KissMeData/248170/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	204600	485642100	27300	27300	27300	27300	377
3	20240910	204500	485642100	27300	27300	27300	27300	0
4	20240910	204400	485642100	27300	27300	27300	27300	0
5	20240910	204300	485642100	27300	27300	27300	27300	0
6	20240910	204200	485642100	27300	27300	27300	27300	0
7	20240910	204100	485642100	27300	27300	27300	27300	0
8	20240910	204000	485642100	27300	27300	27300	27300	0
9	20240910	203900	485642100	27300	27300	27300	27300	0
10	20240910	203800	485642100	27300	27300	27300	27300	0
11	20240910	203700	485642100	27300	27300	27300	27300	0
12	20240910	203600	485642100	27300	27300	27300	27300	0
13	20240910	203500	485642100	27300	27300	27300	27300	0
14	20240910	203400	485642100	27300	27300	27300	27300	0
15	20240910	203300	485642100	27300	27300	27300	27300	0
16	20240910	203200	485642100	27300	27300	27300	27300	0
17	20240910	203100	485642100	27300	27300	27300	27300	0
18	20240910	203000	485642100	27300	27300	27300	27300	0
19	20240910	202900	485642100	27300	27300	27300	27300	0
20	20240910	202800	485642100	27300	27300	27300	27300	0
21	20240910	202700	485642100	27300	27300	27300	27300	0
22	20240910	202600	485642100	27300	27300	27300	27300	0
23	20240910	202500	485642100	27300	27300	27300	27300	0
24	20240910	202400	485642100	27300	27300	27300	27300	0
25	20240910	202300	485642100	27300	27300	27300	27300	0
26	20240910	202200	485642100	27300	27300	27300	27300	0
27	20240910	202100	485642100	27300	27300	27300	27300	0
28	20240910	202000	485642100	27300	27300	27300	27300	0
29	20240910	201900	485642100	27300	27300	27300	27300	0
30	20240910	201800	485642100	27300	27300	27300	27300	0
31	20240910	201700	485642100	27300	27300	27300	27300	0
32	20240910	201600	485642100	27300	27300	27300	27300	377
33	20240910	201500	485642100	27300	27300	27300	27300	0
34	20240910	201400	485642100	27300	27300	27300	27300	0
35	20240910	201300	485642100	27300	27300	27300	27300	0
36	20240910	201200	485642100	27300	27300	27300	27300	0
37	20240910	201100	485642100	27300	27300	27300	27300	0
38	20240910	201000	485642100	27300	27300	27300	27300	0
39	20240910	200900	485642100	27300	27300	27300	27300	0
40	20240910	200800	485642100	27300	27300	27300	27300	0
41	20240910	200700	485642100	27300	27300	27300	27300	0
42	20240910	200600	485642100	27300	27300	27300	27300	0
43	20240910	200500	485642100	27300	27300	27300	27300	0
44	20240910	200400	485642100	27300	27300	27300	27300	0
45	20240910	200300	485642100	27300	27300	27300	27300	0
46	20240910	200200	485642100	27300	27300	27300	27300	0
47	20240910	200100	485642100	27300	27300	27300	27300	0
48	20240910	200000	485642100	27300	27300	27300	27300	0
49	20240910	195900	485642100	27300	27300	27300	27300	0
50	20240910	195800	485642100	27300	27300	27300	27300	0
51	20240910	195700	485642100	27300	27300	27300	27300	0
52	20240910	195600	485642100	27300	27300	27300	27300	0
53	20240910	195500	485642100	27300	27300	27300	27300	0
54	20240910	195400	485642100	27300	27300	27300	27300	0
55	20240910	195300	485642100	27300	27300	27300	27300	0
56	20240910	195200	485642100	27300	27300	27300	27300	0
57	20240910	195100	485642100	27300	27300	27300	27300	0
58	20240910	195000	485642100	27300	27300	27300	27300	0
59	20240910	194900	485642100	27300	27300	27300	27300	0
60	20240910	194800	485642100	27300	27300	27300	27300	0
61	20240910	194700	485642100	27300	27300	27300	27300	0
62	20240910	194600	485642100	27300	27300	27300	27300	377
63	20240910	194500	485642100	27300	27300	27300	27300	0
64	20240910	194400	485642100	27300	27300	27300	27300	0
65	20240910	194300	485642100	27300	27300	27300	27300	0
66	20240910	194200	485642100	27300	27300	27300	27300	0
67	20240910	194100	485642100	27300	27300	27300	27300	0
68	20240910	194000	485642100	27300	27300	27300	27300	0
69	20240910	193900	485642100	27300	27300	27300	27300	0
70	20240910	193800	485642100	27300	27300	27300	27300	0
71	20240910	193700	485642100	27300	27300	27300	27300	0
72	20240910	193600	485642100	27300	27300	27300	27300	0
73	20240910	193500	485642100	27300	27300	27300	27300	0
74	20240910	193400	485642100	27300	27300	27300	27300	0
75	20240910	193300	485642100	27300	27300	27300	27300	0
76	20240910	193200	485642100	27300	27300	27300	27300	0
77	20240910	193100	485642100	27300	27300	27300	27300	0
78	20240910	193000	485642100	27300	27300	27300	27300	0
79	20240910	192900	485642100	27300	27300	27300	27300	0
80	20240910	192800	485642100	27300	27300	27300	27300	0
81	20240910	192700	485642100	27300	27300	27300	27300	0
82	20240910	192600	485642100	27300	27300	27300	27300	0
83	20240910	192500	485642100	27300	27300	27300	27300	0
84	20240910	192400	485642100	27300	27300	27300	27300	0
85	20240910	192300	485642100	27300	27300	27300	27300	0
86	20240910	192200	485642100	27300	27300	27300	27300	0
87	20240910	192100	485642100	27300	27300	27300	27300	0
88	20240910	192000	485642100	27300	27300	27300	27300	0
89	20240910	191900	485642100	27300	27300	27300	27300	0
90	20240910	191800	485642100	27300	27300	27300	27300	0
