KissMeData/273640/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	210200	517459590	12660	12660	12660	12660	1973
3	20240926	210100	517459590	12660	12660	12660	12660	0
4	20240926	210000	517459590	12660	12660	12660	12660	0
5	20240926	205900	517459590	12660	12660	12660	12660	0
6	20240926	205800	517459590	12660	12660	12660	12660	0
7	20240926	205700	517459590	12660	12660	12660	12660	0
8	20240926	205600	517459590	12660	12660	12660	12660	0
9	20240926	205500	517459590	12660	12660	12660	12660	0
10	20240926	205400	517459590	12660	12660	12660	12660	0
11	20240926	205300	517459590	12660	12660	12660	12660	0
12	20240926	205200	517459590	12660	12660	12660	12660	0
13	20240926	205100	517459590	12660	12660	12660	12660	0
14	20240926	205000	517459590	12660	12660	12660	12660	0
15	20240926	204900	517459590	12660	12660	12660	12660	0
16	20240926	204800	517459590	12660	12660	12660	12660	0
17	20240926	204700	517459590	12660	12660	12660	12660	0
18	20240926	204600	517459590	12660	12660	12660	12660	0
19	20240926	204500	517459590	12660	12660	12660	12660	0
20	20240926	204400	517459590	12660	12660	12660	12660	0
21	20240926	204300	517459590	12660	12660	12660	12660	0
22	20240926	204200	517459590	12660	12660	12660	12660	0
23	20240926	204100	517459590	12660	12660	12660	12660	0
24	20240926	204000	517459590	12660	12660	12660	12660	0
25	20240926	203900	517459590	12660	12660	12660	12660	0
26	20240926	203800	517459590	12660	12660	12660	12660	0
27	20240926	203700	517459590	12660	12660	12660	12660	0
28	20240926	203600	517459590	12660	12660	12660	12660	0
29	20240926	203500	517459590	12660	12660	12660	12660	0
30	20240926	203400	517459590	12660	12660	12660	12660	0
31	20240926	203300	517459590	12660	12660	12660	12660	0
32	20240926	203200	517459590	12660	12660	12660	12660	1973
33	20240926	203100	517459590	12660	12660	12660	12660	0
34	20240926	203000	517459590	12660	12660	12660	12660	0
35	20240926	202900	517459590	12660	12660	12660	12660	0
36	20240926	202800	517459590	12660	12660	12660	12660	0
37	20240926	202700	517459590	12660	12660	12660	12660	0
38	20240926	202600	517459590	12660	12660	12660	12660	0
39	20240926	202500	517459590	12660	12660	12660	12660	0
40	20240926	202400	517459590	12660	12660	12660	12660	0
41	20240926	202300	517459590	12660	12660	12660	12660	0
42	20240926	202200	517459590	12660	12660	12660	12660	0
43	20240926	202100	517459590	12660	12660	12660	12660	0
44	20240926	202000	517459590	12660	12660	12660	12660	0
45	20240926	201900	517459590	12660	12660	12660	12660	0
46	20240926	201800	517459590	12660	12660	12660	12660	0
47	20240926	201700	517459590	12660	12660	12660	12660	0
48	20240926	201600	517459590	12660	12660	12660	12660	0
49	20240926	201500	517459590	12660	12660	12660	12660	0
50	20240926	201400	517459590	12660	12660	12660	12660	0
51	20240926	201300	517459590	12660	12660	12660	12660	0
52	20240926	201200	517459590	12660	12660	12660	12660	0
53	20240926	201100	517459590	12660	12660	12660	12660	0
54	20240926	201000	517459590	12660	12660	12660	12660	0
55	20240926	200900	517459590	12660	12660	12660	12660	0
56	20240926	200800	517459590	12660	12660	12660	12660	0
57	20240926	200700	517459590	12660	12660	12660	12660	0
58	20240926	200600	517459590	12660	12660	12660	12660	0
59	20240926	200500	517459590	12660	12660	12660	12660	0
60	20240926	200400	517459590	12660	12660	12660	12660	0
61	20240926	200300	517459590	12660	12660	12660	12660	0
62	20240926	200200	517459590	12660	12660	12660	12660	1973
63	20240926	200100	517459590	12660	12660	12660	12660	0
64	20240926	200000	517459590	12660	12660	12660	12660	0
65	20240926	195900	517459590	12660	12660	12660	12660	0
66	20240926	195800	517459590	12660	12660	12660	12660	0
67	20240926	195700	517459590	12660	12660	12660	12660	0
68	20240926	195600	517459590	12660	12660	12660	12660	0
69	20240926	195500	517459590	12660	12660	12660	12660	0
70	20240926	195400	517459590	12660	12660	12660	12660	0
71	20240926	195300	517459590	12660	12660	12660	12660	0
72	20240926	195200	517459590	12660	12660	12660	12660	0
73	20240926	195100	517459590	12660	12660	12660	12660	0
74	20240926	195000	517459590	12660	12660	12660	12660	0
75	20240926	194900	517459590	12660	12660	12660	12660	0
76	20240926	194800	517459590	12660	12660	12660	12660	0
77	20240926	194700	517459590	12660	12660	12660	12660	0
78	20240926	194600	517459590	12660	12660	12660	12660	0
79	20240926	194500	517459590	12660	12660	12660	12660	0
80	20240926	194400	517459590	12660	12660	12660	12660	0
81	20240926	194300	517459590	12660	12660	12660	12660	0
82	20240926	194200	517459590	12660	12660	12660	12660	0
83	20240926	194100	517459590	12660	12660	12660	12660	0
84	20240926	194000	517459590	12660	12660	12660	12660	0
85	20240926	193900	517459590	12660	12660	12660	12660	0
86	20240926	193800	517459590	12660	12660	12660	12660	0
87	20240926	193700	517459590	12660	12660	12660	12660	0
88	20240926	193600	517459590	12660	12660	12660	12660	0
89	20240926	193500	517459590	12660	12660	12660	12660	0
90	20240926	193400	517459590	12660	12660	12660	12660	0
91	20240926	193300	517459590	12660	12660	12660	12660	0
92	20240926	193200	517459590	12660	12660	12660	12660	1973
