KissMeData/304100/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	211000	958291370	15600	15600	15600	15600	848
3	20240925	210900	958291370	15600	15600	15600	15600	0
4	20240925	210800	958291370	15600	15600	15600	15600	0
5	20240925	210700	958291370	15600	15600	15600	15600	0
6	20240925	210600	958291370	15600	15600	15600	15600	0
7	20240925	210500	958291370	15600	15600	15600	15600	0
8	20240925	210400	958291370	15600	15600	15600	15600	0
9	20240925	210300	958291370	15600	15600	15600	15600	0
10	20240925	210200	958291370	15600	15600	15600	15600	0
11	20240925	210100	958291370	15600	15600	15600	15600	0
12	20240925	210000	958291370	15600	15600	15600	15600	0
13	20240925	205900	958291370	15600	15600	15600	15600	0
14	20240925	205800	958291370	15600	15600	15600	15600	0
15	20240925	205700	958291370	15600	15600	15600	15600	0
16	20240925	205600	958291370	15600	15600	15600	15600	0
17	20240925	205500	958291370	15600	15600	15600	15600	0
18	20240925	205400	958291370	15600	15600	15600	15600	0
19	20240925	205300	958291370	15600	15600	15600	15600	0
20	20240925	205200	958291370	15600	15600	15600	15600	0
21	20240925	205100	958291370	15600	15600	15600	15600	0
22	20240925	205000	958291370	15600	15600	15600	15600	0
23	20240925	204900	958291370	15600	15600	15600	15600	0
24	20240925	204800	958291370	15600	15600	15600	15600	0
25	20240925	204700	958291370	15600	15600	15600	15600	0
26	20240925	204600	958291370	15600	15600	15600	15600	0
27	20240925	204500	958291370	15600	15600	15600	15600	0
28	20240925	204400	958291370	15600	15600	15600	15600	0
29	20240925	204300	958291370	15600	15600	15600	15600	0
30	20240925	204200	958291370	15600	15600	15600	15600	0
31	20240925	204100	958291370	15600	15600	15600	15600	0
32	20240925	204000	958291370	15600	15600	15600	15600	848
33	20240925	203900	958291370	15600	15600	15600	15600	0
34	20240925	203800	958291370	15600	15600	15600	15600	0
35	20240925	203700	958291370	15600	15600	15600	15600	0
36	20240925	203600	958291370	15600	15600	15600	15600	0
37	20240925	203500	958291370	15600	15600	15600	15600	0
38	20240925	203400	958291370	15600	15600	15600	15600	0
39	20240925	203300	958291370	15600	15600	15600	15600	0
40	20240925	203200	958291370	15600	15600	15600	15600	0
41	20240925	203100	958291370	15600	15600	15600	15600	0
42	20240925	203000	958291370	15600	15600	15600	15600	0
43	20240925	202900	958291370	15600	15600	15600	15600	0
44	20240925	202800	958291370	15600	15600	15600	15600	0
45	20240925	202700	958291370	15600	15600	15600	15600	0
46	20240925	202600	958291370	15600	15600	15600	15600	0
47	20240925	202500	958291370	15600	15600	15600	15600	0
48	20240925	202400	958291370	15600	15600	15600	15600	0
49	20240925	202300	958291370	15600	15600	15600	15600	0
50	20240925	202200	958291370	15600	15600	15600	15600	0
51	20240925	202100	958291370	15600	15600	15600	15600	0
52	20240925	202000	958291370	15600	15600	15600	15600	0
53	20240925	201900	958291370	15600	15600	15600	15600	0
54	20240925	201800	958291370	15600	15600	15600	15600	0
55	20240925	201700	958291370	15600	15600	15600	15600	0
56	20240925	201600	958291370	15600	15600	15600	15600	0
57	20240925	201500	958291370	15600	15600	15600	15600	0
58	20240925	201400	958291370	15600	15600	15600	15600	0
59	20240925	201300	958291370	15600	15600	15600	15600	0
60	20240925	201200	958291370	15600	15600	15600	15600	0
61	20240925	201100	958291370	15600	15600	15600	15600	0
62	20240925	201000	958291370	15600	15600	15600	15600	848
63	20240925	200900	958291370	15600	15600	15600	15600	0
64	20240925	200800	958291370	15600	15600	15600	15600	0
65	20240925	200700	958291370	15600	15600	15600	15600	0
66	20240925	200600	958291370	15600	15600	15600	15600	0
67	20240925	200500	958291370	15600	15600	15600	15600	0
68	20240925	200400	958291370	15600	15600	15600	15600	0
69	20240925	200300	958291370	15600	15600	15600	15600	0
70	20240925	200200	958291370	15600	15600	15600	15600	0
71	20240925	200100	958291370	15600	15600	15600	15600	0
72	20240925	200000	958291370	15600	15600	15600	15600	0
73	20240925	195900	958291370	15600	15600	15600	15600	0
74	20240925	195800	958291370	15600	15600	15600	15600	0
75	20240925	195700	958291370	15600	15600	15600	15600	0
76	20240925	195600	958291370	15600	15600	15600	15600	0
77	20240925	195500	958291370	15600	15600	15600	15600	0
78	20240925	195400	958291370	15600	15600	15600	15600	0
79	20240925	195300	958291370	15600	15600	15600	15600	0
80	20240925	195200	958291370	15600	15600	15600	15600	0
81	20240925	195100	958291370	15600	15600	15600	15600	0
82	20240925	195000	958291370	15600	15600	15600	15600	0
83	20240925	194900	958291370	15600	15600	15600	15600	0
84	20240925	194800	958291370	15600	15600	15600	15600	0
85	20240925	194700	958291370	15600	15600	15600	15600	0
86	20240925	194600	958291370	15600	15600	15600	15600	0
87	20240925	194500	958291370	15600	15600	15600	15600	0
88	20240925	194400	958291370	15600	15600	15600	15600	0
89	20240925	194300	958291370	15600	15600	15600	15600	0
90	20240925	194200	958291370	15600	15600	15600	15600	0
91	20240925	194100	958291370	15600	15600	15600	15600	0
92	20240925	194000	958291370	15600	15600	15600	15600	848
93	20240925	193900	958291370	15600	15600	15600	15600	0
94	20240925	193800	958291370	15600	15600	15600	15600	0