91	20240910	191700	485642100	27300	27300	27300	27300	0
92	20240910	191600	485642100	27300	27300	27300	27300	377
93	20240910	191500	485642100	27300	27300	27300	27300	0
94	20240910	191400	485642100	27300	27300	27300	27300	0
95	20240910	191300	485642100	27300	27300	27300	27300	0
96	20240910	191200	485642100	27300	27300	27300	27300	0
97	20240910	191100	485642100	27300	27300	27300	27300	0
98	20240910	191000	485642100	27300	27300	27300	27300	0
99	20240910	190900	485642100	27300	27300	27300	27300	0
100	20240910	190800	485642100	27300	27300	27300	27300	0
101	20240910	190700	485642100	27300	27300	27300	27300	0
102	20240910	190600	485642100	27300	27300	27300	27300	0
103	20240910	190500	485642100	27300	27300	27300	27300	0
104	20240910	190400	485642100	27300	27300	27300	27300	0
105	20240910	190300	485642100	27300	27300	27300	27300	0
106	20240910	190200	485642100	27300	27300	27300	27300	0
107	20240910	190100	485642100	27300	27300	27300	27300	0
108	20240910	190000	485642100	27300	27300	27300	27300	0
109	20240910	185900	485642100	27300	27300	27300	27300	0
110	20240910	185800	485642100	27300	27300	27300	27300	0
111	20240910	185700	485642100	27300	27300	27300	27300	0
112	20240910	185600	485642100	27300	27300	27300	27300	0
113	20240910	185500	485642100	27300	27300	27300	27300	0
114	20240910	185400	485642100	27300	27300	27300	27300	0
115	20240910	185300	485642100	27300	27300	27300	27300	0
116	20240910	185200	485642100	27300	27300	27300	27300	0
117	20240910	185100	485642100	27300	27300	27300	27300	0
118	20240910	185000	485642100	27300	27300	27300	27300	0
119	20240910	184900	485642100	27300	27300	27300	27300	0
120	20240910	184800	485642100	27300	27300	27300	27300	0
121	20240910	184700	485642100	27300	27300	27300	27300	0
122	20240910	184600	485642100	27300	27300	27300	27300	377
123	20240910	184500	485642100	27300	27300	27300	27300	0
124	20240910	184400	485642100	27300	27300	27300	27300	0
125	20240910	184300	485642100	27300	27300	27300	27300	0
126	20240910	184200	485642100	27300	27300	27300	27300	0
127	20240910	184100	485642100	27300	27300	27300	27300	0
128	20240910	184000	485642100	27300	27300	27300	27300	0
129	20240910	183900	485642100	27300	27300	27300	27300	0
130	20240910	183800	485642100	27300	27300	27300	27300	0
131	20240910	183700	485642100	27300	27300	27300	27300	0
132	20240910	183600	485642100	27300	27300	27300	27300	0
133	20240910	183500	485642100	27300	27300	27300	27300	0
134	20240910	183400	485642100	27300	27300	27300	27300	0
135	20240910	183300	485642100	27300	27300	27300	27300	0
136	20240910	183200	485642100	27300	27300	27300	27300	0
137	20240910	183100	485642100	27300	27300	27300	27300	0
138	20240910	183000	485642100	27300	27300	27300	27300	0
139	20240910	182900	485642100	27300	27300	27300	27300	0
140	20240910	182800	485642100	27300	27300	27300	27300	0
141	20240910	182700	485642100	27300	27300	27300	27300	0
142	20240910	182600	485642100	27300	27300	27300	27300	0
143	20240910	182500	485642100	27300	27300	27300	27300	0
144	20240910	182400	485642100	27300	27300	27300	27300	0
145	20240910	182300	485642100	27300	27300	27300	27300	0
146	20240910	182200	485642100	27300	27300	27300	27300	0
147	20240910	182100	485642100	27300	27300	27300	27300	0
148	20240910	182000	485642100	27300	27300	27300	27300	0
149	20240910	181900	485642100	27300	27300	27300	27300	0
150	20240910	181800	485642100	27300	27300	27300	27300	0
151	20240910	181700	485642100	27300	27300	27300	27300	0
152	20240910	181600	485642100	27300	27300	27300	27300	377
153	20240910	181500	485642100	27300	27300	27300	27300	0
154	20240910	181400	485642100	27300	27300	27300	27300	0
155	20240910	181300	485642100	27300	27300	27300	27300	0
156	20240910	181200	485642100	27300	27300	27300	27300	0
157	20240910	181100	485642100	27300	27300	27300	27300	0
158	20240910	181000	485642100	27300	27300	27300	27300	0
159	20240910	180900	485642100	27300	27300	27300	27300	0
160	20240910	180800	485642100	27300	27300	27300	27300	0
161	20240910	180700	485642100	27300	27300	27300	27300	0
162	20240910	180600	485642100	27300	27300	27300	27300	0
163	20240910	180500	485642100	27300	27300	27300	27300	0
164	20240910	180400	485642100	27300	27300	27300	27300	0
165	20240910	180300	485642100	27300	27300	27300	27300	0
166	20240910	180200	485642100	27300	27300	27300	27300	0
167	20240910	180100	485642100	27300	27300	27300	27300	0
168	20240910	180000	485642100	27300	27300	27300	27300	0
169	20240910	175900	485642100	27300	27300	27300	27300	0
170	20240910	175800	485642100	27300	27300	27300	27300	0
171	20240910	175700	485642100	27300	27300	27300	27300	0
172	20240910	175600	485642100	27300	27300	27300	27300	0
173	20240910	175500	485642100	27300	27300	27300	27300	0
174	20240910	175400	485642100	27300	27300	27300	27300	0
175	20240910	175300	485642100	27300	27300	27300	27300	0
176	20240910	175200	485642100	27300	27300	27300	27300	0
177	20240910	175100	485642100	27300	27300	27300	27300	0
178	20240910	175000	485642100	27300	27300	27300	27300	0