93	20240926	193100	517459590	12660	12660	12660	12660	0
94	20240926	193000	517459590	12660	12660	12660	12660	0
95	20240926	192900	517459590	12660	12660	12660	12660	0
96	20240926	192800	517459590	12660	12660	12660	12660	0
97	20240926	192700	517459590	12660	12660	12660	12660	0
98	20240926	192600	517459590	12660	12660	12660	12660	0
99	20240926	192500	517459590	12660	12660	12660	12660	0
100	20240926	192400	517459590	12660	12660	12660	12660	0
101	20240926	192300	517459590	12660	12660	12660	12660	0
102	20240926	192200	517459590	12660	12660	12660	12660	0
103	20240926	192100	517459590	12660	12660	12660	12660	0
104	20240926	192000	517459590	12660	12660	12660	12660	0
105	20240926	191900	517459590	12660	12660	12660	12660	0
106	20240926	191800	517459590	12660	12660	12660	12660	0
107	20240926	191700	517459590	12660	12660	12660	12660	0
108	20240926	191600	517459590	12660	12660	12660	12660	0
109	20240926	191500	517459590	12660	12660	12660	12660	0
110	20240926	191400	517459590	12660	12660	12660	12660	0
111	20240926	191300	517459590	12660	12660	12660	12660	0
112	20240926	191200	517459590	12660	12660	12660	12660	0
113	20240926	191100	517459590	12660	12660	12660	12660	0
114	20240926	191000	517459590	12660	12660	12660	12660	0
115	20240926	190900	517459590	12660	12660	12660	12660	0
116	20240926	190800	517459590	12660	12660	12660	12660	0
117	20240926	190700	517459590	12660	12660	12660	12660	0
118	20240926	190600	517459590	12660	12660	12660	12660	0
119	20240926	190500	517459590	12660	12660	12660	12660	0
120	20240926	190400	517459590	12660	12660	12660	12660	0
121	20240926	190300	517459590	12660	12660	12660	12660	0
122	20240926	190200	517459590	12660	12660	12660	12660	1973
123	20240926	190100	517459590	12660	12660	12660	12660	0
124	20240926	190000	517459590	12660	12660	12660	12660	0
125	20240926	185900	517459590	12660	12660	12660	12660	0
126	20240926	185800	517459590	12660	12660	12660	12660	0
127	20240926	185700	517459590	12660	12660	12660	12660	0
128	20240926	185600	517459590	12660	12660	12660	12660	0
129	20240926	185500	517459590	12660	12660	12660	12660	0
130	20240926	185400	517459590	12660	12660	12660	12660	0
131	20240926	185300	517459590	12660	12660	12660	12660	0
132	20240926	185200	517459590	12660	12660	12660	12660	0
133	20240926	185100	517459590	12660	12660	12660	12660	0
134	20240926	185000	517459590	12660	12660	12660	12660	0
135	20240926	184900	517459590	12660	12660	12660	12660	0
136	20240926	184800	517459590	12660	12660	12660	12660	0
137	20240926	184700	517459590	12660	12660	12660	12660	0
138	20240926	184600	517459590	12660	12660	12660	12660	0
139	20240926	184500	517459590	12660	12660	12660	12660	0
140	20240926	184400	517459590	12660	12660	12660	12660	0
141	20240926	184300	517459590	12660	12660	12660	12660	0
142	20240926	184200	517459590	12660	12660	12660	12660	0
143	20240926	184100	517459590	12660	12660	12660	12660	0
144	20240926	184000	517459590	12660	12660	12660	12660	0
145	20240926	183900	517459590	12660	12660	12660	12660	0
146	20240926	183800	517459590	12660	12660	12660	12660	0
147	20240926	183700	517459590	12660	12660	12660	12660	0
148	20240926	183600	517459590	12660	12660	12660	12660	0
149	20240926	183500	517459590	12660	12660	12660	12660	0
150	20240926	183400	517459590	12660	12660	12660	12660	0
151	20240926	183300	517459590	12660	12660	12660	12660	0
152	20240926	183200	517459590	12660	12660	12660	12660	1973
153	20240926	183100	517459590	12660	12660	12660	12660	0
154	20240926	183000	517459590	12660	12660	12660	12660	0
155	20240926	182900	517459590	12660	12660	12660	12660	0
156	20240926	182800	517459590	12660	12660	12660	12660	0
157	20240926	182700	517459590	12660	12660	12660	12660	0
158	20240926	182600	517459590	12660	12660	12660	12660	0
159	20240926	182500	517459590	12660	12660	12660	12660	0
160	20240926	182400	517459590	12660	12660	12660	12660	0
161	20240926	182300	517459590	12660	12660	12660	12660	0
162	20240926	182200	517459590	12660	12660	12660	12660	0
163	20240926	182100	517459590	12660	12660	12660	12660	0
164	20240926	182000	517459590	12660	12660	12660	12660	0
165	20240926	181900	517459590	12660	12660	12660	12660	0
166	20240926	181800	517459590	12660	12660	12660	12660	0
167	20240926	181700	517459590	12660	12660	12660	12660	0
168	20240926	181600	517459590	12660	12660	12660	12660	0
169	20240926	181500	517459590	12660	12660	12660	12660	0
170	20240926	181400	517459590	12660	12660	12660	12660	0
171	20240926	181300	517459590	12660	12660	12660	12660	0
172	20240926	181200	517459590	12660	12660	12660	12660	0
173	20240926	181100	517459590	12660	12660	12660	12660	0
174	20240926	181000	517459590	12660	12660	12660	12660	0
175	20240926	180900	517459590	12660	12660	12660	12660	0
176	20240926	180800	517459590	12660	12660	12660	12660	0
177	20240926	180700	517459590	12660	12660	12660	12660	0
178	20240926	180600	517459590	12660	12660	12660	12660	0
179	20240926	180500	517459590	12660	12660	12660	12660	0
180	20240926	180400	517459590	12660	12660	12660	12660	0
181	20240926	180300	517459590	12660	12660	12660	12660	0
182	20240926	180200	517459590	12660	12660	12660	12660	1973
183	20240926	180100	517459590	12660	12660	12660	12660	0
