KissMeData/149950/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	202800	447390090	12600	12600	12600	12600	1095
3	20240927	202700	447390090	12600	12600	12600	12600	0
4	20240927	202600	447390090	12600	12600	12600	12600	0
5	20240927	202500	447390090	12600	12600	12600	12600	0
6	20240927	202400	447390090	12600	12600	12600	12600	0
7	20240927	202300	447390090	12600	12600	12600	12600	0
8	20240927	202200	447390090	12600	12600	12600	12600	0
9	20240927	202100	447390090	12600	12600	12600	12600	0
10	20240927	202000	447390090	12600	12600	12600	12600	0
11	20240927	201900	447390090	12600	12600	12600	12600	0
12	20240927	201800	447390090	12600	12600	12600	12600	0
13	20240927	201700	447390090	12600	12600	12600	12600	0
14	20240927	201600	447390090	12600	12600	12600	12600	0
15	20240927	201500	447390090	12600	12600	12600	12600	0
16	20240927	201400	447390090	12600	12600	12600	12600	0
17	20240927	201300	447390090	12600	12600	12600	12600	0
18	20240927	201200	447390090	12600	12600	12600	12600	0
19	20240927	201100	447390090	12600	12600	12600	12600	0
20	20240927	201000	447390090	12600	12600	12600	12600	0
21	20240927	200900	447390090	12600	12600	12600	12600	0
22	20240927	200800	447390090	12600	12600	12600	12600	0
23	20240927	200700	447390090	12600	12600	12600	12600	0
24	20240927	200600	447390090	12600	12600	12600	12600	0
25	20240927	200500	447390090	12600	12600	12600	12600	0
26	20240927	200400	447390090	12600	12600	12600	12600	0
27	20240927	200300	447390090	12600	12600	12600	12600	0
28	20240927	200200	447390090	12600	12600	12600	12600	0
29	20240927	200100	447390090	12600	12600	12600	12600	0
30	20240927	200000	447390090	12600	12600	12600	12600	0
31	20240927	195900	447390090	12600	12600	12600	12600	0
32	20240927	195800	447390090	12600	12600	12600	12600	1095
33	20240927	195700	447390090	12600	12600	12600	12600	0
34	20240927	195600	447390090	12600	12600	12600	12600	0
35	20240927	195500	447390090	12600	12600	12600	12600	0
36	20240927	195400	447390090	12600	12600	12600	12600	0
37	20240927	195300	447390090	12600	12600	12600	12600	0
38	20240927	195200	447390090	12600	12600	12600	12600	0
39	20240927	195100	447390090	12600	12600	12600	12600	0
40	20240927	195000	447390090	12600	12600	12600	12600	0
41	20240927	194900	447390090	12600	12600	12600	12600	0
42	20240927	194800	447390090	12600	12600	12600	12600	0
43	20240927	194700	447390090	12600	12600	12600	12600	0
44	20240927	194600	447390090	12600	12600	12600	12600	0
45	20240927	194500	447390090	12600	12600	12600	12600	0
46	20240927	194400	447390090	12600	12600	12600	12600	0
47	20240927	194300	447390090	12600	12600	12600	12600	0
48	20240927	194200	447390090	12600	12600	12600	12600	0
49	20240927	194100	447390090	12600	12600	12600	12600	0
50	20240927	194000	447390090	12600	12600	12600	12600	0
51	20240927	193900	447390090	12600	12600	12600	12600	0
52	20240927	193800	447390090	12600	12600	12600	12600	0
53	20240927	193700	447390090	12600	12600	12600	12600	0
54	20240927	193600	447390090	12600	12600	12600	12600	0
55	20240927	193500	447390090	12600	12600	12600	12600	0
56	20240927	193400	447390090	12600	12600	12600	12600	0
57	20240927	193300	447390090	12600	12600	12600	12600	0
58	20240927	193200	447390090	12600	12600	12600	12600	0
59	20240927	193100	447390090	12600	12600	12600	12600	0
60	20240927	193000	447390090	12600	12600	12600	12600	0
61	20240927	192900	447390090	12600	12600	12600	12600	0
62	20240927	192800	447390090	12600	12600	12600	12600	1095
63	20240927	192700	447390090	12600	12600	12600	12600	0
64	20240927	192600	447390090	12600	12600	12600	12600	0
65	20240927	192500	447390090	12600	12600	12600	12600	0
66	20240927	192400	447390090	12600	12600	12600	12600	0
67	20240927	192300	447390090	12600	12600	12600	12600	0
68	20240927	192200	447390090	12600	12600	12600	12600	0
69	20240927	192100	447390090	12600	12600	12600	12600	0
70	20240927	192000	447390090	12600	12600	12600	12600	0
71	20240927	191900	447390090	12600	12600	12600	12600	0
72	20240927	191800	447390090	12600	12600	12600	12600	0
73	20240927	191700	447390090	12600	12600	12600	12600	0
74	20240927	191600	447390090	12600	12600	12600	12600	0
75	20240927	191500	447390090	12600	12600	12600	12600	0
76	20240927	191400	447390090	12600	12600	12600	12600	0
77	20240927	191300	447390090	12600	12600	12600	12600	0
78	20240927	191200	447390090	12600	12600	12600	12600	0
79	20240927	191100	447390090	12600	12600	12600	12600	0
80	20240927	191000	447390090	12600	12600	12600	12600	0
81	20240927	190900	447390090	12600	12600	12600	12600	0
82	20240927	190800	447390090	12600	12600	12600	12600	0
83	20240927	190700	447390090	12600	12600	12600	12600	0
84	20240927	190600	447390090	12600	12600	12600	12600	0
85	20240927	190500	447390090	12600	12600	12600	12600	0
86	20240927	190400	447390090	12600	12600	12600	12600	0
87	20240927	190300	447390090	12600	12600	12600	12600	0
88	20240927	190200	447390090	12600	12600	12600	12600	0
