KissMeData/248170/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	205400	249894650	28550	28550	28550	28550	171
3	20240926	205300	249894650	28550	28550	28550	28550	0
4	20240926	205200	249894650	28550	28550	28550	28550	0
5	20240926	205100	249894650	28550	28550	28550	28550	0
6	20240926	205000	249894650	28550	28550	28550	28550	0
7	20240926	204900	249894650	28550	28550	28550	28550	0
8	20240926	204800	249894650	28550	28550	28550	28550	0
9	20240926	204700	249894650	28550	28550	28550	28550	0
10	20240926	204600	249894650	28550	28550	28550	28550	0
11	20240926	204500	249894650	28550	28550	28550	28550	0
12	20240926	204400	249894650	28550	28550	28550	28550	0
13	20240926	204300	249894650	28550	28550	28550	28550	0
14	20240926	204200	249894650	28550	28550	28550	28550	0
15	20240926	204100	249894650	28550	28550	28550	28550	0
16	20240926	204000	249894650	28550	28550	28550	28550	0
17	20240926	203900	249894650	28550	28550	28550	28550	0
18	20240926	203800	249894650	28550	28550	28550	28550	0
19	20240926	203700	249894650	28550	28550	28550	28550	0
20	20240926	203600	249894650	28550	28550	28550	28550	0
21	20240926	203500	249894650	28550	28550	28550	28550	0
22	20240926	203400	249894650	28550	28550	28550	28550	0
23	20240926	203300	249894650	28550	28550	28550	28550	0
24	20240926	203200	249894650	28550	28550	28550	28550	0
25	20240926	203100	249894650	28550	28550	28550	28550	0
26	20240926	203000	249894650	28550	28550	28550	28550	0
27	20240926	202900	249894650	28550	28550	28550	28550	0
28	20240926	202800	249894650	28550	28550	28550	28550	0
29	20240926	202700	249894650	28550	28550	28550	28550	0
30	20240926	202600	249894650	28550	28550	28550	28550	0
31	20240926	202500	249894650	28550	28550	28550	28550	0
32	20240926	202400	249894650	28550	28550	28550	28550	171
33	20240926	202300	249894650	28550	28550	28550	28550	0
34	20240926	202200	249894650	28550	28550	28550	28550	0
35	20240926	202100	249894650	28550	28550	28550	28550	0
36	20240926	202000	249894650	28550	28550	28550	28550	0
37	20240926	201900	249894650	28550	28550	28550	28550	0
38	20240926	201800	249894650	28550	28550	28550	28550	0
39	20240926	201700	249894650	28550	28550	28550	28550	0
40	20240926	201600	249894650	28550	28550	28550	28550	0
41	20240926	201500	249894650	28550	28550	28550	28550	0
42	20240926	201400	249894650	28550	28550	28550	28550	0
43	20240926	201300	249894650	28550	28550	28550	28550	0
44	20240926	201200	249894650	28550	28550	28550	28550	0
45	20240926	201100	249894650	28550	28550	28550	28550	0
46	20240926	201000	249894650	28550	28550	28550	28550	0
47	20240926	200900	249894650	28550	28550	28550	28550	0
48	20240926	200800	249894650	28550	28550	28550	28550	0
49	20240926	200700	249894650	28550	28550	28550	28550	0
50	20240926	200600	249894650	28550	28550	28550	28550	0
51	20240926	200500	249894650	28550	28550	28550	28550	0
52	20240926	200400	249894650	28550	28550	28550	28550	0
53	20240926	200300	249894650	28550	28550	28550	28550	0
54	20240926	200200	249894650	28550	28550	28550	28550	0
55	20240926	200100	249894650	28550	28550	28550	28550	0
56	20240926	200000	249894650	28550	28550	28550	28550	0
57	20240926	195900	249894650	28550	28550	28550	28550	0
58	20240926	195800	249894650	28550	28550	28550	28550	0
59	20240926	195700	249894650	28550	28550	28550	28550	0
60	20240926	195600	249894650	28550	28550	28550	28550	0
61	20240926	195500	249894650	28550	28550	28550	28550	0
62	20240926	195400	249894650	28550	28550	28550	28550	171
63	20240926	195300	249894650	28550	28550	28550	28550	0
64	20240926	195200	249894650	28550	28550	28550	28550	0
65	20240926	195100	249894650	28550	28550	28550	28550	0
66	20240926	195000	249894650	28550	28550	28550	28550	0
67	20240926	194900	249894650	28550	28550	28550	28550	0
68	20240926	194800	249894650	28550	28550	28550	28550	0
69	20240926	194700	249894650	28550	28550	28550	28550	0
70	20240926	194600	249894650	28550	28550	28550	28550	0
71	20240926	194500	249894650	28550	28550	28550	28550	0
72	20240926	194400	249894650	28550	28550	28550	28550	0
73	20240926	194300	249894650	28550	28550	28550	28550	0
74	20240926	194200	249894650	28550	28550	28550	28550	0
75	20240926	194100	249894650	28550	28550	28550	28550	0
76	20240926	194000	249894650	28550	28550	28550	28550	0
77	20240926	193900	249894650	28550	28550	28550	28550	0
78	20240926	193800	249894650	28550	28550	28550	28550	0
79	20240926	193700	249894650	28550	28550	28550	28550	0
80	20240926	193600	249894650	28550	28550	28550	28550	0
81	20240926	193500	249894650	28550	28550	28550	28550	0
82	20240926	193400	249894650	28550	28550	28550	28550	0
83	20240926	193300	249894650	28550	28550	28550	28550	0
84	20240926	193200	249894650	28550	28550	28550	28550	0
85	20240926	193100	249894650	28550	28550	28550	28550	0
86	20240926	193000	249894650	28550	28550	28550	28550	0
87	20240926	192900	249894650	28550	28550	28550	28550	0
88	20240926	192800	249894650	28550	28550	28550	28550	0
89	20240926	192700	249894650	28550	28550	28550	28550	0
90	20240926	192600	249894650	28550	28550	28550	28550	0
91	20240926	192500	249894650	28550	28550	28550	28550	0
