KissMeData/273640/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	210200	826796430	12440	12440	12440	12440	1766
3	20240925	210100	826796430	12440	12440	12440	12440	0
4	20240925	210000	826796430	12440	12440	12440	12440	0
5	20240925	205900	826796430	12440	12440	12440	12440	0
6	20240925	205800	826796430	12440	12440	12440	12440	0
7	20240925	205700	826796430	12440	12440	12440	12440	0
8	20240925	205600	826796430	12440	12440	12440	12440	0
9	20240925	205500	826796430	12440	12440	12440	12440	0
10	20240925	205400	826796430	12440	12440	12440	12440	0
11	20240925	205300	826796430	12440	12440	12440	12440	0
12	20240925	205200	826796430	12440	12440	12440	12440	0
13	20240925	205100	826796430	12440	12440	12440	12440	0
14	20240925	205000	826796430	12440	12440	12440	12440	0
15	20240925	204900	826796430	12440	12440	12440	12440	0
16	20240925	204800	826796430	12440	12440	12440	12440	0
17	20240925	204700	826796430	12440	12440	12440	12440	0
18	20240925	204600	826796430	12440	12440	12440	12440	0
19	20240925	204500	826796430	12440	12440	12440	12440	0
20	20240925	204400	826796430	12440	12440	12440	12440	0
21	20240925	204300	826796430	12440	12440	12440	12440	0
22	20240925	204200	826796430	12440	12440	12440	12440	0
23	20240925	204100	826796430	12440	12440	12440	12440	0
24	20240925	204000	826796430	12440	12440	12440	12440	0
25	20240925	203900	826796430	12440	12440	12440	12440	0
26	20240925	203800	826796430	12440	12440	12440	12440	0
27	20240925	203700	826796430	12440	12440	12440	12440	0
28	20240925	203600	826796430	12440	12440	12440	12440	0
29	20240925	203500	826796430	12440	12440	12440	12440	0
30	20240925	203400	826796430	12440	12440	12440	12440	0
31	20240925	203300	826796430	12440	12440	12440	12440	0
32	20240925	203200	826796430	12440	12440	12440	12440	1766
33	20240925	203100	826796430	12440	12440	12440	12440	0
34	20240925	203000	826796430	12440	12440	12440	12440	0
35	20240925	202900	826796430	12440	12440	12440	12440	0
36	20240925	202800	826796430	12440	12440	12440	12440	0
37	20240925	202700	826796430	12440	12440	12440	12440	0
38	20240925	202600	826796430	12440	12440	12440	12440	0
39	20240925	202500	826796430	12440	12440	12440	12440	0
40	20240925	202400	826796430	12440	12440	12440	12440	0
41	20240925	202300	826796430	12440	12440	12440	12440	0
42	20240925	202200	826796430	12440	12440	12440	12440	0
43	20240925	202100	826796430	12440	12440	12440	12440	0
44	20240925	202000	826796430	12440	12440	12440	12440	0
45	20240925	201900	826796430	12440	12440	12440	12440	0
46	20240925	201800	826796430	12440	12440	12440	12440	0
47	20240925	201700	826796430	12440	12440	12440	12440	0
48	20240925	201600	826796430	12440	12440	12440	12440	0
49	20240925	201500	826796430	12440	12440	12440	12440	0
50	20240925	201400	826796430	12440	12440	12440	12440	0
51	20240925	201300	826796430	12440	12440	12440	12440	0
52	20240925	201200	826796430	12440	12440	12440	12440	0
53	20240925	201100	826796430	12440	12440	12440	12440	0
54	20240925	201000	826796430	12440	12440	12440	12440	0
55	20240925	200900	826796430	12440	12440	12440	12440	0
56	20240925	200800	826796430	12440	12440	12440	12440	0
57	20240925	200700	826796430	12440	12440	12440	12440	0
58	20240925	200600	826796430	12440	12440	12440	12440	0
59	20240925	200500	826796430	12440	12440	12440	12440	0
60	20240925	200400	826796430	12440	12440	12440	12440	0
61	20240925	200300	826796430	12440	12440	12440	12440	0
62	20240925	200200	826796430	12440	12440	12440	12440	1766
63	20240925	200100	826796430	12440	12440	12440	12440	0
64	20240925	200000	826796430	12440	12440	12440	12440	0
65	20240925	195900	826796430	12440	12440	12440	12440	0
66	20240925	195800	826796430	12440	12440	12440	12440	0
67	20240925	195700	826796430	12440	12440	12440	12440	0
68	20240925	195600	826796430	12440	12440	12440	12440	0
69	20240925	195500	826796430	12440	12440	12440	12440	0
70	20240925	195400	826796430	12440	12440	12440	12440	0
71	20240925	195300	826796430	12440	12440	12440	12440	0
72	20240925	195200	826796430	12440	12440	12440	12440	0
73	20240925	195100	826796430	12440	12440	12440	12440	0
74	20240925	195000	826796430	12440	12440	12440	12440	0
75	20240925	194900	826796430	12440	12440	12440	12440	0
76	20240925	194800	826796430	12440	12440	12440	12440	0
77	20240925	194700	826796430	12440	12440	12440	12440	0
