134400	2172036500	29650	29700	29750	29600	383
421	20240925	134300	2160677500	29700	29700	29700	29700	51
422	20240925	134200	2159162800	29650	29700	29700	29650	64
423	20240925	134100	2157262650	29750	29700	29750	29700	67
424	20240925	134000	2155271400	29700	29650	29700	29650	39
425	20240925	133900	2154114100	29650	29650	29700	29650	86
426	20240925	133800	2151562050	29650	29700	29700	29650	59
427	20240925	133700	2149811900	29700	29650	29700	29650	75
428	20240925	133600	2147587350	29650	29600	29650	29600	88
429	20240925	133500	2144978500	29600	29650	29700	29600	1526
430	20240925	133400	2099765400	29650	29700	29700	29650	121
431	20240925	133300	2096175700	29750	29650	29750	29650	119
432	20240925	133200	2092645050	29700	29700	29700	29650	309
433	20240925	133100	2083474750	29700	29750	29750	29700	59
434	20240925	133000	2081721700	29750	29750	29750	29700	72
435	20240925	132900	2079581850	29650	29650	29650	29650	64
436	20240925	132800	2077684250	29700	29650	29700	29650	18
437	20240925	132700	2077150050	29650	29700	29750	29650	279
438	20240925	132600	2068862800	29700	29700	29700	29700	59
439	20240925	132500	2067110500	29700	29700	29700	29700	46
440	20240925	132400	2065744300	29750	29700	29750	29700	45
441	20240925	132300	2064406550	29700	29700	29700	29700	44
442	20240925	132200	2063099750	29700	29700	29700	29700	42
443	20240925	132100	2061852350	29700	29700	29750	29700	153
444	20240925	132000	2057307500	29700	29650	29750	29650	151
445	20240925	131900	2052823200	29650	29600	29650	29600	187
446	20240925	131800	2047279250	29650	29700	29700	29600	207
447	20240925	131700	2041143600	29700	29650	29700	29650	63
448	20240925	131600	2039274900	29750	29750	29750	29750	15
449	20240925	131500	2038828650	29700	29650	29700	29650	556
450	20240925	131400	2022332150	29650	29700	29700	29650	51
451	20240925	131300	2020819450	29700	29650	29700	29650	83
452	20240925	131200	2018356550	29650	29650	29650	29650	575
453	20240925	131100	2001307800	29650	29700	29700	29650	47
454	20240925	131000	1999914150	29750	29650	29750	29650	128
455	20240925	130900	1996113800	29650	29650	29650	29650	44
456	20240925	130800	1994809200	29650	29700	29700	29650	949
457	20240925	130700	1966624750	29700	29750	29800	29700	1812
458	20240925	130600	1912719000	29750	29750	29750	29750	40
459	20240925	130500	1911529000	29750	29800	29800	29750	65
460	20240925	130400	1909594350	29750	29750	29750	29750	20
461	20240925	130300	1908999350	29800	29800	29800	29800	18
462	20240925	130200	1908462950	29800	29800	29800	29800	11
463	20240925	130100	1908135150	29800	29800	29800	29800	0
464	20240925	130000	1908135150	29800	29800	29800	29800	17
465	20240925	125900	1907628550	29800	29750	29800	29750	14
466	20240925	125800	1907211400	29750	29750	29750	29750	5
467	20240925	125700	1907062650	29750	29750	29750	29750	49
468	20240925	125600	1905604900	29800	29800	29800	29800	29
469	20240925	125500	1904740700	29800	29800	29800	29800	0
470	20240925	125400	1904740700	29800	29800	29800	29800	24
471	20240925	125300	1904025500	29800	29800	29800	29800	28
472	20240925	125200	1903191100	29800	29800	29800	29800	1
473	20240925	125100	1903161300	29800	29850	29850	29800	383
474	20240925	125000	1891747300	29850	29850	29850	29850	16
475	20240925	124900	1891269700	29850	29850	29850	29850	0
476	20240925	124800	1891269700	29850	29850	29850	29850	16