179	20240910	174900	485642100	27300	27300	27300	27300	0
180	20240910	174800	485642100	27300	27300	27300	27300	0
181	20240910	174700	485642100	27300	27300	27300	27300	0
182	20240910	174600	485642100	27300	27300	27300	27300	377
183	20240910	174500	485642100	27300	27300	27300	27300	0
184	20240910	174400	485642100	27300	27300	27300	27300	0
185	20240910	174300	485642100	27300	27300	27300	27300	0
186	20240910	174200	485642100	27300	27300	27300	27300	0
187	20240910	174100	485642100	27300	27300	27300	27300	0
188	20240910	174000	485642100	27300	27300	27300	27300	0
189	20240910	173900	485642100	27300	27300	27300	27300	0
190	20240910	173800	485642100	27300	27300	27300	27300	0
191	20240910	173700	485642100	27300	27300	27300	27300	0
192	20240910	173600	485642100	27300	27300	27300	27300	0
193	20240910	173500	485642100	27300	27300	27300	27300	0
194	20240910	173400	485642100	27300	27300	27300	27300	0
195	20240910	173300	485642100	27300	27300	27300	27300	0
196	20240910	173200	485642100	27300	27300	27300	27300	0
197	20240910	173100	485642100	27300	27300	27300	27300	0
198	20240910	173000	485642100	27300	27300	27300	27300	0
199	20240910	172900	485642100	27300	27300	27300	27300	0
200	20240910	172800	485642100	27300	27300	27300	27300	0
201	20240910	172700	485642100	27300	27300	27300	27300	0
202	20240910	172600	485642100	27300	27300	27300	27300	0
203	20240910	172500	485642100	27300	27300	27300	27300	0
204	20240910	172400	485642100	27300	27300	27300	27300	0
205	20240910	172300	485642100	27300	27300	27300	27300	0
206	20240910	172200	485642100	27300	27300	27300	27300	0
207	20240910	172100	485642100	27300	27300	27300	27300	0
208	20240910	172000	485642100	27300	27300	27300	27300	0
209	20240910	171900	485642100	27300	27300	27300	27300	0
210	20240910	171800	485642100	27300	27300	27300	27300	0
211	20240910	171700	485642100	27300	27300	27300	27300	0
212	20240910	171600	485642100	27300	27300	27300	27300	377
213	20240910	171500	485642100	27300	27300	27300	27300	0
214	20240910	171400	485642100	27300	27300	27300	27300	0
215	20240910	171300	485642100	27300	27300	27300	27300	0
216	20240910	171200	485642100	27300	27300	27300	27300	0
217	20240910	171100	485642100	27300	27300	27300	27300	0
218	20240910	171000	485642100	27300	27300	27300	27300	0
219	20240910	170900	485642100	27300	27300	27300	27300	0
220	20240910	170800	485642100	27300	27300	27300	27300	0
221	20240910	170700	485642100	27300	27300	27300	27300	0
222	20240910	170600	485642100	27300	27300	27300	27300	0
223	20240910	170500	485642100	27300	27300	27300	27300	0
224	20240910	170400	485642100	27300	27300	27300	27300	0
225	20240910	170300	485642100	27300	27300	27300	27300	0
226	20240910	170200	485642100	27300	27300	27300	27300	0
227	20240910	170100	485642100	27300	27300	27300	27300	0
228	20240910	170000	485642100	27300	27300	27300	27300	0
229	20240910	165900	485642100	27300	27300	27300	27300	0
230	20240910	165800	485642100	27300	27300	27300	27300	0
231	20240910	165700	485642100	27300	27300	27300	27300	0
232	20240910	165600	485642100	27300	27300	27300	27300	0
233	20240910	165500	485642100	27300	27300	27300	27300	0
234	20240910	165400	485642100	27300	27300	27300	27300	0
235	20240910	165300	485642100	27300	27300	27300	27300	0
236	20240910	165200	485642100	27300	27300	27300	27300	0
237	20240910	165100	485642100	27300	27300	27300	27300	0
238	20240910	165000	485642100	27300	27300	27300	27300	0
239	20240910	164900	485642100	27300	27300	27300	27300	0
240	20240910	164800	485642100	27300	27300	27300	27300	0
241	20240910	164700	485642100	27300	27300	27300	27300	0
242	20240910	164600	485642100	27300	27300	27300	27300	377
243	20240910	164500	485642100	27300	27300	27300	27300	0
244	20240910	164400	485642100	27300	27300	27300	27300	0
245	20240910	164300	485642100	27300	27300	27300	27300	0
246	20240910	164200	485642100	27300	27300	27300	27300	0
247	20240910	164100	485642100	27300	27300	27300	27300	0
248	20240910	164000	485642100	27300	27300	27300	27300	0
249	20240910	163900	485642100	27300	27300	27300	27300	0
250	20240910	163800	485642100	27300	27300	27300	27300	0
251	20240910	163700	485642100	27300	27300	27300	27300	0
252	20240910	163600	485642100	27300	27300	27300	27300	0
253	20240910	163500	485642100	27300	27300	27300	27300	0
254	20240910	163400	485642100	27300	27300	27300	27300	0
255	20240910	163300	485642100	27300	27300	27300	27300	0
256	20240910	163200	485642100	27300	27300	27300	27300	0
257	20240910	163100	485642100	27300	27300	27300	27300	0
258	20240910	163000	485642100	27300	27300	27300	27300	0
259	20240910	162900	485642100	27300	27300	27300	27300	0
260	20240910	162800	485642100	27300	27300	27300	27300	0
261	20240910	162700	485642100	27300	27300	27300	27300	0
262	20240910	162600	485642100	27300	27300	27300	27300	0
263	20240910	162500	485642100	27300	27300	27300	27300	0
264	20240910	162400	485642100	27300	27300	27300	27300	0
265	20240910	162300	485642100	27300	27300	27300	27300	0
266	20240910	162200	485642100	27300	27300	27300	27300	0
267	20240910	162100	485642100	27300	27300	27300	27300	0