78	20240925	194600	826796430	12440	12440	12440	12440	0
79	20240925	194500	826796430	12440	12440	12440	12440	0
80	20240925	194400	826796430	12440	12440	12440	12440	0
81	20240925	194300	826796430	12440	12440	12440	12440	0
82	20240925	194200	826796430	12440	12440	12440	12440	0
83	20240925	194100	826796430	12440	12440	12440	12440	0
84	20240925	194000	826796430	12440	12440	12440	12440	0
85	20240925	193900	826796430	12440	12440	12440	12440	0
86	20240925	193800	826796430	12440	12440	12440	12440	0
87	20240925	193700	826796430	12440	12440	12440	12440	0
88	20240925	193600	826796430	12440	12440	12440	12440	0
89	20240925	193500	826796430	12440	12440	12440	12440	0
90	20240925	193400	826796430	12440	12440	12440	12440	0
91	20240925	193300	826796430	12440	12440	12440	12440	0
92	20240925	193200	826796430	12440	12440	12440	12440	1766
93	20240925	193100	826796430	12440	12440	12440	12440	0
94	20240925	193000	826796430	12440	12440	12440	12440	0
95	20240925	192900	826796430	12440	12440	12440	12440	0
96	20240925	192800	826796430	12440	12440	12440	12440	0
97	20240925	192700	826796430	12440	12440	12440	12440	0
98	20240925	192600	826796430	12440	12440	12440	12440	0
99	20240925	192500	826796430	12440	12440	12440	12440	0
100	20240925	192400	826796430	12440	12440	12440	12440	0
101	20240925	192300	826796430	12440	12440	12440	12440	0
102	20240925	192200	826796430	12440	12440	12440	12440	0
103	20240925	192100	826796430	12440	12440	12440	12440	0
104	20240925	192000	826796430	12440	12440	12440	12440	0
105	20240925	191900	826796430	12440	12440	12440	12440	0
106	20240925	191800	826796430	12440	12440	12440	12440	0
107	20240925	191700	826796430	12440	12440	12440	12440	0
108	20240925	191600	826796430	12440	12440	12440	12440	0
109	20240925	191500	826796430	12440	12440	12440	12440	0
110	20240925	191400	826796430	12440	12440	12440	12440	0
111	20240925	191300	826796430	12440	12440	12440	12440	0
112	20240925	191200	826796430	12440	12440	12440	12440	0
113	20240925	191100	826796430	12440	12440	12440	12440	0
114	20240925	191000	826796430	12440	12440	12440	12440	0
115	20240925	190900	826796430	12440	12440	12440	12440	0
116	20240925	190800	826796430	12440	12440	12440	12440	0
117	20240925	190700	826796430	12440	12440	12440	12440	0
118	20240925	190600	826796430	12440	12440	12440	12440	0
119	20240925	190500	826796430	12440	12440	12440	12440	0
120	20240925	190400	826796430	12440	12440	12440	12440	0
121	20240925	190300	826796430	12440	12440	12440	12440	0
122	20240925	190200	826796430	12440	12440	12440	12440	1766
123	20240925	190100	826796430	12440	12440	12440	12440	0
124	20240925	190000	826796430	12440	12440	12440	12440	0
125	20240925	185900	826796430	12440	12440	12440	12440	0
126	20240925	185800	826796430	12440	12440	12440	12440	0
127	20240925	185700	826796430	12440	12440	12440	12440	0
128	20240925	185600	826796430	12440	12440	12440	12440	0
129	20240925	185500	826796430	12440	12440	12440	12440	0
130	20240925	185400	826796430	12440	12440	12440	12440	0
131	20240925	185300	826796430	12440	12440	12440	12440	0
132	20240925	185200	826796430	12440	12440	12440	12440	0
133	20240925	185100	826796430	12440	12440	12440	12440	0
134	20240925	185000	826796430	12440	12440	12440	12440	0
135	20240925	184900	826796430	12440	12440	12440	12440	0
136	20240925	184800	826796430	12440	12440	12440	12440	0
137	20240925	184700	826796430	12440	12440	12440	12440	0
138	20240925	184600	826796430	12440	12440	12440	12440	0
139	20240925	184500	826796430	12440	12440	12440	12440	0
140	20240925	184400	826796430	12440	12440	12440	12440	0
141	20240925	184300	826796430	12440	12440	12440	12440	0
142	20240925	184200	826796430	12440	12440	12440	12440	0
143	20240925	184100	826796430	12440	12440	12440	12440	0
144	20240925	184000	826796430	12440	12440	12440	12440	0
145	20240925	183900	826796430	12440	12440	12440	12440	0
146	20240925	183800	826796430	12440	12440	12440	12440	0
147	20240925	183700	826796430	12440	12440	12440	12440	0
148	20240925	183600	826796430	12440	12440	12440	12440	0
149	20240925	183500	826796430	12440	12440	12440	12440	0
150	20240925	183400	826796430	12440	12440	12440	12440	0
151	20240925	183300	826796430	12440	12440	12440	12440	0
152	20240925	183200	826796430	12440	12440	12440	12440	1766
153	20240925	183100	826796430	12440	12440	12440	12440	0
154	20240925	183000	826796430	12440	12440	12440	12440	0