477	20240925	124700	1890792100	29850	29850	29850	29850	0
478	20240925	124600	1890792100	29850	29850	29850	29850	15
479	20240925	124500	1890344350	29850	29800	29850	29800	170
480	20240925	124400	1885277850	29850	29800	29850	29800	14
481	20240925	124300	1884860600	29800	29850	29850	29800	56
482	20240925	124200	1883191000	29850	29850	29850	29850	13
483	20240925	124100	1882802950	29800	29850	29850	29800	32
484	20240925	124000	1881849100	29850	29850	29850	29850	1
485	20240925	123900	1881819250	29850	29850	29850	29850	27
486	20240925	123800	1881013300	29850	29850	29850	29850	78
487	20240925	123700	1878685000	29850	29850	29850	29850	74
488	20240925	123600	1876476100	29850	29850	29850	29850	16
489	20240925	123500	1875998500	29850	29850	29850	29850	0
490	20240925	123400	1875998500	29850	29850	29850	29850	13
491	20240925	123300	1875610450	29850	29850	29850	29850	0
492	20240925	123200	1875610450	29850	29850	29850	29850	15
493	20240925	123100	1875162700	29850	29850	29850	29800	18
494	20240925	123000	1874625450	29850	29850	29850	29800	42
495	20240925	122900	1873372750	29850	29850	29850	29850	16
496	20240925	122800	1872895150	29850	29850	29850	29850	9
497	20240925	122700	1872626500	29850	29800	29850	29800	2
498	20240925	122600	1872566850	29850	29850	29850	29850	35
499	20240925	122500	1871522100	29800	29800	29800	29800	22
500	20240925	122400	1870866500	29800	29800	29800	29800	1
501	20240925	122300	1870836700	29850	29850	29850	29850	6
502	20240925	122200	1870657600	29850	29800	29850	29800	66
503	20240925	122100	1868687650	29800	29800	29800	29800	0
504	20240925	122000	1868687650	29800	29800	29850	29750	314
505	20240925	121900	1859343500	29800	29800	29800	29800	0
506	20240925	121800	1859343500	29800	29800	29800	29800	110
507	20240925	121700	1856065500	29800	29800	29800	29800	13
508	20240925	121600	1855678100	29800	29800	29800	29800	6
509	20240925	121500	1855499300	29850	29850	29850	29850	42
510	20240925	121400	1854245600	29850	29800	29850	29800	136
511	20240925	121300	1850192100	29750	29750	29750	29750	1
512	20240925	121200	1850162350	29800	29800	29850	29800	30
513	20240925	121100	1849267800	29850	29850	29850	29850	0
514	20240925	121000	1849267800	29850	29850	29850	29850	0
515	20240925	120900	1849267800	29850	29800	29850	29800	28
516	20240925	120800	1848432750	29850	29850	29850	29850	0
517	20240925	120700	1848432750	29850	29800	29850	29800	70
518	20240925	120600	1846344250	29850	29850	29850	29850	13
519	20240925	120500	1845956200	29800	29800	29800	29800	16
520	20240925	120400	1845479400	29800	29750	29800	29750	243
521	20240925	120300	1838239600	29800	29750	29800	29750	77
522	20240925	120200	1835947950	29800	29800	29800	29800	35
523	20240925	120100	1834904950	29800	29750	29800	29750	11
524	20240925	120000	1834577650	29800	29750	29800	29750	9
525	20240925	115900	1834309550	29800	29800	29800	29800	78
526	20240925	115800	1831985150	29750	29800	29800	29750	34
527	20240925	115700	1830972100	29750	29750	29750	29750	3
528	20240925	115600	1830882850	29800	29800	29800	29800	235
529	20240925	115500	1823879850	29850	29800	29850	29800	128
530	20240925	115400	1820059300	29800	29800	29800	29800	3
531	20240925	115300	1819969900	29850	29850	29850	29850	0
532	20240925	115200	1819969900	29850	29850	29850	29800	35
533	20240925	115100	1818925300	29800	29800	29800	29800	5