95	20240925	193700	958291370	15600	15600	15600	15600	0
96	20240925	193600	958291370	15600	15600	15600	15600	0
97	20240925	193500	958291370	15600	15600	15600	15600	0
98	20240925	193400	958291370	15600	15600	15600	15600	0
99	20240925	193300	958291370	15600	15600	15600	15600	0
100	20240925	193200	958291370	15600	15600	15600	15600	0
101	20240925	193100	958291370	15600	15600	15600	15600	0
102	20240925	193000	958291370	15600	15600	15600	15600	0
103	20240925	192900	958291370	15600	15600	15600	15600	0
104	20240925	192800	958291370	15600	15600	15600	15600	0
105	20240925	192700	958291370	15600	15600	15600	15600	0
106	20240925	192600	958291370	15600	15600	15600	15600	0
107	20240925	192500	958291370	15600	15600	15600	15600	0
108	20240925	192400	958291370	15600	15600	15600	15600	0
109	20240925	192300	958291370	15600	15600	15600	15600	0
110	20240925	192200	958291370	15600	15600	15600	15600	0
111	20240925	192100	958291370	15600	15600	15600	15600	0
112	20240925	192000	958291370	15600	15600	15600	15600	0
113	20240925	191900	958291370	15600	15600	15600	15600	0
114	20240925	191800	958291370	15600	15600	15600	15600	0
115	20240925	191700	958291370	15600	15600	15600	15600	0
116	20240925	191600	958291370	15600	15600	15600	15600	0
117	20240925	191500	958291370	15600	15600	15600	15600	0
118	20240925	191400	958291370	15600	15600	15600	15600	0
119	20240925	191300	958291370	15600	15600	15600	15600	0
120	20240925	191200	958291370	15600	15600	15600	15600	0
121	20240925	191100	958291370	15600	15600	15600	15600	0
122	20240925	191000	958291370	15600	15600	15600	15600	848
123	20240925	190900	958291370	15600	15600	15600	15600	0
124	20240925	190800	958291370	15600	15600	15600	15600	0
125	20240925	190700	958291370	15600	15600	15600	15600	0
126	20240925	190600	958291370	15600	15600	15600	15600	0
127	20240925	190500	958291370	15600	15600	15600	15600	0
128	20240925	190400	958291370	15600	15600	15600	15600	0
129	20240925	190300	958291370	15600	15600	15600	15600	0
130	20240925	190200	958291370	15600	15600	15600	15600	0
131	20240925	190100	958291370	15600	15600	15600	15600	0
132	20240925	190000	958291370	15600	15600	15600	15600	0
133	20240925	185900	958291370	15600	15600	15600	15600	0
134	20240925	185800	958291370	15600	15600	15600	15600	0
135	20240925	185700	958291370	15600	15600	15600	15600	0
136	20240925	185600	958291370	15600	15600	15600	15600	0
137	20240925	185500	958291370	15600	15600	15600	15600	0
138	20240925	185400	958291370	15600	15600	15600	15600	0
139	20240925	185300	958291370	15600	15600	15600	15600	0
140	20240925	185200	958291370	15600	15600	15600	15600	0
141	20240925	185100	958291370	15600	15600	15600	15600	0
142	20240925	185000	958291370	15600	15600	15600	15600	0
143	20240925	184900	958291370	15600	15600	15600	15600	0
144	20240925	184800	958291370	15600	15600	15600	15600	0
145	20240925	184700	958291370	15600	15600	15600	15600	0
146	20240925	184600	958291370	15600	15600	15600	15600	0
147	20240925	184500	958291370	15600	15600	15600	15600	0
148	20240925	184400	958291370	15600	15600	15600	15600	0
149	20240925	184300	958291370	15600	15600	15600	15600	0
150	20240925	184200	958291370	15600	15600	15600	15600	0
151	20240925	184100	958291370	15600	15600	15600	15600	0
152	20240925	184000	958291370	15600	15600	15600	15600	848
153	20240925	183900	958291370	15600	15600	15600	15600	0
154	20240925	183800	958291370	15600	15600	15600	15600	0
155	20240925	183700	958291370	15600	15600	15600	15600	0
156	20240925	183600	958291370	15600	15600	15600	15600	0
157	20240925	183500	958291370	15600	15600	15600	15600	0
158	20240925	183400	958291370	15600	15600	15600	15600	0
159	20240925	183300	958291370	15600	15600	15600	15600	0
160	20240925	183200	958291370	15600	15600	15600	15600	0
161	20240925	183100	958291370	15600	15600	15600	15600	0
162	20240925	183000	958291370	15600	15600	15600	15600	0
163	20240925	182900	958291370	15600	15600	15600	15600	0
164	20240925	182800	958291370	15600	15600	15600	15600	0
165	20240925	182700	958291370	15600	15600	15600	15600	0
166	20240925	182600	958291370	15600	15600	15600	15600	0
167	20240925	182500	958291370	15600	15600	15600	15600	0
168	20240925	182400	958291370	15600	15600	15600	15600	0
169	20240925	182300	958291370	15600	15600	15600	15600	0
170	20240925	182200	958291370	15600	15600	15600	15600	0
171	20240925	182100	958291370	15600	15600	15600	15600	0
172	20240925	182000	958291370	15600	15600	15600	15600	0
173	20240925	181900	958291370	15600	15600	15600	15600	0
174	20240925	181800	958291370	15600	15600	15600	15600	0
175	20240925	181700	958291370	15600	15600	15600	15600	0
176	20240925	181600	958291370	15600	15600	15600	15600	0
177	20240925	181500	958291370	15600	15600	15600	15600	0
178	20240925	181400	958291370	15600	15600	15600	15600	0
179	20240925	181300	958291370	15600	15600	15600	15600	0
180	20240925	181200	958291370	15600	15600	15600	15600	0
181	20240925	181100	958291370	15600	15600	15600	15600	0
182	20240925	181000	958291370	15600	15600	15600	15600	848
183	20240925	180900	958291370	15600	15600	15600	15600	0
184	20240925	180800	958291370	15600	15600	15600	15600	0
185	20240925	180700	958291370	15600	15600	15600	15600	0
186	20240925	180600	958291370	15600	15600	15600	15600	0
