KissMeData/041830/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	192600	255663350	24000	24000	24000	24000	560
3	20240925	192500	255663350	24000	24000	24000	24000	0
4	20240925	192400	255663350	24000	24000	24000	24000	0
5	20240925	192300	255663350	24000	24000	24000	24000	0
6	20240925	192200	255663350	24000	24000	24000	24000	0
7	20240925	192100	255663350	24000	24000	24000	24000	0
8	20240925	192000	255663350	24000	24000	24000	24000	0
9	20240925	191900	255663350	24000	24000	24000	24000	0
10	20240925	191800	255663350	24000	24000	24000	24000	0
11	20240925	191700	255663350	24000	24000	24000	24000	0
12	20240925	191600	255663350	24000	24000	24000	24000	0
13	20240925	191500	255663350	24000	24000	24000	24000	0
14	20240925	191400	255663350	24000	24000	24000	24000	0
15	20240925	191300	255663350	24000	24000	24000	24000	0
16	20240925	191200	255663350	24000	24000	24000	24000	0
17	20240925	191100	255663350	24000	24000	24000	24000	0
18	20240925	191000	255663350	24000	24000	24000	24000	0
19	20240925	190900	255663350	24000	24000	24000	24000	0
20	20240925	190800	255663350	24000	24000	24000	24000	0
21	20240925	190700	255663350	24000	24000	24000	24000	0
22	20240925	190600	255663350	24000	24000	24000	24000	0
23	20240925	190500	255663350	24000	24000	24000	24000	0
24	20240925	190400	255663350	24000	24000	24000	24000	0
25	20240925	190300	255663350	24000	24000	24000	24000	0
26	20240925	190200	255663350	24000	24000	24000	24000	0
27	20240925	190100	255663350	24000	24000	24000	24000	0
28	20240925	190000	255663350	24000	24000	24000	24000	0
29	20240925	185900	255663350	24000	24000	24000	24000	0
30	20240925	185800	255663350	24000	24000	24000	24000	0
31	20240925	185700	255663350	24000	24000	24000	24000	0
32	20240925	185600	255663350	24000	24000	24000	24000	560
33	20240925	185500	255663350	24000	24000	24000	24000	0
34	20240925	185400	255663350	24000	24000	24000	24000	0
35	20240925	185300	255663350	24000	24000	24000	24000	0
36	20240925	185200	255663350	24000	24000	24000	24000	0
37	20240925	185100	255663350	24000	24000	24000	24000	0
38	20240925	185000	255663350	24000	24000	24000	24000	0
39	20240925	184900	255663350	24000	24000	24000	24000	0
40	20240925	184800	255663350	24000	24000	24000	24000	0
41	20240925	184700	255663350	24000	24000	24000	24000	0
42	20240925	184600	255663350	24000	24000	24000	24000	0
43	20240925	184500	255663350	24000	24000	24000	24000	0
44	20240925	184400	255663350	24000	24000	24000	24000	0
45	20240925	184300	255663350	24000	24000	24000	24000	0
46	20240925	184200	255663350	24000	24000	24000	24000	0
47	20240925	184100	255663350	24000	24000	24000	24000	0
48	20240925	184000	255663350	24000	24000	24000	24000	0
49	20240925	183900	255663350	24000	24000	24000	24000	0
50	20240925	183800	255663350	24000	24000	24000	24000	0
51	20240925	183700	255663350	24000	24000	24000	24000	0
52	20240925	183600	255663350	24000	24000	24000	24000	0
53	20240925	183500	255663350	24000	24000	24000	24000	0
54	20240925	183400	255663350	24000	24000	24000	24000	0
55	20240925	183300	255663350	24000	24000	24000	24000	0
56	20240925	183200	255663350	24000	24000	24000	24000	0
57	20240925	183100	255663350	24000	24000	24000	24000	0
58	20240925	183000	255663350	24000	24000	24000	24000	0
59	20240925	182900	255663350	24000	24000	24000	24000	0
60	20240925	182800	255663350	24000	24000	24000	24000	0
61	20240925	182700	255663350	24000	24000	24000	24000	0
62	20240925	182600	255663350	24000	24000	24000	24000	560
63	20240925	182500	255663350	24000	24000	24000	24000	0
64	20240925	182400	255663350	24000	24000	24000	24000	0
65	20240925	182300	255663350	24000	24000	24000	24000	0
66	20240925	182200	255663350	24000	24000	24000	24000	0
67	20240925	182100	255663350	24000	24000	24000	24000	0
68	20240925	182000	255663350	24000	24000	24000	24000	0
69	20240925	181900	255663350	24000	24000	24000	24000	0
70	20240925	181800	255663350	24000	24000	24000	24000	0
71	20240925	181700	255663350	24000	24000	24000	24000	0
72	20240925	181600	255663350	24000	24000	24000	24000	0
73	20240925	181500	255663350	24000	24000	24000	24000	0
74	20240925	181400	255663350	24000	24000	24000	24000	0
75	20240925	181300	255663350	24000	24000	24000	24000	0
76	20240925	181200	255663350	24000	24000	24000	24000	0
77	20240925	181100	255663350	24000	24000	24000	24000	0
78	20240925	181000	255663350	24000	24000	24000	24000	0
79	20240925	180900	255663350	24000	24000	24000	24000	0