184	20240926	180000	517459590	12660	12660	12660	12660	0
185	20240926	175900	517459590	12660	12660	12660	12660	0
186	20240926	175800	517459590	12660	12660	12660	12660	0
187	20240926	175700	517459590	12660	12660	12660	12660	0
188	20240926	175600	517459590	12660	12660	12660	12660	0
189	20240926	175500	517459590	12660	12660	12660	12660	0
190	20240926	175400	517459590	12660	12660	12660	12660	0
191	20240926	175300	517459590	12660	12660	12660	12660	0
192	20240926	175200	517459590	12660	12660	12660	12660	0
193	20240926	175100	517459590	12660	12660	12660	12660	0
194	20240926	175000	517459590	12660	12660	12660	12660	0
195	20240926	174900	517459590	12660	12660	12660	12660	0
196	20240926	174800	517459590	12660	12660	12660	12660	0
197	20240926	174700	517459590	12660	12660	12660	12660	0
198	20240926	174600	517459590	12660	12660	12660	12660	0
199	20240926	174500	517459590	12660	12660	12660	12660	0
200	20240926	174400	517459590	12660	12660	12660	12660	0
201	20240926	174300	517459590	12660	12660	12660	12660	0
202	20240926	174200	517459590	12660	12660	12660	12660	0
203	20240926	174100	517459590	12660	12660	12660	12660	0
204	20240926	174000	517459590	12660	12660	12660	12660	0
205	20240926	173900	517459590	12660	12660	12660	12660	0
206	20240926	173800	517459590	12660	12660	12660	12660	0
207	20240926	173700	517459590	12660	12660	12660	12660	0
208	20240926	173600	517459590	12660	12660	12660	12660	0
209	20240926	173500	517459590	12660	12660	12660	12660	0
210	20240926	173400	517459590	12660	12660	12660	12660	0
211	20240926	173300	517459590	12660	12660	12660	12660	0
212	20240926	173200	517459590	12660	12660	12660	12660	1973
213	20240926	173100	517459590	12660	12660	12660	12660	0
214	20240926	173000	517459590	12660	12660	12660	12660	0
215	20240926	172900	517459590	12660	12660	12660	12660	0
216	20240926	172800	517459590	12660	12660	12660	12660	0
217	20240926	172700	517459590	12660	12660	12660	12660	0
218	20240926	172600	517459590	12660	12660	12660	12660	0
219	20240926	172500	517459590	12660	12660	12660	12660	0
220	20240926	172400	517459590	12660	12660	12660	12660	0
221	20240926	172300	517459590	12660	12660	12660	12660	0
222	20240926	172200	517459590	12660	12660	12660	12660	0
223	20240926	172100	517459590	12660	12660	12660	12660	0
224	20240926	172000	517459590	12660	12660	12660	12660	0
225	20240926	171900	517459590	12660	12660	12660	12660	0
226	20240926	171800	517459590	12660	12660	12660	12660	0
227	20240926	171700	517459590	12660	12660	12660	12660	0
228	20240926	171600	517459590	12660	12660	12660	12660	0
229	20240926	171500	517459590	12660	12660	12660	12660	0
230	20240926	171400	517459590	12660	12660	12660	12660	0
231	20240926	171300	517459590	12660	12660	12660	12660	0
232	20240926	171200	517459590	12660	12660	12660	12660	0
233	20240926	171100	517459590	12660	12660	12660	12660	0
234	20240926	171000	517459590	12660	12660	12660	12660	0
235	20240926	170900	517459590	12660	12660	12660	12660	0
236	20240926	170800	517459590	12660	12660	12660	12660	0
237	20240926	170700	517459590	12660	12660	12660	12660	0
238	20240926	170600	517459590	12660	12660	12660	12660	0
239	20240926	170500	517459590	12660	12660	12660	12660	0
240	20240926	170400	517459590	12660	12660	12660	12660	0
241	20240926	170300	517459590	12660	12660	12660	12660	0
242	20240926	170200	517459590	12660	12660	12660	12660	1973
243	20240926	170100	517459590	12660	12660	12660	12660	0
244	20240926	170000	517459590	12660	12660	12660	12660	0
245	20240926	165900	517459590	12660	12660	12660	12660	0
246	20240926	165800	517459590	12660	12660	12660	12660	0
247	20240926	165700	517459590	12660	12660	12660	12660	0
248	20240926	165600	517459590	12660	12660	12660	12660	0
249	20240926	165500	517459590	12660	12660	12660	12660	0
250	20240926	165400	517459590	12660	12660	12660	12660	0
251	20240926	165300	517459590	12660	12660	12660	12660	0
252	20240926	165200	517459590	12660	12660	12660	12660	0
253	20240926	165100	517459590	12660	12660	12660	12660	0
254	20240926	165000	517459590	12660	12660	12660	12660	0
255	20240926	164900	517459590	12660	12660	12660	12660	0
256	20240926	164800	517459590	12660	12660	12660	12660	0
257	20240926	164700	517459590	12660	12660	12660	12660	0
258	20240926	164600	517459590	12660	12660	12660	12660	0
259	20240926	164500	517459590	12660	12660	12660	12660	0
260	20240926	164400	517459590	12660	12660	12660	12660	0
261	20240926	164300	517459590	12660	12660	12660	12660	0
262	20240926	164200	517459590	12660	12660	12660	12660	0
263	20240926	164100	517459590	12660	12660	12660	12660	0
264	20240926	164000	517459590	12660	12660	12660	12660	0
265	20240926	163900	517459590	12660	12660	12660	12660	0
266	20240926	163800	517459590	12660	12660	12660	12660	0
267	20240926	163700	517459590	12660	12660	12660	12660	0
268	20240926	163600	517459590	12660	12660	12660	12660	0
269	20240926	163500	517459590	12660	12660	12660	12660	0
270	20240926	163400	517459590	12660	12660	12660	12660	0
271	20240926	163300	517459590	12660	12660	12660	12660	0
272	20240926	163200	517459590	12660	12660	12660	12660	1973
273	20240926	163100	517459590	12660	12660	12660	12660	0
274	20240926	163000	517459590	12660	12660	12660	12660	0