89	20240927	190100	447390090	12600	12600	12600	12600	0
90	20240927	190000	447390090	12600	12600	12600	12600	0
91	20240927	185900	447390090	12600	12600	12600	12600	0
92	20240927	185800	447390090	12600	12600	12600	12600	1095
93	20240927	185700	447390090	12600	12600	12600	12600	0
94	20240927	185600	447390090	12600	12600	12600	12600	0
95	20240927	185500	447390090	12600	12600	12600	12600	0
96	20240927	185400	447390090	12600	12600	12600	12600	0
97	20240927	185300	447390090	12600	12600	12600	12600	0
98	20240927	185200	447390090	12600	12600	12600	12600	0
99	20240927	185100	447390090	12600	12600	12600	12600	0
100	20240927	185000	447390090	12600	12600	12600	12600	0
101	20240927	184900	447390090	12600	12600	12600	12600	0
102	20240927	184800	447390090	12600	12600	12600	12600	0
103	20240927	184700	447390090	12600	12600	12600	12600	0
104	20240927	184600	447390090	12600	12600	12600	12600	0
105	20240927	184500	447390090	12600	12600	12600	12600	0
106	20240927	184400	447390090	12600	12600	12600	12600	0
107	20240927	184300	447390090	12600	12600	12600	12600	0
108	20240927	184200	447390090	12600	12600	12600	12600	0
109	20240927	184100	447390090	12600	12600	12600	12600	0
110	20240927	184000	447390090	12600	12600	12600	12600	0
111	20240927	183900	447390090	12600	12600	12600	12600	0
112	20240927	183800	447390090	12600	12600	12600	12600	0
113	20240927	183700	447390090	12600	12600	12600	12600	0
114	20240927	183600	447390090	12600	12600	12600	12600	0
115	20240927	183500	447390090	12600	12600	12600	12600	0
116	20240927	183400	447390090	12600	12600	12600	12600	0
117	20240927	183300	447390090	12600	12600	12600	12600	0
118	20240927	183200	447390090	12600	12600	12600	12600	0
119	20240927	183100	447390090	12600	12600	12600	12600	0
120	20240927	183000	447390090	12600	12600	12600	12600	0
121	20240927	182900	447390090	12600	12600	12600	12600	0
122	20240927	182800	447390090	12600	12600	12600	12600	1095
123	20240927	182700	447390090	12600	12600	12600	12600	0
124	20240927	182600	447390090	12600	12600	12600	12600	0
125	20240927	182500	447390090	12600	12600	12600	12600	0
126	20240927	182400	447390090	12600	12600	12600	12600	0
127	20240927	182300	447390090	12600	12600	12600	12600	0
128	20240927	182200	447390090	12600	12600	12600	12600	0
129	20240927	182100	447390090	12600	12600	12600	12600	0
130	20240927	182000	447390090	12600	12600	12600	12600	0
131	20240927	181900	447390090	12600	12600	12600	12600	0
132	20240927	181800	447390090	12600	12600	12600	12600	0
133	20240927	181700	447390090	12600	12600	12600	12600	0
134	20240927	181600	447390090	12600	12600	12600	12600	0
135	20240927	181500	447390090	12600	12600	12600	12600	0
136	20240927	181400	447390090	12600	12600	12600	12600	0
137	20240927	181300	447390090	12600	12600	12600	12600	0
138	20240927	181200	447390090	12600	12600	12600	12600	0
139	20240927	181100	447390090	12600	12600	12600	12600	0
140	20240927	181000	447390090	12600	12600	12600	12600	0
141	20240927	180900	447390090	12600	12600	12600	12600	0
142	20240927	180800	447390090	12600	12600	12600	12600	0
143	20240927	180700	447390090	12600	12600	12600	12600	0
144	20240927	180600	447390090	12600	12600	12600	12600	0
145	20240927	180500	447390090	12600	12600	12600	12600	0
146	20240927	180400	447390090	12600	12600	12600	12600	0
147	20240927	180300	447390090	12600	12600	12600	12600	0
148	20240927	180200	447390090	12600	12600	12600	12600	0
149	20240927	180100	447390090	12600	12600	12600	12600	0
150	20240927	180000	447390090	12600	12600	12600	12600	0
151	20240927	175900	447390090	12600	12600	12600	12600	0
152	20240927	175800	447390090	12600	12600	12600	12600	1095
153	20240927	175700	447390090	12600	12600	12600	12600	0
154	20240927	175600	447390090	12600	12600	12600	12600	0
155	20240927	175500	447390090	12600	12600	12600	12600	0
156	20240927	175400	447390090	12600	12600	12600	12600	0
157	20240927	175300	447390090	12600	12600	12600	12600	0
158	20240927	175200	447390090	12600	12600	12600	12600	0
159	20240927	175100	447390090	12600	12600	12600	12600	0
160	20240927	175000	447390090	12600	12600	12600	12600	0
161	20240927	174900	447390090	12600	12600	12600	12600	0
162	20240927	174800	447390090	12600	12600	12600	12600	0
163	20240927	174700	447390090	12600	12600	12600	12600	0
164	20240927	174600	447390090	12600	12600	12600	12600	0
165	20240927	174500	447390090	12600	12600	12600	12600	0
166	20240927	174400	447390090	12600	12600	12600	12600	0
167	20240927	174300	447390090	12600	12600	12600	12600	0
168	20240927	174200	447390090	12600	12600	12600	12600	0
169	20240927	174100	447390090	12600	12600	12600	12600	0
170	20240927	174000	447390090	12600	12600	12600	12600	0
171	20240927	173900	447390090	12600	12600	12600	12600	0
172	20240927	173800	447390090	12600	12600	12600	12600	0
173	20240927	173700	447390090	12600	12600	12600	12600	0
174	20240927	173600	447390090	12600	12600	12600	12600	0