187	20240925	180500	958291370	15600	15600	15600	15600	0
188	20240925	180400	958291370	15600	15600	15600	15600	0
189	20240925	180300	958291370	15600	15600	15600	15600	0
190	20240925	180200	958291370	15600	15600	15600	15600	0
191	20240925	180100	958291370	15600	15600	15600	15600	0
192	20240925	180000	958291370	15600	15600	15600	15600	0
193	20240925	175900	958291370	15600	15600	15600	15600	0
194	20240925	175800	958291370	15600	15600	15600	15600	0
195	20240925	175700	958291370	15600	15600	15600	15600	0
196	20240925	175600	958291370	15600	15600	15600	15600	0
197	20240925	175500	958291370	15600	15600	15600	15600	0
198	20240925	175400	958291370	15600	15600	15600	15600	0
199	20240925	175300	958291370	15600	15600	15600	15600	0
200	20240925	175200	958291370	15600	15600	15600	15600	0
201	20240925	175100	958291370	15600	15600	15600	15600	0
202	20240925	175000	958291370	15600	15600	15600	15600	0
203	20240925	174900	958291370	15600	15600	15600	15600	0
204	20240925	174800	958291370	15600	15600	15600	15600	0
205	20240925	174700	958291370	15600	15600	15600	15600	0
206	20240925	174600	958291370	15600	15600	15600	15600	0
207	20240925	174500	958291370	15600	15600	15600	15600	0
208	20240925	174400	958291370	15600	15600	15600	15600	0
209	20240925	174300	958291370	15600	15600	15600	15600	0
210	20240925	174200	958291370	15600	15600	15600	15600	0
211	20240925	174100	958291370	15600	15600	15600	15600	0
212	20240925	174000	958291370	15600	15600	15600	15600	848
213	20240925	173900	958291370	15600	15600	15600	15600	0
214	20240925	173800	958291370	15600	15600	15600	15600	0
215	20240925	173700	958291370	15600	15600	15600	15600	0
216	20240925	173600	958291370	15600	15600	15600	15600	0
217	20240925	173500	958291370	15600	15600	15600	15600	0
218	20240925	173400	958291370	15600	15600	15600	15600	0
219	20240925	173300	958291370	15600	15600	15600	15600	0
220	20240925	173200	958291370	15600	15600	15600	15600	0
221	20240925	173100	958291370	15600	15600	15600	15600	0
222	20240925	173000	958291370	15600	15600	15600	15600	0
223	20240925	172900	958291370	15600	15600	15600	15600	0
224	20240925	172800	958291370	15600	15600	15600	15600	0
225	20240925	172700	958291370	15600	15600	15600	15600	0
226	20240925	172600	958291370	15600	15600	15600	15600	0
227	20240925	172500	958291370	15600	15600	15600	15600	0
228	20240925	172400	958291370	15600	15600	15600	15600	0
229	20240925	172300	958291370	15600	15600	15600	15600	0
230	20240925	172200	958291370	15600	15600	15600	15600	0
231	20240925	172100	958291370	15600	15600	15600	15600	0
232	20240925	172000	958291370	15600	15600	15600	15600	0
233	20240925	171900	958291370	15600	15600	15600	15600	0
234	20240925	171800	958291370	15600	15600	15600	15600	0
235	20240925	171700	958291370	15600	15600	15600	15600	0
236	20240925	171600	958291370	15600	15600	15600	15600	0
237	20240925	171500	958291370	15600	15600	15600	15600	0
238	20240925	171400	958291370	15600	15600	15600	15600	0
239	20240925	171300	958291370	15600	15600	15600	15600	0
240	20240925	171200	958291370	15600	15600	15600	15600	0
241	20240925	171100	958291370	15600	15600	15600	15600	0
242	20240925	171000	958291370	15600	15600	15600	15600	848
243	20240925	170900	958291370	15600	15600	15600	15600	0
244	20240925	170800	958291370	15600	15600	15600	15600	0
245	20240925	170700	958291370	15600	15600	15600	15600	0
246	20240925	170600	958291370	15600	15600	15600	15600	0
247	20240925	170500	958291370	15600	15600	15600	15600	0
248	20240925	170400	958291370	15600	15600	15600	15600	0
249	20240925	170300	958291370	15600	15600	15600	15600	0
250	20240925	170200	958291370	15600	15600	15600	15600	0
251	20240925	170100	958291370	15600	15600	15600	15600	0
252	20240925	170000	958291370	15600	15600	15600	15600	0
253	20240925	165900	958291370	15600	15600	15600	15600	0
254	20240925	165800	958291370	15600	15600	15600	15600	0
255	20240925	165700	958291370	15600	15600	15600	15600	0
256	20240925	165600	958291370	15600	15600	15600	15600	0
257	20240925	165500	958291370	15600	15600	15600	15600	0
258	20240925	165400	958291370	15600	15600	15600	15600	0
259	20240925	165300	958291370	15600	15600	15600	15600	0
260	20240925	165200	958291370	15600	15600	15600	15600	0
261	20240925	165100	958291370	15600	15600	15600	15600	0
262	20240925	165000	958291370	15600	15600	15600	15600	0
263	20240925	164900	958291370	15600	15600	15600	15600	0
264	20240925	164800	958291370	15600	15600	15600	15600	0
265	20240925	164700	958291370	15600	15600	15600	15600	0
266	20240925	164600	958291370	15600	15600	15600	15600	0
267	20240925	164500	958291370	15600	15600	15600	15600	0
268	20240925	164400	958291370	15600	15600	15600	15600	0
269	20240925	164300	958291370	15600	15600	15600	15600	0
270	20240925	164200	958291370	15600	15600	15600	15600	0
271	20240925	164100	958291370	15600	15600	15600	15600	0
272	20240925	164000	958291370	15600	15600	15600	15600	848
273	20240925	163900	958291370	15600	15600	15600	15600	0
274	20240925	163800	958291370	15600	15600	15600	15600	0
275	20240925	163700	958291370	15600	15600	15600	15600	0
276	20240925	163600	958291370	15600	15600	15600	15600	0
277	20240925	163500	958291370	15600	15600	15600	15600	0
278	20240925	163400	958291370	15600	15600	15600	15600	0