534	20240925	115000	1818776300	29800	29850	29850	29800	502
535	20240925	114900	1803791900	29900	29850	29950	29850	13
536	20240925	114800	1803403300	29950	29950	29950	29900	19
537	20240925	114700	1802835050	29850	29950	29950	29850	920
538	20240925	114600	1775327800	29900	29900	29900	29900	52
539	20240925	114500	1773773000	29950	29900	29950	29900	679
540	20240925	114400	1753469900	29900	29850	29900	29850	10
541	20240925	114300	1753171000	29850	29850	29850	29850	5
542	20240925	114200	1753021750	29850	29850	29850	29850	91
543	20240925	114100	1750305400	29900	29900	29900	29900	444
544	20240925	114000	1737029800	29900	29900	29900	29900	0
545	20240925	113900	1737029800	29900	29800	29900	29800	2393
546	20240925	113800	1665597900	29800	29850	29850	29800	167
547	20240925	113700	1660618450	29800	29800	29800	29800	110
548	20240925	113600	1657340450	29800	29800	29800	29800	3
549	20240925	113500	1657251050	29850	29850	29850	29850	19
550	20240925	113400	1656683900	29800	29800	29850	29800	40
551	20240925	113300	1655491100	29800	29850	29850	29800	36
552	20240925	113200	1654417900	29800	29850	29850	29800	102
553	20240925	113100	1651373300	29850	29850	29850	29800	71
554	20240925	113000	1649254250	29800	29800	29850	29800	25
555	20240925	112900	1648508400	29800	29800	29800	29800	5
556	20240925	112800	1648359400	29800	29850	29850	29800	20
557	20240925	112700	1647762550	29850	29850	29850	29850	19
558	20240925	112600	1647195400	29800	29800	29800	29800	56
559	20240925	112500	1645526600	29800	29800	29800	29800	209
560	20240925	112400	1639298400	29850	29800	29850	29800	41
561	20240925	112300	1638075150	29800	29800	29800	29800	10
562	20240925	112200	1637777150	29800	29850	29850	29800	90
563	20240925	112100	1635094100	29850	29800	29850	29800	35
564	20240925	112000	1634049550	29800	29800	29800	29800	4
565	20240925	111900	1633930350	29800	29850	29850	29800	428
566	20240925	111800	1621175050	29800	29800	29800	29800	389
567	20240925	111700	1609582850	29800	29750	29800	29750	22
568	20240925	111600	1608927550	29750	29750	29800	29750	17
569	20240925	111500	1608421400	29750	29750	29750	29750	7
570	20240925	111400	1608213150	29800	29800	29800	29800	15
571	20240925	111300	1607766150	29800	29800	29800	29800	29
572	20240925	111200	1606901950	29750	29750	29750	29750	9
573	20240925	111100	1606634200	29750	29800	29800	29750	250
574	20240925	111000	1599195900	29750	29750	29800	29750	164
575	20240925	110900	1594316550	29750	29800	29800	29750	4
576	20240925	110800	1594197500	29750	29800	29800	29750	20
577	20240925	110700	1593601650	29750	29750	29800	29750	45
578	20240925	110600	1592262150	29800	29800	29800	29800	0
579	20240925	110500	1592262150	29800	29800	29800	29800	8
580	20240925	110400	1592023750	29750	29750	29750	29750	9
581	20240925	110300	1591756000	29700	29700	29700	29700	512
582	20240925	110200	1576549600	29700	29750	29750	29700	20
583	20240925	110100	1575954700	29700	29800	29800	29700	395
584	20240925	110000	1564203000	29800	29800	29800	29800	45
585	20240925	105900	1562862000	29800	29750	29800	29750	10
586	20240925	105800	1562564100	29800	29800	29800	29800	10
587	20240925	105700	1562266100	29800	29800	29800	29800	18
588	20240925	105600	1561729700	29800	29800	29800	29800	14
589	20240925	105500	1561312500	29800	29800	29800	29800	138
590	20240925	105400	1557200100	29800	29850	29850	29800	34