80	20240925	180800	255663350	24000	24000	24000	24000	0
81	20240925	180700	255663350	24000	24000	24000	24000	0
82	20240925	180600	255663350	24000	24000	24000	24000	0
83	20240925	180500	255663350	24000	24000	24000	24000	0
84	20240925	180400	255663350	24000	24000	24000	24000	0
85	20240925	180300	255663350	24000	24000	24000	24000	0
86	20240925	180200	255663350	24000	24000	24000	24000	0
87	20240925	180100	255663350	24000	24000	24000	24000	0
88	20240925	180000	255663350	24000	24000	24000	24000	0
89	20240925	175900	255663350	24000	24000	24000	24000	0
90	20240925	175800	255663350	24000	24000	24000	24000	0
91	20240925	175700	255663350	24000	24000	24000	24000	0
92	20240925	175600	255663350	24000	24000	24000	24000	560
93	20240925	175500	255663350	24000	24000	24000	24000	0
94	20240925	175400	255663350	24000	24000	24000	24000	0
95	20240925	175300	255663350	24000	24000	24000	24000	0
96	20240925	175200	255663350	24000	24000	24000	24000	0
97	20240925	175100	255663350	24000	24000	24000	24000	0
98	20240925	175000	255663350	24000	24000	24000	24000	0
99	20240925	174900	255663350	24000	24000	24000	24000	0
100	20240925	174800	255663350	24000	24000	24000	24000	0
101	20240925	174700	255663350	24000	24000	24000	24000	0
102	20240925	174600	255663350	24000	24000	24000	24000	0
103	20240925	174500	255663350	24000	24000	24000	24000	0
104	20240925	174400	255663350	24000	24000	24000	24000	0
105	20240925	174300	255663350	24000	24000	24000	24000	0
106	20240925	174200	255663350	24000	24000	24000	24000	0
107	20240925	174100	255663350	24000	24000	24000	24000	0
108	20240925	174000	255663350	24000	24000	24000	24000	0
109	20240925	173900	255663350	24000	24000	24000	24000	0
110	20240925	173800	255663350	24000	24000	24000	24000	0
111	20240925	173700	255663350	24000	24000	24000	24000	0
112	20240925	173600	255663350	24000	24000	24000	24000	0
113	20240925	173500	255663350	24000	24000	24000	24000	0
114	20240925	173400	255663350	24000	24000	24000	24000	0
115	20240925	173300	255663350	24000	24000	24000	24000	0
116	20240925	173200	255663350	24000	24000	24000	24000	0
117	20240925	173100	255663350	24000	24000	24000	24000	0
118	20240925	173000	255663350	24000	24000	24000	24000	0
119	20240925	172900	255663350	24000	24000	24000	24000	0
120	20240925	172800	255663350	24000	24000	24000	24000	0
121	20240925	172700	255663350	24000	24000	24000	24000	0
122	20240925	172600	255663350	24000	24000	24000	24000	560
123	20240925	172500	255663350	24000	24000	24000	24000	0
124	20240925	172400	255663350	24000	24000	24000	24000	0
125	20240925	172300	255663350	24000	24000	24000	24000	0
126	20240925	172200	255663350	24000	24000	24000	24000	0
127	20240925	172100	255663350	24000	24000	24000	24000	0
128	20240925	172000	255663350	24000	24000	24000	24000	0
129	20240925	171900	255663350	24000	24000	24000	24000	0
130	20240925	171800	255663350	24000	24000	24000	24000	0
131	20240925	171700	255663350	24000	24000	24000	24000	0
132	20240925	171600	255663350	24000	24000	24000	24000	0
133	20240925	171500	255663350	24000	24000	24000	24000	0
134	20240925	171400	255663350	24000	24000	24000	24000	0
135	20240925	171300	255663350	24000	24000	24000	24000	0
136	20240925	171200	255663350	24000	24000	24000	24000	0
137	20240925	171100	255663350	24000	24000	24000	24000	0
138	20240925	171000	255663350	24000	24000	24000	24000	0
139	20240925	170900	255663350	24000	24000	24000	24000	0
140	20240925	170800	255663350	24000	24000	24000	24000	0
141	20240925	170700	255663350	24000	24000	24000	24000	0
142	20240925	170600	255663350	24000	24000	24000	24000	0
143	20240925	170500	255663350	24000	24000	24000	24000	0
144	20240925	170400	255663350	24000	24000	24000	24000	0
145	20240925	170300	255663350	24000	24000	24000	24000	0
146	20240925	170200	255663350	24000	24000	24000	24000	0
147	20240925	170100	255663350	24000	24000	24000	24000	0
148	20240925	170000	255663350	24000	24000	24000	24000	0
149	20240925	165900	255663350	24000	24000	24000	24000	0
150	20240925	165800	255663350	24000	24000	24000	24000	0
151	20240925	165700	255663350	24000	24000	24000	24000	0
152	20240925	165600	255663350	24000	24000	24000	24000	560
153	20240925	165500	255663350	24000	24000	24000	24000	0
154	20240925	165400	255663350	24000	24000	24000	24000	0
155	20240925	165300	255663350	24000	24000	24000	24000	0
156	20240925	165200	255663350	24000	24000	24000	24000	0
157	20240925	165100	255663350	24000	24000	24000	24000	0
158	20240925	165000	255663350	24000	24000	24000	24000	0