175	20240927	173500	447390090	12600	12600	12600	12600	0
176	20240927	173400	447390090	12600	12600	12600	12600	0
177	20240927	173300	447390090	12600	12600	12600	12600	0
178	20240927	173200	447390090	12600	12600	12600	12600	0
179	20240927	173100	447390090	12600	12600	12600	12600	0
180	20240927	173000	447390090	12600	12600	12600	12600	0
181	20240927	172900	447390090	12600	12600	12600	12600	0
182	20240927	172800	447390090	12600	12600	12600	12600	1095
183	20240927	172700	447390090	12600	12600	12600	12600	0
184	20240927	172600	447390090	12600	12600	12600	12600	0
185	20240927	172500	447390090	12600	12600	12600	12600	0
186	20240927	172400	447390090	12600	12600	12600	12600	0
187	20240927	172300	447390090	12600	12600	12600	12600	0
188	20240927	172200	447390090	12600	12600	12600	12600	0
189	20240927	172100	447390090	12600	12600	12600	12600	0
190	20240927	172000	447390090	12600	12600	12600	12600	0
191	20240927	171900	447390090	12600	12600	12600	12600	0
192	20240927	171800	447390090	12600	12600	12600	12600	0
193	20240927	171700	447390090	12600	12600	12600	12600	0
194	20240927	171600	447390090	12600	12600	12600	12600	0
195	20240927	171500	447390090	12600	12600	12600	12600	0
196	20240927	171400	447390090	12600	12600	12600	12600	0
197	20240927	171300	447390090	12600	12600	12600	12600	0
198	20240927	171200	447390090	12600	12600	12600	12600	0
199	20240927	171100	447390090	12600	12600	12600	12600	0
200	20240927	171000	447390090	12600	12600	12600	12600	0
201	20240927	170900	447390090	12600	12600	12600	12600	0
202	20240927	170800	447390090	12600	12600	12600	12600	0
203	20240927	170700	447390090	12600	12600	12600	12600	0
204	20240927	170600	447390090	12600	12600	12600	12600	0
205	20240927	170500	447390090	12600	12600	12600	12600	0
206	20240927	170400	447390090	12600	12600	12600	12600	0
207	20240927	170300	447390090	12600	12600	12600	12600	0
208	20240927	170200	447390090	12600	12600	12600	12600	0
209	20240927	170100	447390090	12600	12600	12600	12600	0
210	20240927	170000	447390090	12600	12600	12600	12600	0
211	20240927	165900	447390090	12600	12600	12600	12600	0
212	20240927	165800	447390090	12600	12600	12600	12600	1095
213	20240927	165700	447390090	12600	12600	12600	12600	0
214	20240927	165600	447390090	12600	12600	12600	12600	0
215	20240927	165500	447390090	12600	12600	12600	12600	0
216	20240927	165400	447390090	12600	12600	12600	12600	0
217	20240927	165300	447390090	12600	12600	12600	12600	0
218	20240927	165200	447390090	12600	12600	12600	12600	0
219	20240927	165100	447390090	12600	12600	12600	12600	0
220	20240927	165000	447390090	12600	12600	12600	12600	0
221	20240927	164900	447390090	12600	12600	12600	12600	0
222	20240927	164800	447390090	12600	12600	12600	12600	0
223	20240927	164700	447390090	12600	12600	12600	12600	0
224	20240927	164600	447390090	12600	12600	12600	12600	0
225	20240927	164500	447390090	12600	12600	12600	12600	0
226	20240927	164400	447390090	12600	12600	12600	12600	0
227	20240927	164300	447390090	12600	12600	12600	12600	0
228	20240927	164200	447390090	12600	12600	12600	12600	0
229	20240927	164100	447390090	12600	12600	12600	12600	0
230	20240927	164000	447390090	12600	12600	12600	12600	0
231	20240927	163900	447390090	12600	12600	12600	12600	0
232	20240927	163800	447390090	12600	12600	12600	12600	0
233	20240927	163700	447390090	12600	12600	12600	12600	0
234	20240927	163600	447390090	12600	12600	12600	12600	0
235	20240927	163500	447390090	12600	12600	12600	12600	0
236	20240927	163400	447390090	12600	12600	12600	12600	0
237	20240927	163300	447390090	12600	12600	12600	12600	0
238	20240927	163200	447390090	12600	12600	12600	12600	0
239	20240927	163100	447390090	12600	12600	12600	12600	0
240	20240927	163000	447390090	12600	12600	12600	12600	0
241	20240927	162900	447390090	12600	12600	12600	12600	0
242	20240927	162800	447390090	12600	12600	12600	12600	1095
243	20240927	162700	447390090	12600	12600	12600	12600	0
244	20240927	162600	447390090	12600	12600	12600	12600	0
245	20240927	162500	447390090	12600	12600	12600	12600	0
246	20240927	162400	447390090	12600	12600	12600	12600	0
247	20240927	162300	447390090	12600	12600	12600	12600	0
248	20240927	162200	447390090	12600	12600	12600	12600	0
249	20240927	162100	447390090	12600	12600	12600	12600	0
250	20240927	162000	447390090	12600	12600	12600	12600	0
251	20240927	161900	447390090	12600	12600	12600	12600	0
252	20240927	161800	447390090	12600	12600	12600	12600	0
253	20240927	161700	447390090	12600	12600	12600	12600	0
254	20240927	161600	447390090	12600	12600	12600	12600	0
255	20240927	161500	447390090	12600	12600	12600	12600	0
256	20240927	161400	447390090	12600	12600	12600	12600	0
257	20240927	161300	447390090	12600	12600	12600	12600	0
258	20240927	161200	447390090	12600	12600	12600	12600	0
259	20240927	161100	447390090	12600	12600	12600	12600	0
260	20240927	161000	447390090	12600	12600	12600	12600	0
261	20240927	160900	447390090	12600	12600	12600	12600	0