279	20240925	163300	958291370	15600	15600	15600	15600	0
280	20240925	163200	958291370	15600	15600	15600	15600	0
281	20240925	163100	958291370	15600	15600	15600	15600	0
282	20240925	163000	958291370	15600	15600	15600	15600	0
283	20240925	162900	958291370	15600	15600	15600	15600	0
284	20240925	162800	958291370	15600	15600	15600	15600	0
285	20240925	162700	958291370	15600	15600	15600	15600	0
286	20240925	162600	958291370	15600	15600	15600	15600	0
287	20240925	162500	958291370	15600	15600	15600	15600	0
288	20240925	162400	958291370	15600	15600	15600	15600	0
289	20240925	162300	958291370	15600	15600	15600	15600	0
290	20240925	162200	958291370	15600	15600	15600	15600	0
291	20240925	162100	958291370	15600	15600	15600	15600	0
292	20240925	162000	958291370	15600	15600	15600	15600	0
293	20240925	161900	958291370	15600	15600	15600	15600	0
294	20240925	161800	958291370	15600	15600	15600	15600	0
295	20240925	161700	958291370	15600	15600	15600	15600	0
296	20240925	161600	958291370	15600	15600	15600	15600	0
297	20240925	161500	958291370	15600	15600	15600	15600	0
298	20240925	161400	958291370	15600	15600	15600	15600	0
299	20240925	161300	958291370	15600	15600	15600	15600	0
300	20240925	161200	958291370	15600	15600	15600	15600	0
301	20240925	161100	958291370	15600	15600	15600	15600	0
302	20240925	161000	958291370	15600	15600	15600	15600	848
303	20240925	160900	958291370	15600	15600	15600	15600	0
304	20240925	160800	958291370	15600	15600	15600	15600	0
305	20240925	160700	958291370	15600	15600	15600	15600	0
306	20240925	160600	958291370	15600	15600	15600	15600	0
307	20240925	160500	958291370	15600	15600	15600	15600	0
308	20240925	160400	958291370	15600	15600	15600	15600	0
309	20240925	160300	958291370	15600	15600	15600	15600	0
310	20240925	160200	958291370	15600	15600	15600	15600	0
311	20240925	160100	958291370	15600	15600	15600	15600	0
312	20240925	160000	958291370	15600	15600	15600	15600	0
313	20240925	155900	958291370	15600	15600	15600	15600	0
314	20240925	155800	958291370	15600	15600	15600	15600	0
315	20240925	155700	958291370	15600	15600	15600	15600	0
316	20240925	155600	958291370	15600	15600	15600	15600	0
317	20240925	155500	958291370	15600	15600	15600	15600	0
318	20240925	155400	958291370	15600	15600	15600	15600	0
319	20240925	155300	958291370	15600	15600	15600	15600	0
320	20240925	155200	958291370	15600	15600	15600	15600	0
321	20240925	155100	958291370	15600	15600	15600	15600	0
322	20240925	155000	958291370	15600	15600	15600	15600	0
323	20240925	154900	958291370	15600	15600	15600	15600	0
324	20240925	154800	958291370	15600	15600	15600	15600	0
325	20240925	154700	958291370	15600	15600	15600	15600	0
326	20240925	154600	958291370	15600	15600	15600	15600	0
327	20240925	154500	958291370	15600	15600	15600	15600	0
328	20240925	154400	958291370	15600	15600	15600	15600	0
329	20240925	154300	958291370	15600	15600	15600	15600	0
330	20240925	154200	958291370	15600	15600	15600	15600	0
331	20240925	154100	958291370	15600	15600	15600	15600	0
332	20240925	154000	958291370	15600	15600	15600	15600	848
333	20240925	153900	958291370	15600	15600	15600	15600	0
334	20240925	153800	958291370	15600	15600	15600	15600	0
335	20240925	153700	958291370	15600	15600	15600	15600	0
336	20240925	153600	958291370	15600	15600	15600	15600	0
337	20240925	153500	958291370	15600	15600	15600	15600	0
338	20240925	153400	958291370	15600	15600	15600	15600	0
339	20240925	153300	958291370	15600	15600	15600	15600	0
340	20240925	153200	958291370	15600	15600	15600	15600	0
341	20240925	153100	958291370	15600	15600	15600	15600	0
342	20240925	153000	958291370	15600	15600	15600	15600	848
343	20240925	152900	945062570	15630	15630	15630	15630	0
344	20240925	152800	945062570	15630	15630	15630	15630	0
345	20240925	152700	945062570	15630	15630	15630	15630	0
346	20240925	152600	945062570	15630	15630	15630	15630	0
347	20240925	152500	945062570	15630	15630	15630	15630	0
348	20240925	152400	945062570	15630	15630	15630	15630	0
349	20240925	152300	945062570	15630	15630	15630	15630	0
350	20240925	152200	945062570	15630	15630	15630	15630	0
351	20240925	152100	945062570	15630	15630	15630	15630	0
352	20240925	152000	945062570	15630	15630	15630	15630	0
353	20240925	151900	945062570	15630	15650	15650	15630	163
354	20240925	151800	942513070	15660	15630	15660	15630	110
355	20240925	151700	940792910	15630	15630	15630	15630	140
356	20240925	151600	938604710	15630	15630	15640	15630	233
357	20240925	151500	934961920	15630	15630	15630	15630	22
358	20240925	151400	934618060	15600	15600	15600	15600	169
359	20240925	151300	931981660	15600	15600	15600	15600	4
360	20240925	151200	931919260	15580	15590	15590	15580	106
361	20240925	151100	930267220	15590	15580	15600	15580	344
362	20240925	151000	924904430	15580	15580	15580	15580	11
363	20240925	150900	924733050	15580	15590	15590	15580	5
364	20240925	150800	924655130	15580	15600	15600	15580	8
365	20240925	150700	924530350	15600	15600	15600	15600	11
366	20240925	150600	924358750	15570	15600	15600	15570	53
367	20240925	150500	923533140	15580	15580	15580	15580	6
368	20240925	150400	923439660	15580	15580	15580	15580	0
369	20240925	150300	923439660	15580	15600	15600	15580	44
370	20240925	150200	922754060	15580	15580	15580	15580	30