92	20240926	192400	249894650	28550	28550	28550	28550	171
93	20240926	192300	249894650	28550	28550	28550	28550	0
94	20240926	192200	249894650	28550	28550	28550	28550	0
95	20240926	192100	249894650	28550	28550	28550	28550	0
96	20240926	192000	249894650	28550	28550	28550	28550	0
97	20240926	191900	249894650	28550	28550	28550	28550	0
98	20240926	191800	249894650	28550	28550	28550	28550	0
99	20240926	191700	249894650	28550	28550	28550	28550	0
100	20240926	191600	249894650	28550	28550	28550	28550	0
101	20240926	191500	249894650	28550	28550	28550	28550	0
102	20240926	191400	249894650	28550	28550	28550	28550	0
103	20240926	191300	249894650	28550	28550	28550	28550	0
104	20240926	191200	249894650	28550	28550	28550	28550	0
105	20240926	191100	249894650	28550	28550	28550	28550	0
106	20240926	191000	249894650	28550	28550	28550	28550	0
107	20240926	190900	249894650	28550	28550	28550	28550	0
108	20240926	190800	249894650	28550	28550	28550	28550	0
109	20240926	190700	249894650	28550	28550	28550	28550	0
110	20240926	190600	249894650	28550	28550	28550	28550	0
111	20240926	190500	249894650	28550	28550	28550	28550	0
112	20240926	190400	249894650	28550	28550	28550	28550	0
113	20240926	190300	249894650	28550	28550	28550	28550	0
114	20240926	190200	249894650	28550	28550	28550	28550	0
115	20240926	190100	249894650	28550	28550	28550	28550	0
116	20240926	190000	249894650	28550	28550	28550	28550	0
117	20240926	185900	249894650	28550	28550	28550	28550	0
118	20240926	185800	249894650	28550	28550	28550	28550	0
119	20240926	185700	249894650	28550	28550	28550	28550	0
120	20240926	185600	249894650	28550	28550	28550	28550	0
121	20240926	185500	249894650	28550	28550	28550	28550	0
122	20240926	185400	249894650	28550	28550	28550	28550	171
123	20240926	185300	249894650	28550	28550	28550	28550	0
124	20240926	185200	249894650	28550	28550	28550	28550	0
125	20240926	185100	249894650	28550	28550	28550	28550	0
126	20240926	185000	249894650	28550	28550	28550	28550	0
127	20240926	184900	249894650	28550	28550	28550	28550	0
128	20240926	184800	249894650	28550	28550	28550	28550	0
129	20240926	184700	249894650	28550	28550	28550	28550	0
130	20240926	184600	249894650	28550	28550	28550	28550	0
131	20240926	184500	249894650	28550	28550	28550	28550	0
132	20240926	184400	249894650	28550	28550	28550	28550	0
133	20240926	184300	249894650	28550	28550	28550	28550	0
134	20240926	184200	249894650	28550	28550	28550	28550	0
135	20240926	184100	249894650	28550	28550	28550	28550	0
136	20240926	184000	249894650	28550	28550	28550	28550	0
137	20240926	183900	249894650	28550	28550	28550	28550	0
138	20240926	183800	249894650	28550	28550	28550	28550	0
139	20240926	183700	249894650	28550	28550	28550	28550	0
140	20240926	183600	249894650	28550	28550	28550	28550	0
141	20240926	183500	249894650	28550	28550	28550	28550	0
142	20240926	183400	249894650	28550	28550	28550	28550	0
143	20240926	183300	249894650	28550	28550	28550	28550	0
144	20240926	183200	249894650	28550	28550	28550	28550	0
145	20240926	183100	249894650	28550	28550	28550	28550	0
146	20240926	183000	249894650	28550	28550	28550	28550	0
147	20240926	182900	249894650	28550	28550	28550	28550	0
148	20240926	182800	249894650	28550	28550	28550	28550	0
149	20240926	182700	249894650	28550	28550	28550	28550	0
150	20240926	182600	249894650	28550	28550	28550	28550	0
151	20240926	182500	249894650	28550	28550	28550	28550	0
152	20240926	182400	249894650	28550	28550	28550	28550	171
153	20240926	182300	249894650	28550	28550	28550	28550	0
154	20240926	182200	249894650	28550	28550	28550	28550	0
155	20240926	182100	249894650	28550	28550	28550	28550	0
156	20240926	182000	249894650	28550	28550	28550	28550	0
157	20240926	181900	249894650	28550	28550	28550	28550	0
158	20240926	181800	249894650	28550	28550	28550	28550	0
159	20240926	181700	249894650	28550	28550	28550	28550	0
160	20240926	181600	249894650	28550	28550	28550	28550	0
161	20240926	181500	249894650	28550	28550	28550	28550	0
162	20240926	181400	249894650	28550	28550	28550	28550	0
163	20240926	181300	249894650	28550	28550	28550	28550	0
164	20240926	181200	249894650	28550	28550	28550	28550	0
165	20240926	181100	249894650	28550	28550	28550	28550	0
166	20240926	181000	249894650	28550	28550	28550	28550	0
167	20240926	180900	249894650	28550	28550	28550	28550	0
168	20240926	180800	249894650	28550	28550	28550	28550	0
169	20240926	180700	249894650	28550	28550	28550	28550	0
170	20240926	180600	249894650	28550	28550	28550	28550	0
171	20240926	180500	249894650	28550	28550	28550	28550	0
172	20240926	180400	249894650	28550	28550	28550	28550	0
173	20240926	180300	249894650	28550	28550	28550	28550	0
174	20240926	180200	249894650	28550	28550	28550	28550	0
175	20240926	180100	249894650	28550	28550	28550	28550	0
176	20240926	180000	249894650	28550	28550	28550	28550	0
177	20240926	175900	249894650	28550	28550	28550	28550	0
178	20240926	175800	249894650	28550	28550	28550	28550	0
179	20240926	175700	249894650	28550	28550	28550	28550	0
180	20240926	175600	249894650	28550	28550	28550	28550	0