159	20240925	164900	255663350	24000	24000	24000	24000	0
160	20240925	164800	255663350	24000	24000	24000	24000	0
161	20240925	164700	255663350	24000	24000	24000	24000	0
162	20240925	164600	255663350	24000	24000	24000	24000	0
163	20240925	164500	255663350	24000	24000	24000	24000	0
164	20240925	164400	255663350	24000	24000	24000	24000	0
165	20240925	164300	255663350	24000	24000	24000	24000	0
166	20240925	164200	255663350	24000	24000	24000	24000	0
167	20240925	164100	255663350	24000	24000	24000	24000	0
168	20240925	164000	255663350	24000	24000	24000	24000	0
169	20240925	163900	255663350	24000	24000	24000	24000	0
170	20240925	163800	255663350	24000	24000	24000	24000	0
171	20240925	163700	255663350	24000	24000	24000	24000	0
172	20240925	163600	255663350	24000	24000	24000	24000	0
173	20240925	163500	255663350	24000	24000	24000	24000	0
174	20240925	163400	255663350	24000	24000	24000	24000	0
175	20240925	163300	255663350	24000	24000	24000	24000	0
176	20240925	163200	255663350	24000	24000	24000	24000	0
177	20240925	163100	255663350	24000	24000	24000	24000	0
178	20240925	163000	255663350	24000	24000	24000	24000	0
179	20240925	162900	255663350	24000	24000	24000	24000	0
180	20240925	162800	255663350	24000	24000	24000	24000	0
181	20240925	162700	255663350	24000	24000	24000	24000	0
182	20240925	162600	255663350	24000	24000	24000	24000	560
183	20240925	162500	255663350	24000	24000	24000	24000	0
184	20240925	162400	255663350	24000	24000	24000	24000	0
185	20240925	162300	255663350	24000	24000	24000	24000	0
186	20240925	162200	255663350	24000	24000	24000	24000	0
187	20240925	162100	255663350	24000	24000	24000	24000	0
188	20240925	162000	255663350	24000	24000	24000	24000	0
189	20240925	161900	255663350	24000	24000	24000	24000	0
190	20240925	161800	255663350	24000	24000	24000	24000	0
191	20240925	161700	255663350	24000	24000	24000	24000	0
192	20240925	161600	255663350	24000	24000	24000	24000	0
193	20240925	161500	255663350	24000	24000	24000	24000	0
194	20240925	161400	255663350	24000	24000	24000	24000	0
195	20240925	161300	255663350	24000	24000	24000	24000	0
196	20240925	161200	255663350	24000	24000	24000	24000	0
197	20240925	161100	255663350	24000	24000	24000	24000	0
198	20240925	161000	255663350	24000	24000	24000	24000	0
199	20240925	160900	255663350	24000	24000	24000	24000	0
200	20240925	160800	255663350	24000	24000	24000	24000	0
201	20240925	160700	255663350	24000	24000	24000	24000	0
202	20240925	160600	255663350	24000	24000	24000	24000	0
203	20240925	160500	255663350	24000	24000	24000	24000	0
204	20240925	160400	255663350	24000	24000	24000	24000	0
205	20240925	160300	255663350	24000	24000	24000	24000	0
206	20240925	160200	255663350	24000	24000	24000	24000	0
207	20240925	160100	255663350	24000	24000	24000	24000	0
208	20240925	160000	255663350	24000	24000	24000	24000	0
209	20240925	155900	255663350	24000	24000	24000	24000	0
210	20240925	155800	255663350	24000	24000	24000	24000	0
211	20240925	155700	255663350	24000	24000	24000	24000	0
212	20240925	155600	255663350	24000	24000	24000	24000	560
213	20240925	155500	255663350	24000	24000	24000	24000	0
214	20240925	155400	255663350	24000	24000	24000	24000	0
215	20240925	155300	255663350	24000	24000	24000	24000	0
216	20240925	155200	255663350	24000	24000	24000	24000	0
217	20240925	155100	255663350	24000	24000	24000	24000	0
218	20240925	155000	255663350	24000	24000	24000	24000	0
219	20240925	154900	255663350	24000	24000	24000	24000	0
220	20240925	154800	255663350	24000	24000	24000	24000	0
221	20240925	154700	255663350	24000	24000	24000	24000	0
222	20240925	154600	255663350	24000	24000	24000	24000	0
223	20240925	154500	255663350	24000	24000	24000	24000	0
224	20240925	154400	255663350	24000	24000	24000	24000	0
225	20240925	154300	255663350	24000	24000	24000	24000	0
226	20240925	154200	255663350	24000	24000	24000	24000	0
227	20240925	154100	255663350	24000	24000	24000	24000	0
228	20240925	154000	255663350	24000	24000	24000	24000	0
229	20240925	153900	255663350	24000	24000	24000	24000	0
230	20240925	153800	255663350	24000	24000	24000	24000	0
231	20240925	153700	255663350	24000	24000	24000	24000	0
232	20240925	153600	255663350	24000	24000	24000	24000	0
233	20240925	153500	255663350	24000	24000	24000	24000	0
234	20240925	153400	255663350	24000	24000	24000	24000	0
235	20240925	153300	255663350	24000	24000	24000	24000	0
236	20240925	153200	255663350	24000	24000	24000	24000	0
