KissMeData/236200/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	204300	547116050	25650	25650	25650	25650	752
3	20240913	204200	547116050	25650	25650	25650	25650	0
4	20240913	204100	547116050	25650	25650	25650	25650	0
5	20240913	204000	547116050	25650	25650	25650	25650	0
6	20240913	203900	547116050	25650	25650	25650	25650	0
7	20240913	203800	547116050	25650	25650	25650	25650	0
8	20240913	203700	547116050	25650	25650	25650	25650	0
9	20240913	203600	547116050	25650	25650	25650	25650	0
10	20240913	203500	547116050	25650	25650	25650	25650	0
11	20240913	203400	547116050	25650	25650	25650	25650	0
12	20240913	203300	547116050	25650	25650	25650	25650	0
13	20240913	203200	547116050	25650	25650	25650	25650	0
14	20240913	203100	547116050	25650	25650	25650	25650	0
15	20240913	203000	547116050	25650	25650	25650	25650	0
16	20240913	202900	547116050	25650	25650	25650	25650	0
17	20240913	202800	547116050	25650	25650	25650	25650	0
18	20240913	202700	547116050	25650	25650	25650	25650	0
19	20240913	202600	547116050	25650	25650	25650	25650	0
20	20240913	202500	547116050	25650	25650	25650	25650	0
21	20240913	202400	547116050	25650	25650	25650	25650	0
22	20240913	202300	547116050	25650	25650	25650	25650	0
23	20240913	202200	547116050	25650	25650	25650	25650	0
24	20240913	202100	547116050	25650	25650	25650	25650	0
25	20240913	202000	547116050	25650	25650	25650	25650	0
26	20240913	201900	547116050	25650	25650	25650	25650	0
27	20240913	201800	547116050	25650	25650	25650	25650	0
28	20240913	201700	547116050	25650	25650	25650	25650	0
29	20240913	201600	547116050	25650	25650	25650	25650	0
30	20240913	201500	547116050	25650	25650	25650	25650	0
31	20240913	201400	547116050	25650	25650	25650	25650	0
32	20240913	201300	547116050	25650	25650	25650	25650	752
33	20240913	201200	547116050	25650	25650	25650	25650	0
34	20240913	201100	547116050	25650	25650	25650	25650	0
35	20240913	201000	547116050	25650	25650	25650	25650	0
36	20240913	200900	547116050	25650	25650	25650	25650	0
37	20240913	200800	547116050	25650	25650	25650	25650	0
38	20240913	200700	547116050	25650	25650	25650	25650	0
39	20240913	200600	547116050	25650	25650	25650	25650	0
40	20240913	200500	547116050	25650	25650	25650	25650	0
41	20240913	200400	547116050	25650	25650	25650	25650	0
42	20240913	200300	547116050	25650	25650	25650	25650	0
43	20240913	200200	547116050	25650	25650	25650	25650	0
44	20240913	200100	547116050	25650	25650	25650	25650	0
45	20240913	200000	547116050	25650	25650	25650	25650	0
46	20240913	195900	547116050	25650	25650	25650	25650	0
47	20240913	195800	547116050	25650	25650	25650	25650	0
48	20240913	195700	547116050	25650	25650	25650	25650	0
49	20240913	195600	547116050	25650	25650	25650	25650	0
50	20240913	195500	547116050	25650	25650	25650	25650	0
51	20240913	195400	547116050	25650	25650	25650	25650	0
52	20240913	195300	547116050	25650	25650	25650	25650	0
53	20240913	195200	547116050	25650	25650	25650	25650	0
54	20240913	195100	547116050	25650	25650	25650	25650	0
55	20240913	195000	547116050	25650	25650	25650	25650	0
56	20240913	194900	547116050	25650	25650	25650	25650	0
57	20240913	194800	547116050	25650	25650	25650	25650	0
58	20240913	194700	547116050	25650	25650	25650	25650	0
59	20240913	194600	547116050	25650	25650	25650	25650	0
60	20240913	194500	547116050	25650	25650	25650	25650	0
61	20240913	194400	547116050	25650	25650	25650	25650	0
62	20240913	194300	547116050	25650	25650	25650	25650	752
63	20240913	194200	547116050	25650	25650	25650	25650	0
64	20240913	194100	547116050	25650	25650	25650	25650	0
65	20240913	194000	547116050	25650	25650	25650	25650	0
66	20240913	193900	547116050	25650	25650	25650	25650	0
67	20240913	193800	547116050	25650	25650	25650	25650	0
68	20240913	193700	547116050	25650	25650	25650	25650	0
69	20240913	193600	547116050	25650	25650	25650	25650	0
70	20240913	193500	547116050	25650	25650	25650	25650	0
71	20240913	193400	547116050	25650	25650	25650	25650	0
72	20240913	193300	547116050	25650	25650	25650	25650	0
73	20240913	193200	547116050	25650	25650	25650	25650	0
74	20240913	193100	547116050	25650	25650	25650	25650	0
75	20240913	193000	547116050	25650	25650	25650	25650	0
76	20240913	192900	547116050	25650	25650	25650	25650	0
77	20240913	192800	547116050	25650	25650	25650	25650	0
78	20240913	192700	547116050	25650	25650	25650	25650	0
79	20240913	192600	547116050	25650	25650	25650	25650	0
80	20240913	192500	547116050	25650	25650	25650	25650	0
81	20240913	192400	547116050	25650	25650	25650	25650	0
82	20240913	192300	547116050	25650	25650	25650	25650	0
83	20240913	192200	547116050	25650	25650	25650	25650	0
84	20240913	192100	547116050	25650	25650	25650	25650	0
85	20240913	192000	547116050	25650	25650	25650	25650	0
86	20240913	191900	547116050	25650	25650	25650	25650	0
87	20240913	191800	547116050	25650	25650	25650	25650	0
88	20240913	191700	547116050	25650	25650	25650	25650	0
89	20240913	191600	547116050	25650	25650	25650	25650	0
90	20240913	191500	547116050	25650	25650	25650	25650	0
