KissMeData/267320/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	210000	295565670	2475	2475	2475	2475	1375
3	20240925	205900	295565670	2475	2475	2475	2475	0
4	20240925	205800	295565670	2475	2475	2475	2475	0
5	20240925	205700	295565670	2475	2475	2475	2475	0
6	20240925	205600	295565670	2475	2475	2475	2475	0
7	20240925	205500	295565670	2475	2475	2475	2475	0
8	20240925	205400	295565670	2475	2475	2475	2475	0
9	20240925	205300	295565670	2475	2475	2475	2475	0
10	20240925	205200	295565670	2475	2475	2475	2475	0
11	20240925	205100	295565670	2475	2475	2475	2475	0
12	20240925	205000	295565670	2475	2475	2475	2475	0
13	20240925	204900	295565670	2475	2475	2475	2475	0
14	20240925	204800	295565670	2475	2475	2475	2475	0
15	20240925	204700	295565670	2475	2475	2475	2475	0
16	20240925	204600	295565670	2475	2475	2475	2475	0
17	20240925	204500	295565670	2475	2475	2475	2475	0
18	20240925	204400	295565670	2475	2475	2475	2475	0
19	20240925	204300	295565670	2475	2475	2475	2475	0
20	20240925	204200	295565670	2475	2475	2475	2475	0
21	20240925	204100	295565670	2475	2475	2475	2475	0
22	20240925	204000	295565670	2475	2475	2475	2475	0
23	20240925	203900	295565670	2475	2475	2475	2475	0
24	20240925	203800	295565670	2475	2475	2475	2475	0
25	20240925	203700	295565670	2475	2475	2475	2475	0
26	20240925	203600	295565670	2475	2475	2475	2475	0
27	20240925	203500	295565670	2475	2475	2475	2475	0
28	20240925	203400	295565670	2475	2475	2475	2475	0
29	20240925	203300	295565670	2475	2475	2475	2475	0
30	20240925	203200	295565670	2475	2475	2475	2475	0
31	20240925	203100	295565670	2475	2475	2475	2475	0
32	20240925	203000	295565670	2475	2475	2475	2475	1375
33	20240925	202900	295565670	2475	2475	2475	2475	0
34	20240925	202800	295565670	2475	2475	2475	2475	0
35	20240925	202700	295565670	2475	2475	2475	2475	0
36	20240925	202600	295565670	2475	2475	2475	2475	0
37	20240925	202500	295565670	2475	2475	2475	2475	0
38	20240925	202400	295565670	2475	2475	2475	2475	0
39	20240925	202300	295565670	2475	2475	2475	2475	0
40	20240925	202200	295565670	2475	2475	2475	2475	0
41	20240925	202100	295565670	2475	2475	2475	2475	0
42	20240925	202000	295565670	2475	2475	2475	2475	0
43	20240925	201900	295565670	2475	2475	2475	2475	0
44	20240925	201800	295565670	2475	2475	2475	2475	0
45	20240925	201700	295565670	2475	2475	2475	2475	0
46	20240925	201600	295565670	2475	2475	2475	2475	0
47	20240925	201500	295565670	2475	2475	2475	2475	0
48	20240925	201400	295565670	2475	2475	2475	2475	0
49	20240925	201300	295565670	2475	2475	2475	2475	0
50	20240925	201200	295565670	2475	2475	2475	2475	0
51	20240925	201100	295565670	2475	2475	2475	2475	0
52	20240925	201000	295565670	2475	2475	2475	2475	0
53	20240925	200900	295565670	2475	2475	2475	2475	0
54	20240925	200800	295565670	2475	2475	2475	2475	0
55	20240925	200700	295565670	2475	2475	2475	2475	0
56	20240925	200600	295565670	2475	2475	2475	2475	0
57	20240925	200500	295565670	2475	2475	2475	2475	0
58	20240925	200400	295565670	2475	2475	2475	2475	0
59	20240925	200300	295565670	2475	2475	2475	2475	0
60	20240925	200200	295565670	2475	2475	2475	2475	0
61	20240925	200100	295565670	2475	2475	2475	2475	0
62	20240925	200000	295565670	2475	2475	2475	2475	1375
63	20240925	195900	295565670	2475	2475	2475	2475	0
64	20240925	195800	295565670	2475	2475	2475	2475	0
65	20240925	195700	295565670	2475	2475	2475	2475	0
66	20240925	195600	295565670	2475	2475	2475	2475	0
67	20240925	195500	295565670	2475	2475	2475	2475	0
68	20240925	195400	295565670	2475	2475	2475	2475	0
69	20240925	195300	295565670	2475	2475	2475	2475	0
70	20240925	195200	295565670	2475	2475	2475	2475	0
71	20240925	195100	295565670	2475	2475	2475	2475	0
72	20240925	195000	295565670	2475	2475	2475	2475	0
73	20240925	194900	295565670	2475	2475	2475	2475	0
74	20240925	194800	295565670	2475	2475	2475	2475	0
75	20240925	194700	295565670	2475	2475	2475	2475	0
76	20240925	194600	295565670	2475	2475	2475	2475	0
77	20240925	194500	295565670	2475	2475	2475	2475	0
78	20240925	194400	295565670	2475	2475	2475	2475	0
79	20240925	194300	295565670	2475	2475	2475	2475	0
80	20240925	194200	295565670	2475	2475	2475	2475	0
81	20240925	194100	295565670	2475	2475	2475	2475	0
82	20240925	194000	295565670	2475	2475	2475	2475	0
83	20240925	193900	295565670	2475	2475	2475	2475	0
84	20240925	193800	295565670	2475	2475	2475	2475	0
85	20240925	193700	295565670	2475	2475	2475	2475	0
86	20240925	193600	295565670	2475	2475	2475	2475	0
87	20240925	193500	295565670	2475	2475	2475	2475	0
88	20240925	193400	295565670	2475	2475	2475	2475	0
89	20240925	193300	295565670	2475	2475	2475	2475	0
90	20240925	193200	295565670	2475	2475	2475	2475	0
91	20240925	193100	295565670	2475	2475	2475	2475	0
92	20240925	193000	295565670	2475	2475	2475	2475	1375
