KissMeData/047920/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	193100	7349812950	26800	26800	26800	26800	3351
3	20240925	193000	7349812950	26800	26800	26800	26800	0
4	20240925	192900	7349812950	26800	26800	26800	26800	0
5	20240925	192800	7349812950	26800	26800	26800	26800	0
6	20240925	192700	7349812950	26800	26800	26800	26800	0
7	20240925	192600	7349812950	26800	26800	26800	26800	0
8	20240925	192500	7349812950	26800	26800	26800	26800	0
9	20240925	192400	7349812950	26800	26800	26800	26800	0
10	20240925	192300	7349812950	26800	26800	26800	26800	0
11	20240925	192200	7349812950	26800	26800	26800	26800	0
12	20240925	192100	7349812950	26800	26800	26800	26800	0
13	20240925	192000	7349812950	26800	26800	26800	26800	0
14	20240925	191900	7349812950	26800	26800	26800	26800	0
15	20240925	191800	7349812950	26800	26800	26800	26800	0
16	20240925	191700	7349812950	26800	26800	26800	26800	0
17	20240925	191600	7349812950	26800	26800	26800	26800	0
18	20240925	191500	7349812950	26800	26800	26800	26800	0
19	20240925	191400	7349812950	26800	26800	26800	26800	0
20	20240925	191300	7349812950	26800	26800	26800	26800	0
21	20240925	191200	7349812950	26800	26800	26800	26800	0
22	20240925	191100	7349812950	26800	26800	26800	26800	0
23	20240925	191000	7349812950	26800	26800	26800	26800	0
24	20240925	190900	7349812950	26800	26800	26800	26800	0
25	20240925	190800	7349812950	26800	26800	26800	26800	0
26	20240925	190700	7349812950	26800	26800	26800	26800	0
27	20240925	190600	7349812950	26800	26800	26800	26800	0
28	20240925	190500	7349812950	26800	26800	26800	26800	0
29	20240925	190400	7349812950	26800	26800	26800	26800	0
30	20240925	190300	7349812950	26800	26800	26800	26800	0
31	20240925	190200	7349812950	26800	26800	26800	26800	0
32	20240925	190100	7349812950	26800	26800	26800	26800	3351
33	20240925	190000	7349812950	26800	26800	26800	26800	0
34	20240925	185900	7349812950	26800	26800	26800	26800	0
35	20240925	185800	7349812950	26800	26800	26800	26800	0
36	20240925	185700	7349812950	26800	26800	26800	26800	0
37	20240925	185600	7349812950	26800	26800	26800	26800	0
38	20240925	185500	7349812950	26800	26800	26800	26800	0
39	20240925	185400	7349812950	26800	26800	26800	26800	0
40	20240925	185300	7349812950	26800	26800	26800	26800	0
41	20240925	185200	7349812950	26800	26800	26800	26800	0
42	20240925	185100	7349812950	26800	26800	26800	26800	0
43	20240925	185000	7349812950	26800	26800	26800	26800	0
44	20240925	184900	7349812950	26800	26800	26800	26800	0
45	20240925	184800	7349812950	26800	26800	26800	26800	0
46	20240925	184700	7349812950	26800	26800	26800	26800	0
47	20240925	184600	7349812950	26800	26800	26800	26800	0
48	20240925	184500	7349812950	26800	26800	26800	26800	0
49	20240925	184400	7349812950	26800	26800	26800	26800	0
50	20240925	184300	7349812950	26800	26800	26800	26800	0
51	20240925	184200	7349812950	26800	26800	26800	26800	0
52	20240925	184100	7349812950	26800	26800	26800	26800	0
53	20240925	184000	7349812950	26800	26800	26800	26800	0
54	20240925	183900	7349812950	26800	26800	26800	26800	0
55	20240925	183800	7349812950	26800	26800	26800	26800	0
56	20240925	183700	7349812950	26800	26800	26800	26800	0
57	20240925	183600	7349812950	26800	26800	26800	26800	0
58	20240925	183500	7349812950	26800	26800	26800	26800	0
59	20240925	183400	7349812950	26800	26800	26800	26800	0
60	20240925	183300	7349812950	26800	26800	26800	26800	0
61	20240925	183200	7349812950	26800	26800	26800	26800	0
62	20240925	183100	7349812950	26800	26800	26800	26800	3351
63	20240925	183000	7349812950	26800	26800	26800	26800	0
64	20240925	182900	7349812950	26800	26800	26800	26800	0
65	20240925	182800	7349812950	26800	26800	26800	26800	0
66	20240925	182700	7349812950	26800	26800	26800	26800	0
67	20240925	182600	7349812950	26800	26800	26800	26800	0
68	20240925	182500	7349812950	26800	26800	26800	26800	0
69	20240925	182400	7349812950	26800	26800	26800	26800	0
70	20240925	182300	7349812950	26800	26800	26800	26800	0
71	20240925	182200	7349812950	26800	26800	26800	26800	0
72	20240925	182100	7349812950	26800	26800	26800	26800	0
73	20240925	182000	7349812950	26800	26800	26800	26800	0
74	20240925	181900	7349812950	26800	26800	26800	26800	0
75	20240925	181800	7349812950	26800	26800	26800	26800	0
76	20240925	181700	7349812950	26800	26800	26800	26800	0
77	20240925	181600	7349812950	26800	26800	26800	26800	0
78	20240925	181500	7349812950	26800	26800	26800	26800	0
79	20240925	181400	7349812950	26800	26800	26800	26800	0
80	20240925	181300	7349812950	26800	26800	26800	26800	0
81	20240925	181200	7349812950	26800	26800	26800	26800	0
82	20240925	181100	7349812950	26800	26800	26800	26800	0