155	20240925	182900	826796430	12440	12440	12440	12440	0
156	20240925	182800	826796430	12440	12440	12440	12440	0
157	20240925	182700	826796430	12440	12440	12440	12440	0
158	20240925	182600	826796430	12440	12440	12440	12440	0
159	20240925	182500	826796430	12440	12440	12440	12440	0
160	20240925	182400	826796430	12440	12440	12440	12440	0
161	20240925	182300	826796430	12440	12440	12440	12440	0
162	20240925	182200	826796430	12440	12440	12440	12440	0
163	20240925	182100	826796430	12440	12440	12440	12440	0
164	20240925	182000	826796430	12440	12440	12440	12440	0
165	20240925	181900	826796430	12440	12440	12440	12440	0
166	20240925	181800	826796430	12440	12440	12440	12440	0
167	20240925	181700	826796430	12440	12440	12440	12440	0
168	20240925	181600	826796430	12440	12440	12440	12440	0
169	20240925	181500	826796430	12440	12440	12440	12440	0
170	20240925	181400	826796430	12440	12440	12440	12440	0
171	20240925	181300	826796430	12440	12440	12440	12440	0
172	20240925	181200	826796430	12440	12440	12440	12440	0
173	20240925	181100	826796430	12440	12440	12440	12440	0
174	20240925	181000	826796430	12440	12440	12440	12440	0
175	20240925	180900	826796430	12440	12440	12440	12440	0
176	20240925	180800	826796430	12440	12440	12440	12440	0
177	20240925	180700	826796430	12440	12440	12440	12440	0
178	20240925	180600	826796430	12440	12440	12440	12440	0
179	20240925	180500	826796430	12440	12440	12440	12440	0
180	20240925	180400	826796430	12440	12440	12440	12440	0
181	20240925	180300	826796430	12440	12440	12440	12440	0
182	20240925	180200	826796430	12440	12440	12440	12440	1766
183	20240925	180100	826796430	12440	12440	12440	12440	0
184	20240925	180000	826796430	12440	12440	12440	12440	0
185	20240925	175900	826796430	12440	12440	12440	12440	0
186	20240925	175800	826796430	12440	12440	12440	12440	0
187	20240925	175700	826796430	12440	12440	12440	12440	0
188	20240925	175600	826796430	12440	12440	12440	12440	0
189	20240925	175500	826796430	12440	12440	12440	12440	0
190	20240925	175400	826796430	12440	12440	12440	12440	0
191	20240925	175300	826796430	12440	12440	12440	12440	0
192	20240925	175200	826796430	12440	12440	12440	12440	0
193	20240925	175100	826796430	12440	12440	12440	12440	0
194	20240925	175000	826796430	12440	12440	12440	12440	0
195	20240925	174900	826796430	12440	12440	12440	12440	0
196	20240925	174800	826796430	12440	12440	12440	12440	0
197	20240925	174700	826796430	12440	12440	12440	12440	0
198	20240925	174600	826796430	12440	12440	12440	12440	0
199	20240925	174500	826796430	12440	12440	12440	12440	0
200	20240925	174400	826796430	12440	12440	12440	12440	0
201	20240925	174300	826796430	12440	12440	12440	12440	0
202	20240925	174200	826796430	12440	12440	12440	12440	0
203	20240925	174100	826796430	12440	12440	12440	12440	0
204	20240925	174000	826796430	12440	12440	12440	12440	0
205	20240925	173900	826796430	12440	12440	12440	12440	0
206	20240925	173800	826796430	12440	12440	12440	12440	0
207	20240925	173700	826796430	12440	12440	12440	12440	0
208	20240925	173600	826796430	12440	12440	12440	12440	0
209	20240925	173500	826796430	12440	12440	12440	12440	0
210	20240925	173400	826796430	12440	12440	12440	12440	0
211	20240925	173300	826796430	12440	12440	12440	12440	0
212	20240925	173200	826796430	12440	12440	12440	12440	1766
213	20240925	173100	826796430	12440	12440	12440	12440	0
214	20240925	173000	826796430	12440	12440	12440	12440	0
215	20240925	172900	826796430	12440	12440	12440	12440	0
216	20240925	172800	826796430	12440	12440	12440	12440	0
217	20240925	172700	826796430	12440	12440	12440	12440	0
218	20240925	172600	826796430	12440	12440	12440	12440	0
219	20240925	172500	826796430	12440	12440	12440	12440	0
220	20240925	172400	826796430	12440	12440	12440	12440	0
221	20240925	172300	826796430	12440	12440	12440	12440	0
222	20240925	172200	826796430	12440	12440	12440	12440	0
223	20240925	172100	826796430	12440	12440	12440	12440	0
224	20240925	172000	826796430	12440	12440	12440	12440	0
225	20240925	171900	826796430	12440	12440	12440	12440	0
226	20240925	171800	826796430	12440	12440	12440	12440	0
227	20240925	171700	826796430	12440	12440	12440	12440	0
228	20240925	171600	826796430	12440	12440	12440	12440	0
229	20240925	171500	826796430	12440	12440	12440	12440	0
230	20240925	171400	826796430	12440	12440	12440	12440	0