93	20240925	192900	295565670	2475	2475	2475	2475	0
94	20240925	192800	295565670	2475	2475	2475	2475	0
95	20240925	192700	295565670	2475	2475	2475	2475	0
96	20240925	192600	295565670	2475	2475	2475	2475	0
97	20240925	192500	295565670	2475	2475	2475	2475	0
98	20240925	192400	295565670	2475	2475	2475	2475	0
99	20240925	192300	295565670	2475	2475	2475	2475	0
100	20240925	192200	295565670	2475	2475	2475	2475	0
101	20240925	192100	295565670	2475	2475	2475	2475	0
102	20240925	192000	295565670	2475	2475	2475	2475	0
103	20240925	191900	295565670	2475	2475	2475	2475	0
104	20240925	191800	295565670	2475	2475	2475	2475	0
105	20240925	191700	295565670	2475	2475	2475	2475	0
106	20240925	191600	295565670	2475	2475	2475	2475	0
107	20240925	191500	295565670	2475	2475	2475	2475	0
108	20240925	191400	295565670	2475	2475	2475	2475	0
109	20240925	191300	295565670	2475	2475	2475	2475	0
110	20240925	191200	295565670	2475	2475	2475	2475	0
111	20240925	191100	295565670	2475	2475	2475	2475	0
112	20240925	191000	295565670	2475	2475	2475	2475	0
113	20240925	190900	295565670	2475	2475	2475	2475	0
114	20240925	190800	295565670	2475	2475	2475	2475	0
115	20240925	190700	295565670	2475	2475	2475	2475	0
116	20240925	190600	295565670	2475	2475	2475	2475	0
117	20240925	190500	295565670	2475	2475	2475	2475	0
118	20240925	190400	295565670	2475	2475	2475	2475	0
119	20240925	190300	295565670	2475	2475	2475	2475	0
120	20240925	190200	295565670	2475	2475	2475	2475	0
121	20240925	190100	295565670	2475	2475	2475	2475	0
122	20240925	190000	295565670	2475	2475	2475	2475	1375
123	20240925	185900	295565670	2475	2475	2475	2475	0
124	20240925	185800	295565670	2475	2475	2475	2475	0
125	20240925	185700	295565670	2475	2475	2475	2475	0
126	20240925	185600	295565670	2475	2475	2475	2475	0
127	20240925	185500	295565670	2475	2475	2475	2475	0
128	20240925	185400	295565670	2475	2475	2475	2475	0
129	20240925	185300	295565670	2475	2475	2475	2475	0
130	20240925	185200	295565670	2475	2475	2475	2475	0
131	20240925	185100	295565670	2475	2475	2475	2475	0
132	20240925	185000	295565670	2475	2475	2475	2475	0
133	20240925	184900	295565670	2475	2475	2475	2475	0
134	20240925	184800	295565670	2475	2475	2475	2475	0
135	20240925	184700	295565670	2475	2475	2475	2475	0
136	20240925	184600	295565670	2475	2475	2475	2475	0
137	20240925	184500	295565670	2475	2475	2475	2475	0
138	20240925	184400	295565670	2475	2475	2475	2475	0
139	20240925	184300	295565670	2475	2475	2475	2475	0
140	20240925	184200	295565670	2475	2475	2475	2475	0
141	20240925	184100	295565670	2475	2475	2475	2475	0
142	20240925	184000	295565670	2475	2475	2475	2475	0
143	20240925	183900	295565670	2475	2475	2475	2475	0
144	20240925	183800	295565670	2475	2475	2475	2475	0
145	20240925	183700	295565670	2475	2475	2475	2475	0
146	20240925	183600	295565670	2475	2475	2475	2475	0
147	20240925	183500	295565670	2475	2475	2475	2475	0
148	20240925	183400	295565670	2475	2475	2475	2475	0
149	20240925	183300	295565670	2475	2475	2475	2475	0
150	20240925	183200	295565670	2475	2475	2475	2475	0
151	20240925	183100	295565670	2475	2475	2475	2475	0
152	20240925	183000	295565670	2475	2475	2475	2475	1375
153	20240925	182900	295565670	2475	2475	2475	2475	0
154	20240925	182800	295565670	2475	2475	2475	2475	0
155	20240925	182700	295565670	2475	2475	2475	2475	0
156	20240925	182600	295565670	2475	2475	2475	2475	0
157	20240925	182500	295565670	2475	2475	2475	2475	0
158	20240925	182400	295565670	2475	2475	2475	2475	0
159	20240925	182300	295565670	2475	2475	2475	2475	0
160	20240925	182200	295565670	2475	2475	2475	2475	0
161	20240925	182100	295565670	2475	2475	2475	2475	0
162	20240925	182000	295565670	2475	2475	2475	2475	0
163	20240925	181900	295565670	2475	2475	2475	2475	0
164	20240925	181800	295565670	2475	2475	2475	2475	0
165	20240925	181700	295565670	2475	2475	2475	2475	0
166	20240925	181600	295565670	2475	2475	2475	2475	0
167	20240925	181500	295565670	2475	2475	2475	2475	0
168	20240925	181400	295565670	2475	2475	2475	2475	0
169	20240925	181300	295565670	2475	2475	2475	2475	0
170	20240925	181200	295565670	2475	2475	2475	2475	0
171	20240925	181100	295565670	2475	2475	2475	2475	0
172	20240925	181000	295565670	2475	2475	2475	2475	0
173	20240925	180900	295565670	2475	2475	2475	2475	0
174	20240925	180800	295565670	2475	2475	2475	2475	0
175	20240925	180700	295565670	2475	2475	2475	2475	0
176	20240925	180600	295565670	2475	2475	2475	2475	0
177	20240925	180500	295565670	2475	2475	2475	2475	0
178	20240925	180400	295565670	2475	2475	2475	2475	0
179	20240925	180300	295565670	2475	2475	2475	2475	0
180	20240925	180200	295565670	2475	2475	2475	2475	0
181	20240925	180100	295565670	2475	2475	2475	2475	0
182	20240925	180000	295565670	2475	2475	2475	2475	1375
183	20240925	175900	295565670	2475	2475	2475	2475	0