262	20240927	160800	447390090	12600	12600	12600	12600	0
263	20240927	160700	447390090	12600	12600	12600	12600	0
264	20240927	160600	447390090	12600	12600	12600	12600	0
265	20240927	160500	447390090	12600	12600	12600	12600	0
266	20240927	160400	447390090	12600	12600	12600	12600	0
267	20240927	160300	447390090	12600	12600	12600	12600	0
268	20240927	160200	447390090	12600	12600	12600	12600	0
269	20240927	160100	447390090	12600	12600	12600	12600	0
270	20240927	160000	447390090	12600	12600	12600	12600	0
271	20240927	155900	447390090	12600	12600	12600	12600	0
272	20240927	155800	447390090	12600	12600	12600	12600	1095
273	20240927	155700	447390090	12600	12600	12600	12600	0
274	20240927	155600	447390090	12600	12600	12600	12600	0
275	20240927	155500	447390090	12600	12600	12600	12600	0
276	20240927	155400	447390090	12600	12600	12600	12600	0
277	20240927	155300	447390090	12600	12600	12600	12600	0
278	20240927	155200	447390090	12600	12600	12600	12600	0
279	20240927	155100	447390090	12600	12600	12600	12600	0
280	20240927	155000	447390090	12600	12600	12600	12600	0
281	20240927	154900	447390090	12600	12600	12600	12600	0
282	20240927	154800	447390090	12600	12600	12600	12600	0
283	20240927	154700	447390090	12600	12600	12600	12600	0
284	20240927	154600	447390090	12600	12600	12600	12600	0
285	20240927	154500	447390090	12600	12600	12600	12600	0
286	20240927	154400	447390090	12600	12600	12600	12600	0
287	20240927	154300	447390090	12600	12600	12600	12600	0
288	20240927	154200	447390090	12600	12600	12600	12600	0
289	20240927	154100	447390090	12600	12600	12600	12600	0
290	20240927	154000	447390090	12600	12600	12600	12600	0
291	20240927	153900	447390090	12600	12600	12600	12600	0
292	20240927	153800	447390090	12600	12600	12600	12600	0
293	20240927	153700	447390090	12600	12600	12600	12600	0
294	20240927	153600	447390090	12600	12600	12600	12600	0
295	20240927	153500	447390090	12600	12600	12600	12600	0
296	20240927	153400	447390090	12600	12600	12600	12600	0
297	20240927	153300	447390090	12600	12600	12600	12600	0
298	20240927	153200	447390090	12600	12600	12600	12600	0
299	20240927	153100	447390090	12600	12600	12600	12600	0
300	20240927	153000	447390090	12600	12600	12600	12600	1095
301	20240927	152900	433593090	12630	12630	12630	12630	0
302	20240927	152800	433593090	12630	12630	12630	12630	0
303	20240927	152700	433593090	12630	12630	12630	12630	0
304	20240927	152600	433593090	12630	12630	12630	12630	0
305	20240927	152500	433593090	12630	12630	12630	12630	0
306	20240927	152400	433593090	12630	12630	12630	12630	0
307	20240927	152300	433593090	12630	12630	12630	12630	0
308	20240927	152200	433593090	12630	12630	12630	12630	0
309	20240927	152100	433593090	12630	12630	12630	12630	0
310	20240927	152000	433593090	12630	12630	12630	12630	0
311	20240927	151900	433593090	12630	12630	12630	12630	0
312	20240927	151800	433593090	12630	12630	12630	12630	0
313	20240927	151700	433593090	12630	12610	12630	12600	23
314	20240927	151600	433303150	12630	12630	12630	12630	0
315	20240927	151500	433303150	12630	12630	12630	12630	2
316	20240927	151400	433277890	12590	12590	12590	12590	0
317	20240927	151300	433277890	12590	12590	12590	12590	5
318	20240927	151200	433214940	12630	12600	12630	12600	58
319	20240927	151100	432484110	12600	12600	12600	12600	12
320	20240927	151000	432332910	12590	12600	12600	12590	26
321	20240927	150900	432005420	12590	12590	12590	12590	1
322	20240927	150800	431992830	12600	12590	12600	12590	168
323	20240927	150700	429876130	12600	12600	12600	12600	15
324	20240927	150600	429687130	12600	12600	12600	12600	13
325	20240927	150500	429523330	12600	12600	12600	12580	477
326	20240927	150400	423515440	12600	12600	12600	12600	15
327	20240927	150300	423326440	12600	12630	12630	12600	127
328	20240927	150200	421726210	12630	12630	12630	12630	0
329	20240927	150100	421726210	12630	12600	12630	12600	501
330	20240927	150000	415413580	12600	12600	12600	12600	0
331	20240927	145900	415413580	12600	12600	12600	12600	15
332	20240927	145800	415224580	12640	12600	12640	12600	16
333	20240927	145700	415022940	12580	12580	12580	12580	0
334	20240927	145600	415022940	12580	12580	12580	12580	0
335	20240927	145500	415022940	12580	12590	12590	12580	203
336	20240927	145400	412469050	12580	12580	12580	12580	0
337	20240927	145300	412469050	12580	12580	12580	12580	0
338	20240927	145200	412469050	12580	12580	12580	12580	0
339	20240927	145100	412469050	12580	12580	12580	12580	0
340	20240927	145000	412469050	12580	12590	12640	12580	101
341	20240927	144900	411198260	12640	12580	12640	12580	146
342	20240927	144800	409361520	12640	12640	12640	12640	0
343	20240927	144700	409361520	12640	12590	12640	12580	290
344	20240927	144600	405713210	12640	12610	12640	12590	2954
345	20240927	144500	368517650	12650	12650	12650	12650	55
346	20240927	144400	367821900	12650	12650	12650	12600	58