91	20240913	191400	547116050	25650	25650	25650	25650	0
92	20240913	191300	547116050	25650	25650	25650	25650	752
93	20240913	191200	547116050	25650	25650	25650	25650	0
94	20240913	191100	547116050	25650	25650	25650	25650	0
95	20240913	191000	547116050	25650	25650	25650	25650	0
96	20240913	190900	547116050	25650	25650	25650	25650	0
97	20240913	190800	547116050	25650	25650	25650	25650	0
98	20240913	190700	547116050	25650	25650	25650	25650	0
99	20240913	190600	547116050	25650	25650	25650	25650	0
100	20240913	190500	547116050	25650	25650	25650	25650	0
101	20240913	190400	547116050	25650	25650	25650	25650	0
102	20240913	190300	547116050	25650	25650	25650	25650	0
103	20240913	190200	547116050	25650	25650	25650	25650	0
104	20240913	190100	547116050	25650	25650	25650	25650	0
105	20240913	190000	547116050	25650	25650	25650	25650	0
106	20240913	185900	547116050	25650	25650	25650	25650	0
107	20240913	185800	547116050	25650	25650	25650	25650	0
108	20240913	185700	547116050	25650	25650	25650	25650	0
109	20240913	185600	547116050	25650	25650	25650	25650	0
110	20240913	185500	547116050	25650	25650	25650	25650	0
111	20240913	185400	547116050	25650	25650	25650	25650	0
112	20240913	185300	547116050	25650	25650	25650	25650	0
113	20240913	185200	547116050	25650	25650	25650	25650	0
114	20240913	185100	547116050	25650	25650	25650	25650	0
115	20240913	185000	547116050	25650	25650	25650	25650	0
116	20240913	184900	547116050	25650	25650	25650	25650	0
117	20240913	184800	547116050	25650	25650	25650	25650	0
118	20240913	184700	547116050	25650	25650	25650	25650	0
119	20240913	184600	547116050	25650	25650	25650	25650	0
120	20240913	184500	547116050	25650	25650	25650	25650	0
121	20240913	184400	547116050	25650	25650	25650	25650	0
122	20240913	184300	547116050	25650	25650	25650	25650	752
123	20240913	184200	547116050	25650	25650	25650	25650	0
124	20240913	184100	547116050	25650	25650	25650	25650	0
125	20240913	184000	547116050	25650	25650	25650	25650	0
126	20240913	183900	547116050	25650	25650	25650	25650	0
127	20240913	183800	547116050	25650	25650	25650	25650	0
128	20240913	183700	547116050	25650	25650	25650	25650	0
129	20240913	183600	547116050	25650	25650	25650	25650	0
130	20240913	183500	547116050	25650	25650	25650	25650	0
131	20240913	183400	547116050	25650	25650	25650	25650	0
132	20240913	183300	547116050	25650	25650	25650	25650	0
133	20240913	183200	547116050	25650	25650	25650	25650	0
134	20240913	183100	547116050	25650	25650	25650	25650	0
135	20240913	183000	547116050	25650	25650	25650	25650	0
136	20240913	182900	547116050	25650	25650	25650	25650	0
137	20240913	182800	547116050	25650	25650	25650	25650	0
138	20240913	182700	547116050	25650	25650	25650	25650	0
139	20240913	182600	547116050	25650	25650	25650	25650	0
140	20240913	182500	547116050	25650	25650	25650	25650	0
141	20240913	182400	547116050	25650	25650	25650	25650	0
142	20240913	182300	547116050	25650	25650	25650	25650	0
143	20240913	182200	547116050	25650	25650	25650	25650	0
144	20240913	182100	547116050	25650	25650	25650	25650	0
145	20240913	182000	547116050	25650	25650	25650	25650	0
146	20240913	181900	547116050	25650	25650	25650	25650	0
147	20240913	181800	547116050	25650	25650	25650	25650	0
148	20240913	181700	547116050	25650	25650	25650	25650	0
149	20240913	181600	547116050	25650	25650	25650	25650	0
150	20240913	181500	547116050	25650	25650	25650	25650	0
151	20240913	181400	547116050	25650	25650	25650	25650	0
152	20240913	181300	547116050	25650	25650	25650	25650	752
153	20240913	181200	547116050	25650	25650	25650	25650	0
154	20240913	181100	547116050	25650	25650	25650	25650	0
155	20240913	181000	547116050	25650	25650	25650	25650	0
156	20240913	180900	547116050	25650	25650	25650	25650	0
157	20240913	180800	547116050	25650	25650	25650	25650	0
158	20240913	180700	547116050	25650	25650	25650	25650	0
159	20240913	180600	547116050	25650	25650	25650	25650	0
160	20240913	180500	547116050	25650	25650	25650	25650	0
161	20240913	180400	547116050	25650	25650	25650	25650	0
162	20240913	180300	547116050	25650	25650	25650	25650	0
163	20240913	180200	547116050	25650	25650	25650	25650	0
164	20240913	180100	547116050	25650	25650	25650	25650	0
165	20240913	180000	547116050	25650	25650	25650	25650	0
166	20240913	175900	547116050	25650	25650	25650	25650	0
167	20240913	175800	547116050	25650	25650	25650	25650	0
168	20240913	175700	547116050	25650	25650	25650	25650	0
169	20240913	175600	547116050	25650	25650	25650	25650	0
170	20240913	175500	547116050	25650	25650	25650	25650	0
171	20240913	175400	547116050	25650	25650	25650	25650	0
172	20240913	175300	547116050	25650	25650	25650	25650	0
173	20240913	175200	547116050	25650	25650	25650	25650	0
174	20240913	175100	547116050	25650	25650	25650	25650	0
175	20240913	175000	547116050	25650	25650	25650	25650	0
176	20240913	174900	547116050	25650	25650	25650	25650	0
177	20240913	174800	547116050	25650	25650	25650	25650	0
178	20240913	174700	547116050	25650	25650	25650	25650	0