184	20240925	175800	295565670	2475	2475	2475	2475	0
185	20240925	175700	295565670	2475	2475	2475	2475	0
186	20240925	175600	295565670	2475	2475	2475	2475	0
187	20240925	175500	295565670	2475	2475	2475	2475	0
188	20240925	175400	295565670	2475	2475	2475	2475	0
189	20240925	175300	295565670	2475	2475	2475	2475	0
190	20240925	175200	295565670	2475	2475	2475	2475	0
191	20240925	175100	295565670	2475	2475	2475	2475	0
192	20240925	175000	295565670	2475	2475	2475	2475	0
193	20240925	174900	295565670	2475	2475	2475	2475	0
194	20240925	174800	295565670	2475	2475	2475	2475	0
195	20240925	174700	295565670	2475	2475	2475	2475	0
196	20240925	174600	295565670	2475	2475	2475	2475	0
197	20240925	174500	295565670	2475	2475	2475	2475	0
198	20240925	174400	295565670	2475	2475	2475	2475	0
199	20240925	174300	295565670	2475	2475	2475	2475	0
200	20240925	174200	295565670	2475	2475	2475	2475	0
201	20240925	174100	295565670	2475	2475	2475	2475	0
202	20240925	174000	295565670	2475	2475	2475	2475	0
203	20240925	173900	295565670	2475	2475	2475	2475	0
204	20240925	173800	295565670	2475	2475	2475	2475	0
205	20240925	173700	295565670	2475	2475	2475	2475	0
206	20240925	173600	295565670	2475	2475	2475	2475	0
207	20240925	173500	295565670	2475	2475	2475	2475	0
208	20240925	173400	295565670	2475	2475	2475	2475	0
209	20240925	173300	295565670	2475	2475	2475	2475	0
210	20240925	173200	295565670	2475	2475	2475	2475	0
211	20240925	173100	295565670	2475	2475	2475	2475	0
212	20240925	173000	295565670	2475	2475	2475	2475	1375
213	20240925	172900	295565670	2475	2475	2475	2475	0
214	20240925	172800	295565670	2475	2475	2475	2475	0
215	20240925	172700	295565670	2475	2475	2475	2475	0
216	20240925	172600	295565670	2475	2475	2475	2475	0
217	20240925	172500	295565670	2475	2475	2475	2475	0
218	20240925	172400	295565670	2475	2475	2475	2475	0
219	20240925	172300	295565670	2475	2475	2475	2475	0
220	20240925	172200	295565670	2475	2475	2475	2475	0
221	20240925	172100	295565670	2475	2475	2475	2475	0
222	20240925	172000	295565670	2475	2475	2475	2475	0
223	20240925	171900	295565670	2475	2475	2475	2475	0
224	20240925	171800	295565670	2475	2475	2475	2475	0
225	20240925	171700	295565670	2475	2475	2475	2475	0
226	20240925	171600	295565670	2475	2475	2475	2475	0
227	20240925	171500	295565670	2475	2475	2475	2475	0
228	20240925	171400	295565670	2475	2475	2475	2475	0
229	20240925	171300	295565670	2475	2475	2475	2475	0
230	20240925	171200	295565670	2475	2475	2475	2475	0
231	20240925	171100	295565670	2475	2475	2475	2475	0
232	20240925	171000	295565670	2475	2475	2475	2475	0
233	20240925	170900	295565670	2475	2475	2475	2475	0
234	20240925	170800	295565670	2475	2475	2475	2475	0
235	20240925	170700	295565670	2475	2475	2475	2475	0
236	20240925	170600	295565670	2475	2475	2475	2475	0
237	20240925	170500	295565670	2475	2475	2475	2475	0
238	20240925	170400	295565670	2475	2475	2475	2475	0
239	20240925	170300	295565670	2475	2475	2475	2475	0
240	20240925	170200	295565670	2475	2475	2475	2475	0
241	20240925	170100	295565670	2475	2475	2475	2475	0
242	20240925	170000	295565670	2475	2475	2475	2475	1375
243	20240925	165900	295565670	2475	2475	2475	2475	0
244	20240925	165800	295565670	2475	2475	2475	2475	0
245	20240925	165700	295565670	2475	2475	2475	2475	0
246	20240925	165600	295565670	2475	2475	2475	2475	0
247	20240925	165500	295565670	2475	2475	2475	2475	0
248	20240925	165400	295565670	2475	2475	2475	2475	0
249	20240925	165300	295565670	2475	2475	2475	2475	0
250	20240925	165200	295565670	2475	2475	2475	2475	0
251	20240925	165100	295565670	2475	2475	2475	2475	0
252	20240925	165000	295565670	2475	2475	2475	2475	0
253	20240925	164900	295565670	2475	2475	2475	2475	0
254	20240925	164800	295565670	2475	2475	2475	2475	0
255	20240925	164700	295565670	2475	2475	2475	2475	0
256	20240925	164600	295565670	2475	2475	2475	2475	0
257	20240925	164500	295565670	2475	2475	2475	2475	0
258	20240925	164400	295565670	2475	2475	2475	2475	0
259	20240925	164300	295565670	2475	2475	2475	2475	0
260	20240925	164200	295565670	2475	2475	2475	2475	0
261	20240925	164100	295565670	2475	2475	2475	2475	0
262	20240925	164000	295565670	2475	2475	2475	2475	0
263	20240925	163900	295565670	2475	2475	2475	2475	0
264	20240925	163800	295565670	2475	2475	2475	2475	0
265	20240925	163700	295565670	2475	2475	2475	2475	0
266	20240925	163600	295565670	2475	2475	2475	2475	0
267	20240925	163500	295565670	2475	2475	2475	2475	0
268	20240925	163400	295565670	2475	2475	2475	2475	0
269	20240925	163300	295565670	2475	2475	2475	2475	0
270	20240925	163200	295565670	2475	2475	2475	2475	0
271	20240925	163100	295565670	2475	2475	2475	2475	0
272	20240925	163000	295565670	2475	2475	2475	2475	1375
273	20240925	162900	295565670	2475	2475	2475	2475	0