181	20240926	175500	249894650	28550	28550	28550	28550	0
182	20240926	175400	249894650	28550	28550	28550	28550	171
183	20240926	175300	249894650	28550	28550	28550	28550	0
184	20240926	175200	249894650	28550	28550	28550	28550	0
185	20240926	175100	249894650	28550	28550	28550	28550	0
186	20240926	175000	249894650	28550	28550	28550	28550	0
187	20240926	174900	249894650	28550	28550	28550	28550	0
188	20240926	174800	249894650	28550	28550	28550	28550	0
189	20240926	174700	249894650	28550	28550	28550	28550	0
190	20240926	174600	249894650	28550	28550	28550	28550	0
191	20240926	174500	249894650	28550	28550	28550	28550	0
192	20240926	174400	249894650	28550	28550	28550	28550	0
193	20240926	174300	249894650	28550	28550	28550	28550	0
194	20240926	174200	249894650	28550	28550	28550	28550	0
195	20240926	174100	249894650	28550	28550	28550	28550	0
196	20240926	174000	249894650	28550	28550	28550	28550	0
197	20240926	173900	249894650	28550	28550	28550	28550	0
198	20240926	173800	249894650	28550	28550	28550	28550	0
199	20240926	173700	249894650	28550	28550	28550	28550	0
200	20240926	173600	249894650	28550	28550	28550	28550	0
201	20240926	173500	249894650	28550	28550	28550	28550	0
202	20240926	173400	249894650	28550	28550	28550	28550	0
203	20240926	173300	249894650	28550	28550	28550	28550	0
204	20240926	173200	249894650	28550	28550	28550	28550	0
205	20240926	173100	249894650	28550	28550	28550	28550	0
206	20240926	173000	249894650	28550	28550	28550	28550	0
207	20240926	172900	249894650	28550	28550	28550	28550	0
208	20240926	172800	249894650	28550	28550	28550	28550	0
209	20240926	172700	249894650	28550	28550	28550	28550	0
210	20240926	172600	249894650	28550	28550	28550	28550	0
211	20240926	172500	249894650	28550	28550	28550	28550	0
212	20240926	172400	249894650	28550	28550	28550	28550	171
213	20240926	172300	249894650	28550	28550	28550	28550	0
214	20240926	172200	249894650	28550	28550	28550	28550	0
215	20240926	172100	249894650	28550	28550	28550	28550	0
216	20240926	172000	249894650	28550	28550	28550	28550	0
217	20240926	171900	249894650	28550	28550	28550	28550	0
218	20240926	171800	249894650	28550	28550	28550	28550	0
219	20240926	171700	249894650	28550	28550	28550	28550	0
220	20240926	171600	249894650	28550	28550	28550	28550	0
221	20240926	171500	249894650	28550	28550	28550	28550	0
222	20240926	171400	249894650	28550	28550	28550	28550	0
223	20240926	171300	249894650	28550	28550	28550	28550	0
224	20240926	171200	249894650	28550	28550	28550	28550	0
225	20240926	171100	249894650	28550	28550	28550	28550	0
226	20240926	171000	249894650	28550	28550	28550	28550	0
227	20240926	170900	249894650	28550	28550	28550	28550	0
228	20240926	170800	249894650	28550	28550	28550	28550	0
229	20240926	170700	249894650	28550	28550	28550	28550	0
230	20240926	170600	249894650	28550	28550	28550	28550	0
231	20240926	170500	249894650	28550	28550	28550	28550	0
232	20240926	170400	249894650	28550	28550	28550	28550	0
233	20240926	170300	249894650	28550	28550	28550	28550	0
234	20240926	170200	249894650	28550	28550	28550	28550	0
235	20240926	170100	249894650	28550	28550	28550	28550	0
236	20240926	170000	249894650	28550	28550	28550	28550	0
237	20240926	165900	249894650	28550	28550	28550	28550	0
238	20240926	165800	249894650	28550	28550	28550	28550	0
239	20240926	165700	249894650	28550	28550	28550	28550	0
240	20240926	165600	249894650	28550	28550	28550	28550	0
241	20240926	165500	249894650	28550	28550	28550	28550	0
242	20240926	165400	249894650	28550	28550	28550	28550	171
243	20240926	165300	249894650	28550	28550	28550	28550	0
244	20240926	165200	249894650	28550	28550	28550	28550	0
245	20240926	165100	249894650	28550	28550	28550	28550	0
246	20240926	165000	249894650	28550	28550	28550	28550	0
247	20240926	164900	249894650	28550	28550	28550	28550	0
248	20240926	164800	249894650	28550	28550	28550	28550	0
249	20240926	164700	249894650	28550	28550	28550	28550	0
250	20240926	164600	249894650	28550	28550	28550	28550	0
251	20240926	164500	249894650	28550	28550	28550	28550	0
252	20240926	164400	249894650	28550	28550	28550	28550	0
253	20240926	164300	249894650	28550	28550	28550	28550	0
254	20240926	164200	249894650	28550	28550	28550	28550	0
255	20240926	164100	249894650	28550	28550	28550	28550	0
256	20240926	164000	249894650	28550	28550	28550	28550	0
257	20240926	163900	249894650	28550	28550	28550	28550	0
258	20240926	163800	249894650	28550	28550	28550	28550	0
259	20240926	163700	249894650	28550	28550	28550	28550	0
260	20240926	163600	249894650	28550	28550	28550	28550	0
261	20240926	163500	249894650	28550	28550	28550	28550	0
262	20240926	163400	249894650	28550	28550	28550	28550	0
263	20240926	163300	249894650	28550	28550	28550	28550	0
264	20240926	163200	249894650	28550	28550	28550	28550	0
265	20240926	163100	249894650	28550	28550	28550	28550	0
266	20240926	163000	249894650	28550	28550	28550	28550	0
267	20240926	162900	249894650	28550	28550	28550	28550	0
268	20240926	162800	249894650	28550	28550	28550	28550	0
269	20240926	162700	249894650	28550	28550	28550	28550	0