347	20240927	144300	367090170	12650	12640	12650	12600	2311
348	20240927	144200	337949150	12630	12610	12630	12600	366
349	20240927	144100	333327200	12630	12630	12630	12630	28
350	20240927	144000	332973560	12630	12630	12630	12630	109
351	20240927	143900	331596890	12630	12610	12630	12610	115
352	20240927	143800	330146720	12610	12610	12610	12600	881
353	20240927	143700	319045910	12620	12610	12620	12600	164
354	20240927	143600	316979440	12620	12610	12620	12610	52
355	20240927	143500	316323690	12610	12610	12610	12610	30
356	20240927	143400	315945390	12630	12630	12630	12630	0
357	20240927	143300	315945390	12630	12630	12630	12630	10
358	20240927	143200	315819090	12630	12630	12630	12630	0
359	20240927	143100	315819090	12630	12600	12630	12600	460
360	20240927	143000	310013040	12600	12580	12600	12580	28
361	20240927	142900	309660740	12600	12600	12600	12600	0
362	20240927	142800	309660740	12600	12570	12600	12570	757
363	20240927	142700	300132750	12570	12570	12570	12570	15
364	20240927	142600	299944200	12570	12570	12570	12570	0
365	20240927	142500	299944200	12570	12570	12570	12570	16
366	20240927	142400	299743080	12570	12570	12570	12570	0
367	20240927	142300	299743080	12570	12570	12570	12570	0
368	20240927	142200	299743080	12570	12570	12570	12570	0
369	20240927	142100	299743080	12570	12530	12570	12530	25
370	20240927	142000	299429230	12570	12570	12570	12570	0
371	20240927	141900	299429230	12570	12570	12570	12570	0
372	20240927	141800	299429230	12570	12570	12570	12570	10
373	20240927	141700	299303530	12570	12570	12570	12570	0
374	20240927	141600	299303530	12570	12570	12570	12570	0
375	20240927	141500	299303530	12570	12570	12570	12570	0
376	20240927	141400	299303530	12570	12570	12570	12570	0
377	20240927	141300	299303530	12570	12570	12570	12570	0
378	20240927	141200	299303530	12570	12550	12570	12550	625
379	20240927	141100	291459580	12540	12540	12540	12540	0
380	20240927	141000	291459580	12540	12540	12540	12540	0
381	20240927	140900	291459580	12540	12540	12540	12540	100
382	20240927	140800	290205580	12540	12540	12540	12540	0
383	20240927	140700	290205580	12540	12540	12540	12540	0
384	20240927	140600	290205580	12540	12540	12540	12540	0
385	20240927	140500	290205580	12540	12540	12540	12540	1
386	20240927	140400	290193040	12510	12510	12510	12510	1
387	20240927	140300	290180530	12540	12540	12540	12540	0
388	20240927	140200	290180530	12540	12540	12540	12540	21
389	20240927	140100	289917190	12540	12540	12540	12540	4
390	20240927	140000	289867030	12540	12540	12540	12540	10
391	20240927	135900	289741630	12550	12550	12550	12550	0
392	20240927	135800	289741630	12550	12530	12550	12520	646
393	20240927	135700	281653670	12540	12540	12540	12540	52
394	20240927	135600	281001590	12550	12550	12550	12550	0
395	20240927	135500	281001590	12550	12550	12550	12550	0
396	20240927	135400	281001590	12550	12550	12550	12550	0
397	20240927	135300	281001590	12550	12550	12550	12550	0
398	20240927	135200	281001590	12550	12550	12550	12550	100
399	20240927	135100	279746590	12550	12550	12550	12550	0
400	20240927	135000	279746590	12550	12550	12550	12550	0
401	20240927	134900	279746590	12550	12560	12560	12550	52
402	20240927	134800	279093980	12570	12570	12570	12570	0
403	20240927	134700	279093980	12570	12570	12570	12570	12
404	20240927	134600	278943140	12600	12600	12600	12600	0
405	20240927	134500	278943140	12600	12600	12600	12600	0
406	20240927	134400	278943140	12600	12600	12600	12600	0
407	20240927	134300	278943140	12600	12600	12600	12580	50
408	20240927	134200	278313740	12640	12640	12640	12640	0
409	20240927	134100	278313740	12640	12640	12640	12640	0
410	20240927	134000	278313740	12640	12610	12640	12600	32
411	20240927	133900	277910300	12640	12610	12640	12600	110
412	20240927	133800	276522450	12620	12620	12620	12620	0
413	20240927	133700	276522450	12620	12620	12620	12620	0
414	20240927	133600	276522450	12620	12620	12620	12620	0
415	20240927	133500	276522450	12620	12620	12620	12620	0
416	20240927	133400	276522450	12620	12620	12620	12620	0
417	20240927	133300	276522450	12620	12620	12620	12620	1
418	20240927	133200	276509830	12600	12600	12600	12600	283
419	20240927	133100	272944030	12600	12600	12600	12600	0
420	20240927	133000	272944030	12600	12600	12600	12600	0
421	20240927	132900	272944030	12600	12600	12600	12600	0
422	20240927	132800	272944030	12600	12600	12600	12600	0
423	20240927	132700	272944030	12600	12600	12600	12600	0
424	20240927	132600	272944030	12600	12600	12600	12600	0
425	20240927	132500	272944030	12600	12600	12600	12600	0
426	20240927	132400	272944030	12600	12600	12600	12600	0
427	20240927	132300	272944030	12600	12600	12600	12600	0
428	20240927	132200	272944030	12600	12600	12600	12600	0
429	20240927	132100	272944030	12600	12600	12600	12600	0
430	20240927	132000	272944030	12600	12600	12600	12600	0
431	20240927	131900	272944030	12600	12590	12600	12590	2
432	20240927	131800	272918840	12600	12600	12600	12600	0