274	20240925	162800	295565670	2475	2475	2475	2475	0
275	20240925	162700	295565670	2475	2475	2475	2475	0
276	20240925	162600	295565670	2475	2475	2475	2475	0
277	20240925	162500	295565670	2475	2475	2475	2475	0
278	20240925	162400	295565670	2475	2475	2475	2475	0
279	20240925	162300	295565670	2475	2475	2475	2475	0
280	20240925	162200	295565670	2475	2475	2475	2475	0
281	20240925	162100	295565670	2475	2475	2475	2475	0
282	20240925	162000	295565670	2475	2475	2475	2475	0
283	20240925	161900	295565670	2475	2475	2475	2475	0
284	20240925	161800	295565670	2475	2475	2475	2475	0
285	20240925	161700	295565670	2475	2475	2475	2475	0
286	20240925	161600	295565670	2475	2475	2475	2475	0
287	20240925	161500	295565670	2475	2475	2475	2475	0
288	20240925	161400	295565670	2475	2475	2475	2475	0
289	20240925	161300	295565670	2475	2475	2475	2475	0
290	20240925	161200	295565670	2475	2475	2475	2475	0
291	20240925	161100	295565670	2475	2475	2475	2475	0
292	20240925	161000	295565670	2475	2475	2475	2475	0
293	20240925	160900	295565670	2475	2475	2475	2475	0
294	20240925	160800	295565670	2475	2475	2475	2475	0
295	20240925	160700	295565670	2475	2475	2475	2475	0
296	20240925	160600	295565670	2475	2475	2475	2475	0
297	20240925	160500	295565670	2475	2475	2475	2475	0
298	20240925	160400	295565670	2475	2475	2475	2475	0
299	20240925	160300	295565670	2475	2475	2475	2475	0
300	20240925	160200	295565670	2475	2475	2475	2475	0
301	20240925	160100	295565670	2475	2475	2475	2475	0
302	20240925	160000	295565670	2475	2475	2475	2475	1375
303	20240925	155900	295565670	2475	2475	2475	2475	0
304	20240925	155800	295565670	2475	2475	2475	2475	0
305	20240925	155700	295565670	2475	2475	2475	2475	0
306	20240925	155600	295565670	2475	2475	2475	2475	0
307	20240925	155500	295565670	2475	2475	2475	2475	0
308	20240925	155400	295565670	2475	2475	2475	2475	0
309	20240925	155300	295565670	2475	2475	2475	2475	0
310	20240925	155200	295565670	2475	2475	2475	2475	0
311	20240925	155100	295565670	2475	2475	2475	2475	0
312	20240925	155000	295565670	2475	2475	2475	2475	0
313	20240925	154900	295565670	2475	2475	2475	2475	0
314	20240925	154800	295565670	2475	2475	2475	2475	0
315	20240925	154700	295565670	2475	2475	2475	2475	0
316	20240925	154600	295565670	2475	2475	2475	2475	0
317	20240925	154500	295565670	2475	2475	2475	2475	0
318	20240925	154400	295565670	2475	2475	2475	2475	0
319	20240925	154300	295565670	2475	2475	2475	2475	0
320	20240925	154200	295565670	2475	2475	2475	2475	0
321	20240925	154100	295565670	2475	2475	2475	2475	0
322	20240925	154000	295565670	2475	2475	2475	2475	0
323	20240925	153900	295565670	2475	2475	2475	2475	0
324	20240925	153800	295565670	2475	2475	2475	2475	0
325	20240925	153700	295565670	2475	2475	2475	2475	0
326	20240925	153600	295565670	2475	2475	2475	2475	0
327	20240925	153500	295565670	2475	2475	2475	2475	0
328	20240925	153400	295565670	2475	2475	2475	2475	0
329	20240925	153300	295565670	2475	2475	2475	2475	0
330	20240925	153200	295565670	2475	2475	2475	2475	0
331	20240925	153100	295565670	2475	2475	2475	2475	0
332	20240925	153000	295565670	2475	2475	2475	2475	2750
333	20240925	152900	292162545	2475	2475	2475	2475	0
334	20240925	152800	292162545	2475	2475	2475	2475	0
335	20240925	152700	292162545	2475	2475	2475	2475	0
336	20240925	152600	292162545	2475	2475	2475	2475	0
337	20240925	152500	292162545	2475	2475	2475	2475	0
338	20240925	152400	292162545	2475	2475	2475	2475	0
339	20240925	152300	292162545	2475	2475	2475	2475	0
340	20240925	152200	292162545	2475	2475	2475	2475	0
341	20240925	152100	292162545	2475	2475	2475	2475	0
342	20240925	152000	292162545	2475	2475	2475	2475	0
343	20240925	151900	292162545	2475	2465	2475	2465	756
344	20240925	151800	290295820	2470	2470	2470	2470	27
345	20240925	151700	290229130	2475	2475	2475	2475	200
346	20240925	151600	289734130	2475	2475	2475	2475	67
347	20240925	151500	289568305	2480	2480	2480	2480	0
348	20240925	151400	289568305	2480	2480	2480	2480	1
349	20240925	151300	289565825	2470	2480	2480	2470	9
350	20240925	151200	289543555	2485	2485	2485	2485	0
351	20240925	151100	289543555	2485	2485	2485	2460	2668
352	20240925	151000	282969445	2485	2470	2485	2470	8
353	20240925	150900	282949655	2485	2480	2485	2480	350
354	20240925	150800	282081650	2485	2485	2485	2485	0
355	20240925	150700	282081650	2485	2470	2485	2470	2045
356	20240925	150600	277012950	2475	2475	2475	2475	260
357	20240925	150500	276369450	2475	2475	2475	2475	5
358	20240925	150400	276357075	2480	2480	2480	2480	0
359	20240925	150300	276357075	2480	2480	2480	2480	0
360	20240925	150200	276357075	2480	2480	2480	2480	0
361	20240925	150100	276357075	2480	2480	2480	2480	0
362	20240925	150000	276357075	2480	2470	2480	2465	1405
363	20240925	145900	272889275	2480	2480	2480	2480	0