83	20240925	181000	7349812950	26800	26800	26800	26800	0
84	20240925	180900	7349812950	26800	26800	26800	26800	0
85	20240925	180800	7349812950	26800	26800	26800	26800	0
86	20240925	180700	7349812950	26800	26800	26800	26800	0
87	20240925	180600	7349812950	26800	26800	26800	26800	0
88	20240925	180500	7349812950	26800	26800	26800	26800	0
89	20240925	180400	7349812950	26800	26800	26800	26800	0
90	20240925	180300	7349812950	26800	26800	26800	26800	0
91	20240925	180200	7349812950	26800	26800	26800	26800	0
92	20240925	180100	7349812950	26800	26800	26800	26800	3351
93	20240925	180000	7349812950	26800	26800	26800	26800	0
94	20240925	175900	7349812950	26800	26800	26800	26800	0
95	20240925	175800	7349812950	26800	26800	26800	26800	0
96	20240925	175700	7349812950	26800	26800	26800	26800	0
97	20240925	175600	7349812950	26800	26800	26800	26800	0
98	20240925	175500	7349812950	26800	26800	26800	26800	0
99	20240925	175400	7349812950	26800	26800	26800	26800	0
100	20240925	175300	7349812950	26800	26800	26800	26800	0
101	20240925	175200	7349812950	26800	26800	26800	26800	0
102	20240925	175100	7349812950	26800	26800	26800	26800	0
103	20240925	175000	7349812950	26800	26800	26800	26800	0
104	20240925	174900	7349812950	26800	26800	26800	26800	0
105	20240925	174800	7349812950	26800	26800	26800	26800	0
106	20240925	174700	7349812950	26800	26800	26800	26800	0
107	20240925	174600	7349812950	26800	26800	26800	26800	0
108	20240925	174500	7349812950	26800	26800	26800	26800	0
109	20240925	174400	7349812950	26800	26800	26800	26800	0
110	20240925	174300	7349812950	26800	26800	26800	26800	0
111	20240925	174200	7349812950	26800	26800	26800	26800	0
112	20240925	174100	7349812950	26800	26800	26800	26800	0
113	20240925	174000	7349812950	26800	26800	26800	26800	0
114	20240925	173900	7349812950	26800	26800	26800	26800	0
115	20240925	173800	7349812950	26800	26800	26800	26800	0
116	20240925	173700	7349812950	26800	26800	26800	26800	0
117	20240925	173600	7349812950	26800	26800	26800	26800	0
118	20240925	173500	7349812950	26800	26800	26800	26800	0
119	20240925	173400	7349812950	26800	26800	26800	26800	0
120	20240925	173300	7349812950	26800	26800	26800	26800	0
121	20240925	173200	7349812950	26800	26800	26800	26800	0
122	20240925	173100	7349812950	26800	26800	26800	26800	3351
123	20240925	173000	7349812950	26800	26800	26800	26800	0
124	20240925	172900	7349812950	26800	26800	26800	26800	0
125	20240925	172800	7349812950	26800	26800	26800	26800	0
126	20240925	172700	7349812950	26800	26800	26800	26800	0
127	20240925	172600	7349812950	26800	26800	26800	26800	0
128	20240925	172500	7349812950	26800	26800	26800	26800	0
129	20240925	172400	7349812950	26800	26800	26800	26800	0
130	20240925	172300	7349812950	26800	26800	26800	26800	0
131	20240925	172200	7349812950	26800	26800	26800	26800	0
132	20240925	172100	7349812950	26800	26800	26800	26800	0
133	20240925	172000	7349812950	26800	26800	26800	26800	0
134	20240925	171900	7349812950	26800	26800	26800	26800	0
135	20240925	171800	7349812950	26800	26800	26800	26800	0
136	20240925	171700	7349812950	26800	26800	26800	26800	0
137	20240925	171600	7349812950	26800	26800	26800	26800	0
138	20240925	171500	7349812950	26800	26800	26800	26800	0
139	20240925	171400	7349812950	26800	26800	26800	26800	0
140	20240925	171300	7349812950	26800	26800	26800	26800	0
141	20240925	171200	7349812950	26800	26800	26800	26800	0
142	20240925	171100	7349812950	26800	26800	26800	26800	0
143	20240925	171000	7349812950	26800	26800	26800	26800	0
144	20240925	170900	7349812950	26800	26800	26800	26800	0
145	20240925	170800	7349812950	26800	26800	26800	26800	0
146	20240925	170700	7349812950	26800	26800	26800	26800	0
147	20240925	170600	7349812950	26800	26800	26800	26800	0
148	20240925	170500	7349812950	26800	26800	26800	26800	0
149	20240925	170400	7349812950	26800	26800	26800	26800	0
150	20240925	170300	7349812950	26800	26800	26800	26800	0
151	20240925	170200	7349812950	26800	26800	26800	26800	0
152	20240925	170100	7349812950	26800	26800	26800	26800	3351
153	20240925	170000	7349812950	26800	26800	26800	26800	0
154	20240925	165900	7349812950	26800	26800	26800	26800	0
155	20240925	165800	7349812950	26800	26800	26800	26800	0
156	20240925	165700	7349812950	26800	26800	26800	26800	0
157	20240925	165600	7349812950	26800	26800	26800	26800	0
158	20240925	165500	7349812950	26800	26800	26800	26800	0
159	20240925	165400	7349812950	26800	26800	26800	26800	0
160	20240925	165300	7349812950	26800	26800	26800	26800	0
161	20240925	165200	7349812950	26800	26800	26800	26800	0
162	20240925	165100	7349812950	26800	26800	26800	26800	0
163	20240925	165000	7349812950	26800	26800	26800	26800	0