591	20240925	105300	1556186350	29850	29850	29850	29850	15
592	20240925	105200	1555738600	29850	29850	29850	29850	24
593	20240925	105100	1555022200	29850	29850	29850	29850	1006
594	20240925	105000	1524993100	29850	29800	29850	29800	59
595	20240925	104900	1523232800	29800	29800	29800	29800	9
596	20240925	104800	1522964600	29850	29800	29850	29800	629
597	20240925	104700	1504208650	29750	29750	29750	29750	215
598	20240925	104600	1497812400	29750	29750	29750	29750	1
599	20240925	104500	1497782650	29750	29800	29800	29750	1140
600	20240925	104400	1463867500	29800	29800	29850	29800	262
601	20240925	104300	1456059850	29850	29800	29850	29800	21
602	20240925	104200	1455433250	29850	29800	29850	29800	38
603	20240925	104100	1454299500	29850	29850	29850	29850	200
604	20240925	104000	1448329500	29850	29850	29850	29850	32
605	20240925	103900	1447374300	29800	29800	29850	29800	312
606	20240925	103800	1438075700	29800	29800	29800	29800	10
607	20240925	103700	1437777700	29800	29750	29800	29750	14
608	20240925	103600	1437360550	29750	29750	29750	29750	114
609	20240925	103500	1433969050	29750	29750	29750	29750	70
610	20240925	103400	1431886550	29750	29750	29750	29750	15
611	20240925	103300	1431440300	29750	29750	29750	29750	17
612	20240925	103200	1430934550	29750	29750	29750	29750	51
613	20240925	103100	1429417300	29750	29750	29750	29750	110
614	20240925	103000	1426144800	29750	29700	29750	29700	305
615	20240925	102900	1417076300	29700	29650	29700	29650	564
616	20240925	102800	1400352700	29600	29550	29600	29550	349
617	20240925	102700	1390027300	29550	29550	29550	29550	1
618	20240925	102600	1389997750	29550	29550	29600	29550	165
619	20240925	102500	1385115550	29550	29600	29600	29550	11
620	20240925	102400	1384790000	29600	29600	29600	29600	140
621	20240925	102300	1380646000	29600	29600	29600	29600	231
622	20240925	102200	1373808400	29550	29550	29550	29550	696
623	20240925	102100	1353241600	29550	29550	29550	29550	245
624	20240925	102000	1346001850	29550	29500	29550	29500	8
625	20240925	101900	1345765500	29550	29550	29550	29450	2180
626	20240925	101800	1281449450	29600	29600	29600	29600	2
627	20240925	101700	1281390250	29600	29600	29600	29500	702
628	20240925	101600	1260645250	29600	29550	29600	29550	157
629	20240925	101500	1256003650	29600	29750	29750	29600	2458
630	20240925	101400	1183191050	29750	29750	29750	29750	1
631	20240925	101300	1183161300	29750	29750	29750	29750	0
632	20240925	101200	1183161300	29750	29750	29750	29750	139
633	20240925	101100	1179026050	29700	29700	29700	29700	43
634	20240925	101000	1177748950	29700	29700	29700	29650	101
635	20240925	100900	1174754200	29750	29750	29750	29750	27
636	20240925	100800	1173950950	29700	29700	29700	29700	129
637	20240925	100700	1170119650	29700	29750	29750	29700	200
638	20240925	100600	1164169700	29650	29650	29750	29650	538
639	20240925	100500	1148216300	29650	29650	29700	29650	551
640	20240925	100400	1131878500	29700	29700	29700	29650	294
641	20240925	100300	1123152200	29750	29700	29750	29700	17
642	20240925	100200	1122646700	29750	29750	29750	29750	16
643	20240925	100100	1122170700	29750	29650	29750	29650	297
644	20240925	100000	1113355550	29650	29650	29650	29550	1588
645	20240925	095900	1066399600	29700	29650	29700	29650	1021
646	20240925	095800	1036125900	29650	29650	29650	29650	393
647	20240925	095700	1024473450	29650	29650	29650	29650	65