364	20240925	145800	272889275	2480	2480	2480	2470	335
365	20240925	145700	272061805	2470	2470	2470	2470	604
366	20240925	145600	270569925	2480	2480	2480	2470	1130
367	20240925	145500	267775220	2480	2480	2480	2480	0
368	20240925	145400	267775220	2480	2480	2480	2480	0
369	20240925	145300	267775220	2480	2475	2480	2475	281
370	20240925	145200	267079740	2480	2475	2480	2475	501
371	20240925	145100	265839760	2480	2475	2480	2475	1608
372	20240925	145000	261859955	2485	2485	2485	2485	0
373	20240925	144900	261859955	2485	2485	2485	2485	0
374	20240925	144800	261859955	2485	2480	2485	2470	4536
375	20240925	144700	250640960	2485	2480	2485	2480	201
376	20240925	144600	250142475	2485	2485	2485	2480	602
377	20240925	144500	248648170	2490	2485	2490	2485	501
378	20240925	144400	247403180	2490	2490	2490	2490	101
379	20240925	144300	247151690	2490	2490	2490	2490	0
380	20240925	144200	247151690	2490	2485	2490	2485	10
381	20240925	144100	247126835	2490	2490	2490	2490	0
382	20240925	144000	247126835	2490	2490	2490	2490	0
383	20240925	143900	247126835	2490	2490	2490	2490	0
384	20240925	143800	247126835	2490	2490	2490	2490	1
385	20240925	143700	247124345	2475	2485	2485	2475	142
386	20240925	143600	246772375	2490	2490	2490	2490	1000
387	20240925	143500	244282375	2490	2490	2490	2490	0
388	20240925	143400	244282375	2490	2485	2490	2485	2
389	20240925	143300	244277400	2490	2490	2490	2490	0
390	20240925	143200	244277400	2490	2485	2490	2485	413
391	20240925	143100	243251090	2490	2490	2490	2490	1
392	20240925	143000	243248600	2490	2490	2490	2490	0
393	20240925	142900	243248600	2490	2490	2490	2490	50
394	20240925	142800	243124100	2490	2490	2490	2490	10
395	20240925	142700	243099200	2490	2485	2490	2485	204
396	20240925	142600	242592255	2490	2490	2490	2485	1811
397	20240925	142500	238091865	2490	2490	2490	2490	1
398	20240925	142400	238089375	2485	2485	2485	2485	2
399	20240925	142300	238084405	2490	2490	2490	2490	6239
400	20240925	142200	222549295	2495	2490	2495	2490	3763
401	20240925	142100	213179415	2490	2490	2490	2490	0
402	20240925	142000	213179415	2490	2485	2490	2485	1251
403	20240925	141900	210070425	2485	2475	2485	2475	102
404	20240925	141800	209816965	2485	2485	2485	2485	0
405	20240925	141700	209816965	2485	2485	2485	2485	0
406	20240925	141600	209816965	2485	2485	2485	2485	1
407	20240925	141500	209814480	2485	2485	2485	2485	7
408	20240925	141400	209797085	2490	2490	2490	2490	0
409	20240925	141300	209797085	2490	2490	2490	2490	0
410	20240925	141200	209797085	2490	2490	2490	2490	0
411	20240925	141100	209797085	2490	2490	2490	2490	0
412	20240925	141000	209797085	2490	2485	2490	2485	718
413	20240925	140900	208012850	2485	2480	2485	2480	384
414	20240925	140800	207060525	2480	2475	2480	2475	57
415	20240925	140700	206919440	2480	2480	2480	2480	0
416	20240925	140600	206919440	2480	2480	2480	2480	1
417	20240925	140500	206916960	2480	2480	2480	2480	6
418	20240925	140400	206902080	2480	2480	2480	2480	10
419	20240925	140300	206877280	2480	2480	2480	2480	1
420	20240925	140200	206874800	2480	2480	2480	2480	0
421	20240925	140100	206874800	2480	2475	2480	2475	1491
422	20240925	140000	203184120	2480	2480	2480	2480	10
423	20240925	135900	203159320	2485	2485	2485	2485	0
424	20240925	135800	203159320	2485	2485	2485	2485	0
425	20240925	135700	203159320	2485	2485	2485	2485	0
426	20240925	135600	203159320	2485	2485	2485	2485	0
427	20240925	135500	203159320	2485	2485	2485	2485	0
428	20240925	135400	203159320	2485	2485	2485	2485	0
429	20240925	135300	203159320	2485	2485	2485	2485	0
430	20240925	135200	203159320	2485	2485	2485	2485	50
431	20240925	135100	203035070	2485	2485	2485	2485	0
432	20240925	135000	203035070	2485	2485	2485	2485	0
433	20240925	134900	203035070	2485	2480	2485	2480	99
434	20240925	134800	202789545	2480	2475	2480	2475	439
435	20240925	134700	201701020	2480	2480	2480	2480	208
436	20240925	134600	201185180	2480	2480	2480	2480	1
437	20240925	134500	201182700	2480	2480	2480	2480	20
438	20240925	134400	201133100	2480	2480	2480	2480	0
439	20240925	134300	201133100	2480	2475	2480	2475	34
440	20240925	134200	201048945	2480	2480	2480	2480	0
441	20240925	134100	201048945	2480	2480	2480	2480	0
442	20240925	134000	201048945	2480	2480	2480	2480	0
443	20240925	133900	201048945	2480	2480	2480	2480	117
444	20240925	133800	200758785	2480	2475	2480	2475	14
445	20240925	133700	200724090	2480	2480	2480	2470	786
446	20240925	133600	198782650	2475	2475	2475	2475	500
447	20240925	133500	197545150	2475	2475	2475	2475	6
448	20240925	133400	197530300	2475	2475	2475	2475	0
449	20240925	133300	197530300	2475	2475	2475	2475	0
450	20240925	133200	197530300	2475	2475	2475	2475	0
451	20240925	133100	197530300	2475	2475	2475	2475	538
452	20240925	133000	196198750	2475	2475	2475	2475	0