179	20240913	174600	547116050	25650	25650	25650	25650	0
180	20240913	174500	547116050	25650	25650	25650	25650	0
181	20240913	174400	547116050	25650	25650	25650	25650	0
182	20240913	174300	547116050	25650	25650	25650	25650	752
183	20240913	174200	547116050	25650	25650	25650	25650	0
184	20240913	174100	547116050	25650	25650	25650	25650	0
185	20240913	174000	547116050	25650	25650	25650	25650	0
186	20240913	173900	547116050	25650	25650	25650	25650	0
187	20240913	173800	547116050	25650	25650	25650	25650	0
188	20240913	173700	547116050	25650	25650	25650	25650	0
189	20240913	173600	547116050	25650	25650	25650	25650	0
190	20240913	173500	547116050	25650	25650	25650	25650	0
191	20240913	173400	547116050	25650	25650	25650	25650	0
192	20240913	173300	547116050	25650	25650	25650	25650	0
193	20240913	173200	547116050	25650	25650	25650	25650	0
194	20240913	173100	547116050	25650	25650	25650	25650	0
195	20240913	173000	547116050	25650	25650	25650	25650	0
196	20240913	172900	547116050	25650	25650	25650	25650	0
197	20240913	172800	547116050	25650	25650	25650	25650	0
198	20240913	172700	547116050	25650	25650	25650	25650	0
199	20240913	172600	547116050	25650	25650	25650	25650	0
200	20240913	172500	547116050	25650	25650	25650	25650	0
201	20240913	172400	547116050	25650	25650	25650	25650	0
202	20240913	172300	547116050	25650	25650	25650	25650	0
203	20240913	172200	547116050	25650	25650	25650	25650	0
204	20240913	172100	547116050	25650	25650	25650	25650	0
205	20240913	172000	547116050	25650	25650	25650	25650	0
206	20240913	171900	547116050	25650	25650	25650	25650	0
207	20240913	171800	547116050	25650	25650	25650	25650	0
208	20240913	171700	547116050	25650	25650	25650	25650	0
209	20240913	171600	547116050	25650	25650	25650	25650	0
210	20240913	171500	547116050	25650	25650	25650	25650	0
211	20240913	171400	547116050	25650	25650	25650	25650	0
212	20240913	171300	547116050	25650	25650	25650	25650	752
213	20240913	171200	547116050	25650	25650	25650	25650	0
214	20240913	171100	547116050	25650	25650	25650	25650	0
215	20240913	171000	547116050	25650	25650	25650	25650	0
216	20240913	170900	547116050	25650	25650	25650	25650	0
217	20240913	170800	547116050	25650	25650	25650	25650	0
218	20240913	170700	547116050	25650	25650	25650	25650	0
219	20240913	170600	547116050	25650	25650	25650	25650	0
220	20240913	170500	547116050	25650	25650	25650	25650	0
221	20240913	170400	547116050	25650	25650	25650	25650	0
222	20240913	170300	547116050	25650	25650	25650	25650	0
223	20240913	170200	547116050	25650	25650	25650	25650	0
224	20240913	170100	547116050	25650	25650	25650	25650	0
225	20240913	170000	547116050	25650	25650	25650	25650	0
226	20240913	165900	547116050	25650	25650	25650	25650	0
227	20240913	165800	547116050	25650	25650	25650	25650	0
228	20240913	165700	547116050	25650	25650	25650	25650	0
229	20240913	165600	547116050	25650	25650	25650	25650	0
230	20240913	165500	547116050	25650	25650	25650	25650	0
231	20240913	165400	547116050	25650	25650	25650	25650	0
232	20240913	165300	547116050	25650	25650	25650	25650	0
233	20240913	165200	547116050	25650	25650	25650	25650	0
234	20240913	165100	547116050	25650	25650	25650	25650	0
235	20240913	165000	547116050	25650	25650	25650	25650	0
236	20240913	164900	547116050	25650	25650	25650	25650	0
237	20240913	164800	547116050	25650	25650	25650	25650	0
238	20240913	164700	547116050	25650	25650	25650	25650	0
239	20240913	164600	547116050	25650	25650	25650	25650	0
240	20240913	164500	547116050	25650	25650	25650	25650	0
241	20240913	164400	547116050	25650	25650	25650	25650	0
242	20240913	164300	547116050	25650	25650	25650	25650	752
243	20240913	164200	547116050	25650	25650	25650	25650	0
244	20240913	164100	547116050	25650	25650	25650	25650	0
245	20240913	164000	547116050	25650	25650	25650	25650	0
246	20240913	163900	547116050	25650	25650	25650	25650	0
247	20240913	163800	547116050	25650	25650	25650	25650	0
248	20240913	163700	547116050	25650	25650	25650	25650	0
249	20240913	163600	547116050	25650	25650	25650	25650	0
250	20240913	163500	547116050	25650	25650	25650	25650	0
251	20240913	163400	547116050	25650	25650	25650	25650	0
252	20240913	163300	547116050	25650	25650	25650	25650	0
253	20240913	163200	547116050	25650	25650	25650	25650	0
254	20240913	163100	547116050	25650	25650	25650	25650	0
255	20240913	163000	547116050	25650	25650	25650	25650	0
256	20240913	162900	547116050	25650	25650	25650	25650	0
257	20240913	162800	547116050	25650	25650	25650	25650	0
258	20240913	162700	547116050	25650	25650	25650	25650	0
259	20240913	162600	547116050	25650	25650	25650	25650	0
260	20240913	162500	547116050	25650	25650	25650	25650	0
261	20240913	162400	547116050	25650	25650	25650	25650	0
262	20240913	162300	547116050	25650	25650	25650	25650	0
263	20240913	162200	547116050	25650	25650	25650	25650	0
264	20240913	162100	547116050	25650	25650	25650	25650	0
265	20240913	162000	547116050	25650	25650	25650	25650	0
266	20240913	161900	547116050	25650	25650	25650	25650	0
267	20240913	161800	547116050	25650	25650	25650	25650	0