270	20240926	162600	249894650	28550	28550	28550	28550	0
271	20240926	162500	249894650	28550	28550	28550	28550	0
272	20240926	162400	249894650	28550	28550	28550	28550	171
273	20240926	162300	249894650	28550	28550	28550	28550	0
274	20240926	162200	249894650	28550	28550	28550	28550	0
275	20240926	162100	249894650	28550	28550	28550	28550	0
276	20240926	162000	249894650	28550	28550	28550	28550	0
277	20240926	161900	249894650	28550	28550	28550	28550	0
278	20240926	161800	249894650	28550	28550	28550	28550	0
279	20240926	161700	249894650	28550	28550	28550	28550	0
280	20240926	161600	249894650	28550	28550	28550	28550	0
281	20240926	161500	249894650	28550	28550	28550	28550	0
282	20240926	161400	249894650	28550	28550	28550	28550	0
283	20240926	161300	249894650	28550	28550	28550	28550	0
284	20240926	161200	249894650	28550	28550	28550	28550	0
285	20240926	161100	249894650	28550	28550	28550	28550	0
286	20240926	161000	249894650	28550	28550	28550	28550	0
287	20240926	160900	249894650	28550	28550	28550	28550	0
288	20240926	160800	249894650	28550	28550	28550	28550	0
289	20240926	160700	249894650	28550	28550	28550	28550	0
290	20240926	160600	249894650	28550	28550	28550	28550	0
291	20240926	160500	249894650	28550	28550	28550	28550	0
292	20240926	160400	249894650	28550	28550	28550	28550	0
293	20240926	160300	249894650	28550	28550	28550	28550	0
294	20240926	160200	249894650	28550	28550	28550	28550	0
295	20240926	160100	249894650	28550	28550	28550	28550	0
296	20240926	160000	249894650	28550	28550	28550	28550	0
297	20240926	155900	249894650	28550	28550	28550	28550	0
298	20240926	155800	249894650	28550	28550	28550	28550	0
299	20240926	155700	249894650	28550	28550	28550	28550	0
300	20240926	155600	249894650	28550	28550	28550	28550	0
301	20240926	155500	249894650	28550	28550	28550	28550	0
302	20240926	155400	249894650	28550	28550	28550	28550	171
303	20240926	155300	249894650	28550	28550	28550	28550	0
304	20240926	155200	249894650	28550	28550	28550	28550	0
305	20240926	155100	249894650	28550	28550	28550	28550	0
306	20240926	155000	249894650	28550	28550	28550	28550	0
307	20240926	154900	249894650	28550	28550	28550	28550	0
308	20240926	154800	249894650	28550	28550	28550	28550	0
309	20240926	154700	249894650	28550	28550	28550	28550	0
310	20240926	154600	249894650	28550	28550	28550	28550	0
311	20240926	154500	249894650	28550	28550	28550	28550	0
312	20240926	154400	249894650	28550	28550	28550	28550	0
313	20240926	154300	249894650	28550	28550	28550	28550	0
314	20240926	154200	249894650	28550	28550	28550	28550	0
315	20240926	154100	249894650	28550	28550	28550	28550	0
316	20240926	154000	249894650	28550	28550	28550	28550	0
317	20240926	153900	249894650	28550	28550	28550	28550	0
318	20240926	153800	249894650	28550	28550	28550	28550	0
319	20240926	153700	249894650	28550	28550	28550	28550	0
320	20240926	153600	249894650	28550	28550	28550	28550	0
321	20240926	153500	249894650	28550	28550	28550	28550	0
322	20240926	153400	249894650	28550	28550	28550	28550	0
323	20240926	153300	249894650	28550	28550	28550	28550	0
324	20240926	153200	249894650	28550	28550	28550	28550	0
325	20240926	153100	249894650	28550	28550	28550	28550	0
326	20240926	153000	249894650	28550	28550	28550	28550	171
327	20240926	152900	245012600	28550	28550	28550	28550	0
328	20240926	152800	245012600	28550	28550	28550	28550	0
329	20240926	152700	245012600	28550	28550	28550	28550	0
330	20240926	152600	245012600	28550	28550	28550	28550	0
331	20240926	152500	245012600	28550	28550	28550	28550	0
332	20240926	152400	245012600	28550	28550	28550	28550	0
333	20240926	152300	245012600	28550	28550	28550	28550	0
334	20240926	152200	245012600	28550	28550	28550	28550	0
335	20240926	152100	245012600	28550	28550	28550	28550	0
336	20240926	152000	245012600	28550	28550	28550	28550	0
337	20240926	151900	245012600	28550	28550	28550	28550	108
338	20240926	151800	241929200	28500	28550	28550	28500	25
339	20240926	151700	241215950	28500	28500	28500	28500	0
340	20240926	151600	241215950	28500	28500	28500	28500	9
341	20240926	151500	240959450	28550	28550	28550	28550	0
342	20240926	151400	240959450	28550	28500	28550	28500	252
343	20240926	151300	233776100	28450	28450	28450	28450	0
344	20240926	151200	233776100	28450	28450	28450	28450	5
345	20240926	151100	233633850	28400	28400	28400	28400	0
346	20240926	151000	233633850	28400	28400	28400	28400	6
347	20240926	150900	233463450	28400	28400	28400	28400	0
348	20240926	150800	233463450	28400	28400	28400	28400	0
349	20240926	150700	233463450	28400	28400	28400	28400	64
350	20240926	150600	231645850	28400	28450	28450	28400	14
351	20240926	150500	231247950	28500	28500	28500	28500	0
352	20240926	150400	231247950	28500	28500	28500	28500	0
353	20240926	150300	231247950	28500	28500	28500	28500	1
354	20240926	150200	231219450	28400	28400	28400	28400	0
355	20240926	150100	231219450	28400	28400	28400	28400	0
356	20240926	150000	231219450	28400	28400	28400	28400	2
357	20240926	145900	231162650	28500	28500	28500	28500	0