453	20240925	132900	196198750	2475	2475	2475	2475	464
454	20240925	132800	195050350	2475	2475	2475	2475	52
455	20240925	132700	194921650	2480	2480	2480	2480	0
456	20240925	132600	194921650	2480	2480	2480	2480	0
457	20240925	132500	194921650	2480	2480	2480	2480	1
458	20240925	132400	194919170	2480	2480	2480	2480	500
459	20240925	132300	193679170	2475	2475	2475	2475	1
460	20240925	132200	193676695	2475	2475	2475	2475	0
461	20240925	132100	193676695	2475	2475	2475	2475	1
462	20240925	132000	193674220	2480	2480	2480	2480	23
463	20240925	131900	193617180	2480	2480	2480	2480	0
464	20240925	131800	193617180	2480	2480	2480	2480	0
465	20240925	131700	193617180	2480	2480	2480	2480	0
466	20240925	131600	193617180	2480	2500	2500	2480	1068
467	20240925	131500	190958390	2500	2480	2510	2480	15558
468	20240925	131400	152161250	2480	2480	2480	2480	5
469	20240925	131300	152148850	2475	2475	2475	2475	403
470	20240925	131200	151151425	2475	2475	2475	2475	1
471	20240925	131100	151148950	2465	2470	2470	2465	522
472	20240925	131000	149861080	2470	2470	2470	2470	1031
473	20240925	130900	147314510	2470	2470	2470	2470	0
474	20240925	130800	147314510	2470	2470	2470	2470	0
475	20240925	130700	147314510	2470	2470	2470	2470	2
476	20240925	130600	147309570	2470	2470	2470	2470	0
477	20240925	130500	147309570	2470	2470	2470	2470	0
478	20240925	130400	147309570	2470	2470	2470	2470	100
479	20240925	130300	147062570	2470	2470	2470	2470	0
480	20240925	130200	147062570	2470	2470	2470	2470	0
481	20240925	130100	147062570	2470	2470	2470	2470	300
482	20240925	130000	146321570	2475	2475	2475	2475	1841
483	20240925	125900	141765095	2470	2470	2470	2470	0
484	20240925	125800	141765095	2470	2470	2470	2470	0
485	20240925	125700	141765095	2470	2470	2470	2470	0
486	20240925	125600	141765095	2470	2470	2470	2470	0
487	20240925	125500	141765095	2470	2470	2470	2470	0
488	20240925	125400	141765095	2470	2470	2470	2470	37
489	20240925	125300	141673705	2470	2470	2470	2470	357
490	20240925	125200	140791915	2470	2470	2470	2470	0
491	20240925	125100	140791915	2470	2470	2470	2470	54
492	20240925	125000	140658535	2470	2470	2470	2470	0
493	20240925	124900	140658535	2470	2470	2470	2470	0
494	20240925	124800	140658535	2470	2470	2470	2470	1530
495	20240925	124700	136879435	2475	2475	2475	2475	0
496	20240925	124600	136879435	2475	2475	2475	2475	0
497	20240925	124500	136879435	2475	2475	2475	2475	0
498	20240925	124400	136879435	2475	2475	2475	2475	0
499	20240925	124300	136879435	2475	2475	2475	2475	510
500	20240925	124200	135617185	2475	2475	2475	2475	0
501	20240925	124100	135617185	2475	2475	2475	2475	0
502	20240925	124000	135617185	2475	2475	2475	2475	0
503	20240925	123900	135617185	2475	2475	2475	2475	0
504	20240925	123800	135617185	2475	2475	2475	2475	0
505	20240925	123700	135617185	2475	2475	2475	2475	1243
506	20240925	123600	132540760	2475	2475	2475	2475	0
507	20240925	123500	132540760	2475	2475	2475	2475	0
508	20240925	123400	132540760	2475	2475	2475	2475	1
509	20240925	123300	132538285	2470	2470	2475	2470	847
510	20240925	123200	130446190	2470	2470	2470	2470	1
511	20240925	123100	130443720	2470	2470	2470	2470	0
512	20240925	123000	130443720	2470	2470	2470	2470	1
513	20240925	122900	130441250	2460	2460	2460	2460	0
514	20240925	122800	130441250	2460	2460	2460	2460	0
515	20240925	122700	130441250	2460	2470	2470	2460	617
516	20240925	122600	128922145	2470	2470	2470	2470	0
517	20240925	122500	128922145	2470	2470	2470	2470	0
518	20240925	122400	128922145	2470	2470	2470	2470	100
519	20240925	122300	128675145	2470	2465	2470	2460	79
520	20240925	122200	128480520	2470	2470	2470	2470	0
521	20240925	122100	128480520	2470	2470	2470	2470	0
522	20240925	122000	128480520	2470	2470	2470	2470	1
523	20240925	121900	128478050	2465	2465	2465	2465	30
524	20240925	121800	128404100	2470	2465	2470	2460	4001
525	20240925	121700	118554715	2470	2465	2470	2465	801
526	20240925	121600	116580245	2470	2470	2470	2470	0
527	20240925	121500	116580245	2470	2470	2470	2470	0
528	20240925	121400	116580245	2470	2470	2470	2470	1
529	20240925	121300	116577775	2475	2475	2475	2475	1
530	20240925	121200	116575300	2475	2475	2475	2475	0
531	20240925	121100	116575300	2475	2475	2475	2475	1
532	20240925	121000	116572825	2475	2470	2475	2470	367
533	20240925	120900	115666330	2475	2475	2475	2475	0
534	20240925	120800	115666330	2475	2475	2475	2475	0
535	20240925	120700	115666330	2475	2475	2475	2475	0
536	20240925	120600	115666330	2475	2475	2475	2470	1160
537	20240925	120500	112801120	2475	2475	2475	2475	100
538	20240925	120400	112553620	2475	2475	2475	2475	0
539	20240925	120300	112553620	2475	2470	2475	2470	414
540	20240925	120200	111529015	2470	2470	2470	2470	0
541	20240925	120100	111529015	2470	2470	2470	2470	400