268	20240913	161700	547116050	25650	25650	25650	25650	0
269	20240913	161600	547116050	25650	25650	25650	25650	0
270	20240913	161500	547116050	25650	25650	25650	25650	0
271	20240913	161400	547116050	25650	25650	25650	25650	0
272	20240913	161300	547116050	25650	25650	25650	25650	752
273	20240913	161200	547116050	25650	25650	25650	25650	0
274	20240913	161100	547116050	25650	25650	25650	25650	0
275	20240913	161000	547116050	25650	25650	25650	25650	0
276	20240913	160900	547116050	25650	25650	25650	25650	0
277	20240913	160800	547116050	25650	25650	25650	25650	0
278	20240913	160700	547116050	25650	25650	25650	25650	0
279	20240913	160600	547116050	25650	25650	25650	25650	0
280	20240913	160500	547116050	25650	25650	25650	25650	0
281	20240913	160400	547116050	25650	25650	25650	25650	0
282	20240913	160300	547116050	25650	25650	25650	25650	0
283	20240913	160200	547116050	25650	25650	25650	25650	0
284	20240913	160100	547116050	25650	25650	25650	25650	0
285	20240913	160000	547116050	25650	25650	25650	25650	0
286	20240913	155900	547116050	25650	25650	25650	25650	0
287	20240913	155800	547116050	25650	25650	25650	25650	0
288	20240913	155700	547116050	25650	25650	25650	25650	0
289	20240913	155600	547116050	25650	25650	25650	25650	0
290	20240913	155500	547116050	25650	25650	25650	25650	0
291	20240913	155400	547116050	25650	25650	25650	25650	0
292	20240913	155300	547116050	25650	25650	25650	25650	0
293	20240913	155200	547116050	25650	25650	25650	25650	0
294	20240913	155100	547116050	25650	25650	25650	25650	0
295	20240913	155000	547116050	25650	25650	25650	25650	0
296	20240913	154900	547116050	25650	25650	25650	25650	0
297	20240913	154800	547116050	25650	25650	25650	25650	0
298	20240913	154700	547116050	25650	25650	25650	25650	0
299	20240913	154600	547116050	25650	25650	25650	25650	0
300	20240913	154500	547116050	25650	25650	25650	25650	0
301	20240913	154400	547116050	25650	25650	25650	25650	0
302	20240913	154300	547116050	25650	25650	25650	25650	752
303	20240913	154200	547116050	25650	25650	25650	25650	0
304	20240913	154100	547116050	25650	25650	25650	25650	0
305	20240913	154000	547116050	25650	25650	25650	25650	0
306	20240913	153900	547116050	25650	25650	25650	25650	0
307	20240913	153800	547116050	25650	25650	25650	25650	0
308	20240913	153700	547116050	25650	25650	25650	25650	0
309	20240913	153600	547116050	25650	25650	25650	25650	0
310	20240913	153500	547116050	25650	25650	25650	25650	0
311	20240913	153400	547116050	25650	25650	25650	25650	0
312	20240913	153300	547116050	25650	25650	25650	25650	0
313	20240913	153200	547116050	25650	25650	25650	25650	0
314	20240913	153100	547116050	25650	25650	25650	25650	0
315	20240913	153000	547116050	25650	25650	25650	25650	752
316	20240913	152900	527827250	25700	25700	25700	25700	0
317	20240913	152800	527827250	25700	25700	25700	25700	0
318	20240913	152700	527827250	25700	25700	25700	25700	0
319	20240913	152600	527827250	25700	25700	25700	25700	0
320	20240913	152500	527827250	25700	25700	25700	25700	0
321	20240913	152400	527827250	25700	25700	25700	25700	0
322	20240913	152300	527827250	25700	25700	25700	25700	0
323	20240913	152200	527827250	25700	25700	25700	25700	0
324	20240913	152100	527827250	25700	25700	25700	25700	0
325	20240913	152000	527827250	25700	25700	25700	25700	0
326	20240913	151900	527827250	25700	25600	25700	25550	263
327	20240913	151800	521082000	25600	25550	25600	25550	150
328	20240913	151700	517246900	25550	25500	25550	25500	31
329	20240913	151600	516456350	25550	25600	25600	25500	9
330	20240913	151500	516226300	25500	25500	25600	25400	595
331	20240913	151400	501103200	25600	25600	25600	25600	1
332	20240913	151300	501077600	25600	25600	25600	25600	0
333	20240913	151200	501077600	25600	25600	25600	25600	2
334	20240913	151100	501026400	25600	25550	25600	25550	100
335	20240913	151000	498471100	25500	25500	25500	25500	0
336	20240913	150900	498471100	25500	25550	25550	25500	409
337	20240913	150800	488040400	25600	25600	25600	25600	0
338	20240913	150700	488040400	25600	25600	25600	25600	1
339	20240913	150600	488014800	25600	25600	25600	25600	116
340	20240913	150500	485045200	25600	25600	25600	25600	0
341	20240913	150400	485045200	25600	25600	25600	25600	3
342	20240913	150300	484968400	25600	25600	25600	25600	0
343	20240913	150200	484968400	25600	25600	25600	25600	11
344	20240913	150100	484686800	25600	25600	25600	25600	0
345	20240913	150000	484686800	25600	25500	25600	25500	21
346	20240913	145900	484150050	25550	25550	25550	25550	20
347	20240913	145800	483639050	25550	25550	25550	25550	21
348	20240913	145700	483102500	25550	25500	25550	25500	78
349	20240913	145600	481112900	25450	25450	25450	25450	1
350	20240913	145500	481087450	25500	25500	25500	25500	39
351	20240913	145400	480092950	25500	25500	25500	25500	122
352	20240913	145300	476981950	25600	25600	25600	25600	0
353	20240913	145200	476981950	25600	25600	25600	25600	0
354	20240913	145100	476981950	25600	25600	25600	25600	0
355	20240913	145000	476981950	25600	25500	25600	25500	301