371	20240925	150100	922286660	15580	15570	15600	15570	37
372	20240925	150000	921710200	15640	15640	15640	15640	5
373	20240925	145900	921632000	15640	15640	15640	15640	1
374	20240925	145800	921616360	15640	15640	15640	15570	368
375	20240925	145700	915865080	15640	15650	15650	15570	176
376	20240925	145600	913124240	15570	15660	15660	15570	818
377	20240925	145500	900377880	15660	15620	15660	15620	3
378	20240925	145400	900330940	15610	15610	15610	15610	14
379	20240925	145300	900112400	15610	15610	15610	15610	0
380	20240925	145200	900112400	15610	15580	15610	15580	253
381	20240925	145100	896166370	15580	15580	15580	15580	46
382	20240925	145000	895449690	15580	15600	15600	15580	578
383	20240925	144900	886434250	15600	15610	15610	15600	3
384	20240925	144800	886387430	15600	15640	15640	15600	745
385	20240925	144700	874759000	15650	15650	15650	15650	230
386	20240925	144600	871159500	15650	15660	15660	15650	16
387	20240925	144500	870909040	15660	15680	15700	15660	835
388	20240925	144400	857816660	15690	15690	15690	15690	41
389	20240925	144300	857173370	15690	15690	15690	15690	52
390	20240925	144200	856357490	15690	15690	15690	15690	1
391	20240925	144100	856341800	15690	15690	15690	15690	50
392	20240925	144000	855557300	15690	15690	15690	15690	0
393	20240925	143900	855557300	15690	15690	15690	15690	0
394	20240925	143800	855557300	15690	15690	15690	15690	0
395	20240925	143700	855557300	15690	15700	15700	15690	2
396	20240925	143600	855525910	15690	15690	15690	15690	203
397	20240925	143500	852340840	15700	15690	15700	15690	17
398	20240925	143400	852073970	15700	15700	15700	15700	1
399	20240925	143300	852058270	15700	15700	15700	15700	84
400	20240925	143200	850739470	15700	15700	15710	15700	561
401	20240925	143100	841931710	15710	15710	15710	15710	305
402	20240925	143000	837140160	15720	15720	15720	15720	0
403	20240925	142900	837140160	15720	15720	15720	15720	0
404	20240925	142800	837140160	15720	15740	15740	15720	662
405	20240925	142700	826721720	15780	15780	15780	15780	0
406	20240925	142600	826721720	15780	15780	15780	15780	10
407	20240925	142500	826563920	15740	15740	15780	15740	53
408	20240925	142400	825729300	15780	15780	15780	15780	40
409	20240925	142300	825098100	15780	15750	15780	15750	48
410	20240925	142200	824340720	15750	15750	15750	15750	5
411	20240925	142100	824261970	15740	15750	15750	15740	479
412	20240925	142000	816717890	15790	15790	15790	15790	0
413	20240925	141900	816717890	15790	15790	15790	15790	83
414	20240925	141800	815407320	15750	15750	15750	15750	20
415	20240925	141700	815092320	15750	15760	15760	15750	16
416	20240925	141600	814840310	15790	15790	15790	15790	251
417	20240925	141500	810877020	15790	15790	15790	15790	0
418	20240925	141400	810877020	15790	15770	15790	15770	15
419	20240925	141300	810640450	15750	15750	15750	15750	14
420	20240925	141200	810419950	15750	15750	15750	15750	0
421	20240925	141100	810419950	15750	15750	15750	15750	97
422	20240925	141000	808892200	15750	15750	15750	15750	3
423	20240925	140900	808844950	15750	15750	15750	15750	100
424	20240925	140800	807269950	15750	15750	15750	15750	0
425	20240925	140700	807269950	15750	15750	15750	15750	0
426	20240925	140600	807269950	15750	15750	15750	15750	3
427	20240925	140500	807222700	15770	15770	15770	15770	0
428	20240925	140400	807222700	15770	15770	15770	15770	0
429	20240925	140300	807222700	15770	15770	15770	15770	0
430	20240925	140200	807222700	15770	15770	15770	15770	10
431	20240925	140100	807065000	15740	15740	15740	15740	100
432	20240925	140000	805491000	15740	15760	15760	15740	339
433	20240925	135900	800152640	15750	15750	15750	15750	0
434	20240925	135800	800152640	15750	15750	15750	15750	1
435	20240925	135700	800136890	15740	15740	15740	15740	27
436	20240925	135600	799711910	15730	15730	15730	15730	0
437	20240925	135500	799711910	15730	15750	15750	15730	280
438	20240925	135400	795304930	15800	15800	15800	15800	0
439	20240925	135300	795304930	15800	15800	15800	15800	40
440	20240925	135200	794672930	15800	15800	15800	15800	16
441	20240925	135100	794420130	15780	15750	15780	15750	26
442	20240925	135000	794010540	15750	15750	15750	15750	1
443	20240925	134900	793994790	15740	15740	15740	15740	1
444	20240925	134800	793979050	15740	15740	15740	15740	5
445	20240925	134700	793900350	15740	15740	15740	15740	30
446	20240925	134600	793428150	15740	15740	15740	15740	0
447	20240925	134500	793428150	15740	15740	15740	15740	27
448	20240925	134400	793003170	15750	15750	15750	15750	105
449	20240925	134300	791349420	15750	15760	15760	15750	10
450	20240925	134200	791191890	15800	15800	15800	15800	0
451	20240925	134100	791191890	15800	15800	15800	15800	0
452	20240925	134000	791191890	15800	15800	15800	15800	1
453	20240925	133900	791176090	15800	15800	15800	15800	63
454	20240925	133800	790180690	15810	15810	15810	15810	0
455	20240925	133700	790180690	15810	15810	15810	15810	1
456	20240925	133600	790164880	15810	15810	15810	15810	1
457	20240925	133500	790149070	15810	15810	15810	15810	1
458	20240925	133400	790133260	15780	15780	15780	15780	17
459	20240925	133300	789865000	15810	15810	15810	15800	48
460	20240925	133200	789106530	15720	15740	15740	15720	100
461	20240925	133100	787534380	15740	15750	15750	15740	75