275	20240926	162900	517459590	12660	12660	12660	12660	0
276	20240926	162800	517459590	12660	12660	12660	12660	0
277	20240926	162700	517459590	12660	12660	12660	12660	0
278	20240926	162600	517459590	12660	12660	12660	12660	0
279	20240926	162500	517459590	12660	12660	12660	12660	0
280	20240926	162400	517459590	12660	12660	12660	12660	0
281	20240926	162300	517459590	12660	12660	12660	12660	0
282	20240926	162200	517459590	12660	12660	12660	12660	0
283	20240926	162100	517459590	12660	12660	12660	12660	0
284	20240926	162000	517459590	12660	12660	12660	12660	0
285	20240926	161900	517459590	12660	12660	12660	12660	0
286	20240926	161800	517459590	12660	12660	12660	12660	0
287	20240926	161700	517459590	12660	12660	12660	12660	0
288	20240926	161600	517459590	12660	12660	12660	12660	0
289	20240926	161500	517459590	12660	12660	12660	12660	0
290	20240926	161400	517459590	12660	12660	12660	12660	0
291	20240926	161300	517459590	12660	12660	12660	12660	0
292	20240926	161200	517459590	12660	12660	12660	12660	0
293	20240926	161100	517459590	12660	12660	12660	12660	0
294	20240926	161000	517459590	12660	12660	12660	12660	0
295	20240926	160900	517459590	12660	12660	12660	12660	0
296	20240926	160800	517459590	12660	12660	12660	12660	0
297	20240926	160700	517459590	12660	12660	12660	12660	0
298	20240926	160600	517459590	12660	12660	12660	12660	0
299	20240926	160500	517459590	12660	12660	12660	12660	0
300	20240926	160400	517459590	12660	12660	12660	12660	0
301	20240926	160300	517459590	12660	12660	12660	12660	0
302	20240926	160200	517459590	12660	12660	12660	12660	1973
303	20240926	160100	517459590	12660	12660	12660	12660	0
304	20240926	160000	517459590	12660	12660	12660	12660	0
305	20240926	155900	517459590	12660	12660	12660	12660	0
306	20240926	155800	517459590	12660	12660	12660	12660	0
307	20240926	155700	517459590	12660	12660	12660	12660	0
308	20240926	155600	517459590	12660	12660	12660	12660	0
309	20240926	155500	517459590	12660	12660	12660	12660	0
310	20240926	155400	517459590	12660	12660	12660	12660	0
311	20240926	155300	517459590	12660	12660	12660	12660	0
312	20240926	155200	517459590	12660	12660	12660	12660	0
313	20240926	155100	517459590	12660	12660	12660	12660	0
314	20240926	155000	517459590	12660	12660	12660	12660	0
315	20240926	154900	517459590	12660	12660	12660	12660	0
316	20240926	154800	517459590	12660	12660	12660	12660	0
317	20240926	154700	517459590	12660	12660	12660	12660	0
318	20240926	154600	517459590	12660	12660	12660	12660	0
319	20240926	154500	517459590	12660	12660	12660	12660	0
320	20240926	154400	517459590	12660	12660	12660	12660	0
321	20240926	154300	517459590	12660	12660	12660	12660	0
322	20240926	154200	517459590	12660	12660	12660	12660	0
323	20240926	154100	517459590	12660	12660	12660	12660	0
324	20240926	154000	517459590	12660	12660	12660	12660	0
325	20240926	153900	517459590	12660	12660	12660	12660	0
326	20240926	153800	517459590	12660	12660	12660	12660	0
327	20240926	153700	517459590	12660	12660	12660	12660	0
328	20240926	153600	517459590	12660	12660	12660	12660	0
329	20240926	153500	517459590	12660	12660	12660	12660	0
330	20240926	153400	517459590	12660	12660	12660	12660	0
331	20240926	153300	517459590	12660	12660	12660	12660	0
332	20240926	153200	517459590	12660	12660	12660	12660	1973
333	20240926	153100	517459590	12660	12660	12660	12660	0
334	20240926	153000	517459590	12660	12660	12660	12660	1973
335	20240926	152900	492481410	12660	12660	12660	12660	0
336	20240926	152800	492481410	12660	12660	12660	12660	0
337	20240926	152700	492481410	12660	12660	12660	12660	0
338	20240926	152600	492481410	12660	12660	12660	12660	0
339	20240926	152500	492481410	12660	12660	12660	12660	0
340	20240926	152400	492481410	12660	12660	12660	12660	0
341	20240926	152300	492481410	12660	12660	12660	12660	0
342	20240926	152200	492481410	12660	12660	12660	12660	0
343	20240926	152100	492481410	12660	12660	12660	12660	0
344	20240926	152000	492481410	12660	12660	12660	12660	0
345	20240926	151900	492481410	12660	12660	12660	12660	59
346	20240926	151800	491734470	12660	12660	12660	12660	1
347	20240926	151700	491721810	12650	12650	12650	12650	14
348	20240926	151600	491544710	12660	12660	12660	12660	0
349	20240926	151500	491544710	12660	12660	12660	12660	0
350	20240926	151400	491544710	12660	12660	12660	12660	0
351	20240926	151300	491544710	12660	12660	12660	12660	0
352	20240926	151200	491544710	12660	12660	12660	12660	0
353	20240926	151100	491544710	12660	12660	12660	12660	0
354	20240926	151000	491544710	12660	12640	12660	12640	368
355	20240926	150900	486890230	12650	12660	12660	12640	278
356	20240926	150800	483373000	12660	12660	12660	12660	0
357	20240926	150700	483373000	12660	12660	12660	12660	10
358	20240926	150600	483246400	12660	12660	12660	12660	0
359	20240926	150500	483246400	12660	12660	12660	12660	0
360	20240926	150400	483246400	12660	12670	12670	12660	230
361	20240926	150300	480333090	12660	12660	12660	12660	0
362	20240926	150200	480333090	12660	12660	12660	12660	40
363	20240926	150100	479826690	12660	12660	12660	12660	22
364	20240926	150000	479548170	12660	12670	12670	12660	7
365	20240926	145900	479459490	12670	12670	12670	12670	166