356	20240913	144900	469306350	25550	25550	25550	25550	1
357	20240913	144800	469280800	25600	25600	25600	25600	0
358	20240913	144700	469280800	25600	25600	25600	25600	1
359	20240913	144600	469255200	25550	25550	25550	25550	1
360	20240913	144500	469229650	25650	25650	25650	25650	1
361	20240913	144400	469204000	25600	25550	25650	25550	203
362	20240913	144300	464009650	25550	25550	25550	25500	7
363	20240913	144200	463830850	25550	25550	25550	25550	3
364	20240913	144100	463754200	25450	25450	25550	25450	377
365	20240913	144000	454156850	25450	25450	25450	25450	5
366	20240913	143900	454029600	25400	25400	25400	25400	565
367	20240913	143800	439678600	25350	25350	25350	25350	0
368	20240913	143700	439678600	25350	25350	25350	25350	1
369	20240913	143600	439653250	25350	25350	25350	25350	14
370	20240913	143500	439298350	25350	25350	25350	25350	10
371	20240913	143400	439044850	25400	25350	25400	25350	15
372	20240913	143300	438664150	25350	25350	25350	25350	0
373	20240913	143200	438664150	25350	25350	25350	25350	257
374	20240913	143100	432149200	25400	25400	25400	25400	5
375	20240913	143000	432022200	25350	25350	25350	25350	0
376	20240913	142900	432022200	25350	25400	25400	25350	2
377	20240913	142800	431971450	25400	25400	25400	25400	0
378	20240913	142700	431971450	25400	25400	25400	25400	10
379	20240913	142600	431717450	25350	25350	25350	25350	1
380	20240913	142500	431692100	25400	25400	25400	25400	10
381	20240913	142400	431438100	25400	25400	25400	25400	0
382	20240913	142300	431438100	25400	25350	25400	25350	11
383	20240913	142200	431158750	25400	25350	25400	25350	300
384	20240913	142100	423549200	25350	25350	25350	25350	50
385	20240913	142000	422281700	25350	25350	25350	25350	15
386	20240913	141900	421901450	25350	25350	25400	25350	45
387	20240913	141800	420760550	25400	25350	25400	25350	3
388	20240913	141700	420684400	25350	25350	25350	25350	0
389	20240913	141600	420684400	25350	25350	25350	25350	42
390	20240913	141500	419619700	25400	25400	25400	25400	0
391	20240913	141400	419619700	25400	25400	25400	25400	0
392	20240913	141300	419619700	25400	25350	25400	25350	6
393	20240913	141200	419467350	25350	25350	25350	25350	23
394	20240913	141100	418884300	25400	25400	25400	25400	5
395	20240913	141000	418757300	25350	25350	25350	25350	213
396	20240913	140900	413357750	25300	25300	25300	25300	1
397	20240913	140800	413332450	25300	25300	25300	25300	0
398	20240913	140700	413332450	25300	25300	25300	25300	1
399	20240913	140600	413307150	25350	25350	25350	25350	0
400	20240913	140500	413307150	25350	25350	25350	25350	0
401	20240913	140400	413307150	25350	25300	25350	25300	404
402	20240913	140300	403085900	25350	25350	25350	25350	1
403	20240913	140200	403060550	25400	25400	25400	25400	0
404	20240913	140100	403060550	25400	25400	25400	25400	0
405	20240913	140000	403060550	25400	25350	25400	25350	5
406	20240913	135900	402933750	25400	25400	25400	25400	0
407	20240913	135800	402933750	25400	25400	25400	25400	0
408	20240913	135700	402933750	25400	25350	25400	25350	20
409	20240913	135600	402426450	25300	25350	25400	25300	341
410	20240913	135500	393774650	25300	25350	25350	25300	1666
411	20240913	135400	351622400	25350	25350	25350	25350	0
412	20240913	135300	351622400	25350	25350	25350	25350	51
413	20240913	135200	350329550	25350	25350	25350	25350	0
414	20240913	135100	350329550	25350	25350	25350	25350	10
415	20240913	135000	350076050	25350	25350	25350	25350	0
416	20240913	134900	350076050	25350	25350	25350	25350	1
417	20240913	134800	350050700	25350	25350	25350	25350	81
418	20240913	134700	347997350	25400	25400	25400	25400	5
419	20240913	134600	347870350	25350	25350	25350	25350	1
420	20240913	134500	347845000	25400	25400	25400	25400	5
421	20240913	134400	347718000	25350	25350	25350	25350	273
422	20240913	134300	340797450	25300	25300	25300	25300	1
423	20240913	134200	340772150	25300	25300	25300	25300	31
424	20240913	134100	339987850	25300	25300	25300	25300	0
425	20240913	134000	339987850	25300	25300	25300	25300	0
426	20240913	133900	339987850	25300	25300	25300	25300	1
427	20240913	133800	339962550	25300	25300	25300	25300	0
428	20240913	133700	339962550	25300	25300	25300	25300	0
429	20240913	133600	339962550	25300	25300	25300	25300	1
430	20240913	133500	339937250	25350	25300	25350	25300	36
431	20240913	133400	339025950	25400	25400	25400	25400	0
432	20240913	133300	339025950	25400	25400	25400	25400	0
433	20240913	133200	339025950	25400	25350	25400	25350	54
434	20240913	133100	337657000	25400	25400	25400	25400	0
435	20240913	133000	337657000	25400	25400	25400	25400	90
436	20240913	132900	335371000	25350	25350	25350	25350	1
437	20240913	132800	335345650	25350	25350	25350	25350	0
438	20240913	132700	335345650	25350	25350	25350	25350	0
439	20240913	132600	335345650	25350	25350	25350	25350	1
440	20240913	132500	335320300	25350	25350	25350	25350	0
441	20240913	132400	335320300	25350	25350	25350	25350	0
442	20240913	132300	335320300	25350	25350	25350	25350	1