231	20240925	171300	826796430	12440	12440	12440	12440	0
232	20240925	171200	826796430	12440	12440	12440	12440	0
233	20240925	171100	826796430	12440	12440	12440	12440	0
234	20240925	171000	826796430	12440	12440	12440	12440	0
235	20240925	170900	826796430	12440	12440	12440	12440	0
236	20240925	170800	826796430	12440	12440	12440	12440	0
237	20240925	170700	826796430	12440	12440	12440	12440	0
238	20240925	170600	826796430	12440	12440	12440	12440	0
239	20240925	170500	826796430	12440	12440	12440	12440	0
240	20240925	170400	826796430	12440	12440	12440	12440	0
241	20240925	170300	826796430	12440	12440	12440	12440	0
242	20240925	170200	826796430	12440	12440	12440	12440	1766
243	20240925	170100	826796430	12440	12440	12440	12440	0
244	20240925	170000	826796430	12440	12440	12440	12440	0
245	20240925	165900	826796430	12440	12440	12440	12440	0
246	20240925	165800	826796430	12440	12440	12440	12440	0
247	20240925	165700	826796430	12440	12440	12440	12440	0
248	20240925	165600	826796430	12440	12440	12440	12440	0
249	20240925	165500	826796430	12440	12440	12440	12440	0
250	20240925	165400	826796430	12440	12440	12440	12440	0
251	20240925	165300	826796430	12440	12440	12440	12440	0
252	20240925	165200	826796430	12440	12440	12440	12440	0
253	20240925	165100	826796430	12440	12440	12440	12440	0
254	20240925	165000	826796430	12440	12440	12440	12440	0
255	20240925	164900	826796430	12440	12440	12440	12440	0
256	20240925	164800	826796430	12440	12440	12440	12440	0
257	20240925	164700	826796430	12440	12440	12440	12440	0
258	20240925	164600	826796430	12440	12440	12440	12440	0
259	20240925	164500	826796430	12440	12440	12440	12440	0
260	20240925	164400	826796430	12440	12440	12440	12440	0
261	20240925	164300	826796430	12440	12440	12440	12440	0
262	20240925	164200	826796430	12440	12440	12440	12440	0
263	20240925	164100	826796430	12440	12440	12440	12440	0
264	20240925	164000	826796430	12440	12440	12440	12440	0
265	20240925	163900	826796430	12440	12440	12440	12440	0
266	20240925	163800	826796430	12440	12440	12440	12440	0
267	20240925	163700	826796430	12440	12440	12440	12440	0
268	20240925	163600	826796430	12440	12440	12440	12440	0
269	20240925	163500	826796430	12440	12440	12440	12440	0
270	20240925	163400	826796430	12440	12440	12440	12440	0
271	20240925	163300	826796430	12440	12440	12440	12440	0
272	20240925	163200	826796430	12440	12440	12440	12440	1766
273	20240925	163100	826796430	12440	12440	12440	12440	0
274	20240925	163000	826796430	12440	12440	12440	12440	0
275	20240925	162900	826796430	12440	12440	12440	12440	0
276	20240925	162800	826796430	12440	12440	12440	12440	0
277	20240925	162700	826796430	12440	12440	12440	12440	0
278	20240925	162600	826796430	12440	12440	12440	12440	0
279	20240925	162500	826796430	12440	12440	12440	12440	0
280	20240925	162400	826796430	12440	12440	12440	12440	0
281	20240925	162300	826796430	12440	12440	12440	12440	0
282	20240925	162200	826796430	12440	12440	12440	12440	0
283	20240925	162100	826796430	12440	12440	12440	12440	0
284	20240925	162000	826796430	12440	12440	12440	12440	0
285	20240925	161900	826796430	12440	12440	12440	12440	0
286	20240925	161800	826796430	12440	12440	12440	12440	0
287	20240925	161700	826796430	12440	12440	12440	12440	0
288	20240925	161600	826796430	12440	12440	12440	12440	0
289	20240925	161500	826796430	12440	12440	12440	12440	0
290	20240925	161400	826796430	12440	12440	12440	12440	0
291	20240925	161300	826796430	12440	12440	12440	12440	0
292	20240925	161200	826796430	12440	12440	12440	12440	0
293	20240925	161100	826796430	12440	12440	12440	12440	0
294	20240925	161000	826796430	12440	12440	12440	12440	0
295	20240925	160900	826796430	12440	12440	12440	12440	0
296	20240925	160800	826796430	12440	12440	12440	12440	0
297	20240925	160700	826796430	12440	12440	12440	12440	0
298	20240925	160600	826796430	12440	12440	12440	12440	0
299	20240925	160500	826796430	12440	12440	12440	12440	0
300	20240925	160400	826796430	12440	12440	12440	12440	0
301	20240925	160300	826796430	12440	12440	12440	12440	0
302	20240925	160200	826796430	12440	12440	12440	12440	1766
303	20240925	160100	826796430	12440	12440	12440	12440	0
304	20240925	160000	826796430	12440	12440	12440	12440	0
305	20240925	155900	826796430	12440	12440	12440	12440	0