366	20240926	145800	477356270	12670	12690	12690	12670	249
367	20240926	145700	474199150	12690	12690	12690	12690	0
368	20240926	145600	474199150	12690	12690	12690	12690	15
369	20240926	145500	474008800	12690	12690	12690	12690	0
370	20240926	145400	474008800	12690	12700	12700	12690	48
371	20240926	145300	473399670	12690	12690	12690	12690	100
372	20240926	145200	472130670	12700	12700	12700	12700	0
373	20240926	145100	472130670	12700	12700	12700	12700	0
374	20240926	145000	472130670	12700	12690	12700	12690	433
375	20240926	144900	466634310	12690	12690	12690	12690	116
376	20240926	144800	465162270	12700	12700	12700	12700	0
377	20240926	144700	465162270	12700	12700	12700	12700	0
378	20240926	144600	465162270	12700	12690	12700	12690	110
379	20240926	144500	463765670	12700	12700	12700	12700	4
380	20240926	144400	463714870	12690	12690	12690	12690	0
381	20240926	144300	463714870	12690	12690	12690	12690	11
382	20240926	144200	463575280	12690	12690	12690	12690	101
383	20240926	144100	462293590	12690	12690	12690	12690	0
384	20240926	144000	462293590	12690	12690	12690	12690	76
385	20240926	143900	461329150	12700	12700	12700	12700	70
386	20240926	143800	460440150	12700	12690	12700	12690	2
387	20240926	143700	460414760	12700	12700	12700	12700	0
388	20240926	143600	460414760	12700	12700	12700	12700	71
389	20240926	143500	459513060	12700	12700	12700	12700	0
390	20240926	143400	459513060	12700	12700	12700	12700	1
391	20240926	143300	459500360	12700	12700	12700	12700	70
392	20240926	143200	458611360	12700	12690	12700	12690	24
393	20240926	143100	458306790	12690	12690	12690	12690	1
394	20240926	143000	458294100	12690	12690	12690	12690	0
395	20240926	142900	458294100	12690	12700	12700	12690	40
396	20240926	142800	457786490	12700	12690	12700	12690	54
397	20240926	142700	457101150	12700	12700	12700	12700	0
398	20240926	142600	457101150	12700	12700	12700	12700	70
399	20240926	142500	456212150	12700	12700	12700	12700	0
400	20240926	142400	456212150	12700	12700	12700	12700	5
401	20240926	142300	456148650	12700	12700	12700	12700	71
402	20240926	142200	455246950	12690	12700	12700	12690	406
403	20240926	142100	450090810	12680	12680	12680	12680	0
404	20240926	142000	450090810	12680	12680	12680	12680	0
405	20240926	141900	450090810	12680	12680	12680	12680	30
406	20240926	141800	449710410	12680	12680	12680	12680	0
407	20240926	141700	449710410	12680	12690	12690	12680	85
408	20240926	141600	448631910	12680	12680	12680	12680	0
409	20240926	141500	448631910	12680	12680	12680	12680	0
410	20240926	141400	448631910	12680	12690	12690	12680	183
411	20240926	141300	446310250	12690	12690	12690	12690	4
412	20240926	141200	446259490	12690	12690	12690	12690	5
413	20240926	141100	446196040	12700	12710	12710	12700	51
414	20240926	141000	445548330	12700	12700	12700	12700	0
415	20240926	140900	445548330	12700	12700	12700	12700	20
416	20240926	140800	445294330	12680	12680	12680	12680	0
417	20240926	140700	445294330	12680	12690	12690	12680	80
418	20240926	140600	444279530	12690	12700	12720	12690	1450
419	20240926	140500	425875160	12700	12710	12710	12700	150
420	20240926	140400	423969810	12720	12720	12720	12720	0
421	20240926	140300	423969810	12720	12720	12720	12720	20
422	20240926	140200	423715410	12730	12760	12760	12730	157
423	20240926	140100	421716450	12750	12750	12750	12750	2
424	20240926	140000	421690950	12750	12740	12750	12740	1634
425	20240926	135900	400858200	12740	12730	12740	12730	283
426	20240926	135800	397253350	12730	12730	12730	12730	60
427	20240926	135700	396489550	12740	12720	12740	12720	110
428	20240926	135600	395089400	12730	12730	12730	12730	30
429	20240926	135500	394707500	12720	12720	12720	12720	6
430	20240926	135400	394631180	12720	12720	12720	12720	1
431	20240926	135300	394618460	12720	12720	12720	12710	63
432	20240926	135200	393817150	12720	12720	12720	12710	94
433	20240926	135100	392621480	12730	12730	12730	12730	90
434	20240926	135000	391475780	12730	12730	12730	12730	46
435	20240926	134900	390890200	12720	12720	12720	12720	48
436	20240926	134800	390279640	12720	12710	12720	12710	28
437	20240926	134700	389923740	12690	12690	12690	12690	0
438	20240926	134600	389923740	12690	12690	12690	12690	0
439	20240926	134500	389923740	12690	12690	12690	12690	5
440	20240926	134400	389860290	12690	12690	12690	12690	0
441	20240926	134300	389860290	12690	12690	12690	12690	0
442	20240926	134200	389860290	12690	12690	12690	12690	83
443	20240926	134100	388807020	12690	12690	12690	12690	2
444	20240926	134000	388781640	12690	12710	12710	12690	118
445	20240926	133900	387283640	12710	12710	12710	12710	180
446	20240926	133800	384995840	12710	12740	12740	12710	81
447	20240926	133700	383963970	12720	12720	12720	12720	145
448	20240926	133600	382119570	12740	12730	12740	12730	134
449	20240926	133500	380412920	12720	12720	12720	12720	1
450	20240926	133400	380400200	12720	12700	12720	12700	3880
451	20240926	133300	331108150	12700	12700	12700	12700	47
452	20240926	133200	330511250	12680	12680	12680	12680	42
453	20240926	133100	329978690	12680	12700	12700	12680	25
454	20240926	133000	329661590	12690	12690	12690	12690	952