443	20240913	132200	335294950	25400	25400	25400	25400	0
444	20240913	132100	335294950	25400	25400	25400	25400	5
445	20240913	132000	335167950	25350	25350	25350	25350	0
446	20240913	131900	335167950	25350	25400	25400	25350	6
447	20240913	131800	335015600	25350	25350	25350	25350	10
448	20240913	131700	334762100	25400	25400	25400	25400	0
449	20240913	131600	334762100	25400	25350	25400	25350	6
450	20240913	131500	334609750	25350	25350	25350	25350	100
451	20240913	131400	332074750	25350	25350	25350	25350	0
452	20240913	131300	332074750	25350	25350	25350	25350	1
453	20240913	131200	332049400	25400	25400	25400	25400	0
454	20240913	131100	332049400	25400	25400	25400	25400	5
455	20240913	131000	331922400	25350	25350	25350	25350	0
456	20240913	130900	331922400	25350	25350	25350	25350	1
457	20240913	130800	331897050	25350	25350	25350	25350	0
458	20240913	130700	331897050	25350	25350	25350	25350	0
459	20240913	130600	331897050	25350	25350	25350	25350	1
460	20240913	130500	331871700	25400	25400	25400	25400	17
461	20240913	130400	331439900	25400	25400	25400	25400	43
462	20240913	130300	330347700	25400	25400	25400	25400	62
463	20240913	130200	328772900	25400	25400	25400	25400	0
464	20240913	130100	328772900	25400	25400	25400	25400	0
465	20240913	130000	328772900	25400	25400	25400	25400	0
466	20240913	125900	328772900	25400	25400	25400	25400	51
467	20240913	125800	327477500	25450	25450	25450	25450	0
468	20240913	125700	327477500	25450	25450	25450	25450	8
469	20240913	125600	327273900	25400	25400	25400	25400	1
470	20240913	125500	327248500	25400	25400	25400	25400	0
471	20240913	125400	327248500	25400	25400	25400	25400	0
472	20240913	125300	327248500	25400	25400	25400	25400	2
473	20240913	125200	327197700	25400	25400	25400	25400	0
474	20240913	125100	327197700	25400	25400	25400	25400	0
475	20240913	125000	327197700	25400	25400	25400	25400	0
476	20240913	124900	327197700	25400	25400	25400	25400	1
477	20240913	124800	327172300	25400	25400	25400	25400	0
478	20240913	124700	327172300	25400	25400	25400	25400	16
479	20240913	124600	326765900	25350	25350	25350	25350	39
480	20240913	124500	325777250	25400	25400	25400	25400	17
481	20240913	124400	325345450	25400	25400	25400	25400	15
482	20240913	124300	324964450	25450	25400	25450	25400	6
483	20240913	124200	324811800	25450	25400	25450	25400	44
484	20240913	124100	323693950	25450	25450	25450	25450	5
485	20240913	124000	323566700	25350	25400	25400	25350	127
486	20240913	123900	320343200	25400	25350	25400	25350	51
487	20240913	123800	319047850	25400	25400	25400	25350	64
488	20240913	123700	317423850	25350	25400	25400	25350	7
489	20240913	123600	317246100	25350	25350	25400	25350	49
490	20240913	123500	316003700	25400	25350	25400	25350	40
491	20240913	123400	314989450	25400	25400	25400	25400	8
492	20240913	123300	314786250	25350	25350	25350	25350	49
493	20240913	123200	313544100	25350	25350	25400	25350	34
494	20240913	123100	312681950	25400	25300	25400	25300	43
495	20240913	123000	311593550	25400	25400	25400	25400	0
496	20240913	122900	311593550	25400	25350	25400	25300	46
497	20240913	122800	310427400	25400	25400	25400	25400	0
498	20240913	122700	310427400	25400	25350	25400	25350	45
499	20240913	122600	309286400	25400	25350	25400	25350	6
500	20240913	122500	309134050	25350	25350	25350	25350	50
501	20240913	122400	307866550	25400	25400	25400	25400	5
502	20240913	122300	307739550	25350	25350	25350	25350	28
503	20240913	122200	307029750	25350	25350	25350	25350	1
504	20240913	122100	307004400	25350	25400	25400	25350	57
505	20240913	122000	305558800	25400	25400	25400	25350	44
506	20240913	121900	304442900	25350	25350	25400	25350	7
507	20240913	121800	304265200	25400	25350	25400	25350	54
508	20240913	121700	302896050	25400	25400	25400	25400	0
509	20240913	121600	302896050	25400	25300	25400	25300	51
510	20240913	121500	301605600	25400	25350	25400	25350	65
511	20240913	121400	299957650	25300	25300	25300	25300	90
512	20240913	121300	297680650	25300	25300	25300	25300	0
513	20240913	121200	297680650	25300	25300	25300	25300	30
514	20240913	121100	296921650	25300	25300	25300	25300	0
515	20240913	121000	296921650	25300	25300	25300	25300	47
516	20240913	120900	295732550	25300	25300	25300	25300	1
517	20240913	120800	295707250	25300	25300	25300	25300	31
518	20240913	120700	294922950	25300	25300	25300	25300	2
519	20240913	120600	294872350	25300	25300	25300	25300	42
520	20240913	120500	293809750	25300	25300	25300	25300	37
521	20240913	120400	292873650	25350	25350	25350	25350	55
522	20240913	120300	291479400	25350	25350	25350	25350	10
523	20240913	120200	291225900	25350	25350	25350	25350	1
524	20240913	120100	291200550	25400	25350	25400	25350	34
525	20240913	120000	290338550	25400	25350	25400	25350	8
526	20240913	115900	290135500	25300	25300	25300	25300	48
527	20240913	115800	288921100	25400	25300	25400	25300	35
528	20240913	115700	288035100	25400	25300	25400	25300	35
529	20240913	115600	287149100	25400	25300	25400	25300	51
530	20240913	115500	285855700	25350	25300	25400	25300	62