648	20240925	095600	1022546200	29650	29650	29650	29650	26
649	20240925	095500	1021775300	29650	29700	29700	29650	32
650	20240925	095400	1020825000	29650	29650	29650	29650	22
651	20240925	095300	1020172700	29700	29650	29700	29600	422
652	20240925	095200	1007677300	29600	29650	29700	29600	514
653	20240925	095100	992436050	29700	29700	29700	29700	25
654	20240925	095000	991693550	29700	29700	29700	29700	65
655	20240925	094900	989763050	29650	29650	29650	29650	0
656	20240925	094800	989763050	29650	29700	29700	29650	632
657	20240925	094700	971018500	29700	29750	29750	29700	132
658	20240925	094600	967097600	29700	29650	29700	29650	179
659	20240925	094500	961786650	29650	29750	29750	29650	1500
660	20240925	094400	917264000	29750	29800	29800	29750	22
661	20240925	094300	916608850	29700	29850	29850	29700	3321
662	20240925	094200	817623600	29900	29900	29900	29900	236
663	20240925	094100	810567200	29900	29900	29900	29900	773
664	20240925	094000	787454500	29950	29950	29950	29900	10
665	20240925	093900	787155200	29900	29900	29900	29900	589
666	20240925	093800	769544100	29900	29850	29900	29850	62
667	20240925	093700	767692050	29850	29800	29850	29800	142
668	20240925	093600	763459450	29750	29850	29850	29750	1314
669	20240925	093500	724326650	29900	29850	29900	29850	1774
670	20240925	093400	671362650	29900	29900	29900	29900	14
671	20240925	093300	670944050	29850	29900	29900	29850	118
672	20240925	093200	667416850	29850	29850	29850	29850	13
673	20240925	093100	667028800	29850	29800	29850	29800	5
674	20240925	093000	666879650	29800	29850	29850	29800	2289
675	20240925	092900	598589100	29850	29900	29900	29850	551
676	20240925	092800	582115500	29950	29900	29950	29900	609
677	20240925	092700	563894500	29900	29850	29900	29850	325
678	20240925	092600	554177900	29900	29900	29950	29900	1184
679	20240925	092500	518776200	29850	29900	29900	29850	112
680	20240925	092400	515431300	29900	29850	29900	29850	235
681	20240925	092300	508405900	29850	29850	29850	29850	54
682	20240925	092200	506794000	29850	29850	29900	29850	774
683	20240925	092100	483689750	29850	29800	29850	29800	83
684	20240925	092000	481214850	29800	29800	29800	29800	196
685	20240925	091900	475374050	29800	29750	29800	29750	955
686	20240925	091800	446915800	29800	29750	29800	29750	141
687	20240925	091700	442721000	29750	29800	29800	29750	993
688	20240925	091600	413168900	29800	29800	29850	29800	705
689	20240925	091500	392158900	29850	29850	29850	29850	7
690	20240925	091400	391949950	29850	29850	29850	29800	140
691	20240925	091300	387772850	29850	29850	29850	29850	532
692	20240925	091200	371892650	29900	29900	29900	29900	54
693	20240925	091100	370278050	29900	29900	29950	29850	582
694	20240925	091000	352870800	29900	29900	29950	29850	763
695	20240925	090900	330057550	29900	29850	29900	29800	386
696	20240925	090800	318538200	29850	29750	29850	29750	939
697	20240925	090700	290570950	29750	29700	29800	29700	63
698	20240925	090600	288694300	29800	29650	29800	29650	71
699	20240925	090500	286584900	29650	29700	29800	29650	1589
700	20240925	090400	239450550	29700	29650	29700	29650	591
701	20240925	090300	221898350	29700	29700	29700	29700	97
702	20240925	090200	219017450	29700	29750	29750	29650	2207
703	20240925	090100	153502600	29750	29800	29850	29700	190
704	20240925	090000	147848400	29800	29600	29800	29550	4993