462	20240925	133000	786353430	15750	15770	15770	15750	175
463	20240925	132900	783595590	15810	15810	15810	15810	40
464	20240925	132800	782963190	15820	15820	15820	15820	2
465	20240925	132700	782931550	15820	15820	15820	15820	56
466	20240925	132600	782045630	15820	15770	15820	15770	62
467	20240925	132500	781065820	15800	15800	15800	15800	8
468	20240925	132400	780939420	15790	15780	15790	15780	56
469	20240925	132300	780055570	15780	15770	15780	15770	2
470	20240925	132200	780024020	15780	15780	15780	15780	0
471	20240925	132100	780024020	15780	15780	15780	15780	10
472	20240925	132000	779866220	15750	15750	15750	15750	6
473	20240925	131900	779771720	15750	15750	15750	15750	66
474	20240925	131800	778732220	15740	15740	15750	15740	35
475	20240925	131700	778181180	15740	15750	15750	15740	28
476	20240925	131600	777740260	15730	15730	15730	15730	16
477	20240925	131500	777488580	15720	15720	15720	15720	0
478	20240925	131400	777488580	15720	15720	15720	15720	0
479	20240925	131300	777488580	15720	15720	15720	15720	0
480	20240925	131200	777488580	15720	15720	15720	15720	48
481	20240925	131100	776734020	15700	15700	15700	15700	109
482	20240925	131000	775022720	15700	15750	15750	15700	115
483	20240925	130900	773216470	15700	15700	15700	15700	0
484	20240925	130800	773216470	15700	15760	15760	15700	577
485	20240925	130700	764143690	15770	15770	15770	15770	87
486	20240925	130600	762771700	15780	15790	15790	15780	33
487	20240925	130500	762250660	15780	15810	15810	15780	1196
488	20240925	130400	743352980	15800	15800	15800	15800	0
489	20240925	130300	743352980	15800	15800	15800	15800	0
490	20240925	130200	743352980	15800	15830	15830	15800	522
491	20240925	130100	735098780	15830	15830	15830	15830	1
492	20240925	130000	735082950	15850	15850	15850	15850	3
493	20240925	125900	735035400	15830	15830	15830	15830	0
494	20240925	125800	735035400	15830	15830	15830	15830	1
495	20240925	125700	735019570	15830	15830	15830	15830	1
496	20240925	125600	735003740	15830	15850	15850	15830	146
497	20240925	125500	732690610	15850	15850	15850	15850	11
498	20240925	125400	732516260	15860	15860	15860	15860	100
499	20240925	125300	730930260	15900	15870	15900	15860	186
500	20240925	125200	727978550	15900	15870	15900	15870	11
501	20240925	125100	727803950	15870	15870	15870	15870	20
502	20240925	125000	727486550	15880	15860	15890	15860	16
503	20240925	124900	727232500	15900	15880	15900	15880	8
504	20240925	124800	727105340	15860	15860	15900	15860	5
505	20240925	124700	727025960	15900	15860	15900	15860	4
506	20240925	124600	726962440	15900	15900	15900	15900	2
507	20240925	124500	726930640	15910	15890	15910	15890	100
508	20240925	124400	725339680	15890	15890	15890	15890	40
509	20240925	124300	724704080	15890	15890	15890	15890	101
510	20240925	124200	723099190	15890	15870	15890	15870	101
511	20240925	124100	721494320	15860	15860	15860	15860	14
512	20240925	124000	721272280	15870	15870	15870	15870	75
513	20240925	123900	720082030	15890	15890	15890	15890	0
514	20240925	123800	720082030	15890	15890	15890	15890	5
515	20240925	123700	720002580	15890	15890	15890	15890	0
516	20240925	123600	720002580	15890	15870	15890	15870	12
517	20240925	123500	719812120	15880	15870	15880	15870	2
518	20240925	123400	719780370	15880	15870	15880	15870	7
519	20240925	123300	719669270	15870	15840	15870	15840	366
520	20240925	123200	713867790	15840	15850	15850	15840	69
521	20240925	123100	712774250	15850	15850	15850	15850	0
522	20240925	123000	712774250	15850	15870	15870	15850	7
523	20240925	122900	712663180	15870	15870	15870	15870	15
524	20240925	122800	712425130	15870	15870	15870	15870	67
525	20240925	122700	711361840	15870	15870	15870	15870	0
526	20240925	122600	711361840	15870	15880	15880	15870	59
527	20240925	122500	710425350	15890	15890	15890	15890	0
528	20240925	122400	710425350	15890	15900	15900	15890	13
529	20240925	122300	710218730	15900	15900	15900	15900	5
530	20240925	122200	710139230	15900	15880	15910	15880	180
531	20240925	122100	707277270	15850	15850	15850	15850	4
532	20240925	122000	707213870	15840	15840	15840	15840	60
533	20240925	121900	706263470	15820	15820	15820	15820	54
534	20240925	121800	705409190	15820	15820	15820	15820	50
535	20240925	121700	704618190	15820	15820	15820	15820	0
536	20240925	121600	704618190	15820	15820	15820	15820	0
537	20240925	121500	704618190	15820	15820	15820	15820	50
538	20240925	121400	703827190	15900	15820	15900	15820	353
539	20240925	121300	698217800	15820	15820	15820	15820	0
540	20240925	121200	698217800	15820	15830	15830	15820	40
541	20240925	121100	697584820	15850	15850	15850	15850	11
542	20240925	121000	697410470	15850	15850	15850	15850	192
543	20240925	120900	694367270	15850	15880	15880	15850	234
544	20240925	120800	690657540	15890	15910	15910	15890	341
545	20240925	120700	685237010	15900	15900	15900	15900	20
546	20240925	120600	684919010	15900	15900	15900	15890	120
547	20240925	120500	683011680	15900	15890	15900	15890	65
548	20240925	120400	681978660	15900	15900	15900	15900	2
549	20240925	120300	681946860	15900	15890	15900	15890	61
550	20240925	120200	680977470	15900	15900	15900	15890	388
551	20240925	120100	674811390	15900	15910	15920	15900	21