306	20240925	155800	826796430	12440	12440	12440	12440	0
307	20240925	155700	826796430	12440	12440	12440	12440	0
308	20240925	155600	826796430	12440	12440	12440	12440	0
309	20240925	155500	826796430	12440	12440	12440	12440	0
310	20240925	155400	826796430	12440	12440	12440	12440	0
311	20240925	155300	826796430	12440	12440	12440	12440	0
312	20240925	155200	826796430	12440	12440	12440	12440	0
313	20240925	155100	826796430	12440	12440	12440	12440	0
314	20240925	155000	826796430	12440	12440	12440	12440	0
315	20240925	154900	826796430	12440	12440	12440	12440	0
316	20240925	154800	826796430	12440	12440	12440	12440	0
317	20240925	154700	826796430	12440	12440	12440	12440	0
318	20240925	154600	826796430	12440	12440	12440	12440	0
319	20240925	154500	826796430	12440	12440	12440	12440	0
320	20240925	154400	826796430	12440	12440	12440	12440	0
321	20240925	154300	826796430	12440	12440	12440	12440	0
322	20240925	154200	826796430	12440	12440	12440	12440	0
323	20240925	154100	826796430	12440	12440	12440	12440	0
324	20240925	154000	826796430	12440	12440	12440	12440	0
325	20240925	153900	826796430	12440	12440	12440	12440	0
326	20240925	153800	826796430	12440	12440	12440	12440	0
327	20240925	153700	826796430	12440	12440	12440	12440	0
328	20240925	153600	826796430	12440	12440	12440	12440	0
329	20240925	153500	826796430	12440	12440	12440	12440	0
330	20240925	153400	826796430	12440	12440	12440	12440	0
331	20240925	153300	826796430	12440	12440	12440	12440	0
332	20240925	153200	826796430	12440	12440	12440	12440	1766
333	20240925	153100	826796430	12440	12440	12440	12440	0
334	20240925	153000	826796430	12440	12440	12440	12440	1766
335	20240925	152900	804827390	12330	12330	12330	12330	0
336	20240925	152800	804827390	12330	12330	12330	12330	0
337	20240925	152700	804827390	12330	12330	12330	12330	0
338	20240925	152600	804827390	12330	12330	12330	12330	0
339	20240925	152500	804827390	12330	12330	12330	12330	0
340	20240925	152400	804827390	12330	12330	12330	12330	0
341	20240925	152300	804827390	12330	12330	12330	12330	0
342	20240925	152200	804827390	12330	12330	12330	12330	0
343	20240925	152100	804827390	12330	12330	12330	12330	0
344	20240925	152000	804827390	12330	12330	12330	12330	0
345	20240925	151900	804827390	12330	12360	12360	12330	370
346	20240925	151800	800258250	12430	12430	12430	12430	0
347	20240925	151700	800258250	12430	12410	12440	12410	137
348	20240925	151600	798557150	12340	12340	12340	12340	0
349	20240925	151500	798557150	12340	12360	12360	12340	341
350	20240925	151400	794347950	12420	12400	12420	12400	97
351	20240925	151300	793144810	12400	12400	12400	12400	10
352	20240925	151200	793020810	12330	12340	12340	12330	647
353	20240925	151100	785037180	12340	12380	12380	12340	450
354	20240925	151000	779470910	12380	12380	12380	12380	162
355	20240925	150900	777465350	12460	12460	12460	12460	0
356	20240925	150800	777465350	12460	12380	12460	12380	28
357	20240925	150700	777118630	12410	12410	12410	12410	215
358	20240925	150600	774450480	12340	12340	12340	12340	0
359	20240925	150500	774450480	12340	12400	12400	12340	18
360	20240925	150400	774227820	12330	12330	12330	12330	0
361	20240925	150300	774227820	12330	12330	12330	12330	0
362	20240925	150200	774227820	12330	12330	12330	12330	2
363	20240925	150100	774203160	12400	12360	12400	12330	442
364	20240925	150000	768744680	12350	12390	12390	12350	682
365	20240925	145900	760307250	12390	12410	12410	12390	545
366	20240925	145800	753553090	12400	12440	12470	12400	3571
367	20240925	145700	709145200	12450	12470	12470	12450	1665
368	20240925	145600	688396550	12470	12470	12470	12470	0
369	20240925	145500	688396550	12470	12510	12510	12470	222
370	20240925	145400	685626950	12520	12520	12520	12520	0
371	20240925	145300	685626950	12520	12520	12520	12520	0
372	20240925	145200	685626950	12520	12480	12520	12470	51
373	20240925	145100	684990920	12480	12480	12480	12480	53
374	20240925	145000	684329480	12470	12470	12470	12470	0
375	20240925	144900	684329480	12470	12470	12470	12470	110
376	20240925	144800	682957780	12540	12500	12540	12480	1744
377	20240925	144700	661165110	12500	12510	12510	12500	659
378	20240925	144600	652922170	12520	12520	12520	12520	52
379	20240925	144500	652271130	12520	12530	12530	12520	303
380	20240925	144400	648477350	12530	12530	12530	12530	43
381	20240925	144300	647938560	12530	12530	12530	12530	10