358	20240926	145800	231162650	28500	28500	28500	28500	0
359	20240926	145700	231162650	28500	28500	28500	28500	0
360	20240926	145600	231162650	28500	28500	28500	28500	5
361	20240926	145500	231020150	28500	28500	28500	28500	1
362	20240926	145400	230991650	28500	28500	28500	28400	204
363	20240926	145300	225196950	28500	28500	28500	28500	1
364	20240926	145200	225168450	28450	28450	28450	28450	0
365	20240926	145100	225168450	28450	28450	28450	28450	10
366	20240926	145000	224883950	28450	28450	28450	28450	0
367	20240926	144900	224883950	28450	28450	28450	28450	10
368	20240926	144800	224599450	28450	28500	28500	28450	13
369	20240926	144700	224229450	28500	28500	28500	28500	8
370	20240926	144600	224001450	28500	28500	28500	28500	0
371	20240926	144500	224001450	28500	28500	28500	28500	2
372	20240926	144400	223944450	28500	28450	28500	28450	77
373	20240926	144300	221752250	28500	28500	28500	28500	0
374	20240926	144200	221752250	28500	28500	28500	28500	0
375	20240926	144100	221752250	28500	28500	28500	28500	50
376	20240926	144000	220327250	28500	28500	28500	28500	0
377	20240926	143900	220327250	28500	28500	28500	28500	25
378	20240926	143800	219614750	28550	28550	28550	28550	0
379	20240926	143700	219614750	28550	28550	28550	28550	0
380	20240926	143600	219614750	28550	28550	28550	28550	1
381	20240926	143500	219586200	28550	28550	28550	28550	0
382	20240926	143400	219586200	28550	28550	28550	28550	0
383	20240926	143300	219586200	28550	28550	28550	28550	0
384	20240926	143200	219586200	28550	28500	28550	28500	100
385	20240926	143100	216736100	28500	28500	28500	28500	24
386	20240926	143000	216052100	28450	28450	28450	28450	0
387	20240926	142900	216052100	28450	28450	28450	28450	13
388	20240926	142800	215682250	28500	28450	28500	28450	4
389	20240926	142700	215568300	28550	28550	28550	28550	0
390	20240926	142600	215568300	28550	28550	28550	28550	0
391	20240926	142500	215568300	28550	28550	28550	28550	0
392	20240926	142400	215568300	28550	28550	28550	28550	0
393	20240926	142300	215568300	28550	28550	28550	28550	0
394	20240926	142200	215568300	28550	28550	28550	28550	10
395	20240926	142100	215282800	28550	28550	28550	28550	0
396	20240926	142000	215282800	28550	28550	28550	28550	0
397	20240926	141900	215282800	28550	28550	28550	28550	27
398	20240926	141800	214511950	28550	28550	28550	28550	0
399	20240926	141700	214511950	28550	28550	28550	28550	0
400	20240926	141600	214511950	28550	28500	28550	28500	7
401	20240926	141500	214312400	28550	28550	28550	28550	0
402	20240926	141400	214312400	28550	28550	28550	28550	0
403	20240926	141300	214312400	28550	28500	28550	28500	6
404	20240926	141200	214141350	28350	28550	28550	28350	313
405	20240926	141100	205252650	28550	28450	28550	28450	201
406	20240926	141000	199534100	28550	28500	28550	28500	3
407	20240926	140900	199448550	28500	28500	28500	28500	2
408	20240926	140800	199391550	28550	28550	28550	28550	0
409	20240926	140700	199391550	28550	28550	28550	28550	0
410	20240926	140600	199391550	28550	28550	28550	28550	0
411	20240926	140500	199391550	28550	28550	28550	28550	0
412	20240926	140400	199391550	28550	28500	28550	28500	2
413	20240926	140300	199334500	28550	28500	28550	28500	2
414	20240926	140200	199277450	28400	28400	28400	28400	0
415	20240926	140100	199277450	28400	28500	28500	28400	201
416	20240926	140000	193558950	28500	28500	28500	28500	0
417	20240926	135900	193558950	28500	28500	28500	28500	69
418	20240926	135800	191592450	28450	28450	28450	28450	18
419	20240926	135700	191080350	28450	28450	28450	28450	12
420	20240926	135600	190738950	28500	28550	28550	28500	57
421	20240926	135500	189113700	28650	28650	28650	28650	0
422	20240926	135400	189113700	28650	28650	28650	28650	1
423	20240926	135300	189085050	28600	28650	28650	28600	6
424	20240926	135200	188913400	28600	28600	28650	28600	13
425	20240926	135100	188541550	28650	28600	28650	28600	11
426	20240926	135000	188226900	28600	28600	28600	28600	0
427	20240926	134900	188226900	28600	28600	28600	28600	1
428	20240926	134800	188198300	28600	28600	28600	28600	0
429	20240926	134700	188198300	28600	28600	28650	28600	93
430	20240926	134600	185538450	28600	28550	28600	28550	7
431	20240926	134500	185338400	28550	28550	28550	28550	10
432	20240926	134400	185052900	28550	28550	28550	28550	41
433	20240926	134300	183882350	28600	28600	28600	28600	0
434	20240926	134200	183882350	28600	28600	28600	28600	0
435	20240926	134100	183882350	28600	28600	28600	28600	55
436	20240926	134000	182309350	28600	28500	28600	28500	11
437	20240926	133900	181995750	28500	28500	28500	28500	0
438	20240926	133800	181995750	28500	28500	28500	28500	0
439	20240926	133700	181995750	28500	28500	28500	28500	90
440	20240926	133600	179430750	28600	28600	28600	28600	1
441	20240926	133500	179402150	28500	28500	28500	28500	0
442	20240926	133400	179402150	28500	28500	28500	28500	0
443	20240926	133300	179402150	28500	28650	28750	28500	528
444	20240926	133200	164233400	28650	28400	28650	28400	1105
445	20240926	133100	132674850	28300	28300	28300	28300	0
446	20240926	133000	132674850	28300	28300	28300	28300	0