531	20240913	115400	284283300	25350	25350	25350	25350	108
532	20240913	115300	281545500	25350	25350	25350	25350	29
533	20240913	115200	280810350	25350	25400	25400	25350	6
534	20240913	115100	280658000	25350	25350	25400	25350	48
535	20240913	115000	279440950	25400	25350	25400	25350	42
536	20240913	114900	278376000	25400	25350	25400	25350	3
537	20240913	114800	278299850	25400	25350	25400	25350	56
538	20240913	114700	276880000	25400	25400	25400	25400	0
539	20240913	114600	276880000	25400	25350	25400	25350	34
540	20240913	114500	276017850	25400	25400	25400	25350	52
541	20240913	114400	274697150	25400	25450	25450	25400	44
542	20240913	114300	273579500	25450	25450	25450	25450	5
543	20240913	114200	273452250	25400	25450	25450	25400	46
544	20240913	114100	272283350	25400	25400	25400	25400	0
545	20240913	114000	272283350	25400	25400	25400	25400	41
546	20240913	113900	271241950	25450	25400	25450	25400	2
547	20240913	113800	271191100	25400	25400	25400	25400	38
548	20240913	113700	270225900	25400	25400	25400	25400	0
549	20240913	113600	270225900	25400	25400	25450	25400	46
550	20240913	113500	269057450	25450	25450	25450	25450	5
551	20240913	113400	268930200	25500	25500	25500	25500	0
552	20240913	113300	268930200	25500	25450	25500	25400	46
553	20240913	113200	267761250	25500	25500	25500	25500	0
554	20240913	113100	267761250	25500	25400	25500	25400	39
555	20240913	113000	266770550	25500	25450	25500	25450	5
556	20240913	112900	266643200	25400	25400	25400	25400	42
557	20240913	112800	265576400	25450	25450	25450	25450	50
558	20240913	112700	264303900	25400	25400	25400	25400	64
559	20240913	112600	262678300	25400	25400	25400	25400	1
560	20240913	112500	262652900	25450	25450	25450	25450	108
561	20240913	112400	259904300	25450	25450	25450	25450	283
562	20240913	112300	252701950	25400	25400	25400	25400	30
563	20240913	112200	251939950	25400	25400	25400	25400	1
564	20240913	112100	251914550	25450	25450	25450	25450	1
565	20240913	112000	251889100	25450	25450	25450	25450	450
566	20240913	111900	240436600	25450	25450	25450	25450	39
567	20240913	111800	239444050	25550	25450	25550	25450	55
568	20240913	111700	238043800	25550	25550	25550	25550	0
569	20240913	111600	238043800	25550	25450	25550	25450	33
570	20240913	111500	237203500	25550	25550	25550	25550	5
571	20240913	111400	237075750	25450	25450	25550	25450	57
572	20240913	111300	235624650	25550	25550	25550	25550	0
573	20240913	111200	235624650	25550	25450	25550	25450	35
574	20240913	111100	234733400	25550	25550	25550	25550	0
575	20240913	111000	234733400	25550	25450	25550	25450	51
576	20240913	110900	233434900	25500	25500	25500	25500	66
577	20240913	110800	231751900	25500	25500	25500	25500	37
578	20240913	110700	230808400	25500	25500	25500	25500	0
579	20240913	110600	230808400	25500	25500	25500	25500	50
580	20240913	110500	229533400	25550	25550	25550	25550	5
581	20240913	110400	229405650	25500	25500	25550	25500	36
582	20240913	110300	228487400	25550	25500	25550	25500	52
583	20240913	110200	227161150	25500	25500	25500	25500	1
584	20240913	110100	227135650	25500	25500	25500	25500	33
585	20240913	110000	226294150	25550	25550	25550	25550	5
586	20240913	105900	226166400	25500	25500	25500	25500	45
587	20240913	105800	225018900	25550	25550	25550	25550	3
588	20240913	105700	224942250	25500	25500	25500	25500	134
589	20240913	105600	221525250	25500	25500	25500	25500	3
590	20240913	105500	221448750	25500	25500	25500	25500	39
591	20240913	105400	220454250	25500	25500	25500	25500	0
592	20240913	105300	220454250	25500	25500	25500	25500	100
593	20240913	105200	217904250	25500	25500	25500	25500	1
594	20240913	105100	217878750	25550	25550	25550	25550	2
595	20240913	105000	217827650	25500	25500	25500	25500	2
596	20240913	104900	217776650	25500	25500	25500	25500	1
597	20240913	104800	217751150	25500	25500	25500	25500	2
598	20240913	104700	217700150	25500	25500	25500	25500	0
599	20240913	104600	217700150	25500	25500	25500	25500	1
600	20240913	104500	217674650	25500	25500	25500	25500	0
601	20240913	104400	217674650	25500	25500	25500	25500	2
602	20240913	104300	217623650	25500	25500	25500	25500	0
603	20240913	104200	217623650	25500	25500	25500	25500	1
604	20240913	104100	217598150	25550	25550	25550	25550	0
605	20240913	104000	217598150	25550	25550	25550	25550	0
606	20240913	103900	217598150	25550	25550	25550	25550	13
607	20240913	103800	217266000	25550	25550	25550	25550	128
608	20240913	103700	213995600	25500	25500	25500	25500	0
609	20240913	103600	213995600	25500	25500	25500	25500	1
610	20240913	103500	213970100	25550	25550	25550	25550	0
611	20240913	103400	213970100	25550	25550	25550	25550	170
612	20240913	103300	209626600	25500	25500	25500	25500	130
613	20240913	103200	206311600	25500	25450	25500	25450	5
614	20240913	103100	206184250	25450	25450	25450	25450	0
615	20240913	103000	206184250	25450	25450	25450	25450	0
616	20240913	102900	206184250	25450	25500	25500	25450	271
617	20240913	102800	199273800	25500	25500	25500	25500	2