268	20240910	162000	485642100	27300	27300	27300	27300	0
269	20240910	161900	485642100	27300	27300	27300	27300	0
270	20240910	161800	485642100	27300	27300	27300	27300	0
271	20240910	161700	485642100	27300	27300	27300	27300	0
272	20240910	161600	485642100	27300	27300	27300	27300	377
273	20240910	161500	485642100	27300	27300	27300	27300	0
274	20240910	161400	485642100	27300	27300	27300	27300	0
275	20240910	161300	485642100	27300	27300	27300	27300	0
276	20240910	161200	485642100	27300	27300	27300	27300	0
277	20240910	161100	485642100	27300	27300	27300	27300	0
278	20240910	161000	485642100	27300	27300	27300	27300	0
279	20240910	160900	485642100	27300	27300	27300	27300	0
280	20240910	160800	485642100	27300	27300	27300	27300	0
281	20240910	160700	485642100	27300	27300	27300	27300	0
282	20240910	160600	485642100	27300	27300	27300	27300	0
283	20240910	160500	485642100	27300	27300	27300	27300	0
284	20240910	160400	485642100	27300	27300	27300	27300	0
285	20240910	160300	485642100	27300	27300	27300	27300	0
286	20240910	160200	485642100	27300	27300	27300	27300	0
287	20240910	160100	485642100	27300	27300	27300	27300	0
288	20240910	160000	485642100	27300	27300	27300	27300	0
289	20240910	155900	485642100	27300	27300	27300	27300	0
290	20240910	155800	485642100	27300	27300	27300	27300	0
291	20240910	155700	485642100	27300	27300	27300	27300	0
292	20240910	155600	485642100	27300	27300	27300	27300	0
293	20240910	155500	485642100	27300	27300	27300	27300	0
294	20240910	155400	485642100	27300	27300	27300	27300	0
295	20240910	155300	485642100	27300	27300	27300	27300	0
296	20240910	155200	485642100	27300	27300	27300	27300	0
297	20240910	155100	485642100	27300	27300	27300	27300	0
298	20240910	155000	485642100	27300	27300	27300	27300	0
299	20240910	154900	485642100	27300	27300	27300	27300	0
300	20240910	154800	485642100	27300	27300	27300	27300	0
301	20240910	154700	485642100	27300	27300	27300	27300	0
302	20240910	154600	485642100	27300	27300	27300	27300	377
303	20240910	154500	485642100	27300	27300	27300	27300	0
304	20240910	154400	485642100	27300	27300	27300	27300	0
305	20240910	154300	485642100	27300	27300	27300	27300	0
306	20240910	154200	485642100	27300	27300	27300	27300	0
307	20240910	154100	485642100	27300	27300	27300	27300	0
308	20240910	154000	485642100	27300	27300	27300	27300	0
309	20240910	153900	485642100	27300	27300	27300	27300	0
310	20240910	153800	485642100	27300	27300	27300	27300	0
311	20240910	153700	485642100	27300	27300	27300	27300	0
312	20240910	153600	485642100	27300	27300	27300	27300	0
313	20240910	153500	485642100	27300	27300	27300	27300	0
314	20240910	153400	485642100	27300	27300	27300	27300	0
315	20240910	153300	485642100	27300	27300	27300	27300	0
316	20240910	153200	485642100	27300	27300	27300	27300	0
317	20240910	153100	485642100	27300	27300	27300	27300	0
318	20240910	153000	485642100	27300	27300	27300	27300	377
319	20240910	152900	475350000	27300	27300	27300	27300	0
320	20240910	152800	475350000	27300	27300	27300	27300	0
321	20240910	152700	475350000	27300	27300	27300	27300	0
322	20240910	152600	475350000	27300	27300	27300	27300	0
323	20240910	152500	475350000	27300	27300	27300	27300	0
324	20240910	152400	475350000	27300	27300	27300	27300	0
325	20240910	152300	475350000	27300	27300	27300	27300	0
326	20240910	152200	475350000	27300	27300	27300	27300	0
327	20240910	152100	475350000	27300	27300	27300	27300	0
328	20240910	152000	475350000	27300	27300	27300	27300	0
329	20240910	151900	475350000	27300	27300	27350	27300	25
330	20240910	151800	474667250	27350	27300	27350	27300	106
331	20240910	151700	471768450	27300	27350	27350	27300	267
332	20240910	151600	464466500	27350	27350	27350	27350	1
333	20240910	151500	464439150	27300	27350	27350	27300	15
334	20240910	151400	464029400	27300	27350	27350	27300	110
335	20240910	151300	461021400	27350	27350	27350	27350	0
336	20240910	151200	461021400	27350	27350	27350	27350	0
337	20240910	151100	461021400	27350	27350	27350	27350	261
338	20240910	151000	453883050	27300	27300	27300	27300	1
339	20240910	150900	453855750	27350	27350	27350	27350	0
340	20240910	150800	453855750	27350	27350	27350	27350	3
341	20240910	150700	453773700	27350	27350	27350	27350	0
342	20240910	150600	453773700	27350	27350	27350	27350	0
343	20240910	150500	453773700	27350	27350	27350	27350	9
344	20240910	150400	453527550	27350	27350	27350	27350	0
345	20240910	150300	453527550	27350	27350	27350	27350	0
346	20240910	150200	453527550	27350	27350	27350	27350	0
347	20240910	150100	453527550	27350	27350	27350	27350	0
348	20240910	150000	453527550	27350	27350	27350	27350	1
349	20240910	145900	453500200	27350	27350	27350	27350	0
350	20240910	145800	453500200	27350	27350	27350	27350	0
351	20240910	145700	453500200	27350	27350	27350	27350	148
352	20240910	145600	449452400	27350	27350	27350	27350	0
353	20240910	145500	449452400	27350	27350	27350	27350	1
354	20240910	145400	449425050	27400	27400	27400	27400	0
355	20240910	145300	449425050	27400	27400	27400	27400	1