447	20240926	132900	132674850	28300	28300	28300	28300	0
448	20240926	132800	132674850	28300	28300	28300	28300	0
449	20240926	132700	132674850	28300	28300	28300	28300	0
450	20240926	132600	132674850	28300	28300	28300	28300	0
451	20240926	132500	132674850	28300	28300	28300	28300	3
452	20240926	132400	132589950	28300	28300	28300	28300	0
453	20240926	132300	132589950	28300	28300	28300	28300	0
454	20240926	132200	132589950	28300	28300	28300	28300	0
455	20240926	132100	132589950	28300	28350	28450	28300	362
456	20240926	132000	122311600	28350	28350	28350	28350	2
457	20240926	131900	122254900	28300	28300	28300	28300	3
458	20240926	131800	122170000	28300	28300	28300	28300	3
459	20240926	131700	122085100	28300	28300	28300	28300	11
460	20240926	131600	121773800	28300	28300	28300	28300	0
461	20240926	131500	121773800	28300	28300	28300	28300	0
462	20240926	131400	121773800	28300	28300	28300	28300	0
463	20240926	131300	121773800	28300	28300	28300	28300	19
464	20240926	131200	121236100	28400	28400	28400	28400	0
465	20240926	131100	121236100	28400	28300	28400	28300	130
466	20240926	131000	117553000	28300	28300	28300	28300	0
467	20240926	130900	117553000	28300	28300	28300	28300	1
468	20240926	130800	117524700	28300	28300	28300	28300	0
469	20240926	130700	117524700	28300	28300	28300	28300	0
470	20240926	130600	117524700	28300	28300	28300	28300	0
471	20240926	130500	117524700	28300	28300	28300	28300	3
472	20240926	130400	117439800	28300	28300	28300	28300	0
473	20240926	130300	117439800	28300	28300	28300	28300	1
474	20240926	130200	117411500	28300	28300	28300	28300	11
475	20240926	130100	117100200	28300	28300	28300	28300	0
476	20240926	130000	117100200	28300	28300	28300	28300	300
477	20240926	125900	108610200	28200	28200	28200	28200	0
478	20240926	125800	108610200	28200	28200	28200	28200	0
479	20240926	125700	108610200	28200	28200	28200	28200	0
480	20240926	125600	108610200	28200	28200	28200	28200	0
481	20240926	125500	108610200	28200	28200	28200	28200	0
482	20240926	125400	108610200	28200	28200	28200	28200	0
483	20240926	125300	108610200	28200	28200	28200	28200	0
484	20240926	125200	108610200	28200	28250	28350	28200	110
485	20240926	125100	105497050	28200	28200	28200	28200	0
486	20240926	125000	105497050	28200	28200	28200	28200	0
487	20240926	124900	105497050	28200	28200	28200	28200	0
488	20240926	124800	105497050	28200	28200	28200	28200	0
489	20240926	124700	105497050	28200	28200	28200	28200	0
490	20240926	124600	105497050	28200	28200	28200	28200	0
491	20240926	124500	105497050	28200	28200	28200	28200	0
492	20240926	124400	105497050	28200	28200	28200	28200	0
493	20240926	124300	105497050	28200	28200	28200	28200	1
494	20240926	124200	105468850	28150	28150	28150	28150	0
495	20240926	124100	105468850	28150	28150	28150	28150	0
496	20240926	124000	105468850	28150	28150	28150	28150	0
497	20240926	123900	105468850	28150	28150	28150	28150	0
498	20240926	123800	105468850	28150	28150	28150	28150	0
499	20240926	123700	105468850	28150	28150	28150	28150	0
500	20240926	123600	105468850	28150	28150	28150	28150	0
501	20240926	123500	105468850	28150	28150	28150	28150	0
502	20240926	123400	105468850	28150	28150	28150	28150	0
503	20240926	123300	105468850	28150	28150	28150	28150	5
504	20240926	123200	105328100	28050	28050	28050	28050	0
505	20240926	123100	105328100	28050	28050	28050	28050	0
506	20240926	123000	105328100	28050	28050	28050	28050	0
507	20240926	122900	105328100	28050	28050	28050	28050	0
508	20240926	122800	105328100	28050	28050	28050	28050	0
509	20240926	122700	105328100	28050	28200	28200	28050	516
510	20240926	122600	90818250	28200	28200	28200	28200	0
511	20240926	122500	90818250	28200	28200	28200	28200	0
512	20240926	122400	90818250	28200	28200	28200	28200	2
513	20240926	122300	90761850	28200	28200	28200	28200	0
514	20240926	122200	90761850	28200	28250	28250	28200	200
515	20240926	122100	85117200	28250	28250	28250	28250	0
516	20240926	122000	85117200	28250	28250	28250	28250	0
517	20240926	121900	85117200	28250	28250	28250	28250	0
518	20240926	121800	85117200	28250	28250	28250	28250	0
519	20240926	121700	85117200	28250	28250	28250	28250	221
520	20240926	121600	78873950	28250	28250	28250	28250	57
521	20240926	121500	77263700	28200	28200	28200	28200	0
522	20240926	121400	77263700	28200	28200	28200	28200	0
523	20240926	121300	77263700	28200	28200	28200	28200	0
524	20240926	121200	77263700	28200	28200	28200	28200	0
525	20240926	121100	77263700	28200	28200	28200	28200	0
526	20240926	121000	77263700	28200	28200	28200	28200	0
527	20240926	120900	77263700	28200	28200	28200	28200	0
528	20240926	120800	77263700	28200	28200	28200	28200	0
529	20240926	120700	77263700	28200	28200	28200	28200	31
530	20240926	120600	76389500	28200	28200	28200	28200	0
531	20240926	120500	76389500	28200	28200	28200	28200	0
532	20240926	120400	76389500	28200	28200	28200	28200	0
533	20240926	120300	76389500	28200	28200	28200	28200	15
534	20240926	120200	75966500	28150	28150	28150	28150	0
535	20240926	120100	75966500	28150	28150	28150	28150	0