237	20240925	153100	255663350	24000	24000	24000	24000	0
238	20240925	153000	255663350	24000	24000	24000	24000	560
239	20240925	152900	242223350	24100	24100	24100	24100	0
240	20240925	152800	242223350	24100	24100	24100	24100	0
241	20240925	152700	242223350	24100	24100	24100	24100	0
242	20240925	152600	242223350	24100	24100	24100	24100	0
243	20240925	152500	242223350	24100	24100	24100	24100	0
244	20240925	152400	242223350	24100	24100	24100	24100	0
245	20240925	152300	242223350	24100	24100	24100	24100	0
246	20240925	152200	242223350	24100	24100	24100	24100	0
247	20240925	152100	242223350	24100	24100	24100	24100	0
248	20240925	152000	242223350	24100	24100	24100	24100	0
249	20240925	151900	242223350	24100	24100	24100	24050	63
250	20240925	151800	240707200	24100	24100	24100	24100	5
251	20240925	151700	240586700	24100	24100	24100	24100	0
252	20240925	151600	240586700	24100	24100	24100	24100	1
253	20240925	151500	240562600	24150	24150	24150	24150	0
254	20240925	151400	240562600	24150	24150	24150	24150	0
255	20240925	151300	240562600	24150	24150	24150	24150	1
256	20240925	151200	240538450	24150	24100	24150	24100	2
257	20240925	151100	240490200	24150	24150	24150	24150	0
258	20240925	151000	240490200	24150	24150	24150	24150	1
259	20240925	150900	240466050	24150	24150	24150	24150	0
260	20240925	150800	240466050	24150	24100	24150	24100	126
261	20240925	150700	237424150	23950	24200	24200	23950	521
262	20240925	150600	224907400	24200	24200	24200	24150	4
263	20240925	150500	224810650	24200	24150	24200	24150	37
264	20240925	150400	223916850	24200	24100	24200	24000	54
265	20240925	150300	222616700	24200	24100	24200	24000	733
266	20240925	150200	204987300	24200	24100	24200	24100	382
267	20240925	150100	195775600	24200	24200	24200	24200	10
268	20240925	150000	195533600	24200	24100	24200	24100	44
269	20240925	145900	194469700	24150	24150	24150	24100	59
270	20240925	145800	193047300	24200	24300	24300	24100	106
271	20240925	145700	190490100	24300	24300	24300	24300	0
272	20240925	145600	190490100	24300	24300	24300	24300	0
273	20240925	145500	190490100	24300	24150	24300	24100	616
274	20240925	145400	175609850	24200	24150	24200	24150	8
275	20240925	145300	175416450	24200	24200	24200	24150	81
276	20240925	145200	173456850	24250	24200	24250	24200	66
277	20240925	145100	171859250	24250	24200	24250	24200	3
278	20240925	145000	171786550	24250	24250	24250	24250	0
279	20240925	144900	171786550	24250	24200	24250	24200	332
280	20240925	144800	163740500	24200	24200	24200	24200	823
281	20240925	144700	143823900	24250	24250	24250	24250	1
282	20240925	144600	143799650	24200	24200	24200	24200	0
283	20240925	144500	143799650	24200	24200	24200	24200	0
284	20240925	144400	143799650	24200	24200	24200	24200	1
285	20240925	144300	143775450	24250	24250	24250	24250	1
286	20240925	144200	143751200	24250	24250	24250	24250	0
287	20240925	144100	143751200	24250	24250	24250	24250	3
288	20240925	144000	143678450	24250	24250	24250	24250	0
289	20240925	143900	143678450	24250	24250	24250	24250	0
290	20240925	143800	143678450	24250	24250	24250	24250	1
291	20240925	143700	143654200	24250	24250	24250	24250	1
292	20240925	143600	143629950	24300	24300	24300	24300	0
293	20240925	143500	143629950	24300	24300	24300	24300	22
294	20240925	143400	143095350	24300	24300	24300	24300	69
295	20240925	143300	141418650	24350	24350	24350	24350	0
296	20240925	143200	141418650	24350	24250	24350	24250	30
297	20240925	143100	140689400	24250	24250	24250	24250	13
298	20240925	143000	140374150	24300	24300	24300	24300	0
299	20240925	142900	140374150	24300	24300	24300	24300	115
300	20240925	142800	137579650	24300	24300	24300	24250	111
301	20240925	142700	134886850	24250	24250	24250	24250	1
302	20240925	142600	134862600	24250	24250	24250	24250	22
303	20240925	142500	134329100	24250	24250	24250	24250	184
304	20240925	142400	129867100	24250	24250	24250	24250	0
305	20240925	142300	129867100	24250	24250	24250	24250	1
306	20240925	142200	129842850	24250	24250	24250	24250	2
307	20240925	142100	129794350	24250	24250	24250	24250	0
308	20240925	142000	129794350	24250	24250	24250	24250	0
309	20240925	141900	129794350	24250	24250	24250	24250	1
310	20240925	141800	129770100	24300	24300	24300	24300	0
311	20240925	141700	129770100	24300	24300	24300	24300	7
312	20240925	141600	129600000	24300	24250	24300	24250	7
313	20240925	141500	129430050	24300	24300	24300	24300	7