433	20240927	131700	272918840	12600	12600	12600	12600	0
434	20240927	131600	272918840	12600	12600	12600	12600	0
435	20240927	131500	272918840	12600	12600	12600	12600	0
436	20240927	131400	272918840	12600	12600	12600	12600	0
437	20240927	131300	272918840	12600	12600	12600	12600	0
438	20240927	131200	272918840	12600	12600	12600	12600	0
439	20240927	131100	272918840	12600	12590	12600	12590	5
440	20240927	131000	272855850	12600	12600	12600	12600	0
441	20240927	130900	272855850	12600	12600	12600	12600	0
442	20240927	130800	272855850	12600	12600	12600	12600	0
443	20240927	130700	272855850	12600	12600	12600	12600	0
444	20240927	130600	272855850	12600	12600	12600	12600	0
445	20240927	130500	272855850	12600	12600	12600	12600	0
446	20240927	130400	272855850	12600	12600	12600	12600	0
447	20240927	130300	272855850	12600	12600	12600	12600	0
448	20240927	130200	272855850	12600	12600	12600	12600	0
449	20240927	130100	272855850	12600	12600	12600	12600	0
450	20240927	130000	272855850	12600	12600	12600	12600	0
451	20240927	125900	272855850	12600	12600	12600	12600	0
452	20240927	125800	272855850	12600	12510	12620	12500	324
453	20240927	125700	268787060	12540	12540	12540	12540	0
454	20240927	125600	268787060	12540	12540	12540	12540	48
455	20240927	125500	268185140	12540	12540	12540	12540	0
456	20240927	125400	268185140	12540	12540	12540	12540	0
457	20240927	125300	268185140	12540	12530	12540	12530	36
458	20240927	125200	267733710	12510	12510	12510	12510	0
459	20240927	125100	267733710	12510	12510	12510	12510	0
460	20240927	125000	267733710	12510	12510	12510	12510	37
461	20240927	124900	267270840	12500	12500	12500	12500	0
462	20240927	124800	267270840	12500	12500	12500	12500	0
463	20240927	124700	267270840	12500	12500	12500	12500	0
464	20240927	124600	267270840	12500	12500	12500	12500	0
465	20240927	124500	267270840	12500	12500	12500	12500	0
466	20240927	124400	267270840	12500	12500	12500	12500	0
467	20240927	124300	267270840	12500	12500	12500	12500	0
468	20240927	124200	267270840	12500	12500	12500	12500	0
469	20240927	124100	267270840	12500	12500	12500	12500	0
470	20240927	124000	267270840	12500	12500	12500	12500	0
471	20240927	123900	267270840	12500	12500	12500	12500	0
472	20240927	123800	267270840	12500	12500	12500	12500	0
473	20240927	123700	267270840	12500	12500	12500	12500	0
474	20240927	123600	267270840	12500	12500	12500	12500	37
475	20240927	123500	266808340	12500	12510	12510	12500	500
476	20240927	123400	260556540	12510	12510	12510	12510	0
477	20240927	123300	260556540	12510	12510	12510	12510	20
478	20240927	123200	260306340	12500	12500	12500	12500	0
479	20240927	123100	260306340	12500	12500	12500	12500	33
480	20240927	123000	259893840	12500	12500	12500	12500	400
481	20240927	122900	254893840	12500	12500	12500	12500	1000
482	20240927	122800	242393840	12500	12500	12500	12500	0
483	20240927	122700	242393840	12500	12500	12500	12500	0
484	20240927	122600	242393840	12500	12500	12500	12500	0
485	20240927	122500	242393840	12500	12520	12520	12500	502
486	20240927	122400	236112970	12530	12530	12530	12530	0
487	20240927	122300	236112970	12530	12530	12530	12530	0
488	20240927	122200	236112970	12530	12530	12530	12530	0
489	20240927	122100	236112970	12530	12530	12530	12530	0
490	20240927	122000	236112970	12530	12530	12530	12530	2
491	20240927	121900	236087910	12540	12540	12540	12540	0
492	20240927	121800	236087910	12540	12540	12540	12540	0
493	20240927	121700	236087910	12540	12540	12540	12540	0
494	20240927	121600	236087910	12540	12540	12540	12540	0
495	20240927	121500	236087910	12540	12540	12540	12540	0
496	20240927	121400	236087910	12540	12540	12540	12540	0
497	20240927	121300	236087910	12540	12540	12540	12540	0
498	20240927	121200	236087910	12540	12540	12540	12540	0
499	20240927	121100	236087910	12540	12540	12540	12540	1
500	20240927	121000	236075370	12540	12540	12540	12540	0
501	20240927	120900	236075370	12540	12540	12540	12540	0
502	20240927	120800	236075370	12540	12540	12540	12540	0
503	20240927	120700	236075370	12540	12540	12540	12540	1
504	20240927	120600	236062830	12550	12550	12550	12550	0
505	20240927	120500	236062830	12550	12550	12550	12550	0
506	20240927	120400	236062830	12550	12550	12550	12550	0
507	20240927	120300	236062830	12550	12550	12550	12550	0
508	20240927	120200	236062830	12550	12550	12550	12550	0
509	20240927	120100	236062830	12550	12550	12550	12550	0
510	20240927	120000	236062830	12550	12550	12550	12550	55
511	20240927	115900	235372580	12510	12510	12510	12510	0
512	20240927	115800	235372580	12510	12510	12510	12510	20
513	20240927	115700	235122380	12540	12540	12540	12540	11
514	20240927	115600	234984440	12550	12540	12550	12540	50
515	20240927	115500	234357070	12540	12540	12540	12540	0
516	20240927	115400	234357070	12540	12540	12540	12540	0
517	20240927	115300	234357070	12540	12540	12540	12540	0
518	20240927	115200	234357070	12540	12540	12540	12540	0