536	20240926	120000	75966500	28150	28150	28150	28150	0
537	20240926	115900	75966500	28150	28150	28150	28150	0
538	20240926	115800	75966500	28150	28150	28150	28150	0
539	20240926	115700	75966500	28150	28150	28150	28150	0
540	20240926	115600	75966500	28150	28150	28150	28150	0
541	20240926	115500	75966500	28150	28150	28150	28150	1
542	20240926	115400	75938350	28200	28200	28200	28200	0
543	20240926	115300	75938350	28200	28200	28200	28200	0
544	20240926	115200	75938350	28200	28200	28200	28200	0
545	20240926	115100	75938350	28200	28200	28200	28200	0
546	20240926	115000	75938350	28200	28200	28200	28200	0
547	20240926	114900	75938350	28200	28200	28200	28200	17
548	20240926	114800	75458950	28200	28200	28200	28200	25
549	20240926	114700	74753950	28200	28200	28200	28200	0
550	20240926	114600	74753950	28200	28200	28200	28200	0
551	20240926	114500	74753950	28200	28200	28200	28200	15
552	20240926	114400	74330950	28250	28250	28250	28250	0
553	20240926	114300	74330950	28250	28250	28250	28250	0
554	20240926	114200	74330950	28250	28250	28250	28250	1
555	20240926	114100	74302700	28300	28300	28300	28300	0
556	20240926	114000	74302700	28300	28300	28300	28300	0
557	20240926	113900	74302700	28300	28300	28300	28300	0
558	20240926	113800	74302700	28300	28300	28300	28300	1
559	20240926	113700	74274400	28300	28300	28300	28300	1
560	20240926	113600	74246100	28250	28250	28250	28250	0
561	20240926	113500	74246100	28250	28250	28250	28250	2
562	20240926	113400	74189600	28150	28150	28150	28150	0
563	20240926	113300	74189600	28150	28150	28150	28150	0
564	20240926	113200	74189600	28150	28150	28150	28150	0
565	20240926	113100	74189600	28150	28150	28150	28150	0
566	20240926	113000	74189600	28150	28150	28150	28150	0
567	20240926	112900	74189600	28150	28150	28150	28150	0
568	20240926	112800	74189600	28150	28150	28150	28150	0
569	20240926	112700	74189600	28150	28150	28150	28150	0
570	20240926	112600	74189600	28150	28150	28150	28150	47
571	20240926	112500	72866550	28200	28200	28200	28200	29
572	20240926	112400	72048750	28150	28150	28150	28150	0
573	20240926	112300	72048750	28150	28150	28150	28150	0
574	20240926	112200	72048750	28150	28150	28150	28150	24
575	20240926	112100	71373150	28200	28200	28200	28200	0
576	20240926	112000	71373150	28200	28200	28200	28200	0
577	20240926	111900	71373150	28200	28200	28200	28200	0
578	20240926	111800	71373150	28200	28200	28200	28200	0
579	20240926	111700	71373150	28200	28200	28200	28200	0
580	20240926	111600	71373150	28200	28200	28200	28200	1
581	20240926	111500	71344950	28200	28200	28200	28200	1
582	20240926	111400	71316750	28200	28200	28200	28200	0
583	20240926	111300	71316750	28200	28200	28200	28200	1
584	20240926	111200	71288550	28200	28200	28200	28200	1
585	20240926	111100	71260350	28150	28150	28150	28150	0
586	20240926	111000	71260350	28150	28150	28150	28150	0
587	20240926	110900	71260350	28150	28150	28150	28150	0
588	20240926	110800	71260350	28150	28150	28150	28150	0
589	20240926	110700	71260350	28150	28150	28150	28150	0
590	20240926	110600	71260350	28150	28150	28150	28150	0
591	20240926	110500	71260350	28150	28150	28150	28150	0
592	20240926	110400	71260350	28150	28150	28150	28150	0
593	20240926	110300	71260350	28150	28150	28150	28150	0
594	20240926	110200	71260350	28150	28150	28150	28150	0
595	20240926	110100	71260350	28150	28150	28150	28150	0
596	20240926	110000	71260350	28150	28150	28150	28150	2
597	20240926	105900	71204050	28100	28100	28100	28100	0
598	20240926	105800	71204050	28100	28100	28100	28100	0
599	20240926	105700	71204050	28100	28100	28100	28100	0
600	20240926	105600	71204050	28100	28100	28100	28100	0
601	20240926	105500	71204050	28100	28100	28100	28100	0
602	20240926	105400	71204050	28100	28100	28100	28100	1
603	20240926	105300	71175950	28050	28050	28050	28050	0
604	20240926	105200	71175950	28050	28050	28050	28050	0
605	20240926	105100	71175950	28050	28050	28050	28050	0
606	20240926	105000	71175950	28050	28050	28050	28050	0
607	20240926	104900	71175950	28050	28150	28150	28000	827
608	20240926	104800	47987450	28200	28200	28200	28200	200
609	20240926	104700	42347450	28200	28200	28200	28200	0
610	20240926	104600	42347450	28200	28200	28200	28200	0
611	20240926	104500	42347450	28200	28200	28200	28200	1
612	20240926	104400	42319250	28250	28250	28250	28250	0
613	20240926	104300	42319250	28250	28250	28250	28250	0
614	20240926	104200	42319250	28250	28250	28250	28250	0
615	20240926	104100	42319250	28250	28250	28250	28250	0
616	20240926	104000	42319250	28250	28250	28250	28250	0
617	20240926	103900	42319250	28250	28250	28250	28250	8
618	20240926	103800	42093250	28250	28250	28250	28250	0
619	20240926	103700	42093250	28250	28250	28250	28250	0
620	20240926	103600	42093250	28250	28250	28250	28250	0
621	20240926	103500	42093250	28250	28250	28250	28250	0
622	20240926	103400	42093250	28250	28250	28250	28250	0
623	20240926	103300	42093250	28250	28250	28250	28250	0
624	20240926	103200	42093250	28250	28250	28250	28250	0
625	20240926	103100	42093250	28250	28250	28250	28250	0