164	20240925	164900	7349812950	26800	26800	26800	26800	0
165	20240925	164800	7349812950	26800	26800	26800	26800	0
166	20240925	164700	7349812950	26800	26800	26800	26800	0
167	20240925	164600	7349812950	26800	26800	26800	26800	0
168	20240925	164500	7349812950	26800	26800	26800	26800	0
169	20240925	164400	7349812950	26800	26800	26800	26800	0
170	20240925	164300	7349812950	26800	26800	26800	26800	0
171	20240925	164200	7349812950	26800	26800	26800	26800	0
172	20240925	164100	7349812950	26800	26800	26800	26800	0
173	20240925	164000	7349812950	26800	26800	26800	26800	0
174	20240925	163900	7349812950	26800	26800	26800	26800	0
175	20240925	163800	7349812950	26800	26800	26800	26800	0
176	20240925	163700	7349812950	26800	26800	26800	26800	0
177	20240925	163600	7349812950	26800	26800	26800	26800	0
178	20240925	163500	7349812950	26800	26800	26800	26800	0
179	20240925	163400	7349812950	26800	26800	26800	26800	0
180	20240925	163300	7349812950	26800	26800	26800	26800	0
181	20240925	163200	7349812950	26800	26800	26800	26800	0
182	20240925	163100	7349812950	26800	26800	26800	26800	3351
183	20240925	163000	7349812950	26800	26800	26800	26800	0
184	20240925	162900	7349812950	26800	26800	26800	26800	0
185	20240925	162800	7349812950	26800	26800	26800	26800	0
186	20240925	162700	7349812950	26800	26800	26800	26800	0
187	20240925	162600	7349812950	26800	26800	26800	26800	0
188	20240925	162500	7349812950	26800	26800	26800	26800	0
189	20240925	162400	7349812950	26800	26800	26800	26800	0
190	20240925	162300	7349812950	26800	26800	26800	26800	0
191	20240925	162200	7349812950	26800	26800	26800	26800	0
192	20240925	162100	7349812950	26800	26800	26800	26800	0
193	20240925	162000	7349812950	26800	26800	26800	26800	0
194	20240925	161900	7349812950	26800	26800	26800	26800	0
195	20240925	161800	7349812950	26800	26800	26800	26800	0
196	20240925	161700	7349812950	26800	26800	26800	26800	0
197	20240925	161600	7349812950	26800	26800	26800	26800	0
198	20240925	161500	7349812950	26800	26800	26800	26800	0
199	20240925	161400	7349812950	26800	26800	26800	26800	0
200	20240925	161300	7349812950	26800	26800	26800	26800	0
201	20240925	161200	7349812950	26800	26800	26800	26800	0
202	20240925	161100	7349812950	26800	26800	26800	26800	0
203	20240925	161000	7349812950	26800	26800	26800	26800	0
204	20240925	160900	7349812950	26800	26800	26800	26800	0
205	20240925	160800	7349812950	26800	26800	26800	26800	0
206	20240925	160700	7349812950	26800	26800	26800	26800	0
207	20240925	160600	7349812950	26800	26800	26800	26800	0
208	20240925	160500	7349812950	26800	26800	26800	26800	0
209	20240925	160400	7349812950	26800	26800	26800	26800	0
210	20240925	160300	7349812950	26800	26800	26800	26800	0
211	20240925	160200	7349812950	26800	26800	26800	26800	0
212	20240925	160100	7349812950	26800	26800	26800	26800	3351
213	20240925	160000	7349812950	26800	26800	26800	26800	0
214	20240925	155900	7349812950	26800	26800	26800	26800	0
215	20240925	155800	7349812950	26800	26800	26800	26800	0
216	20240925	155700	7349812950	26800	26800	26800	26800	0
217	20240925	155600	7349812950	26800	26800	26800	26800	0
218	20240925	155500	7349812950	26800	26800	26800	26800	0
219	20240925	155400	7349812950	26800	26800	26800	26800	0
220	20240925	155300	7349812950	26800	26800	26800	26800	0
221	20240925	155200	7349812950	26800	26800	26800	26800	0
222	20240925	155100	7349812950	26800	26800	26800	26800	0
223	20240925	155000	7349812950	26800	26800	26800	26800	0
224	20240925	154900	7349812950	26800	26800	26800	26800	0
225	20240925	154800	7349812950	26800	26800	26800	26800	0
226	20240925	154700	7349812950	26800	26800	26800	26800	0
227	20240925	154600	7349812950	26800	26800	26800	26800	0
228	20240925	154500	7349812950	26800	26800	26800	26800	0
229	20240925	154400	7349812950	26800	26800	26800	26800	0
230	20240925	154300	7349812950	26800	26800	26800	26800	0
231	20240925	154200	7349812950	26800	26800	26800	26800	0
232	20240925	154100	7349812950	26800	26800	26800	26800	0
233	20240925	154000	7349812950	26800	26800	26800	26800	0
234	20240925	153900	7349812950	26800	26800	26800	26800	0
235	20240925	153800	7349812950	26800	26800	26800	26800	0
236	20240925	153700	7349812950	26800	26800	26800	26800	0
237	20240925	153600	7349812950	26800	26800	26800	26800	0
238	20240925	153500	7349812950	26800	26800	26800	26800	0
239	20240925	153400	7349812950	26800	26800	26800	26800	0
240	20240925	153300	7349812950	26800	26800	26800	26800	0
241	20240925	153200	7349812950	26800	26800	26800	26800	0
242	20240925	153100	7349812950	26800	26800	26800	26800	3351
243	20240925	153000	7349812950	26800	26800	26800	26800	3351