519	20240927	115100	234357070	12540	12540	12540	12540	88
520	20240927	115000	233253550	12530	12530	12530	12530	0
521	20240927	114900	233253550	12530	12530	12530	12530	0
522	20240927	114800	233253550	12530	12530	12530	12530	0
523	20240927	114700	233253550	12530	12530	12530	12530	54
524	20240927	114600	232576930	12530	12530	12530	12530	0
525	20240927	114500	232576930	12530	12530	12530	12530	0
526	20240927	114400	232576930	12530	12530	12530	12530	288
527	20240927	114300	228968290	12500	12500	12500	12500	0
528	20240927	114200	228968290	12500	12500	12500	12500	0
529	20240927	114100	228968290	12500	12500	12500	12500	100
530	20240927	114000	227718290	12500	12500	12500	12500	0
531	20240927	113900	227718290	12500	12500	12500	12500	0
532	20240927	113800	227718290	12500	12500	12500	12500	0
533	20240927	113700	227718290	12500	12500	12500	12500	187
534	20240927	113600	225380790	12530	12530	12530	12530	0
535	20240927	113500	225380790	12530	12530	12530	12530	0
536	20240927	113400	225380790	12530	12530	12530	12530	0
537	20240927	113300	225380790	12530	12530	12530	12530	0
538	20240927	113200	225380790	12530	12530	12530	12530	0
539	20240927	113100	225380790	12530	12530	12530	12530	0
540	20240927	113000	225380790	12530	12530	12530	12530	0
541	20240927	112900	225380790	12530	12530	12530	12530	1
542	20240927	112800	225368260	12500	12500	12500	12500	0
543	20240927	112700	225368260	12500	12500	12500	12500	0
544	20240927	112600	225368260	12500	12500	12500	12500	13
545	20240927	112500	225205760	12510	12510	12510	12510	0
546	20240927	112400	225205760	12510	12510	12510	12510	283
547	20240927	112300	221665430	12530	12570	12570	12530	43
548	20240927	112200	221125920	12620	12620	12620	12620	1
549	20240927	112100	221113300	12570	12570	12570	12570	111
550	20240927	112000	219718030	12570	12570	12570	12570	0
551	20240927	111900	219718030	12570	12570	12570	12570	101
552	20240927	111800	218448460	12570	12570	12570	12570	50
553	20240927	111700	217819960	12570	12570	12570	12570	0
554	20240927	111600	217819960	12570	12570	12570	12570	0
555	20240927	111500	217819960	12570	12570	12570	12570	0
556	20240927	111400	217819960	12570	12570	12570	12570	0
557	20240927	111300	217819960	12570	12570	12570	12570	0
558	20240927	111200	217819960	12570	12570	12570	12570	0
559	20240927	111100	217819960	12570	12570	12570	12570	0
560	20240927	111000	217819960	12570	12570	12570	12570	0
561	20240927	110900	217819960	12570	12570	12570	12570	0
562	20240927	110800	217819960	12570	12570	12570	12570	117
563	20240927	110700	216349270	12570	12570	12570	12570	5
564	20240927	110600	216286420	12570	12570	12570	12570	0
565	20240927	110500	216286420	12570	12570	12570	12570	100
566	20240927	110400	215029420	12620	12620	12620	12620	0
567	20240927	110300	215029420	12620	12620	12620	12620	0
568	20240927	110200	215029420	12620	12620	12620	12620	0
569	20240927	110100	215029420	12620	12620	12620	12620	0
570	20240927	110000	215029420	12620	12620	12620	12620	0
571	20240927	105900	215029420	12620	12620	12620	12620	0
572	20240927	105800	215029420	12620	12620	12620	12620	0
573	20240927	105700	215029420	12620	12620	12620	12620	0
574	20240927	105600	215029420	12620	12620	12620	12620	0
575	20240927	105500	215029420	12620	12620	12620	12620	7
576	20240927	105400	214941080	12600	12550	12600	12550	700
577	20240927	105300	206127530	12490	12490	12490	12490	0
578	20240927	105200	206127530	12490	12490	12490	12490	0
579	20240927	105100	206127530	12490	12490	12490	12490	0
580	20240927	105000	206127530	12490	12490	12490	12490	0
581	20240927	104900	206127530	12490	12490	12490	12490	66
582	20240927	104800	205303190	12490	12490	12490	12490	0
583	20240927	104700	205303190	12490	12490	12490	12490	35
584	20240927	104600	204866040	12490	12490	12490	12490	0
585	20240927	104500	204866040	12490	12490	12490	12490	5
586	20240927	104400	204803590	12490	12490	12490	12490	0
587	20240927	104300	204803590	12490	12490	12490	12490	0
588	20240927	104200	204803590	12490	12490	12490	12490	0
589	20240927	104100	204803590	12490	12490	12490	12490	0
590	20240927	104000	204803590	12490	12490	12490	12490	0
591	20240927	103900	204803590	12490	12490	12490	12490	0
592	20240927	103800	204803590	12490	12490	12490	12490	0
593	20240927	103700	204803590	12490	12490	12490	12490	38
594	20240927	103600	204328970	12490	12490	12490	12490	0
595	20240927	103500	204328970	12490	12490	12490	12490	0
596	20240927	103400	204328970	12490	12490	12490	12490	0
597	20240927	103300	204328970	12490	12490	12490	12490	0
598	20240927	103200	204328970	12490	12490	12490	12490	116
599	20240927	103100	202880130	12500	12500	12500	12500	0
600	20240927	103000	202880130	12500	12500	12500	12500	550
601	20240927	102900	196005130	12510	12540	12540	12510	643
602	20240927	102800	187944680	12550	12620	12620	12550	2721
603	20240927	102700	153695920	12700	12700	12700	12700	0
604	20240927	102600	153695920	12700	12700	12700	12700	0