552	20240925	120000	674477290	15910	15920	15920	15910	15
553	20240925	115900	674238590	15920	15920	15920	15920	53
554	20240925	115800	673394830	15960	15960	15960	15930	320
555	20240925	115700	668290730	15960	15950	15960	15940	85
556	20240925	115600	666934800	15950	15900	15950	15900	1423
557	20240925	115500	644304260	15890	15870	15900	15870	592
558	20240925	115400	634894780	15880	15870	15880	15870	318
559	20240925	115300	629845430	15870	15870	15870	15870	1
560	20240925	115200	629829560	15840	15870	15880	15840	54
561	20240925	115100	628972460	15870	15880	15880	15840	409
562	20240925	115000	622490170	15880	15880	15880	15880	180
563	20240925	114900	619631770	15840	15840	15840	15840	54
564	20240925	114800	618776410	15800	15830	15830	15800	35
565	20240925	114700	618222910	15800	15800	15800	15800	0
566	20240925	114600	618222910	15800	15800	15810	15800	63
567	20240925	114500	617227220	15800	15800	15800	15800	0
568	20240925	114400	617227220	15800	15800	15800	15800	0
569	20240925	114300	617227220	15800	15800	15800	15800	0
570	20240925	114200	617227220	15800	15800	15800	15800	0
571	20240925	114100	617227220	15800	15800	15800	15800	8
572	20240925	114000	617100820	15810	15810	15810	15810	1
573	20240925	113900	617085010	15810	15810	15810	15810	0
574	20240925	113800	617085010	15810	15810	15810	15810	0
575	20240925	113700	617085010	15810	15770	15810	15770	15
576	20240925	113600	616848340	15810	15770	15810	15770	576
577	20240925	113500	607742060	15770	15770	15770	15770	40
578	20240925	113400	607111260	15770	15770	15770	15770	0
579	20240925	113300	607111260	15770	15770	15770	15770	0
580	20240925	113200	607111260	15770	15770	15770	15770	120
581	20240925	113100	605218860	15770	15780	15780	15770	534
582	20240925	113000	596793880	15780	15790	15790	15780	71
583	20240925	112900	595673410	15800	15800	15800	15800	25
584	20240925	112800	595278410	15810	15790	15810	15780	221
585	20240925	112700	591790580	15790	15800	15800	15790	328
586	20240925	112600	586609130	15810	15810	15810	15810	1
587	20240925	112500	586593320	15810	15810	15810	15810	775
588	20240925	112400	574340570	15820	15820	15820	15820	96
589	20240925	112300	572821850	15810	15810	15810	15810	0
590	20240925	112200	572821850	15810	15810	15810	15810	70
591	20240925	112100	571715150	15810	15810	15810	15810	0
592	20240925	112000	571715150	15810	15810	15810	15810	0
593	20240925	111900	571715150	15810	15810	15810	15810	0
594	20240925	111800	571715150	15810	15810	15810	15810	30
595	20240925	111700	571240850	15810	15810	15810	15810	0
596	20240925	111600	571240850	15810	15810	15810	15810	0
597	20240925	111500	571240850	15810	15810	15810	15810	0
598	20240925	111400	571240850	15810	15810	15810	15810	1
599	20240925	111300	571225040	15820	15820	15820	15820	1
600	20240925	111200	571209220	15830	15830	15830	15830	5
601	20240925	111100	571130070	15810	15810	15810	15810	2
602	20240925	111000	571098450	15810	15800	15810	15800	8
603	20240925	110900	570972020	15800	15800	15800	15800	106
604	20240925	110800	569297220	15800	15800	15800	15800	11
605	20240925	110700	569123420	15790	15790	15790	15790	5
606	20240925	110600	569044470	15800	15800	15800	15800	296
607	20240925	110500	564367670	15810	15820	15820	15810	99
608	20240925	110400	562801630	15820	15820	15820	15820	28
609	20240925	110300	562358670	15820	15820	15820	15820	1
610	20240925	110200	562342850	15820	15810	15820	15810	35
611	20240925	110100	561789440	15800	15800	15800	15800	133
612	20240925	110000	559688040	15800	15800	15800	15800	1
613	20240925	105900	559672240	15800	15790	15800	15790	60
614	20240925	105800	558724270	15790	15790	15790	15790	50
615	20240925	105700	557934770	15780	15780	15780	15780	5
616	20240925	105600	557855870	15790	15790	15790	15780	243
617	20240925	105500	554021040	15790	15790	15790	15790	8
618	20240925	105400	553894720	15790	15790	15790	15790	10
619	20240925	105300	553736820	15790	15790	15790	15790	109
620	20240925	105200	552015710	15790	15790	15790	15790	2
621	20240925	105100	551984130	15790	15800	15800	15790	122
622	20240925	105000	550056680	15800	15800	15800	15800	1
623	20240925	104900	550040880	15800	15810	15810	15800	54
624	20240925	104800	549187180	15820	15820	15820	15820	0
625	20240925	104700	549187180	15820	15820	15820	15820	11
626	20240925	104600	549013160	15820	15820	15820	15820	66
627	20240925	104500	547969040	15780	15780	15780	15780	0
628	20240925	104400	547969040	15780	15780	15780	15780	0
629	20240925	104300	547969040	15780	15780	15780	15780	2
630	20240925	104200	547937480	15810	15810	15810	15800	164
631	20240925	104100	545345640	15810	15820	15820	15810	107
632	20240925	104000	543653900	15840	15840	15840	15840	16
633	20240925	103900	543400460	15840	15880	15880	15840	150
634	20240925	103800	541021850	15890	15890	15890	15890	0
635	20240925	103700	541021850	15890	15880	15890	15880	37
636	20240925	103600	540434270	15900	15900	15900	15900	13
637	20240925	103500	540227570	15880	15880	15880	15880	0
638	20240925	103400	540227570	15880	15890	15900	15870	300
639	20240925	103300	535458580	15890	15890	15890	15890	60
640	20240925	103200	534505180	15860	15860	15860	15860	52
641	20240925	103100	533680460	15860	15860	15860	15860	10
642	20240925	103000	533521860	15860	15850	15860	15850	101