314	20240925	141400	129259950	24300	24300	24300	24300	0
315	20240925	141300	129259950	24300	24300	24300	24300	2
316	20240925	141200	129211350	24300	24300	24300	24300	0
317	20240925	141100	129211350	24300	24300	24300	24300	0
318	20240925	141000	129211350	24300	24300	24300	24300	0
319	20240925	140900	129211350	24300	24250	24300	24250	3
320	20240925	140800	129138550	24300	24300	24300	24300	0
321	20240925	140700	129138550	24300	24300	24300	24300	0
322	20240925	140600	129138550	24300	24300	24300	24300	1
323	20240925	140500	129114250	24250	24250	24250	24250	1
324	20240925	140400	129090000	24250	24250	24250	24250	0
325	20240925	140300	129090000	24250	24250	24250	24250	0
326	20240925	140200	129090000	24250	24250	24250	24250	1
327	20240925	140100	129065750	24250	24250	24250	24250	0
328	20240925	140000	129065750	24250	24250	24250	24250	0
329	20240925	135900	129065750	24250	24250	24250	24250	0
330	20240925	135800	129065750	24250	24250	24250	24250	0
331	20240925	135700	129065750	24250	24250	24250	24250	9
332	20240925	135600	128847500	24350	24350	24350	24350	0
333	20240925	135500	128847500	24350	24300	24350	24300	23
334	20240925	135400	128288550	24300	24300	24300	24300	0
335	20240925	135300	128288550	24300	24300	24300	24300	0
336	20240925	135200	128288550	24300	24300	24300	24300	0
337	20240925	135100	128288550	24300	24300	24300	24300	1
338	20240925	135000	128264250	24250	24250	24250	24250	13
339	20240925	134900	127949000	24250	24250	24250	24250	0
340	20240925	134800	127949000	24250	24250	24250	24250	2
341	20240925	134700	127900500	24250	24250	24250	24250	0
342	20240925	134600	127900500	24250	24250	24250	24250	0
343	20240925	134500	127900500	24250	24250	24250	24250	0
344	20240925	134400	127900500	24250	24250	24250	24250	1
345	20240925	134300	127876250	24250	24250	24250	24250	0
346	20240925	134200	127876250	24250	24250	24250	24250	0
347	20240925	134100	127876250	24250	24250	24250	24250	13
348	20240925	134000	127561000	24250	24250	24250	24250	1
349	20240925	133900	127536750	24250	24250	24250	24250	2
350	20240925	133800	127488250	24300	24300	24300	24300	0
351	20240925	133700	127488250	24300	24300	24300	24300	1
352	20240925	133600	127463950	24300	24300	24300	24300	0
353	20240925	133500	127463950	24300	24300	24300	24300	0
354	20240925	133400	127463950	24300	24300	24300	24300	46
355	20240925	133300	126346150	24300	24300	24300	24300	24
356	20240925	133200	125762950	24300	24300	24300	24300	0
357	20240925	133100	125762950	24300	24300	24300	24300	0
358	20240925	133000	125762950	24300	24300	24300	24300	1
359	20240925	132900	125738650	24350	24350	24350	24350	10
360	20240925	132800	125495150	24350	24350	24350	24350	0
361	20240925	132700	125495150	24350	24350	24350	24350	4
362	20240925	132600	125397750	24300	24300	24300	24300	1
363	20240925	132500	125373450	24350	24350	24350	24350	0
364	20240925	132400	125373450	24350	24350	24350	24350	1
365	20240925	132300	125349100	24300	24250	24300	24250	42
366	20240925	132200	124328550	24250	24250	24250	24250	0
367	20240925	132100	124328550	24250	24250	24250	24250	1
368	20240925	132000	124304300	24250	24250	24250	24250	0
369	20240925	131900	124304300	24250	24250	24250	24250	2
370	20240925	131800	124255800	24350	24350	24350	24350	0
371	20240925	131700	124255800	24350	24350	24350	24350	0
372	20240925	131600	124255800	24350	24350	24350	24350	0
373	20240925	131500	124255800	24350	24350	24350	24350	1
374	20240925	131400	124231450	24350	24350	24350	24350	0
375	20240925	131300	124231450	24350	24350	24350	24350	0
376	20240925	131200	124231450	24350	24300	24350	24300	60
377	20240925	131100	122772000	24300	24300	24300	24300	2
378	20240925	131000	122723400	24300	24300	24300	24300	9
379	20240925	130900	122504700	24300	24300	24300	24300	15
380	20240925	130800	122140200	24300	24250	24300	24250	4
381	20240925	130700	122043050	24350	24350	24350	24350	0
382	20240925	130600	122043050	24350	24350	24350	24350	0
383	20240925	130500	122043050	24350	24350	24350	24350	0
384	20240925	130400	122043050	24350	24350	24350	24350	0
385	20240925	130300	122043050	24350	24300	24350	24300	10
386	20240925	130200	121799600	24350	24350	24350	24350	0
387	20240925	130100	121799600	24350	24250	24350	24250	3
388	20240925	130000	121726750	24200	24200	24200	24200	0
389	20240925	125900	121726750	24200	24200	24200	24200	0
390	20240925	125800	121726750	24200	24200	24200	24200	0
391	20240925	125700	121726750	24200	24250	24250	24200	82