356	20240910	145200	449397650	27350	27350	27350	27350	0
357	20240910	145100	449397650	27350	27350	27350	27350	0
358	20240910	145000	449397650	27350	27350	27350	27350	0
359	20240910	144900	449397650	27350	27350	27350	27350	265
360	20240910	144800	442149900	27350	27350	27350	27350	100
361	20240910	144700	439414900	27350	27350	27350	27350	0
362	20240910	144600	439414900	27350	27350	27350	27350	124
363	20240910	144500	436023500	27350	27350	27350	27350	47
364	20240910	144400	434738050	27350	27350	27350	27350	190
365	20240910	144300	429541550	27300	27300	27300	27300	302
366	20240910	144200	421296950	27300	27300	27300	27300	0
367	20240910	144100	421296950	27300	27300	27300	27300	43
368	20240910	144000	420123050	27300	27300	27300	27300	284
369	20240910	143900	412369850	27300	27300	27300	27300	0
370	20240910	143800	412369850	27300	27300	27300	27300	0
371	20240910	143700	412369850	27300	27300	27300	27300	80
372	20240910	143600	410185850	27350	27350	27350	27350	256
373	20240910	143500	403184250	27350	27350	27350	27350	1
374	20240910	143400	403156900	27350	27350	27350	27350	0
375	20240910	143300	403156900	27350	27350	27350	27350	5
376	20240910	143200	403020150	27350	27350	27350	27350	3
377	20240910	143100	402938100	27350	27350	27350	27350	7
378	20240910	143000	402746650	27350	27350	27350	27350	6
379	20240910	142900	402582550	27350	27350	27350	27350	30
380	20240910	142800	401762050	27350	27350	27350	27350	1
381	20240910	142700	401734700	27350	27350	27350	27350	0
382	20240910	142600	401734700	27350	27350	27350	27350	1
383	20240910	142500	401707350	27350	27350	27350	27350	0
384	20240910	142400	401707350	27350	27350	27350	27350	0
385	20240910	142300	401707350	27350	27350	27350	27350	1
386	20240910	142200	401680000	27300	27300	27300	27300	0
387	20240910	142100	401680000	27300	27300	27300	27300	0
388	20240910	142000	401680000	27300	27300	27300	27300	2
389	20240910	141900	401625400	27350	27350	27350	27350	1
390	20240910	141800	401598050	27350	27350	27350	27350	0
391	20240910	141700	401598050	27350	27400	27400	27350	15
392	20240910	141600	401187550	27450	27450	27450	27450	0
393	20240910	141500	401187550	27450	27450	27450	27450	0
394	20240910	141400	401187550	27450	27450	27450	27450	0
395	20240910	141300	401187550	27450	27450	27450	27450	0
396	20240910	141200	401187550	27450	27450	27450	27450	0
397	20240910	141100	401187550	27450	27450	27450	27450	1
398	20240910	141000	401160100	27450	27450	27450	27450	0
399	20240910	140900	401160100	27450	27450	27450	27450	0
400	20240910	140800	401160100	27450	27350	27450	27350	5
401	20240910	140700	401023250	27350	27300	27350	27300	134
402	20240910	140600	397358600	27350	27350	27350	27350	3
403	20240910	140500	397276550	27350	27350	27350	27350	18
404	20240910	140400	396784250	27400	27400	27400	27400	0
405	20240910	140300	396784250	27400	27400	27400	27400	0
406	20240910	140200	396784250	27400	27400	27400	27400	6
407	20240910	140100	396619850	27350	27350	27350	27350	62
408	20240910	140000	394924150	27400	27400	27400	27400	10
409	20240910	135900	394650150	27400	27400	27400	27400	167
410	20240910	135800	390074350	27400	27450	27450	27400	746
411	20240910	135700	369628950	27450	27400	27450	27400	173
412	20240910	135600	364880250	27450	27450	27450	27450	2
413	20240910	135500	364825350	27450	27450	27450	27450	0
414	20240910	135400	364825350	27450	27450	27450	27450	202
415	20240910	135300	359280450	27450	27450	27450	27450	23
416	20240910	135200	358649100	27450	27450	27450	27450	16
417	20240910	135100	358209900	27450	27450	27450	27450	0
418	20240910	135000	358209900	27450	27450	27450	27450	16
419	20240910	134900	357770700	27450	27450	27450	27450	6
420	20240910	134800	357606000	27450	27450	27450	27450	1
421	20240910	134700	357578550	27450	27450	27450	27450	1
422	20240910	134600	357551100	27450	27450	27450	27450	0
423	20240910	134500	357551100	27450	27450	27450	27450	0
424	20240910	134400	357551100	27450	27450	27500	27450	54
425	20240910	134300	356068750	27450	27450	27450	27450	11
426	20240910	134200	355766800	27450	27450	27450	27450	0
427	20240910	134100	355766800	27450	27450	27450	27450	2
428	20240910	134000	355711900	27450	27450	27450	27450	0
429	20240910	133900	355711900	27450	27550	27550	27450	2246
430	20240910	133800	293948050	27550	27550	27550	27550	0
431	20240910	133700	293948050	27550	27550	27550	27550	26
432	20240910	133600	293231750	27600	27600	27600	27600	0
433	20240910	133500	293231750	27600	27600	27600	27600	2
434	20240910	133400	293176550	27600	27600	27600	27600	0
435	20240910	133300	293176550	27600	27600	27600	27600	0
436	20240910	133200	293176550	27600	27600	27600	27600	0
437	20240910	133100	293176550	27600	27600	27600	27600	0
438	20240910	133000	293176550	27600	27600	27600	27600	0
439	20240910	132900	293176550	27600	27600	27600	27600	1
440	20240910	132800	293148950	27600	27600	27600	27600	0
441	20240910	132700	293148950	27600	27600	27600	27600	0
442	20240910	132600	293148950	27600	27600	27600	27600	0
443	20240910	132500	293148950	27600	27600	27600	27600	0