542	20240925	120000	110541015	2470	2470	2470	2470	476
543	20240925	115900	109365295	2475	2475	2475	2475	0
544	20240925	115800	109365295	2475	2475	2475	2475	10
545	20240925	115700	109340545	2475	2475	2475	2475	0
546	20240925	115600	109340545	2475	2475	2475	2475	0
547	20240925	115500	109340545	2475	2475	2475	2475	18
548	20240925	115400	109295995	2475	2475	2475	2475	2
549	20240925	115300	109291045	2480	2480	2480	2480	0
550	20240925	115200	109291045	2480	2480	2480	2480	0
551	20240925	115100	109291045	2480	2480	2480	2480	0
552	20240925	115000	109291045	2480	2480	2480	2480	12
553	20240925	114900	109261285	2480	2480	2480	2480	50
554	20240925	114800	109137285	2480	2480	2480	2480	0
555	20240925	114700	109137285	2480	2480	2480	2480	120
556	20240925	114600	108839685	2480	2480	2480	2480	0
557	20240925	114500	108839685	2480	2480	2480	2480	0
558	20240925	114400	108839685	2480	2480	2480	2480	190
559	20240925	114300	108368485	2480	2480	2480	2480	0
560	20240925	114200	108368485	2480	2480	2480	2480	0
561	20240925	114100	108368485	2480	2480	2480	2480	0
562	20240925	114000	108368485	2480	2480	2480	2480	1
563	20240925	113900	108366005	2475	2475	2475	2475	153
564	20240925	113800	107987330	2475	2475	2475	2475	500
565	20240925	113700	106749830	2475	2475	2475	2475	100
566	20240925	113600	106502330	2475	2475	2475	2475	0
567	20240925	113500	106502330	2475	2475	2475	2475	1
568	20240925	113400	106499855	2475	2475	2475	2475	0
569	20240925	113300	106499855	2475	2475	2475	2475	0
570	20240925	113200	106499855	2475	2475	2475	2475	0
571	20240925	113100	106499855	2475	2475	2475	2475	0
572	20240925	113000	106499855	2475	2475	2475	2475	0
573	20240925	112900	106499855	2475	2475	2475	2475	300
574	20240925	112800	105757355	2470	2470	2470	2470	0
575	20240925	112700	105757355	2470	2470	2470	2470	0
576	20240925	112600	105757355	2470	2470	2470	2470	90
577	20240925	112500	105535055	2475	2475	2475	2475	0
578	20240925	112400	105535055	2475	2475	2475	2475	0
579	20240925	112300	105535055	2475	2475	2475	2475	32
580	20240925	112200	105455855	2470	2470	2470	2470	0
581	20240925	112100	105455855	2470	2470	2470	2470	5
582	20240925	112000	105443505	2475	2475	2475	2475	0
583	20240925	111900	105443505	2475	2475	2475	2475	0
584	20240925	111800	105443505	2475	2475	2475	2475	605
585	20240925	111700	103946130	2475	2475	2475	2475	5
586	20240925	111600	103933755	2480	2480	2480	2480	0
587	20240925	111500	103933755	2480	2480	2480	2480	0
588	20240925	111400	103933755	2480	2480	2480	2480	0
589	20240925	111300	103933755	2480	2480	2480	2480	0
590	20240925	111200	103933755	2480	2480	2480	2480	0
591	20240925	111100	103933755	2480	2480	2480	2480	200
592	20240925	111000	103437755	2470	2475	2475	2470	1180
593	20240925	110900	100522940	2480	2480	2480	2480	5
594	20240925	110800	100510540	2480	2480	2480	2480	1
595	20240925	110700	100508060	2480	2480	2480	2480	4
596	20240925	110600	100498140	2475	2475	2475	2475	125
597	20240925	110500	100188765	2475	2475	2475	2475	15
598	20240925	110400	100151640	2475	2475	2475	2475	277
599	20240925	110300	99466065	2475	2475	2475	2475	0
600	20240925	110200	99466065	2475	2475	2475	2475	0
601	20240925	110100	99466065	2475	2475	2475	2475	0
602	20240925	110000	99466065	2475	2475	2475	2475	2
603	20240925	105900	99461115	2475	2475	2475	2475	297
604	20240925	105800	98726040	2465	2465	2465	2465	0
605	20240925	105700	98726040	2465	2465	2465	2465	0
606	20240925	105600	98726040	2465	2465	2465	2465	0
607	20240925	105500	98726040	2465	2465	2465	2465	0
608	20240925	105400	98726040	2465	2465	2465	2465	51
609	20240925	105300	98600325	2465	2480	2480	2465	1889
610	20240925	105200	93935260	2480	2480	2480	2480	4
611	20240925	105100	93925340	2480	2480	2480	2475	152
612	20240925	105000	93548385	2480	2480	2480	2480	20
613	20240925	104900	93498785	2480	2480	2480	2480	1
614	20240925	104800	93496305	2480	2480	2480	2480	9
615	20240925	104700	93473985	2480	2480	2480	2480	1
616	20240925	104600	93471505	2475	2475	2475	2475	0
617	20240925	104500	93471505	2475	2475	2475	2475	405
618	20240925	104400	92469130	2470	2470	2470	2470	54
619	20240925	104300	92335750	2475	2475	2475	2475	0
620	20240925	104200	92335750	2475	2475	2475	2475	0
621	20240925	104100	92335750	2475	2475	2475	2475	0
622	20240925	104000	92335750	2475	2475	2475	2475	0
623	20240925	103900	92335750	2475	2475	2475	2475	100
624	20240925	103800	92088250	2480	2480	2480	2480	0
625	20240925	103700	92088250	2480	2480	2480	2480	0
626	20240925	103600	92088250	2480	2470	2480	2470	1270
627	20240925	103500	88939550	2470	2470	2470	2470	0
628	20240925	103400	88939550	2470	2470	2470	2470	0
629	20240925	103300	88939550	2470	2475	2475	2470	47
630	20240925	103200	88823360	2475	2475	2475	2475	0
631	20240925	103100	88823360	2475	2475	2475	2475	521