382	20240925	144200	647813260	12530	12530	12530	12530	10
383	20240925	144100	647687960	12530	12530	12530	12530	0
384	20240925	144000	647687960	12530	12540	12540	12530	64
385	20240925	143900	646886030	12530	12530	12530	12530	0
386	20240925	143800	646886030	12530	12530	12530	12530	101
387	20240925	143700	645620500	12540	12540	12540	12540	0
388	20240925	143600	645620500	12540	12540	12540	12540	53
389	20240925	143500	644955880	12540	12540	12540	12540	424
390	20240925	143400	639638920	12540	12540	12540	12540	12
391	20240925	143300	639488440	12540	12540	12540	12540	2
392	20240925	143200	639463360	12540	12540	12540	12540	8
393	20240925	143100	639363040	12520	12520	12520	12520	15
394	20240925	143000	639175240	12520	12520	12520	12520	89
395	20240925	142900	638060960	12540	12540	12540	12540	2
396	20240925	142800	638035880	12510	12510	12510	12510	0
397	20240925	142700	638035880	12510	12510	12510	12510	0
398	20240925	142600	638035880	12510	12520	12520	12510	100
399	20240925	142500	636784350	12510	12540	12560	12510	180
400	20240925	142400	634527210	12540	12540	12540	12540	1
401	20240925	142300	634514670	12540	12540	12540	12540	0
402	20240925	142200	634514670	12540	12540	12540	12540	30
403	20240925	142100	634138470	12520	12550	12550	12520	272
404	20240925	142000	630729530	12550	12550	12550	12550	0
405	20240925	141900	630729530	12550	12560	12560	12550	73
406	20240925	141800	629812850	12530	12530	12530	12530	0
407	20240925	141700	629812850	12530	12530	12530	12530	0
408	20240925	141600	629812850	12530	12530	12530	12530	0
409	20240925	141500	629812850	12530	12530	12530	12530	0
410	20240925	141400	629812850	12530	12530	12530	12530	1
411	20240925	141300	629800320	12530	12540	12540	12530	60
412	20240925	141200	629048140	12550	12550	12550	12550	54
413	20240925	141100	628370440	12550	12550	12550	12550	20
414	20240925	141000	628119440	12560	12560	12560	12560	0
415	20240925	140900	628119440	12560	12560	12560	12560	53
416	20240925	140800	627453760	12550	12550	12550	12550	0
417	20240925	140700	627453760	12550	12550	12550	12550	0
418	20240925	140600	627453760	12550	12550	12550	12550	0
419	20240925	140500	627453760	12550	12550	12550	12550	33
420	20240925	140400	627039610	12550	12560	12560	12550	12
421	20240925	140300	626888940	12560	12560	12560	12540	505
422	20240925	140200	620546960	12570	12570	12570	12570	53
423	20240925	140100	619880750	12530	12530	12530	12530	0
424	20240925	140000	619880750	12530	12530	12530	12530	0
425	20240925	135900	619880750	12530	12530	12530	12530	0
426	20240925	135800	619880750	12530	12530	12530	12530	0
427	20240925	135700	619880750	12530	12530	12530	12530	0
428	20240925	135600	619880750	12530	12530	12530	12530	0
429	20240925	135500	619880750	12530	12520	12530	12520	140
430	20240925	135400	618127550	12620	12620	12620	12620	4
431	20240925	135300	618077070	12630	12580	12630	12510	1000
432	20240925	135200	605508790	12590	12590	12590	12590	55
433	20240925	135100	604816340	12590	12590	12590	12590	0
434	20240925	135000	604816340	12590	12600	12600	12590	80
435	20240925	134900	603808600	12620	12620	12620	12620	0
436	20240925	134800	603808600	12620	12620	12620	12620	0
437	20240925	134700	603808600	12620	12600	12620	12600	180
438	20240925	134600	601539000	12600	12600	12600	12600	26
439	20240925	134500	601211400	12610	12610	12610	12610	53
440	20240925	134400	600543070	12610	12610	12610	12610	8
441	20240925	134300	600442190	12600	12600	12600	12600	27
442	20240925	134200	600101990	12610	12610	12610	12610	0
443	20240925	134100	600101990	12610	12610	12610	12610	53
444	20240925	134000	599433660	12640	12640	12640	12640	0
445	20240925	133900	599433660	12640	12640	12640	12640	0
446	20240925	133800	599433660	12640	12640	12640	12640	83
447	20240925	133700	598384540	12640	12590	12640	12590	473
448	20240925	133600	592405920	12590	12590	12590	12590	0
449	20240925	133500	592405920	12590	12640	12640	12590	28
450	20240925	133400	592053250	12580	12580	12580	12580	0
451	20240925	133300	592053250	12580	12610	12620	12580	246
452	20240925	133200	588953590	12600	12600	12600	12600	0
453	20240925	133100	588953590	12600	12600	12600	12600	70
454	20240925	133000	588071590	12640	12640	12640	12640	0
455	20240925	132900	588071590	12640	12640	12640	12640	0
456	20240925	132800	588071590	12640	12630	12640	12630	331