392	20240925	125600	119741450	24300	24300	24300	24300	1
393	20240925	125500	119717150	24250	24250	24250	24250	1
394	20240925	125400	119692900	24200	24250	24250	24200	2
395	20240925	125300	119644450	24250	24250	24250	24250	0
396	20240925	125200	119644450	24250	24250	24250	24250	0
397	20240925	125100	119644450	24250	24250	24250	24250	0
398	20240925	125000	119644450	24250	24250	24250	24250	0
399	20240925	124900	119644450	24250	24250	24250	24250	0
400	20240925	124800	119644450	24250	24250	24250	24250	1
401	20240925	124700	119620200	24250	24250	24250	24250	4
402	20240925	124600	119523200	24250	24250	24250	24250	71
403	20240925	124500	117801450	24250	24250	24250	24250	200
404	20240925	124400	112951450	24250	24250	24250	24250	1
405	20240925	124300	112927200	24300	24300	24300	24300	17
406	20240925	124200	112514100	24300	24350	24350	24300	157
407	20240925	124100	108698650	24350	24350	24350	24350	5
408	20240925	124000	108576900	24350	24300	24350	24300	249
409	20240925	123900	102523850	24350	24350	24350	24350	0
410	20240925	123800	102523850	24350	24350	24350	24350	0
411	20240925	123700	102523850	24350	24300	24350	24300	107
412	20240925	123600	99923650	24300	24300	24300	24300	10
413	20240925	123500	99680650	24350	24350	24350	24350	353
414	20240925	123400	91085100	24400	24400	24400	24400	1
415	20240925	123300	91060700	24350	24350	24350	24350	6
416	20240925	123200	90914600	24350	24350	24350	24350	5
417	20240925	123100	90792850	24350	24350	24350	24350	0
418	20240925	123000	90792850	24350	24350	24350	24350	0
419	20240925	122900	90792850	24350	24350	24350	24350	1
420	20240925	122800	90768500	24350	24350	24350	24350	2
421	20240925	122700	90719800	24400	24400	24400	24400	5
422	20240925	122600	90597800	24350	24350	24350	24350	1
423	20240925	122500	90573450	24350	24350	24350	24350	0
424	20240925	122400	90573450	24350	24350	24350	24350	0
425	20240925	122300	90573450	24350	24350	24350	24350	0
426	20240925	122200	90573450	24350	24350	24350	24350	1
427	20240925	122100	90549100	24350	24350	24350	24350	0
428	20240925	122000	90549100	24350	24350	24350	24350	0
429	20240925	121900	90549100	24350	24350	24350	24350	2
430	20240925	121800	90500400	24400	24400	24400	24400	10
431	20240925	121700	90256400	24350	24350	24350	24350	1
432	20240925	121600	90232050	24350	24350	24350	24350	0
433	20240925	121500	90232050	24350	24350	24350	24350	1
434	20240925	121400	90207700	24400	24400	24400	24400	0
435	20240925	121300	90207700	24400	24400	24400	24400	1
436	20240925	121200	90183300	24350	24350	24350	24350	1
437	20240925	121100	90158950	24350	24350	24350	24350	0
438	20240925	121000	90158950	24350	24350	24350	24350	0
439	20240925	120900	90158950	24350	24350	24350	24350	0
440	20240925	120800	90158950	24350	24350	24350	24350	1
441	20240925	120700	90134600	24350	24350	24350	24350	0
442	20240925	120600	90134600	24350	24350	24350	24350	0
443	20240925	120500	90134600	24350	24350	24350	24350	1
444	20240925	120400	90110250	24400	24400	24400	24400	0
445	20240925	120300	90110250	24400	24400	24400	24400	0
446	20240925	120200	90110250	24400	24400	24400	24400	24
447	20240925	120100	89524650	24400	24400	24400	24400	1
448	20240925	120000	89500250	24400	24400	24400	24400	0
449	20240925	115900	89500250	24400	24400	24400	24400	0
450	20240925	115800	89500250	24400	24400	24400	24400	0
451	20240925	115700	89500250	24400	24400	24400	24400	0
452	20240925	115600	89500250	24400	24400	24400	24400	0
453	20240925	115500	89500250	24400	24400	24400	24400	0
454	20240925	115400	89500250	24400	24400	24400	24400	54
455	20240925	115300	88182650	24400	24400	24400	24400	1
456	20240925	115200	88158250	24400	24400	24400	24400	0
457	20240925	115100	88158250	24400	24400	24400	24400	0
458	20240925	115000	88158250	24400	24400	24400	24400	1
459	20240925	114900	88133850	24450	24450	24450	24450	27
460	20240925	114800	87473700	24450	24400	24450	24400	2
461	20240925	114700	87424850	24400	24400	24400	24400	1
462	20240925	114600	87400450	24450	24450	24450	24450	0
463	20240925	114500	87400450	24450	24450	24450	24450	1
464	20240925	114400	87376000	24450	24450	24450	24450	0
465	20240925	114300	87376000	24450	24450	24450	24400	20
466	20240925	114200	86887100	24400	24400	24400	24400	0
467	20240925	114100	86887100	24400	24400	24400	24400	0
468	20240925	114000	86887100	24400	24400	24400	24400	1
469	20240925	113900	86862700	24400	24400	24400	24400	0
470	20240925	113800	86862700	24400	24400	24400	24400	0