244	20240925	152900	7260006150	26800	26800	26800	26800	0
245	20240925	152800	7260006150	26800	26800	26800	26800	0
246	20240925	152700	7260006150	26800	26800	26800	26800	0
247	20240925	152600	7260006150	26800	26800	26800	26800	0
248	20240925	152500	7260006150	26800	26800	26800	26800	0
249	20240925	152400	7260006150	26800	26800	26800	26800	0
250	20240925	152300	7260006150	26800	26800	26800	26800	0
251	20240925	152200	7260006150	26800	26800	26800	26800	0
252	20240925	152100	7260006150	26800	26800	26800	26800	0
253	20240925	152000	7260006150	26800	26800	26800	26800	0
254	20240925	151900	7260006150	26800	26800	26900	26800	702
255	20240925	151800	7241163550	26800	26900	26900	26800	710
256	20240925	151700	7222097650	26900	26900	26900	26800	1411
257	20240925	151600	7184222900	26900	26850	26900	26850	1459
258	20240925	151500	7145048300	26850	26850	26900	26850	263
259	20240925	151400	7137983400	26900	26950	26950	26900	470
260	20240925	151300	7125331900	26950	26800	26950	26800	2314
261	20240925	151200	7063212300	26800	26800	26800	26750	330
262	20240925	151100	7054369450	26750	26750	26800	26750	80
263	20240925	151000	7052229200	26750	26800	26800	26750	214
264	20240925	150900	7046494500	26800	26750	26800	26700	307
265	20240925	150800	7038286950	26700	26750	26800	26700	1143
266	20240925	150700	7007712200	26750	26750	26750	26700	2271
267	20240925	150600	6946973750	26700	26750	26750	26700	946
268	20240925	150500	6921709700	26750	26750	26750	26700	916
269	20240925	150400	6897237700	26750	26800	26800	26750	1370
270	20240925	150300	6860588650	26800	26800	26800	26750	306
271	20240925	150200	6852390750	26800	26750	26800	26750	408
272	20240925	150100	6841464950	26750	26750	26800	26750	3155
273	20240925	150000	6756954900	26750	26700	26800	26700	2799
274	20240925	145900	6682093250	26750	26800	26800	26700	2787
275	20240925	145800	6607537050	26800	26850	26850	26800	4502
276	20240925	145700	6486881050	26800	26800	26900	26800	615
277	20240925	145600	6470395700	26800	26900	26900	26800	2001
278	20240925	145500	6416664400	26850	26850	26900	26800	671
279	20240925	145400	6398652250	26850	26900	26900	26850	725
280	20240925	145300	6379185850	26900	26900	26900	26850	1726
281	20240925	145200	6332842400	26900	26950	26950	26850	1368
282	20240925	145100	6296045500	26950	27000	27000	26900	2331
283	20240925	145000	6233326700	27000	26950	27000	26950	405
284	20240925	144900	6222411900	26950	27000	27000	26950	4933
285	20240925	144800	6089393500	27000	27000	27050	27000	2159
286	20240925	144700	6031095750	27050	27000	27050	27000	1473
287	20240925	144600	5991322750	27050	27050	27050	27000	813
288	20240925	144500	5969361200	27050	27050	27050	27000	4956
289	20240925	144400	5835538950	27050	27000	27100	27000	269
290	20240925	144300	5828260450	27100	27050	27100	27050	264
291	20240925	144200	5821114000	27050	27000	27100	27000	767
292	20240925	144100	5800368800	27000	26950	27000	26950	2755
293	20240925	144000	5726000800	26950	26950	27000	26950	547
294	20240925	143900	5711259050	27000	27000	27000	26950	609
295	20240925	143800	5694830100	27000	26950	27000	26900	798
296	20240925	143700	5673328500	26950	26950	26950	26900	695
297	20240925	143600	5654599450	26950	26950	26950	26900	700
298	20240925	143500	5635740450	26950	26950	26950	26900	86
299	20240925	143400	5633422800	26950	26900	26950	26900	128
300	20240925	143300	5629974950	26900	26950	26950	26900	421
301	20240925	143200	5618643750	26900	26950	26950	26900	880
302	20240925	143100	5594970750	26900	26850	26900	26850	1909
303	20240925	143000	5543639450	26850	26850	26850	26800	731
304	20240925	142900	5524033100	26850	26850	26850	26800	1363
305	20240925	142800	5487443650	26850	26850	26850	26800	395
306	20240925	142700	5476845350	26850	26900	26900	26800	2400
307	20240925	142600	5412403750	26900	26900	26900	26850	359
308	20240925	142500	5402753250	26900	26900	26950	26850	876
309	20240925	142400	5379191400	26900	26900	26900	26900	293
310	20240925	142300	5371309700	26900	26900	26950	26900	1263
311	20240925	142200	5337334650	26900	26850	26900	26850	121
312	20240925	142100	5334080750	26900	26900	26900	26850	2918
313	20240925	142000	5255586750	26900	26900	26950	26900	419
314	20240925	141900	5244312700	26900	26950	26950	26900	791
315	20240925	141800	5223031750	27000	26950	27000	26950	354
316	20240925	141700	5213480950	26950	26950	26950	26950	1718
317	20240925	141600	5167180850	26950	26950	26950	26950	189
318	20240925	141500	5162087300	27000	27000	27000	27000	15
319	20240925	141400	5161682300	26950	26950	27000	26950	470
320	20240925	141300	5149010050	26950	26950	26950	26950	0
321	20240925	141200	5149010050	26950	26950	26950	26950	289