444	20240910	132400	293148950	27600	27600	27600	27600	0
445	20240910	132300	293148950	27600	27600	27600	27600	0
446	20240910	132200	293148950	27600	27600	27600	27600	0
447	20240910	132100	293148950	27600	27600	27600	27600	0
448	20240910	132000	293148950	27600	27600	27600	27600	0
449	20240910	131900	293148950	27600	27600	27600	27600	50
450	20240910	131800	291768950	27600	27600	27600	27600	0
451	20240910	131700	291768950	27600	27600	27600	27600	41
452	20240910	131600	290637350	27600	27600	27600	27600	3
453	20240910	131500	290554550	27600	27600	27600	27600	0
454	20240910	131400	290554550	27600	27600	27600	27600	0
455	20240910	131300	290554550	27600	27600	27600	27600	1
456	20240910	131200	290526950	27600	27600	27600	27600	2
457	20240910	131100	290471750	27650	27650	27650	27650	4
458	20240910	131000	290361150	27650	27650	27650	27650	0
459	20240910	130900	290361150	27650	27650	27650	27650	0
460	20240910	130800	290361150	27650	27650	27650	27650	20
461	20240910	130700	289808150	27600	27650	27650	27600	100
462	20240910	130600	287048050	27650	27650	27650	27650	1
463	20240910	130500	287020400	27650	27650	27650	27650	40
464	20240910	130400	285914400	27650	27650	27650	27650	1
465	20240910	130300	285886750	27650	27650	27650	27650	2
466	20240910	130200	285831450	27650	27600	27650	27600	59
467	20240910	130100	284202850	27600	27600	27600	27600	0
468	20240910	130000	284202850	27600	27600	27600	27600	0
469	20240910	125900	284202850	27600	27600	27600	27600	0
470	20240910	125800	284202850	27600	27600	27600	27600	0
471	20240910	125700	284202850	27600	27600	27600	27600	0
472	20240910	125600	284202850	27600	27600	27600	27600	0
473	20240910	125500	284202850	27600	27600	27600	27600	0
474	20240910	125400	284202850	27600	27600	27600	27600	0
475	20240910	125300	284202850	27600	27600	27600	27600	0
476	20240910	125200	284202850	27600	27600	27600	27600	2
477	20240910	125100	284147650	27650	27650	27650	27650	0
478	20240910	125000	284147650	27650	27650	27650	27650	1
479	20240910	124900	284120000	27650	27650	27650	27650	2
480	20240910	124800	284064700	27650	27650	27650	27650	0
481	20240910	124700	284064700	27650	27650	27650	27650	2
482	20240910	124600	284009400	27650	27650	27650	27650	5
483	20240910	124500	283871150	27650	27650	27650	27650	0
484	20240910	124400	283871150	27650	27650	27650	27650	0
485	20240910	124300	283871150	27650	27650	27650	27650	0
486	20240910	124200	283871150	27650	27650	27650	27650	0
487	20240910	124100	283871150	27650	27650	27650	27650	105
488	20240910	124000	280967900	27650	27650	27650	27650	8
489	20240910	123900	280746700	27650	27650	27650	27650	0
490	20240910	123800	280746700	27650	27650	27650	27650	0
491	20240910	123700	280746700	27650	27650	27650	27650	2
492	20240910	123600	280691400	27650	27650	27650	27650	2
493	20240910	123500	280636100	27700	27700	27700	27700	0
494	20240910	123400	280636100	27700	27700	27700	27700	0
495	20240910	123300	280636100	27700	27700	27700	27700	3
496	20240910	123200	280553000	27700	27700	27700	27700	0
497	20240910	123100	280553000	27700	27700	27700	27700	0
498	20240910	123000	280553000	27700	27700	27700	27700	1
499	20240910	122900	280525300	27600	27600	27600	27600	0
500	20240910	122800	280525300	27600	27600	27600	27600	0
501	20240910	122700	280525300	27600	27600	27600	27600	0
502	20240910	122600	280525300	27600	27600	27600	27600	0
503	20240910	122500	280525300	27600	27600	27600	27600	6
504	20240910	122400	280359700	27600	27600	27600	27600	0
505	20240910	122300	280359700	27600	27600	27600	27600	0
506	20240910	122200	280359700	27600	27600	27600	27600	0
507	20240910	122100	280359700	27600	27600	27600	27600	0
508	20240910	122000	280359700	27600	27600	27600	27600	0
509	20240910	121900	280359700	27600	27600	27600	27600	0
510	20240910	121800	280359700	27600	27600	27600	27600	0
511	20240910	121700	280359700	27600	27600	27600	27600	0
512	20240910	121600	280359700	27600	27600	27600	27600	0
513	20240910	121500	280359700	27600	27600	27600	27600	0
514	20240910	121400	280359700	27600	27600	27600	27600	0
515	20240910	121300	280359700	27600	27600	27600	27600	61
516	20240910	121200	278676100	27650	27650	27650	27650	0
517	20240910	121100	278676100	27650	27650	27650	27650	0
518	20240910	121000	278676100	27650	27650	27650	27650	0
519	20240910	120900	278676100	27650	27650	27650	27650	19
520	20240910	120800	278150750	27650	27650	27650	27650	0
521	20240910	120700	278150750	27650	27650	27650	27650	0
522	20240910	120600	278150750	27650	27650	27650	27650	81
523	20240910	120500	275911100	27600	27600	27600	27600	0
524	20240910	120400	275911100	27600	27600	27600	27600	0
525	20240910	120300	275911100	27600	27600	27600	27600	0
526	20240910	120200	275911100	27600	27600	27600	27600	0
527	20240910	120100	275911100	27600	27600	27600	27600	0
528	20240910	120000	275911100	27600	27600	27600	27600	0
529	20240910	115900	275911100	27600	27600	27600	27600	0
530	20240910	115800	275911100	27600	27600	27600	27600	0
531	20240910	115700	275911100	27600	27600	27600	27600	100