457	20240925	132700	583887760	12640	12640	12640	12640	100
458	20240925	132600	582623760	12640	12640	12640	12640	407
459	20240925	132500	577479280	12640	12630	12640	12630	388
460	20240925	132400	572575470	12620	12610	12620	12610	776
461	20240925	132300	562782480	12610	12610	12610	12610	309
462	20240925	132200	558885990	12600	12600	12600	12600	300
463	20240925	132100	555105990	12560	12560	12560	12560	0
464	20240925	132000	555105990	12560	12570	12570	12560	119
465	20240925	131900	553610730	12580	12610	12610	12580	2
466	20240925	131800	553585540	12590	12590	12590	12590	53
467	20240925	131700	552918270	12580	12590	12590	12580	58
468	20240925	131600	552188580	12590	12590	12590	12590	0
469	20240925	131500	552188580	12590	12590	12590	12590	0
470	20240925	131400	552188580	12590	12590	12590	12590	53
471	20240925	131300	551521310	12590	12590	12590	12590	0
472	20240925	131200	551521310	12590	12590	12590	12590	2
473	20240925	131100	551496130	12590	12590	12590	12590	0
474	20240925	131000	551496130	12590	12590	12590	12590	5
475	20240925	130900	551433180	12570	12570	12570	12570	4
476	20240925	130800	551382900	12600	12600	12600	12600	0
477	20240925	130700	551382900	12600	12600	12600	12600	0
478	20240925	130600	551382900	12600	12600	12600	12600	40
479	20240925	130500	550878900	12610	12610	12610	12610	0
480	20240925	130400	550878900	12610	12610	12610	12610	3
481	20240925	130300	550841070	12620	12620	12620	12620	0
482	20240925	130200	550841070	12620	12550	12620	12550	11
483	20240925	130100	550702950	12550	12550	12550	12550	272
484	20240925	130000	547289350	12560	12570	12570	12560	460
485	20240925	125900	541509860	12570	12580	12580	12570	114
486	20240925	125800	540075880	12590	12590	12590	12590	0
487	20240925	125700	540075880	12590	12620	12620	12590	312
488	20240925	125600	536146550	12640	12640	12640	12640	1
489	20240925	125500	536133910	12640	12600	12640	12600	36
490	20240925	125400	535678910	12610	12620	12620	12610	55
491	20240925	125300	534985320	12590	12590	12590	12590	0
492	20240925	125200	534985320	12590	12610	12610	12590	115
493	20240925	125100	533537300	12600	12610	12610	12600	126
494	20240925	125000	531949460	12650	12630	12650	12630	405
495	20240925	124900	526830600	12640	12580	12640	12580	500
496	20240925	124800	520524040	12580	12580	12580	12580	1
497	20240925	124700	520511460	12570	12570	12570	12570	48
498	20240925	124600	519908100	12570	12570	12570	12570	3
499	20240925	124500	519870390	12570	12570	12570	12570	1
500	20240925	124400	519857820	12570	12570	12570	12570	51
501	20240925	124300	519216750	12560	12560	12560	12560	87
502	20240925	124200	518124030	12560	12560	12560	12560	300
503	20240925	124100	514356030	12560	12560	12560	12560	1
504	20240925	124000	514343470	12510	12550	12550	12510	143
505	20240925	123900	512549620	12500	12500	12500	12500	0
506	20240925	123800	512549620	12500	12500	12500	12500	0
507	20240925	123700	512549620	12500	12500	12510	12500	233
508	20240925	123600	509636610	12500	12500	12500	12500	40
509	20240925	123500	509136610	12500	12510	12510	12500	82
510	20240925	123400	508111560	12500	12500	12500	12500	1
511	20240925	123300	508099060	12490	12500	12500	12490	88
512	20240925	123200	506999580	12500	12500	12500	12500	400
513	20240925	123100	501999580	12500	12510	12510	12500	359
514	20240925	123000	497511240	12500	12500	12500	12500	0
515	20240925	122900	497511240	12500	12510	12510	12500	404
516	20240925	122800	492461220	12510	12510	12510	12510	0
517	20240925	122700	492461220	12510	12530	12530	12510	352
518	20240925	122600	488056340	12530	12530	12530	12530	51
519	20240925	122500	487417310	12540	12540	12540	12540	0
520	20240925	122400	487417310	12540	12540	12540	12540	3
521	20240925	122300	487379690	12550	12550	12550	12550	0
522	20240925	122200	487379690	12550	12550	12550	12550	1
523	20240925	122100	487367140	12560	12560	12560	12560	0
524	20240925	122000	487367140	12560	12560	12560	12560	1
525	20240925	121900	487354580	12500	12530	12530	12500	1331
526	20240925	121800	470710240	12510	12510	12510	12510	0
527	20240925	121700	470710240	12510	12510	12510	12510	0
528	20240925	121600	470710240	12510	12580	12580	12510	2000
529	20240925	121500	445630070	12580	12580	12580	12580	0
530	20240925	121400	445630070	12580	12580	12580	12580	68
531	20240925	121300	444774630	12580	12580	12580	12580	33