322	20240925	141100	5141221500	26950	26950	26950	26950	204
323	20240925	141000	5135723700	26950	27000	27000	26950	66
324	20240925	140900	5133944700	27000	26950	27000	26950	1385
325	20240925	140800	5096618450	26950	26950	26950	26950	171
326	20240925	140700	5092010000	26950	26950	27000	26950	304
327	20240925	140600	5083813800	26950	27000	27000	26950	846
328	20240925	140500	5060972250	27000	27000	27000	27000	300
329	20240925	140400	5052872250	27050	27000	27050	27000	102
330	20240925	140300	5050118150	27000	26950	27000	26950	33
331	20240925	140200	5049227400	26950	27000	27000	26950	905
332	20240925	140100	5024792450	27000	27000	27000	27000	321
333	20240925	140000	5016125450	27000	26950	27000	26950	492
334	20240925	135900	5002865800	26950	26950	26950	26950	12
335	20240925	135800	5002542400	26950	26950	26950	26950	302
336	20240925	135700	4994403500	26950	26950	26950	26900	281
337	20240925	135600	4986839550	26950	26950	26950	26900	222
338	20240925	135500	4980856800	26950	27000	27000	26900	200
339	20240925	135400	4975468500	26950	27000	27000	26900	2045
340	20240925	135300	4920429400	27050	27000	27050	27000	66
341	20240925	135200	4918646250	27000	27050	27050	27000	12
342	20240925	135100	4918321900	27050	27050	27050	27050	104
343	20240925	135000	4915508700	27050	27000	27050	26950	450
344	20240925	134900	4903359650	26950	27000	27000	26950	160
345	20240925	134800	4899044650	27000	27000	27000	26950	861
346	20240925	134700	4875836750	27000	27050	27050	26900	10030
347	20240925	134600	4605112550	27050	27050	27050	27000	362
348	20240925	134500	4595330950	27050	27000	27050	27000	23
349	20240925	134400	4594709800	27000	27000	27050	27000	228
350	20240925	134300	4588553150	27000	27050	27050	27000	296
351	20240925	134200	4580559150	27050	27050	27050	27050	280
352	20240925	134100	4572985150	27050	27050	27050	27000	1091
353	20240925	134000	4543515400	27050	27050	27050	27050	224
354	20240925	133900	4537456200	27050	27050	27050	27000	185
355	20240925	133800	4532460000	27050	27050	27050	27000	523
356	20240925	133700	4518337750	27050	27050	27050	27000	144
357	20240925	133600	4514443800	27050	27050	27050	27050	213
358	20240925	133500	4508682150	27050	27050	27050	27000	287
359	20240925	133400	4500930550	27050	27050	27050	27050	3218
360	20240925	133300	4413883650	27100	27050	27100	27050	82
361	20240925	133200	4411665100	27100	27100	27100	27100	49
362	20240925	133100	4410337200	27150	27150	27150	27150	11
363	20240925	133000	4410038550	27050	27050	27050	27050	4
364	20240925	132900	4409930350	27100	27100	27100	27100	576
365	20240925	132800	4394320750	27150	27150	27150	27150	70
366	20240925	132700	4392420250	27150	27150	27150	27100	369
367	20240925	132600	4382420050	27150	27150	27150	27100	414
368	20240925	132500	4371180550	27150	27150	27150	27150	7
369	20240925	132400	4370990500	27150	27150	27150	27150	140
370	20240925	132300	4367189500	27100	27100	27100	27100	108
371	20240925	132200	4364262700	27100	27100	27100	27050	377
372	20240925	132100	4354046300	27100	27100	27100	27100	15
373	20240925	132000	4353639800	27100	27100	27100	27100	19
374	20240925	131900	4353124900	27100	27100	27100	27100	558
375	20240925	131800	4338003100	27100	27100	27150	27100	1336
376	20240925	131700	4301797450	27100	27150	27150	27100	492
377	20240925	131600	4288460300	27150	27150	27150	27100	46
378	20240925	131500	4287211950	27150	27150	27150	27150	0
379	20240925	131400	4287211950	27150	27100	27150	27100	152
380	20240925	131300	4283087200	27150	27150	27150	27150	94
381	20240925	131200	4280535100	27150	27150	27150	27150	11
382	20240925	131100	4280236450	27150	27150	27150	27150	65
383	20240925	131000	4278471700	27150	27150	27150	27150	143
384	20240925	130900	4274589250	27150	27150	27150	27150	8
385	20240925	130800	4274372050	27100	27100	27100	27100	2
386	20240925	130700	4274317850	27100	27100	27100	27100	5
387	20240925	130600	4274182350	27100	27150	27150	27100	34
388	20240925	130500	4273260100	27100	27050	27100	27050	378
389	20240925	130400	4263029100	27100	27100	27100	27100	116
390	20240925	130300	4259885500	27100	27100	27100	27100	1053
391	20240925	130200	4231349200	27050	27050	27150	27050	553
392	20240925	130100	4216389150	27100	27150	27150	27050	189
393	20240925	130000	4211268350	27150	27100	27150	27050	199
394	20240925	125900	4205880100	27100	27100	27100	27100	66
395	20240925	125800	4204091500	27100	27100	27100	27100	460
396	20240925	125700	4191625500	27100	27050	27150	27050	108
397	20240925	125600	4188703350	27100	27100	27150	27050	251
398	20240925	125500	4181908550	27100	27100	27150	27100	199
399	20240925	125400	4176515050	27150	27050	27150	27050	65