605	20240927	102500	153695920	12700	12700	12700	12700	0
606	20240927	102400	153695920	12700	12700	12700	12700	17
607	20240927	102300	153480020	12700	12620	12700	12620	129
608	20240927	102200	151851960	12620	12620	12620	12620	2
609	20240927	102100	151826720	12620	12620	12620	12620	37
610	20240927	102000	151359780	12640	12640	12640	12640	136
611	20240927	101900	149640740	12640	12640	12640	12640	0
612	20240927	101800	149640740	12640	12640	12640	12640	0
613	20240927	101700	149640740	12640	12700	12700	12640	51
614	20240927	101600	148996040	12640	12650	12650	12640	500
615	20240927	101500	142674820	12700	12700	12700	12700	0
616	20240927	101400	142674820	12700	12700	12700	12700	0
617	20240927	101300	142674820	12700	12660	12700	12660	207
618	20240927	101200	140054160	12710	12710	12710	12710	0
619	20240927	101100	140054160	12710	12710	12710	12710	0
620	20240927	101000	140054160	12710	12710	12710	12710	0
621	20240927	100900	140054160	12710	12710	12710	12710	0
622	20240927	100800	140054160	12710	12710	12710	12710	0
623	20240927	100700	140054160	12710	12710	12710	12710	3
624	20240927	100600	140016030	12710	12710	12710	12710	1
625	20240927	100500	140003320	12670	12700	12700	12670	70
626	20240927	100400	139116270	12720	12710	12720	12710	3
627	20240927	100300	139078120	12720	12720	12720	12720	32
628	20240927	100200	138671080	12660	12670	12720	12660	24
629	20240927	100100	138367000	12720	12650	12720	12640	560
630	20240927	100000	131272720	12700	12700	12700	12700	1
631	20240927	095900	131260020	12700	12700	12700	12700	0
632	20240927	095800	131260020	12700	12700	12700	12700	0
633	20240927	095700	131260020	12700	12650	12700	12650	12
634	20240927	095600	131108170	12700	12700	12700	12700	0
635	20240927	095500	131108170	12700	12680	12700	12660	678
636	20240927	095400	122520280	12680	12680	12680	12680	124
637	20240927	095300	120947960	12740	12740	12740	12740	1
638	20240927	095200	120935220	12680	12700	12700	12680	83
639	20240927	095100	119881340	12750	12750	12750	12700	113
640	20240927	095000	118445140	12740	12740	12740	12740	88
641	20240927	094900	117324020	12740	12740	12740	12740	17
642	20240927	094800	117107440	12740	12700	12740	12700	1361
643	20240927	094700	99821640	12700	12700	12700	12700	5
644	20240927	094600	99758140	12660	12660	12660	12660	0
645	20240927	094500	99758140	12660	12660	12660	12660	241
646	20240927	094400	96707080	12660	12660	12660	12660	8
647	20240927	094300	96605800	12650	12650	12700	12650	214
648	20240927	094200	93898500	12700	12700	12700	12700	1
649	20240927	094100	93885800	12680	12680	12680	12650	270
650	20240927	094000	90462530	12680	12680	12680	12680	0
651	20240927	093900	90462530	12680	12680	12680	12680	2
652	20240927	093800	90437170	12680	12680	12680	12680	0
653	20240927	093700	90437170	12680	12680	12680	12680	0
654	20240927	093600	90437170	12680	12680	12680	12680	0
655	20240927	093500	90437170	12680	12680	12680	12680	0
656	20240927	093400	90437170	12680	12680	12680	12680	0
657	20240927	093300	90437170	12680	12680	12680	12680	0
658	20240927	093200	90437170	12680	12670	12690	12670	949
659	20240927	093100	78400010	12650	12650	12650	12650	0
660	20240927	093000	78400010	12650	12650	12650	12650	0
661	20240927	092900	78400010	12650	12650	12650	12650	386
662	20240927	092800	73517110	12650	12650	12650	12650	0
663	20240927	092700	73517110	12650	12640	12650	12640	307
664	20240927	092600	69635780	12640	12640	12640	12640	0
665	20240927	092500	69635780	12640	12640	12640	12640	1
666	20240927	092400	69623140	12600	12600	12600	12600	0
667	20240927	092300	69623140	12600	12600	12600	12600	0
668	20240927	092200	69623140	12600	12600	12600	12600	0
669	20240927	092100	69623140	12600	12560	12600	12560	22
670	20240927	092000	69346740	12560	12550	12570	12550	4
671	20240927	091900	69296490	12600	12590	12600	12590	30
672	20240927	091800	68918770	12590	12590	12590	12590	0
673	20240927	091700	68918770	12590	12590	12590	12590	0
674	20240927	091600	68918770	12590	12590	12590	12590	30
675	20240927	091500	68541070	12590	12590	12590	12590	0
676	20240927	091400	68541070	12590	12500	12590	12500	1031
677	20240927	091300	55606890	12500	12500	12500	12500	0
678	20240927	091200	55606890	12500	12500	12500	12500	0
679	20240927	091100	55606890	12500	12420	12500	12420	102
680	20240927	091000	54338890	12420	12420	12420	12420	80
681	20240927	090900	53345290	12420	12420	12420	12340	1651
682	20240927	090800	32856910	12440	12450	12450	12440	300
683	20240927	090700	29123910	12580	12580	12580	12580	1
684	20240927	090600	29111330	12590	12590	12590	12590	0
685	20240927	090500	29111330	12590	12430	12590	12430	246
686	20240927	090400	26041410	12550	12550	12550	12550	0
687	20240927	090300	26041410	12550	12550	12550	12550	3
688	20240927	090200	26003760	12590	12590	12590	12590	0
689	20240927	090100	26003760	12590	12590	12590	12590	0
690	20240927	090000	26003760	12590	12550	12590	12550	2072