455	20240926	132900	317580710	12690	12690	12690	12690	88
456	20240926	132800	316463990	12680	12680	12680	12680	0
457	20240926	132700	316463990	12680	12690	12690	12680	22
458	20240926	132600	316184820	12690	12690	12690	12690	0
459	20240926	132500	316184820	12690	12680	12690	12670	199
460	20240926	132400	313660870	12680	12680	12680	12680	0
461	20240926	132300	313660870	12680	12680	12680	12680	3
462	20240926	132200	313622830	12680	12680	12680	12680	3
463	20240926	132100	313584790	12680	12680	12680	12680	0
464	20240926	132000	313584790	12680	12680	12680	12680	15
465	20240926	131900	313394590	12670	12670	12670	12670	89
466	20240926	131800	312266960	12670	12670	12670	12670	100
467	20240926	131700	310999960	12660	12660	12660	12660	0
468	20240926	131600	310999960	12660	12660	12660	12660	99
469	20240926	131500	309746620	12670	12670	12670	12670	70
470	20240926	131400	308859720	12670	12670	12670	12670	0
471	20240926	131300	308859720	12670	12670	12670	12670	0
472	20240926	131200	308859720	12670	12670	12670	12670	70
473	20240926	131100	307972820	12690	12690	12690	12690	5
474	20240926	131000	307909370	12690	12690	12690	12690	0
475	20240926	130900	307909370	12690	12670	12690	12670	262
476	20240926	130800	304586340	12660	12660	12660	12660	0
477	20240926	130700	304586340	12660	12660	12660	12660	39
478	20240926	130600	304092600	12650	12650	12650	12650	0
479	20240926	130500	304092600	12650	12660	12660	12650	10
480	20240926	130400	303966090	12660	12690	12690	12660	215
481	20240926	130300	301239050	12690	12690	12690	12690	1
482	20240926	130200	301226360	12690	12680	12690	12680	75
483	20240926	130100	300274660	12680	12680	12680	12680	0
484	20240926	130000	300274660	12680	12680	12680	12680	190
485	20240926	125900	297865460	12680	12680	12680	12680	0
486	20240926	125800	297865460	12680	12670	12680	12670	75
487	20240926	125700	296914510	12640	12640	12640	12640	0
488	20240926	125600	296914510	12640	12640	12640	12640	0
489	20240926	125500	296914510	12640	12670	12670	12640	590
490	20240926	125400	289449720	12680	12680	12680	12680	0
491	20240926	125300	289449720	12680	12680	12680	12680	406
492	20240926	125200	284301640	12680	12670	12680	12670	108
493	20240926	125100	282932280	12660	12660	12660	12660	0
494	20240926	125000	282932280	12660	12670	12670	12660	20
495	20240926	124900	282678980	12680	12680	12680	12680	64
496	20240926	124800	281867460	12680	12680	12680	12680	70
497	20240926	124700	280979860	12680	12680	12680	12680	0
498	20240926	124600	280979860	12680	12680	12680	12680	0
499	20240926	124500	280979860	12680	12670	12680	12670	102
500	20240926	124400	279686820	12670	12670	12670	12670	7
501	20240926	124300	279598130	12670	12670	12670	12670	0
502	20240926	124200	279598130	12670	12670	12670	12670	70
503	20240926	124100	278711230	12660	12660	12660	12660	30
504	20240926	124000	278331430	12660	12660	12660	12660	0
505	20240926	123900	278331430	12660	12660	12660	12650	101
506	20240926	123800	277052780	12650	12650	12650	12650	14
507	20240926	123700	276875680	12640	12640	12640	12640	0
508	20240926	123600	276875680	12640	12640	12640	12640	0
509	20240926	123500	276875680	12640	12640	12640	12640	10
510	20240926	123400	276749280	12640	12640	12640	12640	70
511	20240926	123300	275864480	12630	12630	12630	12630	0
512	20240926	123200	275864480	12630	12630	12630	12630	0
513	20240926	123100	275864480	12630	12630	12630	12630	2
514	20240926	123000	275839220	12630	12630	12630	12630	0
515	20240926	122900	275839220	12630	12630	12630	12630	0
516	20240926	122800	275839220	12630	12630	12630	12630	111
517	20240926	122700	274437290	12650	12650	12650	12650	0
518	20240926	122600	274437290	12650	12640	12650	12640	212
519	20240926	122500	271755610	12650	12640	12680	12640	190
520	20240926	122400	269350410	12680	12680	12680	12680	0
521	20240926	122300	269350410	12680	12660	12680	12650	404
522	20240926	122200	264233830	12660	12660	12660	12660	70
523	20240926	122100	263347630	12680	12680	12680	12680	0
524	20240926	122000	263347630	12680	12660	12680	12650	29
525	20240926	121900	262980590	12670	12670	12670	12670	0
526	20240926	121800	262980590	12670	12670	12670	12670	70
527	20240926	121700	262093690	12660	12660	12660	12660	0
528	20240926	121600	262093690	12660	12660	12660	12660	12
529	20240926	121500	261941770	12670	12670	12670	12670	75
530	20240926	121400	260991520	12660	12660	12660	12660	300
531	20240926	121300	257193520	12670	12670	12670	12670	0
532	20240926	121200	257193520	12670	12670	12670	12670	0
533	20240926	121100	257193520	12670	12670	12670	12670	70
534	20240926	121000	256306620	12670	12670	12670	12670	1
535	20240926	120900	256293950	12660	12660	12660	12660	70
536	20240926	120800	255407750	12670	12670	12670	12670	70
537	20240926	120700	254520850	12660	12660	12660	12660	0
538	20240926	120600	254520850	12660	12670	12670	12660	2
539	20240926	120500	254495520	12670	12670	12670	12670	70
540	20240926	120400	253608620	12660	12660	12660	12660	11
541	20240926	120300	253469360	12660	12660	12660	12660	0
542	20240926	120200	253469360	12660	12660	12660	12660	3
543	20240926	120100	253431380	12660	12660	12660	12660	2
544	20240926	120000	253406060	12660	12660	12660	12660	5