643	20240925	102900	531920510	15850	15830	15850	15830	46
644	20240925	102800	531191960	15820	15800	15820	15800	110
645	20240925	102700	529451960	15800	15790	15800	15780	9
646	20240925	102600	529309820	15780	15780	15780	15780	0
647	20240925	102500	529309820	15780	15780	15780	15780	4
648	20240925	102400	529246700	15770	15770	15770	15770	5
649	20240925	102300	529167850	15760	15760	15760	15760	0
650	20240925	102200	529167850	15760	15790	15790	15760	20
651	20240925	102100	528852350	15840	15780	15840	15780	593
652	20240925	102000	519459980	15840	15840	15840	15840	6
653	20240925	101900	519364940	15840	15770	15840	15770	65
654	20240925	101800	518338840	15770	15770	15770	15770	9
655	20240925	101700	518196910	15770	15790	15800	15770	1430
656	20240925	101600	495621550	15790	15820	15820	15780	506
657	20240925	101500	487627220	15850	15950	15950	15820	302
658	20240925	101400	482841870	15900	15900	15900	15900	67
659	20240925	101300	481776570	15900	15950	15950	15900	12
660	20240925	101200	481585220	15950	15950	15950	15900	19
661	20240925	101100	481282970	15950	15900	15950	15900	141
662	20240925	101000	479037520	15950	15950	15950	15950	3
663	20240925	100900	478989670	15950	15900	15950	15900	110
664	20240925	100800	477240420	15900	15820	15900	15820	184
665	20240925	100700	474316800	15810	15810	15820	15810	177
666	20240925	100600	471518150	15810	15860	15860	15810	107
667	20240925	100500	469824840	15860	15850	15900	15820	148
668	20240925	100400	467479230	15850	16040	16040	15850	279
669	20240925	100300	463032880	15970	16090	16090	15970	973
670	20240925	100200	447458410	16100	15990	16100	15990	2155
671	20240925	100100	412945910	15990	15950	16000	15950	1403
672	20240925	100000	390534890	15900	15900	15970	15900	840
673	20240925	095900	377132270	15900	15890	15900	15890	576
674	20240925	095800	367974190	15900	15920	15930	15900	172
675	20240925	095700	365238220	15910	15900	15910	15900	2241
676	20240925	095600	329604080	15900	15850	15900	15850	1212
677	20240925	095500	310355930	15860	15830	15860	15830	514
678	20240925	095400	302213120	15830	15810	15830	15800	372
679	20240925	095300	296327520	15810	15810	15810	15800	1062
680	20240925	095200	279547480	15810	15800	15810	15800	287
681	20240925	095100	275012000	15810	15800	15810	15800	40
682	20240925	095000	274379980	15800	15800	15800	15800	122
683	20240925	094900	272452380	15800	15790	15800	15790	85
684	20240925	094800	271109510	15800	15800	15800	15800	64
685	20240925	094700	270098310	15800	15800	15810	15800	383
686	20240925	094600	264046890	15800	15820	15820	15800	373
687	20240925	094500	258151240	15820	15820	15820	15810	64
688	20240925	094400	257139150	15820	15820	15820	15820	115
689	20240925	094300	255319850	15810	15810	15810	15800	124
690	20240925	094200	253360010	15810	15800	15810	15770	1110
691	20240925	094100	235836090	15800	15760	15800	15750	893
692	20240925	094000	221741780	15750	15740	15750	15720	81
693	20240925	093900	220467380	15730	15720	15730	15710	173
694	20240925	093800	217747720	15690	15710	15710	15690	94
695	20240925	093700	216271180	15720	15650	15720	15650	315
696	20240925	093600	211333070	15650	15660	15720	15650	457
697	20240925	093500	204174910	15650	15700	15720	15650	121
698	20240925	093400	202275790	15700	15710	15710	15700	60
699	20240925	093300	201333770	15720	15720	15720	15720	88
700	20240925	093200	199950410	15730	15750	15750	15730	503
701	20240925	093100	192028600	15760	15760	15760	15760	16
702	20240925	093000	191776440	15780	15750	15780	15750	221
703	20240925	092900	188291520	15750	15780	15790	15740	412
704	20240925	092800	181795140	15780	15780	15780	15770	92
705	20240925	092700	180343400	15780	15760	15780	15740	78
706	20240925	092600	179113170	15770	15740	15780	15740	178
707	20240925	092500	176307190	15740	15710	15750	15710	877
708	20240925	092400	162518080	15720	15690	15720	15640	535
709	20240925	092300	154109280	15690	15670	15690	15670	160
710	20240925	092200	151599290	15520	15520	15520	15520	0
711	20240925	092100	151599290	15520	15620	15650	15520	2024
712	20240925	092000	120060420	15620	15660	15720	15620	565
713	20240925	091900	111221070	15720	15670	15720	15660	194
714	20240925	091800	108176170	15670	15670	15710	15670	700
715	20240925	091700	97207050	15680	15670	15710	15670	294
716	20240925	091600	92593250	15670	15620	15670	15620	15
717	20240925	091500	92358370	15610	15610	15610	15610	1
718	20240925	091400	92342760	15610	15640	15660	15610	579
719	20240925	091300	83294960	15660	15680	15680	15660	120
720	20240925	091200	81414630	15680	15720	15730	15680	125
721	20240925	091100	79448660	15720	15720	15720	15680	445
722	20240925	091000	72457100	15730	15660	15730	15660	708
723	20240925	090900	61338730	15660	15650	15660	15600	69
724	20240925	090800	60259670	15650	15650	15650	15600	506
725	20240925	090700	52351040	15690	15650	15690	15650	11
726	20240925	090600	52178570	15630	15570	15660	15570	58
727	20240925	090500	51273510	15710	15630	15710	15600	598
728	20240925	090400	41935430	15610	15630	15700	15610	284
729	20240925	090300	37480320	15700	15550	15740	15550	380
730	20240925	090200	31541070	15540	15540	15540	15490	76
731	20240925	090100	30360480	15480	15550	15560	15480	537
732	20240925	090000	22018320	15540	15500	15540	15480	1421