400	20240925	125300	4174753950	27050	27100	27100	27050	174
401	20240925	125200	4170046450	27100	27100	27100	27050	407
402	20240925	125100	4159016800	27100	27100	27100	27100	169
403	20240925	125000	4154436900	27100	27100	27100	27100	465
404	20240925	124900	4141835400	27100	27150	27150	27100	316
405	20240925	124800	4133259300	27100	27100	27100	27100	88
406	20240925	124700	4130874500	27100	27150	27150	27100	424
407	20240925	124600	4119383500	27150	27150	27150	27150	60
408	20240925	124500	4117754500	27100	27100	27100	27100	0
409	20240925	124400	4117754500	27100	27150	27150	27100	1168
410	20240925	124300	4086101600	27150	27050	27150	27050	1032
411	20240925	124200	4058149000	27050	27100	27100	27050	105
412	20240925	124100	4055304500	27100	27100	27100	27050	555
413	20240925	124000	4040284000	27100	27100	27100	27100	256
414	20240925	123900	4033346400	27100	27150	27150	27100	2779
415	20240925	123800	3958035200	27150	27150	27150	27100	141
416	20240925	123700	3954210600	27150	27100	27150	27100	1545
417	20240925	123600	3912290350	27150	27150	27150	27150	247
418	20240925	123500	3905584300	27150	27150	27150	27150	128
419	20240925	123400	3902109100	27150	27150	27150	27150	143
420	20240925	123300	3898226650	27150	27150	27150	27150	57
421	20240925	123200	3896679100	27150	27200	27200	27150	1090
422	20240925	123100	3867085000	27200	27200	27200	27150	739
423	20240925	123000	3847007450	27200	27200	27200	27200	0
424	20240925	122900	3847007450	27200	27200	27200	27200	103
425	20240925	122800	3844205850	27150	27200	27200	27150	153
426	20240925	122700	3840051750	27200	27200	27200	27200	186
427	20240925	122600	3834992550	27200	27150	27200	27150	178
428	20240925	122500	3830151000	27150	27150	27150	27150	30
429	20240925	122400	3829336500	27100	27150	27150	27100	300
430	20240925	122300	3821200300	27150	27150	27150	27150	394
431	20240925	122200	3810503200	27150	27150	27150	27150	1003
432	20240925	122100	3783271750	27150	27100	27150	27100	583
433	20240925	122000	3767471450	27100	27100	27150	27100	20
434	20240925	121900	3766929200	27150	27100	27150	27100	11
435	20240925	121800	3766631050	27100	27150	27150	27100	125
436	20240925	121700	3763242300	27100	27150	27150	27100	93
437	20240925	121600	3760721250	27100	27100	27100	27100	312
438	20240925	121500	3752266050	27100	27150	27150	27100	46
439	20240925	121400	3751018400	27150	27150	27150	27100	231
440	20240925	121300	3744750750	27100	27150	27150	27100	55
441	20240925	121200	3743260000	27150	27150	27150	27100	557
442	20240925	121100	3728160450	27150	27150	27150	27150	188
443	20240925	121000	3723056250	27150	27150	27150	27150	27
444	20240925	120900	3722323200	27150	27150	27150	27100	106
445	20240925	120800	3719446050	27150	27150	27150	27150	42
446	20240925	120700	3718305750	27150	27150	27150	27100	66
447	20240925	120600	3716516550	27100	27100	27100	27100	1256
448	20240925	120500	3682478950	27100	27150	27150	27100	192
449	20240925	120400	3677267150	27150	27100	27150	27100	127
450	20240925	120300	3673819150	27150	27150	27150	27150	165
451	20240925	120200	3669339400	27100	27150	27150	27100	309
452	20240925	120100	3660953000	27150	27100	27150	27100	1473
453	20240925	120000	3621034350	27100	27150	27150	27100	5498
454	20240925	115900	3472013650	27150	27150	27150	27100	1015
455	20240925	115800	3444462450	27150	27100	27150	27100	853
456	20240925	115700	3421338500	27150	27150	27150	27150	208
457	20240925	115600	3415691300	27200	27200	27200	27100	2299
458	20240925	115500	3353305250	27200	27200	27200	27200	292
459	20240925	115400	3345362850	27200	27200	27200	27200	1
460	20240925	115300	3345335650	27200	27200	27200	27200	526
461	20240925	115200	3331028450	27200	27200	27200	27200	181
462	20240925	115100	3326105250	27200	27150	27200	27150	326
463	20240925	115000	3317243550	27150	27200	27200	27150	637
464	20240925	114900	3299919000	27150	27200	27200	27150	725
465	20240925	114800	3280232300	27200	27200	27200	27200	862
466	20240925	114700	3256785900	27250	27250	27250	27200	40
467	20240925	114600	3255697650	27250	27250	27250	27200	181
468	20240925	114500	3250773050	27250	27250	27250	27250	10
469	20240925	114400	3250500550	27250	27250	27250	27200	202
470	20240925	114300	3245004350	27250	27250	27250	27250	31
471	20240925	114200	3244159600	27250	27250	27250	27250	3
472	20240925	114100	3244077850	27250	27250	27250	27250	32
473	20240925	114000	3243205850	27250	27250	27250	27250	1
474	20240925	113900	3243178600	27250	27250	27250	27250	117
475	20240925	113800	3239990350	27250	27250	27250	27250	454
476	20240925	113700	3227618850	27250	27250	27250	27200	231
477	20240925	113600	3221325100	27200	27200	27200	27200	250