471	20240925	113700	86862700	24400	24400	24400	24400	0
472	20240925	113600	86862700	24400	24400	24400	24400	1
473	20240925	113500	86838300	24400	24400	24400	24400	0
474	20240925	113400	86838300	24400	24400	24400	24400	0
475	20240925	113300	86838300	24400	24400	24400	24400	1
476	20240925	113200	86813900	24400	24400	24400	24400	0
477	20240925	113100	86813900	24400	24400	24400	24400	0
478	20240925	113000	86813900	24400	24400	24400	24400	0
479	20240925	112900	86813900	24400	24450	24450	24400	49
480	20240925	112800	85615900	24450	24450	24450	24450	2
481	20240925	112700	85567000	24450	24450	24450	24450	42
482	20240925	112600	84540100	24450	24450	24450	24450	1
483	20240925	112500	84515650	24450	24450	24450	24450	0
484	20240925	112400	84515650	24450	24450	24450	24450	0
485	20240925	112300	84515650	24450	24450	24450	24450	0
486	20240925	112200	84515650	24450	24450	24450	24450	2
487	20240925	112100	84466750	24450	24450	24450	24450	0
488	20240925	112000	84466750	24450	24450	24450	24450	0
489	20240925	111900	84466750	24450	24450	24450	24450	0
490	20240925	111800	84466750	24450	24450	24450	24450	1
491	20240925	111700	84442300	24500	24500	24500	24500	0
492	20240925	111600	84442300	24500	24500	24500	24500	2
493	20240925	111500	84393300	24450	24450	24450	24450	1
494	20240925	111400	84368850	24450	24450	24450	24450	0
495	20240925	111300	84368850	24450	24450	24450	24450	0
496	20240925	111200	84368850	24450	24450	24450	24450	0
497	20240925	111100	84368850	24450	24450	24450	24450	1
498	20240925	111000	84344400	24450	24450	24450	24450	0
499	20240925	110900	84344400	24450	24450	24450	24450	0
500	20240925	110800	84344400	24450	24500	24500	24450	2
501	20240925	110700	84295450	24550	24450	24550	24450	19
502	20240925	110600	83830550	24450	24450	24450	24450	8
503	20240925	110500	83634950	24500	24500	24500	24500	1
504	20240925	110400	83610450	24500	24400	24500	24400	18
505	20240925	110300	83169700	24400	24400	24400	24400	9
506	20240925	110200	82950100	24400	24400	24400	24400	0
507	20240925	110100	82950100	24400	24400	24400	24400	0
508	20240925	110000	82950100	24400	24400	24400	24400	1
509	20240925	105900	82925700	24400	24400	24400	24400	0
510	20240925	105800	82925700	24400	24450	24450	24400	5
511	20240925	105700	82803650	24450	24450	24450	24450	0
512	20240925	105600	82803650	24450	24450	24450	24450	0
513	20240925	105500	82803650	24450	24450	24450	24450	27
514	20240925	105400	82143500	24400	24400	24400	24400	1
515	20240925	105300	82119100	24400	24400	24400	24400	0
516	20240925	105200	82119100	24400	24400	24400	24400	2
517	20240925	105100	82070300	24400	24400	24400	24400	0
518	20240925	105000	82070300	24400	24400	24400	24400	1
519	20240925	104900	82045900	24400	24400	24400	24400	0
520	20240925	104800	82045900	24400	24400	24400	24400	0
521	20240925	104700	82045900	24400	24400	24400	24400	4
522	20240925	104600	81948300	24400	24400	24400	24400	0
523	20240925	104500	81948300	24400	24400	24400	24400	0
524	20240925	104400	81948300	24400	24400	24400	24400	0
525	20240925	104300	81948300	24400	24400	24400	24400	2
526	20240925	104200	81899500	24400	24400	24400	24400	1
527	20240925	104100	81875100	24400	24400	24400	24400	0
528	20240925	104000	81875100	24400	24400	24400	24400	0
529	20240925	103900	81875100	24400	24400	24400	24400	1
530	20240925	103800	81850700	24450	24450	24450	24450	0
531	20240925	103700	81850700	24450	24450	24450	24450	1
532	20240925	103600	81826250	24500	24500	24500	24450	13
533	20240925	103500	81508000	24500	24500	24500	24500	1
534	20240925	103400	81483500	24500	24500	24500	24500	0
535	20240925	103300	81483500	24500	24500	24500	24500	21
536	20240925	103200	80969000	24450	24450	24450	24450	1
537	20240925	103100	80944550	24450	24450	24450	24450	0
538	20240925	103000	80944550	24450	24450	24450	24450	0
539	20240925	102900	80944550	24450	24450	24450	24450	1
540	20240925	102800	80920100	24500	24500	24500	24500	10
541	20240925	102700	80675100	24450	24450	24450	24450	0
542	20240925	102600	80675100	24450	24400	24450	24400	3
543	20240925	102500	80601850	24500	24500	24500	24500	7
544	20240925	102400	80430350	24550	24550	24550	24550	0
545	20240925	102300	80430350	24550	24550	24550	24550	0
546	20240925	102200	80430350	24550	24550	24550	24550	0
547	20240925	102100	80430350	24550	24550	24550	24550	1
548	20240925	102000	80405800	24550	24400	24600	24400	36
549	20240925	101900	79526600	24400	24550	24600	24400	68