618	20240913	102700	199222800	25500	25500	25500	25500	0
619	20240913	102600	199222800	25500	25500	25500	25500	1
620	20240913	102500	199197300	25500	25500	25500	25500	0
621	20240913	102400	199197300	25500	25500	25500	25500	0
622	20240913	102300	199197300	25500	25550	25550	25500	3
623	20240913	102200	199120750	25500	25500	25500	25500	1
624	20240913	102100	199095250	25550	25550	25550	25550	0
625	20240913	102000	199095250	25550	25550	25550	25550	0
626	20240913	101900	199095250	25550	25500	25550	25500	8
627	20240913	101800	198891000	25550	25550	25550	25550	40
628	20240913	101700	197869000	25550	25550	25550	25550	8
629	20240913	101600	197664600	25500	25500	25500	25500	0
630	20240913	101500	197664600	25500	25550	25550	25500	4
631	20240913	101400	197562450	25550	25500	25550	25500	102
632	20240913	101300	194961350	25500	25500	25500	25500	0
633	20240913	101200	194961350	25500	25500	25500	25500	103
634	20240913	101100	192334850	25500	25500	25500	25500	124
635	20240913	101000	189172850	25550	25550	25550	25550	0
636	20240913	100900	189172850	25550	25550	25550	25550	2
637	20240913	100800	189121750	25600	25600	25600	25600	5
638	20240913	100700	188993750	25500	25550	25550	25500	5
639	20240913	100600	188866050	25550	25550	25550	25550	0
640	20240913	100500	188866050	25550	25550	25550	25550	45
641	20240913	100400	187716300	25600	25600	25600	25600	10
642	20240913	100300	187460300	25650	25600	25650	25550	16
643	20240913	100200	187050950	25550	25550	25600	25550	9
644	20240913	100100	186820750	25600	25600	25600	25600	0
645	20240913	100000	186820750	25600	25550	25600	25550	8
646	20240913	095900	186616100	25550	25550	25550	25550	6
647	20240913	095800	186462800	25600	25600	25600	25600	5
648	20240913	095700	186334800	25600	25600	25600	25600	67
649	20240913	095600	184619600	25600	25550	25600	25550	45
650	20240913	095500	183469100	25550	25600	25600	25550	187
651	20240913	095400	178691100	25650	25650	25650	25650	0
652	20240913	095300	178691100	25650	25650	25650	25650	0
653	20240913	095200	178691100	25650	25600	25650	25600	5
654	20240913	095100	178563000	25550	25550	25550	25550	96
655	20240913	095000	176110200	25550	25550	25550	25550	0
656	20240913	094900	176110200	25550	25550	25550	25550	3
657	20240913	094800	176033550	25600	25600	25600	25600	0
658	20240913	094700	176033550	25600	25650	25650	25550	19
659	20240913	094600	175546650	25600	25600	25600	25600	0
660	20240913	094500	175546650	25600	25650	25650	25600	6
661	20240913	094400	175392800	25600	25600	25600	25600	2
662	20240913	094300	175341600	25600	25600	25600	25600	2
663	20240913	094200	175290400	25600	25650	25650	25600	7
664	20240913	094100	175110950	25550	25650	25650	25550	4
665	20240913	094000	175008650	25650	25550	25650	25550	3
666	20240913	093900	174931900	25550	25550	25650	25550	4
667	20240913	093800	174829500	25650	25650	25650	25650	0
668	20240913	093700	174829500	25650	25550	25650	25550	12
669	20240913	093600	174521900	25700	25700	25700	25700	1
670	20240913	093500	174496200	25600	25600	25600	25600	268
671	20240913	093400	167635400	25600	25600	25600	25600	0
672	20240913	093300	167635400	25600	25550	25600	25550	8
673	20240913	093200	167430700	25550	25550	25550	25550	5
674	20240913	093100	167302950	25500	25500	25500	25500	22
675	20240913	093000	166741950	25500	25500	25550	25500	199
676	20240913	092900	161666900	25550	25550	25550	25550	559
677	20240913	092800	147384450	25550	25550	25550	25550	2
678	20240913	092700	147333350	25600	25600	25600	25600	10
679	20240913	092600	147077350	25550	25550	25550	25550	102
680	20240913	092500	144471250	25600	25600	25600	25600	5
681	20240913	092400	144343250	25600	25600	25600	25600	317
682	20240913	092300	136228050	25600	25600	25600	25600	1
683	20240913	092200	136202450	25650	25700	25700	25650	452
684	20240913	092100	124608550	25700	25700	25700	25700	0
685	20240913	092000	124608550	25700	25650	25700	25650	52
686	20240913	091900	123272250	25700	25700	25700	25700	14
687	20240913	091800	122912450	25700	25700	25700	25700	3
688	20240913	091700	122835350	25700	25700	25700	25700	1
689	20240913	091600	122809650	25700	25650	25700	25650	5
690	20240913	091500	122681250	25700	25750	25750	25700	130
691	20240913	091400	119338750	25700	25700	25750	25650	375
692	20240913	091300	109711450	25650	25650	25650	25650	10
693	20240913	091200	109454950	25650	25700	25700	25650	302
694	20240913	091100	101693650	25700	25700	25700	25700	301
695	20240913	091000	93957950	25700	25750	25750	25700	494
696	20240913	090900	81247100	25800	25800	25800	25800	16
697	20240913	090800	80834300	25750	25750	25750	25750	113
698	20240913	090700	77924550	25750	25800	25800	25750	514
699	20240913	090600	64664050	25900	25900	25900	25900	0
700	20240913	090500	64664050	25900	25900	25900	25900	0
701	20240913	090400	64664050	25900	25800	25900	25700	401
702	20240913	090300	54338400	25750	25800	25800	25750	741
703	20240913	090200	35222650	25800	25800	25800	25800	204
704	20240913	090100	29959450	25800	25800	25800	25800	384
705	20240913	090000	20052250	25950	25950	25950	25850	773