532	20240910	115600	273151100	27650	27650	27650	27650	46
533	20240910	115500	271879200	27650	27650	27650	27650	1
534	20240910	115400	271851550	27650	27650	27650	27650	0
535	20240910	115300	271851550	27650	27650	27650	27650	0
536	20240910	115200	271851550	27650	27650	27650	27650	0
537	20240910	115100	271851550	27650	27650	27650	27650	0
538	20240910	115000	271851550	27650	27650	27650	27650	0
539	20240910	114900	271851550	27650	27650	27650	27650	0
540	20240910	114800	271851550	27650	27650	27650	27650	0
541	20240910	114700	271851550	27650	27650	27650	27650	0
542	20240910	114600	271851550	27650	27650	27650	27650	0
543	20240910	114500	271851550	27650	27650	27650	27650	0
544	20240910	114400	271851550	27650	27650	27650	27650	0
545	20240910	114300	271851550	27650	27650	27650	27650	0
546	20240910	114200	271851550	27650	27650	27650	27650	0
547	20240910	114100	271851550	27650	27650	27650	27650	50
548	20240910	114000	270469050	27650	27650	27650	27650	0
549	20240910	113900	270469050	27650	27650	27650	27650	0
550	20240910	113800	270469050	27650	27700	27800	27650	1383
551	20240910	113700	232034950	27600	27600	27600	27600	0
552	20240910	113600	232034950	27600	27600	27600	27600	37
553	20240910	113500	231013750	27600	27600	27600	27600	0
554	20240910	113400	231013750	27600	27600	27600	27600	0
555	20240910	113300	231013750	27600	27600	27600	27600	0
556	20240910	113200	231013750	27600	27600	27600	27600	0
557	20240910	113100	231013750	27600	27600	27600	27600	0
558	20240910	113000	231013750	27600	27600	27600	27600	0
559	20240910	112900	231013750	27600	27600	27600	27600	6
560	20240910	112800	230848150	27700	27700	27700	27700	2
561	20240910	112700	230792750	27600	27600	27600	27600	1
562	20240910	112600	230765150	27550	27550	27550	27550	0
563	20240910	112500	230765150	27550	27550	27550	27550	0
564	20240910	112400	230765150	27550	27550	27550	27550	0
565	20240910	112300	230765150	27550	27550	27550	27550	0
566	20240910	112200	230765150	27550	27550	27550	27550	0
567	20240910	112100	230765150	27550	27550	27550	27550	0
568	20240910	112000	230765150	27550	27550	27550	27550	0
569	20240910	111900	230765150	27550	27550	27550	27550	10
570	20240910	111800	230489650	27550	27550	27550	27550	16
571	20240910	111700	230048850	27550	27550	27550	27550	0
572	20240910	111600	230048850	27550	27550	27550	27550	0
573	20240910	111500	230048850	27550	27600	27600	27550	100
574	20240910	111400	227293400	27550	27550	27550	27550	0
575	20240910	111300	227293400	27550	27550	27550	27550	0
576	20240910	111200	227293400	27550	27550	27550	27550	0
577	20240910	111100	227293400	27550	27550	27550	27550	0
578	20240910	111000	227293400	27550	27550	27550	27550	0
579	20240910	110900	227293400	27550	27550	27550	27550	0
580	20240910	110800	227293400	27550	27550	27550	27550	0
581	20240910	110700	227293400	27550	27550	27550	27550	20
582	20240910	110600	226742400	27550	27550	27550	27550	0
583	20240910	110500	226742400	27550	27600	27650	27550	270
584	20240910	110400	219292900	27600	27650	27650	27600	72
585	20240910	110300	217304100	27650	27650	27650	27650	0
586	20240910	110200	217304100	27650	27650	27650	27650	0
587	20240910	110100	217304100	27650	27650	27650	27650	0
588	20240910	110000	217304100	27650	27650	27650	27650	0
589	20240910	105900	217304100	27650	27650	27650	27650	0
590	20240910	105800	217304100	27650	27650	27650	27650	0
591	20240910	105700	217304100	27650	27650	27650	27650	0
592	20240910	105600	217304100	27650	27650	27650	27650	35
593	20240910	105500	216336350	27600	27600	27600	27600	1
594	20240910	105400	216308750	27700	27700	27700	27700	1
595	20240910	105300	216281050	27700	27700	27700	27700	0
596	20240910	105200	216281050	27700	27700	27700	27700	0
597	20240910	105100	216281050	27700	27700	27700	27700	0
598	20240910	105000	216281050	27700	27700	27700	27700	0
599	20240910	104900	216281050	27700	27600	27700	27600	21
600	20240910	104800	215699450	27550	27550	27550	27550	0
601	20240910	104700	215699450	27550	27550	27550	27550	0
602	20240910	104600	215699450	27550	27550	27550	27550	0
603	20240910	104500	215699450	27550	27550	27550	27550	0
604	20240910	104400	215699450	27550	27600	27600	27550	67
605	20240910	104300	213850600	27600	27600	27600	27600	0
606	20240910	104200	213850600	27600	27600	27600	27600	0
607	20240910	104100	213850600	27600	27600	27600	27600	0
608	20240910	104000	213850600	27600	27600	27650	27600	122
609	20240910	103900	210481000	27700	27700	27700	27700	0
610	20240910	103800	210481000	27700	27700	27700	27700	0
611	20240910	103700	210481000	27700	27700	27700	27700	85
612	20240910	103600	208126500	27550	27550	27550	27550	0
613	20240910	103500	208126500	27550	27700	27700	27500	3566
614	20240910	103400	109936650	27700	27700	27700	27700	0
615	20240910	103300	109936650	27700	27700	27700	27700	0
616	20240910	103200	109936650	27700	27700	27700	27700	0
617	20240910	103100	109936650	27700	27750	27750	27700	33
618	20240910	103000	109020950	27750	27750	27750	27750	0
619	20240910	102900	109020950	27750	27750	27750	27750	0