478	20240925	113500	3214525100	27200	27200	27200	27200	277
479	20240925	113400	3206990700	27250	27250	27250	27250	30
480	20240925	113300	3206173200	27200	27250	27250	27200	553
481	20240925	113200	3191129100	27250	27250	27250	27200	54
482	20240925	113100	3189659450	27250	27250	27250	27250	368
483	20240925	113000	3179631450	27250	27250	27250	27200	288
484	20240925	112900	3171784900	27250	27250	27250	27250	154
485	20240925	112800	3167588400	27250	27250	27250	27250	221
486	20240925	112700	3161566150	27250	27250	27250	27250	137
487	20240925	112600	3157832900	27250	27250	27250	27250	1
488	20240925	112500	3157805650	27200	27200	27300	27200	118
489	20240925	112400	3154595950	27200	27250	27250	27200	515
490	20240925	112300	3140583950	27250	27200	27250	27200	60
491	20240925	112200	3138951450	27250	27250	27250	27250	567
492	20240925	112100	3123500700	27200	27250	27250	27200	652
493	20240925	112000	3105766250	27250	27200	27250	27200	352
494	20240925	111900	3096191750	27200	27200	27200	27200	300
495	20240925	111800	3088031750	27200	27250	27250	27200	1071
496	20240925	111700	3058897000	27250	27250	27250	27200	349
497	20240925	111600	3049399250	27250	27250	27250	27200	2526
498	20240925	111500	2980570800	27300	27300	27300	27300	418
499	20240925	111400	2969159400	27300	27350	27350	27300	52
500	20240925	111300	2967739750	27350	27350	27350	27350	3
501	20240925	111200	2967657700	27350	27350	27350	27300	104
502	20240925	111100	2964815800	27350	27350	27350	27300	445
503	20240925	111000	2952667150	27300	27300	27300	27300	81
504	20240925	110900	2950455850	27350	27350	27350	27350	50
505	20240925	110800	2949088350	27300	27300	27300	27300	72
506	20240925	110700	2947122750	27300	27300	27300	27300	100
507	20240925	110600	2944392750	27300	27300	27300	27300	750
508	20240925	110500	2923917750	27300	27300	27300	27300	91
509	20240925	110400	2921433450	27300	27300	27300	27300	574
510	20240925	110300	2905763250	27300	27300	27300	27300	105
511	20240925	110200	2902896750	27300	27350	27350	27300	156
512	20240925	110100	2898634850	27350	27350	27400	27350	166
513	20240925	110000	2894094700	27350	27300	27350	27300	7
514	20240925	105900	2893903400	27300	27300	27300	27300	34
515	20240925	105800	2892975200	27300	27300	27350	27300	547
516	20240925	105700	2878039400	27400	27300	27400	27300	118
517	20240925	105600	2874814500	27300	27300	27300	27300	130
518	20240925	105500	2871265500	27300	27300	27300	27300	109
519	20240925	105400	2868289800	27350	27350	27350	27350	38
520	20240925	105300	2867250500	27350	27300	27350	27300	214
521	20240925	105200	2861407500	27300	27300	27300	27300	121
522	20240925	105100	2858104200	27300	27350	27350	27300	169
523	20240925	105000	2853489500	27350	27350	27350	27350	40
524	20240925	104900	2852395500	27350	27300	27350	27300	56
525	20240925	104800	2850866450	27350	27350	27350	27300	113
526	20240925	104700	2847780300	27300	27300	27400	27300	285
527	20240925	104600	2839997600	27300	27300	27300	27300	32
528	20240925	104500	2839124000	27300	27350	27350	27300	1450
529	20240925	104400	2799474700	27400	27400	27400	27350	324
530	20240925	104300	2790607650	27400	27400	27400	27350	153
531	20240925	104200	2786422300	27400	27350	27400	27350	485
532	20240925	104100	2773157400	27400	27400	27400	27400	1198
533	20240925	104000	2740332200	27400	27350	27400	27350	26
534	20240925	103900	2739621050	27350	27350	27350	27350	482
535	20240925	103800	2726438350	27350	27350	27350	27350	266
536	20240925	103700	2719163250	27350	27400	27400	27350	28
537	20240925	103600	2718396300	27400	27400	27400	27400	211
538	20240925	103500	2712614900	27400	27400	27400	27400	761
539	20240925	103400	2691763500	27450	27450	27450	27450	188
540	20240925	103300	2686602900	27450	27450	27450	27450	317
541	20240925	103200	2677901250	27450	27400	27450	27400	516
542	20240925	103100	2663744300	27400	27400	27400	27400	44
543	20240925	103000	2662538700	27400	27400	27450	27400	345
544	20240925	102900	2653080700	27400	27450	27450	27400	59
545	20240925	102800	2651462950	27450	27400	27450	27400	55
546	20240925	102700	2649954450	27350	27300	27400	27300	869
547	20240925	102600	2626158900	27300	27300	27400	27300	2384
548	20240925	102500	2560954300	27300	27300	27300	27300	339
549	20240925	102400	2551699600	27300	27300	27300	27300	7
550	20240925	102300	2551508500	27300	27300	27350	27300	879
551	20240925	102200	2527468450	27350	27250	27350	27250	349
552	20240925	102100	2517934250	27250	27200	27250	27200	672
553	20240925	102000	2499641600	27200	27150	27200	27150	95
554	20240925	101900	2497062050	27200	27200	27200	27150	1042
555	20240925	101800	2468720750	27200	27200	27250	27200	553