626	20240926	103000	42093250	28250	28250	28250	28250	1
627	20240926	102900	42065000	28250	28250	28250	28250	2
628	20240926	102800	42008500	28250	28250	28250	28250	17
629	20240926	102700	41528250	28300	28300	28300	28300	10
630	20240926	102600	41245250	28300	28300	28300	28300	3
631	20240926	102500	41160350	28300	28300	28300	28300	8
632	20240926	102400	40933950	28300	28300	28300	28300	10
633	20240926	102300	40650950	28350	28350	28350	28350	0
634	20240926	102200	40650950	28350	28350	28350	28350	0
635	20240926	102100	40650950	28350	28350	28350	28350	2
636	20240926	102000	40594250	28300	28250	28300	28250	27
637	20240926	101900	39830550	28250	28250	28250	28250	0
638	20240926	101800	39830550	28250	28250	28250	28250	11
639	20240926	101700	39519800	28250	28250	28250	28250	6
640	20240926	101600	39350300	28250	28200	28250	28200	110
641	20240926	101500	36243300	28200	28200	28200	28200	128
642	20240926	101400	32633700	28150	28150	28150	28150	0
643	20240926	101300	32633700	28150	28150	28150	28150	0
644	20240926	101200	32633700	28150	28150	28150	28150	61
645	20240926	101100	30916550	28150	28150	28150	28150	0
646	20240926	101000	30916550	28150	28150	28150	28150	0
647	20240926	100900	30916550	28150	28150	28150	28150	0
648	20240926	100800	30916550	28150	28150	28150	28150	0
649	20240926	100700	30916550	28150	28150	28150	28150	1
650	20240926	100600	30888400	28200	28200	28200	28200	0
651	20240926	100500	30888400	28200	28200	28200	28200	72
652	20240926	100400	28858000	28150	28150	28150	28150	189
653	20240926	100300	23537650	28050	28050	28050	28050	0
654	20240926	100200	23537650	28050	28050	28050	28050	0
655	20240926	100100	23537650	28050	28100	28100	28050	8
656	20240926	100000	23313000	28150	28150	28150	28150	0
657	20240926	095900	23313000	28150	28150	28150	28150	12
658	20240926	095800	22975200	28150	28150	28150	28150	0
659	20240926	095700	22975200	28150	28150	28150	28150	1
660	20240926	095600	22947050	28100	28100	28100	28100	0
661	20240926	095500	22947050	28100	28100	28100	28100	1
662	20240926	095400	22918950	28000	28000	28000	28000	0
663	20240926	095300	22918950	28000	28000	28000	28000	0
664	20240926	095200	22918950	28000	28000	28000	28000	0
665	20240926	095100	22918950	28000	28000	28000	28000	0
666	20240926	095000	22918950	28000	28000	28000	28000	0
667	20240926	094900	22918950	28000	28000	28000	28000	0
668	20240926	094800	22918950	28000	28000	28000	28000	0
669	20240926	094700	22918950	28000	28000	28000	28000	0
670	20240926	094600	22918950	28000	28000	28000	28000	0
671	20240926	094500	22918950	28000	28000	28000	28000	0
672	20240926	094400	22918950	28000	28000	28000	28000	0
673	20240926	094300	22918950	28000	28000	28000	28000	0
674	20240926	094200	22918950	28000	28000	28000	28000	0
675	20240926	094100	22918950	28000	28000	28000	28000	0
676	20240926	094000	22918950	28000	28000	28000	28000	0
677	20240926	093900	22918950	28000	28100	28100	28000	129
678	20240926	093800	19305650	28050	28050	28050	28050	0
679	20240926	093700	19305650	28050	28050	28050	28050	0
680	20240926	093600	19305650	28050	28050	28050	28050	0
681	20240926	093500	19305650	28050	28050	28050	28050	0
682	20240926	093400	19305650	28050	28100	28100	28050	8
683	20240926	093300	19080950	28000	28000	28000	28000	0
684	20240926	093200	19080950	28000	28000	28000	28000	0
685	20240926	093100	19080950	28000	28000	28000	28000	100
686	20240926	093000	16280950	28000	28000	28000	28000	1
687	20240926	092900	16252950	28000	28000	28000	28000	0
688	20240926	092800	16252950	28000	28050	28050	28000	20
689	20240926	092700	15692900	28000	28100	28100	28000	211
690	20240926	092600	9782850	28250	28250	28250	28250	1
691	20240926	092500	9754600	28100	28100	28100	28100	0
692	20240926	092400	9754600	28100	28100	28100	28100	32
693	20240926	092300	8855400	28100	28100	28100	28100	25
694	20240926	092200	8152900	28000	28050	28050	28000	10
695	20240926	092100	7872800	28100	28150	28150	28100	189
696	20240926	092000	2560900	28250	28150	28250	28150	13
697	20240926	091900	2194850	28150	28150	28150	28150	0
698	20240926	091800	2194850	28150	28150	28150	28150	0
699	20240926	091700	2194850	28150	28150	28150	28150	0
700	20240926	091600	2194850	28150	28150	28150	28150	17
701	20240926	091500	1716300	28250	28250	28250	28250	0
702	20240926	091400	1716300	28250	28250	28250	28250	0
703	20240926	091300	1716300	28250	28250	28250	28250	4
704	20240926	091200	1603300	28250	28250	28250	28250	0
705	20240926	091100	1603300	28250	28250	28250	28250	0
706	20240926	091000	1603300	28250	28250	28250	28250	0
707	20240926	090900	1603300	28250	28250	28250	28250	3
708	20240926	090800	1518550	28200	28200	28200	28200	0
709	20240926	090700	1518550	28200	28200	28200	28200	1
710	20240926	090600	1490350	28200	28150	28200	28150	8
711	20240926	090500	1265050	28150	28150	28150	28150	11
712	20240926	090400	955400	28100	28100	28100	28100	0
713	20240926	090300	955400	28100	28100	28100	28100	0
714	20240926	090200	955400	28100	28100	28100	28100	0
715	20240926	090100	955400	28100	28100	28100	28100	0
716	20240926	090000	955400	28100	28100	28100	28100	34