545	20240926	115900	253342760	12660	12660	12660	12660	15
546	20240926	115800	253152860	12660	12650	12660	12650	65
547	20240926	115700	252330060	12640	12640	12640	12640	0
548	20240926	115600	252330060	12640	12640	12640	12640	0
549	20240926	115500	252330060	12640	12640	12640	12640	1
550	20240926	115400	252317420	12640	12650	12650	12640	2
551	20240926	115300	252292130	12660	12660	12660	12660	15
552	20240926	115200	252102230	12660	12660	12660	12660	35
553	20240926	115100	251659130	12660	12660	12660	12660	20
554	20240926	115000	251405930	12640	12640	12640	12640	0
555	20240926	114900	251405930	12640	12640	12640	12640	27
556	20240926	114800	251064650	12640	12670	12670	12640	91
557	20240926	114700	249912170	12670	12670	12670	12670	0
558	20240926	114600	249912170	12670	12670	12670	12670	1
559	20240926	114500	249899500	12670	12670	12670	12670	69
560	20240926	114400	249025270	12670	12670	12680	12660	1059
561	20240926	114300	235597310	12680	12680	12680	12680	0
562	20240926	114200	235597310	12680	12680	12680	12680	1
563	20240926	114100	235584630	12680	12670	12680	12670	72
564	20240926	114000	234671690	12680	12680	12680	12680	0
565	20240926	113900	234671690	12680	12680	12680	12680	0
566	20240926	113800	234671690	12680	12680	12680	12680	70
567	20240926	113700	233784090	12680	12680	12680	12680	1
568	20240926	113600	233771410	12680	12680	12680	12680	1
569	20240926	113500	233758730	12680	12680	12680	12680	209
570	20240926	113400	231108610	12680	12670	12680	12670	172
571	20240926	113300	228927670	12670	12670	12670	12670	3
572	20240926	113200	228889660	12670	12670	12670	12670	1
573	20240926	113100	228876990	12670	12680	12680	12670	71
574	20240926	113000	227977410	12670	12670	12670	12670	3
575	20240926	112900	227939400	12670	12670	12670	12670	41
576	20240926	112800	227419930	12670	12670	12670	12670	29
577	20240926	112700	227052500	12670	12660	12670	12660	20
578	20240926	112600	226799290	12670	12670	12670	12670	0
579	20240926	112500	226799290	12670	12670	12670	12670	0
580	20240926	112400	226799290	12670	12680	12680	12670	74
581	20240926	112300	225861670	12680	12680	12680	12680	31
582	20240926	112200	225468590	12670	12670	12670	12670	73
583	20240926	112100	224543680	12670	12670	12670	12670	27
584	20240926	112000	224201590	12670	12670	12670	12670	29
585	20240926	111900	223834160	12670	12670	12670	12670	0
586	20240926	111800	223834160	12670	12670	12670	12670	70
587	20240926	111700	222947260	12670	12670	12670	12670	100
588	20240926	111600	221680260	12660	12660	12660	12660	80
589	20240926	111500	220667460	12670	12660	12670	12660	14
590	20240926	111400	220490150	12660	12660	12660	12660	1
591	20240926	111300	220477490	12660	12660	12660	12660	67
592	20240926	111200	219629270	12660	12660	12660	12660	4
593	20240926	111100	219578630	12640	12640	12640	12640	0
594	20240926	111000	219578630	12640	12640	12640	12640	0
595	20240926	110900	219578630	12640	12640	12640	12640	0
596	20240926	110800	219578630	12640	12640	12640	12640	0
597	20240926	110700	219578630	12640	12640	12640	12640	131
598	20240926	110600	217922790	12640	12640	12640	12640	0
599	20240926	110500	217922790	12640	12640	12640	12640	0
600	20240926	110400	217922790	12640	12640	12640	12640	70
601	20240926	110300	217037990	12640	12650	12650	12640	251
602	20240926	110200	213863820	12660	12660	12660	12660	29
603	20240926	110100	213496680	12660	12660	12660	12660	41
604	20240926	110000	212977620	12660	12660	12660	12660	288
605	20240926	105900	209331540	12660	12660	12660	12660	0
606	20240926	105800	209331540	12660	12660	12660	12660	20
607	20240926	105700	209078340	12670	12670	12670	12670	70
608	20240926	105600	208191440	12670	12670	12670	12670	70
609	20240926	105500	207304540	12680	12680	12680	12680	2
610	20240926	105400	207279180	12680	12680	12680	12680	5
611	20240926	105300	207215780	12680	12670	12680	12670	7
612	20240926	105200	207127070	12670	12670	12670	12670	49
613	20240926	105100	206506240	12680	12680	12680	12670	77
614	20240926	105000	205529900	12680	12680	12680	12680	1
615	20240926	104900	205517220	12680	12680	12680	12680	0
616	20240926	104800	205517220	12680	12680	12680	12680	39
617	20240926	104700	205022700	12650	12650	12650	12650	21
618	20240926	104600	204757050	12660	12670	12670	12660	194
619	20240926	104500	202300970	12680	12680	12680	12680	0
620	20240926	104400	202300970	12680	12670	12680	12670	160
621	20240926	104300	200273060	12680	12670	12680	12670	2
622	20240926	104200	200247710	12680	12670	12680	12670	21
623	20240926	104100	199981630	12690	12690	12690	12690	0
624	20240926	104000	199981630	12690	12690	12690	12690	323
625	20240926	103900	195882760	12700	12700	12700	12700	0
626	20240926	103800	195882760	12700	12700	12700	12700	0
627	20240926	103700	195882760	12700	12700	12700	12700	0
628	20240926	103600	195882760	12700	12660	12700	12660	1282
629	20240926	103500	179617490	12690	12690	12690	12690	4
630	20240926	103400	179566730	12660	12660	12660	12660	3
631	20240926	103300	179528750	12650	12650	12650	12650	0
632	20240926	103200	179528750	12650	12650	12650	12650	0
633	20240926	103100	179528750	12650	12650	12650	12650	30
634	20240926	103000	179149250	12650	12650	12650	12650	0