550	20240925	101800	77855200	24600	24450	24600	24400	1677
551	20240925	101700	36878750	24450	24450	24450	24450	3
552	20240925	101600	36805400	24450	24500	24500	24450	7
553	20240925	101500	36634200	24450	24450	24500	24450	87
554	20240925	101400	34506650	24500	24500	24500	24500	2
555	20240925	101300	34457650	24500	24450	24500	24450	3
556	20240925	101200	34384250	24500	24500	24500	24500	5
557	20240925	101100	34261750	24500	24500	24500	24450	16
558	20240925	101000	33869800	24500	24450	24500	24450	166
559	20240925	100900	29803400	24450	24450	24450	24450	0
560	20240925	100800	29803400	24450	24450	24450	24450	0
561	20240925	100700	29803400	24450	24500	24500	24450	2
562	20240925	100600	29754450	24500	24500	24500	24500	2
563	20240925	100500	29705450	24450	24450	24450	24450	12
564	20240925	100400	29412050	24450	24450	24450	24450	2
565	20240925	100300	29363150	24500	24500	24500	24500	1
566	20240925	100200	29338650	24500	24500	24500	24500	4
567	20240925	100100	29240650	24500	24500	24500	24500	0
568	20240925	100000	29240650	24500	24450	24500	24450	5
569	20240925	095900	29118200	24500	24500	24500	24500	0
570	20240925	095800	29118200	24500	24500	24500	24500	1
571	20240925	095700	29093700	24450	24450	24450	24450	1
572	20240925	095600	29069250	24500	24450	24500	24400	148
573	20240925	095500	25447700	24400	24400	24400	24400	0
574	20240925	095400	25447700	24400	24400	24400	24400	0
575	20240925	095300	25447700	24400	24400	24400	24400	1
576	20240925	095200	25423300	24400	24400	24400	24400	0
577	20240925	095100	25423300	24400	24400	24400	24400	0
578	20240925	095000	25423300	24400	24400	24400	24400	1
579	20240925	094900	25398900	24450	24450	24450	24450	1
580	20240925	094800	25374450	24400	24400	24400	24400	0
581	20240925	094700	25374450	24400	24400	24400	24400	0
582	20240925	094600	25374450	24400	24400	24400	24400	2
583	20240925	094500	25325650	24450	24450	24450	24450	0
584	20240925	094400	25325650	24450	24450	24450	24450	0
585	20240925	094300	25325650	24450	24400	24450	24400	8
586	20240925	094200	25130100	24450	24450	24450	24350	81
587	20240925	094100	23153750	24450	24450	24450	24450	0
588	20240925	094000	23153750	24450	24450	24450	24450	3
589	20240925	093900	23080400	24400	24400	24400	24400	13
590	20240925	093800	22763200	24450	24450	24450	24450	0
591	20240925	093700	22763200	24450	24450	24450	24450	3
592	20240925	093600	22689850	24450	24400	24450	24400	8
593	20240925	093500	22494300	24450	24450	24450	24450	4
594	20240925	093400	22396500	24450	24450	24450	24450	8
595	20240925	093300	22200900	24450	24450	24450	24400	12
596	20240925	093200	21907950	24450	24450	24450	24400	11
597	20240925	093100	21639050	24450	24450	24450	24450	8
598	20240925	093000	21443450	24450	24400	24450	24350	97
599	20240925	092900	19076750	24400	24400	24400	24400	0
600	20240925	092800	19076750	24400	24400	24400	24400	1
601	20240925	092700	19052350	24450	24450	24450	24450	0
602	20240925	092600	19052350	24450	24450	24450	24450	16
603	20240925	092500	18661150	24450	24450	24450	24450	2
604	20240925	092400	18612250	24500	24500	24500	24500	0
605	20240925	092300	18612250	24500	24500	24500	24500	20
606	20240925	092200	18122250	24500	24500	24500	24500	11
607	20240925	092100	17852750	24450	24500	24500	24450	2
608	20240925	092000	17803800	24500	24500	24500	24500	0
609	20240925	091900	17803800	24500	24500	24500	24500	10
610	20240925	091800	17558800	24500	24500	24500	24450	38
611	20240925	091700	16627850	24500	24500	24500	24500	6
612	20240925	091600	16480850	24500	24500	24500	24500	7
613	20240925	091500	16309350	24500	24500	24500	24350	22
614	20240925	091400	15772650	24400	24450	24450	24350	13
615	20240925	091300	15455450	24450	24450	24450	24450	30
616	20240925	091200	14721950	24450	24450	24450	24450	3
617	20240925	091100	14648600	24350	24350	24350	24350	4
618	20240925	091000	14551200	24400	24250	24400	24250	10
619	20240925	090900	14308550	24250	24250	24250	24250	1
620	20240925	090800	14284300	24250	24250	24250	24250	0
621	20240925	090700	14284300	24250	24250	24250	24250	62
622	20240925	090600	12780800	24300	24300	24300	24300	22
623	20240925	090500	12246200	24400	24400	24400	24400	5
624	20240925	090400	12124200	24450	24450	24450	24400	11
625	20240925	090300	11855400	24450	24150	24500	24150	411
626	20240925	090200	1912500	24300	24300	24300	24300	0
627	20240925	090100	1912500	24300	24300	24300	24300	1
628	20240925	090000	1888200	24200	24200	24300	24200	78