556	20240925	101700	2453679100	27200	27200	27200	27150	392
557	20240925	101600	2443022450	27150	27150	27200	27100	2310
558	20240925	101500	2380311300	27150	27200	27250	27150	2968
559	20240925	101400	2299631450	27200	27250	27250	27200	232
560	20240925	101300	2293317350	27200	27300	27300	27200	1662
561	20240925	101200	2248042800	27300	27300	27300	27250	1655
562	20240925	101100	2202861550	27300	27350	27350	27300	124
563	20240925	101000	2199472650	27350	27300	27350	27300	355
564	20240925	100900	2189775150	27300	27350	27350	27300	266
565	20240925	100800	2182510750	27350	27300	27350	27300	873
566	20240925	100700	2158670200	27350	27350	27350	27300	677
567	20240925	100600	2140182550	27300	27300	27350	27300	925
568	20240925	100500	2114899900	27300	27400	27400	27300	582
569	20240925	100400	2098992100	27400	27400	27400	27350	527
570	20240925	100300	2084577600	27350	27400	27400	27350	1566
571	20240925	100200	2041701650	27450	27450	27450	27400	509
572	20240925	100100	2027754700	27400	27450	27450	27400	193
573	20240925	100000	2022460100	27450	27450	27450	27400	188
574	20240925	095900	2017301100	27400	27400	27450	27400	819
575	20240925	095800	1994851400	27400	27450	27450	27350	415
576	20240925	095700	1983479250	27400	27350	27400	27300	674
577	20240925	095600	1965027600	27350	27350	27350	27350	1214
578	20240925	095500	1931824700	27350	27400	27450	27350	1206
579	20240925	095400	1898802450	27400	27400	27450	27400	864
580	20240925	095300	1875126600	27450	27450	27450	27400	783
581	20240925	095200	1853671750	27400	27450	27450	27400	1067
582	20240925	095100	1824382950	27450	27500	27500	27450	242
583	20240925	095000	1817731600	27500	27500	27500	27450	1669
584	20240925	094900	1771887800	27450	27450	27450	27450	439
585	20240925	094800	1759837250	27500	27450	27500	27450	255
586	20240925	094700	1752834050	27450	27450	27500	27450	1276
587	20240925	094600	1717797850	27500	27450	27500	27450	525
588	20240925	094500	1703381100	27450	27500	27500	27450	751
589	20240925	094400	1682759450	27500	27450	27500	27450	824
590	20240925	094300	1660126000	27500	27500	27550	27500	381
591	20240925	094200	1649648450	27550	27500	27550	27500	2394
592	20240925	094100	1583812700	27500	27500	27500	27450	168
593	20240925	094000	1579199100	27500	27450	27500	27450	221
594	20240925	093900	1573132350	27500	27550	27550	27500	849
595	20240925	093800	1549784800	27550	27550	27550	27550	67
596	20240925	093700	1547938950	27550	27500	27550	27500	2272
597	20240925	093600	1485458450	27550	27550	27550	27550	7
598	20240925	093500	1485265600	27550	27550	27600	27500	1432
599	20240925	093400	1445821550	27550	27550	27550	27550	227
600	20240925	093300	1439567700	27600	27600	27600	27600	36
601	20240925	093200	1438574100	27550	27550	27550	27550	440
602	20240925	093100	1426452100	27550	27550	27550	27550	1006
603	20240925	093000	1398736800	27600	27550	27600	27550	421
604	20240925	092900	1387129900	27550	27500	27550	27500	755
605	20240925	092800	1366337150	27500	27500	27550	27500	315
606	20240925	092700	1357663850	27550	27500	27550	27500	208
607	20240925	092600	1351943750	27500	27550	27550	27500	174
608	20240925	092500	1347155600	27500	27550	27550	27500	116
609	20240925	092400	1343960450	27600	27550	27600	27550	1627
610	20240925	092300	1299077850	27550	27550	27600	27550	263
611	20240925	092200	1291831900	27550	27550	27550	27550	240
612	20240925	092100	1285219900	27550	27500	27550	27500	322
613	20240925	092000	1276362600	27500	27500	27550	27500	771
614	20240925	091900	1255159950	27500	27500	27500	27500	474
615	20240925	091800	1242124950	27500	27600	27600	27500	821
616	20240925	091700	1219546150	27600	27500	27600	27500	140
617	20240925	091600	1215689150	27500	27550	27600	27500	3330
618	20240925	091500	1123999150	27500	27550	27550	27500	1061
619	20240925	091400	1094821350	27550	27500	27550	27450	2035
620	20240925	091300	1038883800	27500	27500	27550	27450	1901
621	20240925	091200	986603700	27500	27550	27550	27500	1863
622	20240925	091100	935365350	27550	27550	27550	27500	1062
623	20240925	091000	906107950	27550	27600	27600	27550	958
624	20240925	090900	879700450	27600	27750	27800	27600	2016
625	20240925	090800	823800500	27750	27750	27750	27750	1325
626	20240925	090700	787031750	27750	27800	27850	27750	2327
627	20240925	090600	722338600	27750	27600	27800	27600	5050
628	20240925	090500	582225950	27600	27650	27700	27600	1449
629	20240925	090400	542154700	27650	27700	27700	27650	1073
630	20240925	090300	512485600	27700	27700	27700	27650	860
631	20240925	090200	488672300	27750	27650	27850	27650	8263
632	20240925	090100	258996350	27650	27450	27650	27450	2222
633	20240925	090000	197900900	27450	27750	27750	27450	7129