632	20240925	103000	87533885	2475	2475	2475	2475	6
633	20240925	102900	87519035	2475	2475	2475	2475	0
634	20240925	102800	87519035	2475	2475	2475	2475	209
635	20240925	102700	87001760	2470	2470	2470	2470	0
636	20240925	102600	87001760	2470	2475	2475	2470	4
637	20240925	102500	86991875	2470	2470	2470	2470	0
638	20240925	102400	86991875	2470	2470	2470	2470	1
639	20240925	102300	86989405	2475	2475	2475	2475	0
640	20240925	102200	86989405	2475	2475	2475	2475	0
641	20240925	102100	86989405	2475	2475	2475	2475	0
642	20240925	102000	86989405	2475	2475	2475	2475	0
643	20240925	101900	86989405	2475	2475	2475	2475	0
644	20240925	101800	86989405	2475	2470	2475	2465	552
645	20240925	101700	85626200	2475	2475	2475	2475	0
646	20240925	101600	85626200	2475	2475	2475	2475	1
647	20240925	101500	85623725	2465	2470	2470	2465	42
648	20240925	101400	85520095	2470	2470	2470	2470	0
649	20240925	101300	85520095	2470	2475	2475	2465	70
650	20240925	101200	85346960	2475	2480	2480	2475	21
651	20240925	101100	85294885	2480	2485	2485	2480	2
652	20240925	101000	85289920	2460	2475	2475	2460	200
653	20240925	100900	84797335	2485	2480	2485	2480	3
654	20240925	100800	84789890	2480	2480	2480	2480	2
655	20240925	100700	84784930	2485	2485	2485	2485	0
656	20240925	100600	84784930	2485	2475	2485	2475	32
657	20240925	100500	84705420	2485	2485	2485	2485	7
658	20240925	100400	84688025	2485	2485	2485	2485	0
659	20240925	100300	84688025	2485	2485	2485	2470	32
660	20240925	100200	84608950	2480	2475	2480	2470	466
661	20240925	100100	83455575	2460	2470	2475	2460	5002
662	20240925	100000	71150130	2460	2460	2460	2460	1362
663	20240925	095900	67799610	2460	2470	2470	2460	301
664	20240925	095800	67058765	2470	2460	2470	2460	468
665	20240925	095700	65902855	2470	2470	2470	2470	100
666	20240925	095600	65655855	2470	2470	2470	2470	1
667	20240925	095500	65653385	2475	2475	2475	2475	54
668	20240925	095400	65519735	2475	2475	2475	2475	1
669	20240925	095300	65517260	2465	2465	2465	2465	2000
670	20240925	095200	60587260	2465	2465	2465	2465	300
671	20240925	095100	59847760	2475	2475	2475	2475	3
672	20240925	095000	59840335	2475	2475	2475	2475	2
673	20240925	094900	59835385	2470	2470	2470	2470	95
674	20240925	094800	59600735	2475	2475	2475	2475	0
675	20240925	094700	59600735	2475	2475	2475	2475	1
676	20240925	094600	59598260	2475	2475	2475	2475	35
677	20240925	094500	59511635	2475	2475	2475	2465	7
678	20240925	094400	59494355	2475	2480	2480	2475	2
679	20240925	094300	59489400	2465	2485	2485	2465	508
680	20240925	094200	58237015	2485	2485	2485	2485	2
681	20240925	094100	58232045	2480	2475	2480	2475	2124
682	20240925	094000	52968105	2470	2470	2475	2455	1204
683	20240925	093900	50007085	2475	2480	2480	2475	151
684	20240925	093800	49632610	2480	2480	2480	2480	210
685	20240925	093700	49111810	2480	2475	2480	2475	19
686	20240925	093600	49064760	2460	2460	2460	2460	28
687	20240925	093500	48995880	2460	2470	2470	2460	1000
688	20240925	093400	46535445	2480	2480	2480	2480	0
689	20240925	093300	46535445	2480	2480	2480	2480	0
690	20240925	093200	46535445	2480	2480	2480	2480	0
691	20240925	093100	46535445	2480	2480	2480	2480	0
692	20240925	093000	46535445	2480	2475	2480	2475	101
693	20240925	092900	46285465	2475	2475	2475	2460	412
694	20240925	092800	45265930	2475	2475	2475	2475	0
695	20240925	092700	45265930	2475	2465	2475	2465	6633
696	20240925	092600	28915575	2475	2475	2475	2475	1
697	20240925	092500	28913100	2465	2470	2470	2465	31
698	20240925	092400	28836555	2480	2470	2480	2470	75
699	20240925	092300	28651295	2470	2470	2470	2470	4
700	20240925	092200	28641415	2470	2470	2470	2470	0
701	20240925	092100	28641415	2470	2470	2470	2470	126
702	20240925	092000	28330195	2480	2475	2480	2470	63
703	20240925	091900	28174560	2480	2480	2480	2480	40
704	20240925	091800	28075360	2480	2480	2480	2480	180
705	20240925	091700	27628960	2480	2480	2480	2480	54
706	20240925	091600	27495040	2480	2480	2480	2455	303
707	20240925	091500	26744750	2480	2480	2480	2480	420
708	20240925	091400	25703150	2480	2480	2480	2480	100
709	20240925	091300	25455150	2480	2470	2480	2470	345
710	20240925	091200	24602990	2470	2470	2470	2470	1
711	20240925	091100	24600520	2465	2475	2475	2465	149
712	20240925	091000	24233220	2480	2480	2480	2480	0
713	20240925	090900	24233220	2480	2475	2480	2475	7
714	20240925	090800	24215865	2480	2480	2485	2450	1732
715	20240925	090700	19944375	2485	2485	2485	2485	1184
716	20240925	090600	17002135	2485	2470	2485	2470	1203
717	20240925	090500	14030710	2475	2475	2475	2475	2
718	20240925	090400	14025760	2485	2485	2485	2485	50
719	20240925	090300	13901510	2485	2485	2485	2470	2183
720	20240925	090200	8496335	2490	2490	2490	2490	1
721	20240925	090100	8493845	2485	2485	2485	2480	1476
722	20240925	090000	4831915	2485	2495	2495	2480	1939