635	20240926	102900	179149250	12650	12650	12650	12650	0
636	20240926	102800	179149250	12650	12650	12650	12650	40
637	20240926	102700	178643250	12650	12650	12650	12650	31
638	20240926	102600	178251100	12650	12660	12660	12650	95
639	20240926	102500	177048440	12660	12680	12680	12660	118
640	20240926	102400	175553100	12690	12690	12690	12690	70
641	20240926	102300	174664800	12690	12690	12690	12690	30
642	20240926	102200	174284100	12700	12700	12700	12680	168
643	20240926	102100	172150550	12700	12680	12700	12680	5
644	20240926	102000	172087100	12690	12690	12690	12690	0
645	20240926	101900	172087100	12690	12680	12690	12680	146
646	20240926	101800	170234980	12670	12670	12670	12670	54
647	20240926	101700	169550800	12670	12670	12670	12670	0
648	20240926	101600	169550800	12670	12670	12670	12670	61
649	20240926	101500	168777930	12670	12670	12670	12670	30
650	20240926	101400	168397830	12660	12670	12670	12660	64
651	20240926	101300	167587250	12670	12630	12670	12630	844
652	20240926	101200	156915260	12640	12640	12640	12640	4
653	20240926	101100	156864700	12640	12640	12640	12640	700
654	20240926	101000	148016700	12630	12610	12630	12610	1103
655	20240926	100900	134106690	12620	12620	12620	12620	5
656	20240926	100800	134043590	12620	12620	12620	12620	5
657	20240926	100700	133980490	12600	12610	12610	12600	94
658	20240926	100600	132795390	12600	12600	12600	12600	0
659	20240926	100500	132795390	12600	12620	12620	12600	507
660	20240926	100400	126402820	12620	12610	12620	12610	18
661	20240926	100300	126175820	12610	12610	12610	12610	94
662	20240926	100200	124990480	12610	12610	12610	12610	110
663	20240926	100100	123603380	12610	12620	12620	12610	24
664	20240926	100000	123300730	12630	12630	12630	12630	83
665	20240926	095900	122252440	12630	12630	12630	12630	187
666	20240926	095800	119890630	12630	12630	12630	12630	50
667	20240926	095700	119259130	12630	12630	12630	12630	50
668	20240926	095600	118627630	12650	12590	12650	12590	5
669	20240926	095500	118564620	12620	12620	12620	12620	0
670	20240926	095400	118564620	12620	12610	12620	12610	201
671	20240926	095300	116028410	12600	12590	12600	12590	85
672	20240926	095200	114957650	12590	12590	12590	12590	0
673	20240926	095100	114957650	12590	12590	12590	12590	133
674	20240926	095000	113283180	12560	12560	12560	12560	0
675	20240926	094900	113283180	12560	12580	12580	12560	264
676	20240926	094800	109965790	12580	12580	12580	12580	23
677	20240926	094700	109676450	12580	12580	12580	12580	0
678	20240926	094600	109676450	12580	12580	12580	12580	0
679	20240926	094500	109676450	12580	12580	12580	12580	0
680	20240926	094400	109676450	12580	12580	12580	12580	89
681	20240926	094300	108556830	12580	12580	12580	12580	0
682	20240926	094200	108556830	12580	12600	12600	12580	332
683	20240926	094100	104377060	12590	12590	12590	12590	137
684	20240926	094000	102652230	12590	12580	12610	12580	103
685	20240926	093900	101355760	12590	12610	12610	12590	93
686	20240926	093800	100184730	12600	12610	12610	12600	79
687	20240926	093700	99189030	12610	12600	12610	12600	147
688	20240926	093600	97335670	12600	12620	12620	12600	89
689	20240926	093500	96212650	12620	12630	12630	12620	38
690	20240926	093400	95733080	12630	12630	12630	12630	0
691	20240926	093300	95733080	12630	12650	12650	12630	120
692	20240926	093200	94216480	12650	12640	12650	12640	35
693	20240926	093100	93773760	12660	12660	12660	12660	1
694	20240926	093000	93761100	12660	12600	12660	12590	3638
695	20240926	092900	47801890	12600	12600	12600	12600	0
696	20240926	092800	47801890	12600	12600	12600	12600	3
697	20240926	092700	47764090	12600	12590	12600	12590	25
698	20240926	092600	47449140	12550	12550	12550	12550	0
699	20240926	092500	47449140	12550	12600	12600	12550	341
700	20240926	092400	43155330	12590	12580	12590	12570	187
701	20240926	092300	40802630	12570	12550	12570	12550	3
702	20240926	092200	40764950	12600	12600	12600	12600	0
703	20240926	092100	40764950	12600	12600	12600	12600	10
704	20240926	092000	40638950	12540	12540	12600	12540	74
705	20240926	091900	39709430	12530	12530	12530	12530	6
706	20240926	091800	39634250	12530	12530	12530	12530	61
707	20240926	091700	38869920	12510	12510	12510	12510	0
708	20240926	091600	38869920	12510	12590	12590	12510	89
709	20240926	091500	37749490	12590	12520	12590	12520	382
710	20240926	091400	32962860	12600	12590	12600	12590	128
711	20240926	091300	31350110	12590	12610	12610	12590	211
712	20240926	091200	28692530	12600	12600	12600	12600	355
713	20240926	091100	24219530	12600	12600	12640	12600	172
714	20240926	091000	22052090	12650	12650	12650	12650	262
715	20240926	090900	18737790	12650	12580	12650	12580	601
716	20240926	090800	11146580	12590	12570	12590	12570	134
717	20240926	090700	9460140	12570	12510	12570	12510	49
718	20240926	090600	8844770	12510	12540	12550	12510	307
719	20240926	090500	4996530	12530	12530	12530	12530	0
720	20240926	090400	4996530	12530	12530	12530	12530	10
721	20240926	090300	4871230	12530	12530	12530	12530	30
722	20240926	090200	4495330	12440	12450	12450	12440	20
723	20240926	090100	4246520	12440	12440	12440	12440	208
724	20240926	090000	1659000	12440	12560	12560	12440	133