620	20240910	102800	109020950	27750	27750	27750	27750	132
621	20240910	102700	105357950	27750	27750	27750	27750	0
622	20240910	102600	105357950	27750	27800	27800	27700	463
623	20240910	102500	92506400	27800	27800	27800	27800	0
624	20240910	102400	92506400	27800	27800	27800	27800	0
625	20240910	102300	92506400	27800	27900	27900	27800	489
626	20240910	102200	78901800	27900	27900	27900	27900	0
627	20240910	102100	78901800	27900	27900	27900	27900	0
628	20240910	102000	78901800	27900	27900	27900	27900	50
629	20240910	101900	77506800	27900	27900	27900	27900	125
630	20240910	101800	74019300	27900	27850	27900	27850	2
631	20240910	101700	73963550	27900	27900	27900	27900	1
632	20240910	101600	73935650	27850	27850	27850	27850	0
633	20240910	101500	73935650	27850	27850	27850	27850	71
634	20240910	101400	71958300	27850	27850	27850	27850	0
635	20240910	101300	71958300	27850	27850	27850	27850	0
636	20240910	101200	71958300	27850	27850	27850	27850	0
637	20240910	101100	71958300	27850	27850	27850	27850	6
638	20240910	101000	71791200	27850	27900	27900	27850	52
639	20240910	100900	70341200	27900	27900	27900	27850	81
640	20240910	100800	68081700	27900	27900	27900	27900	0
641	20240910	100700	68081700	27900	27900	27900	27900	0
642	20240910	100600	68081700	27900	27900	27900	27900	0
643	20240910	100500	68081700	27900	27900	27900	27900	0
644	20240910	100400	68081700	27900	27900	27900	27900	36
645	20240910	100300	67077300	27900	27900	27900	27900	2
646	20240910	100200	67021500	27900	27900	27900	27900	0
647	20240910	100100	67021500	27900	27900	27900	27900	40
648	20240910	100000	65905500	27900	27900	27900	27900	0
649	20240910	095900	65905500	27900	27900	27900	27900	0
650	20240910	095800	65905500	27900	27900	27900	27900	0
651	20240910	095700	65905500	27900	27900	27900	27900	34
652	20240910	095600	64956900	27850	27850	27850	27850	0
653	20240910	095500	64956900	27850	27850	27850	27850	20
654	20240910	095400	64399900	27850	27900	27900	27850	38
655	20240910	095300	63340050	27900	27900	27900	27900	0
656	20240910	095200	63340050	27900	27900	27900	27900	52
657	20240910	095100	61889250	28000	28000	28000	28000	0
658	20240910	095000	61889250	28000	28000	28000	28000	0
659	20240910	094900	61889250	28000	28000	28000	28000	0
660	20240910	094800	61889250	28000	28000	28000	28000	0
661	20240910	094700	61889250	28000	28000	28000	28000	0
662	20240910	094600	61889250	28000	28000	28000	28000	0
663	20240910	094500	61889250	28000	28000	28000	28000	0
664	20240910	094400	61889250	28000	28000	28000	28000	2
665	20240910	094300	61833250	27850	27850	27850	27850	0
666	20240910	094200	61833250	27850	27850	27850	27850	0
667	20240910	094100	61833250	27850	27850	27850	27850	1
668	20240910	094000	61805400	27850	27850	27850	27850	0
669	20240910	093900	61805400	27850	27850	27850	27850	0
670	20240910	093800	61805400	27850	27850	27850	27850	0
671	20240910	093700	61805400	27850	27850	27850	27850	2
672	20240910	093600	61749700	27850	27850	27850	27850	0
673	20240910	093500	61749700	27850	27850	27850	27850	40
674	20240910	093400	60635700	28050	27850	28050	27850	135
675	20240910	093300	56867000	27850	27850	27850	27850	0
676	20240910	093200	56867000	27850	27850	27850	27850	46
677	20240910	093100	55585900	27850	27850	27850	27850	0
678	20240910	093000	55585900	27850	27850	27850	27850	60
679	20240910	092900	53914900	27850	27850	27850	27850	1
680	20240910	092800	53887050	27800	27800	27800	27800	5
681	20240910	092700	53748050	27850	27850	27850	27850	0
682	20240910	092600	53748050	27850	27850	27850	27850	15
683	20240910	092500	53330300	27800	27800	27800	27800	37
684	20240910	092400	52301700	27750	27750	27750	27750	0
685	20240910	092300	52301700	27750	27750	27750	27750	0
686	20240910	092200	52301700	27750	27750	27750	27750	26
687	20240910	092100	51580200	27700	27700	27750	27700	25
688	20240910	092000	50887350	27700	27800	27800	27700	62
689	20240910	091900	49169400	27800	27800	27800	27800	0
690	20240910	091800	49169400	27800	27700	27800	27700	9
691	20240910	091700	48919600	27850	27850	27850	27850	0
692	20240910	091600	48919600	27850	27850	27850	27850	0
693	20240910	091500	48919600	27850	27700	27850	27700	50
694	20240910	091400	47529000	27850	27700	27850	27700	26
695	20240910	091300	46806550	27700	27750	27750	27700	49
696	20240910	091200	45448350	27750	27950	27950	27750	28
697	20240910	091100	44670350	27950	27950	27950	27950	1
698	20240910	091000	44642400	27950	27950	27950	27950	26
699	20240910	090900	43915700	27750	27800	27800	27750	64
700	20240910	090800	42138500	27850	27850	27850	27850	0
701	20240910	090700	42138500	27850	27900	27900	27850	49
702	20240910	090600	40772050	27850	27900	27900	27850	33
703	20240910	090500	39851500	27950	27900	27950	27900	20
704	20240910	090400	39293000	27900	27900	27900	27900	4
705	20240910	090300	39181400	27950	27950	27950	27950	12
706	20240910	090200	38846000	27950	27950	27950	27950	5
707	20240910	090100	38706250	27950	27950	28000	27900	133
708	20240910	090000	34987950	27950	27850	28050	27850	1256