532	20240925	121200	444359490	12580	12580	12580	12580	2
533	20240925	121100	444334330	12560	12560	12560	12560	0
534	20240925	121000	444334330	12560	12560	12560	12560	0
535	20240925	120900	444334330	12560	12580	12580	12560	136
536	20240925	120800	442625250	12590	12590	12590	12590	0
537	20240925	120700	442625250	12590	12590	12590	12590	0
538	20240925	120600	442625250	12590	12590	12590	12590	51
539	20240925	120500	441983160	12570	12570	12570	12570	0
540	20240925	120400	441983160	12570	12570	12570	12570	0
541	20240925	120300	441983160	12570	12580	12580	12570	102
542	20240925	120200	440700500	12570	12590	12590	12570	60
543	20240925	120100	439946270	12590	12590	12590	12590	80
544	20240925	120000	438939070	12600	12610	12610	12600	246
545	20240925	115900	435839120	12610	12610	12610	12610	16
546	20240925	115800	435637360	12610	12610	12610	12610	67
547	20240925	115700	434792490	12610	12610	12610	12610	1
548	20240925	115600	434779880	12610	12650	12650	12610	783
549	20240925	115500	424897600	12650	12660	12660	12650	4
550	20240925	115400	424846970	12660	12660	12660	12660	1
551	20240925	115300	424834310	12660	12660	12660	12660	52
552	20240925	115200	424175990	12650	12650	12650	12650	0
553	20240925	115100	424175990	12650	12650	12650	12650	21
554	20240925	115000	423910340	12660	12670	12670	12660	26
555	20240925	114900	423581130	12680	12670	12680	12670	460
556	20240925	114800	417752410	12670	12660	12670	12660	10
557	20240925	114700	417625720	12670	12690	12690	12670	54
558	20240925	114600	416941520	12680	12680	12680	12680	0
559	20240925	114500	416941520	12680	12700	12700	12680	290
560	20240925	114400	413264240	12700	12680	12700	12680	60
561	20240925	114300	412503420	12690	12690	12690	12690	1
562	20240925	114200	412490730	12690	12690	12690	12690	50
563	20240925	114100	411856230	12690	12690	12690	12690	39
564	20240925	114000	411361320	12700	12700	12700	12700	2
565	20240925	113900	411335920	12700	12700	12700	12700	245
566	20240925	113800	408224420	12700	12700	12710	12700	144
567	20240925	113700	406395610	12690	12690	12690	12690	1
568	20240925	113600	406382920	12690	12690	12690	12690	91
569	20240925	113500	405228130	12680	12660	12690	12660	2545
570	20240925	113400	372962520	12670	12670	12670	12670	0
571	20240925	113300	372962520	12670	12670	12670	12670	4
572	20240925	113200	372911840	12670	12660	12670	12660	108
573	20240925	113100	371544490	12670	12670	12670	12670	0
574	20240925	113000	371544490	12670	12620	12670	12620	15
575	20240925	112900	371354890	12610	12610	12610	12610	0
576	20240925	112800	371354890	12610	12610	12610	12610	17
577	20240925	112700	371140520	12590	12590	12590	12590	0
578	20240925	112600	371140520	12590	12650	12660	12590	413
579	20240925	112500	365936180	12660	12650	12660	12650	60
580	20240925	112400	365176660	12650	12650	12650	12650	30
581	20240925	112300	364797160	12650	12610	12650	12610	9
582	20240925	112200	364683630	12680	12600	12680	12600	2
583	20240925	112100	364658350	12590	12660	12660	12580	127
584	20240925	112000	363052370	12670	12670	12670	12670	227
585	20240925	111900	360176280	12670	12670	12670	12670	291
586	20240925	111800	356489310	12670	12650	12670	12650	174
587	20240925	111700	354285550	12650	12650	12650	12650	9
588	20240925	111600	354171700	12670	12590	12670	12590	5124
589	20240925	111500	289359170	12590	12590	12590	12590	57
590	20240925	111400	288641540	12580	12580	12580	12580	0
591	20240925	111300	288641540	12580	12580	12580	12580	36
592	20240925	111200	288188660	12580	12580	12580	12580	19
593	20240925	111100	287949640	12580	12580	12580	12580	4
594	20240925	111000	287899320	12580	12580	12580	12580	50
595	20240925	110900	287270320	12570	12570	12570	12570	0
596	20240925	110800	287270320	12570	12570	12570	12570	0
597	20240925	110700	287270320	12570	12570	12570	12570	5
598	20240925	110600	287207470	12580	12580	12580	12580	156
599	20240925	110500	285244990	12590	12590	12590	12590	52
600	20240925	110400	284590310	12580	12590	12590	12580	10
601	20240925	110300	284464420	12590	12590	12590	12590	55
602	20240925	110200	283771970	12590	12590	12590	12590	1
603	20240925	110100	283759380	12580	12580	12580	12580	30
604	20240925	110000	283381980	12580	12580	12580	12580	1
605	20240925	105900	283369400	12580	12580	12580	12580	1
606	20240925	105800	283356820	12580	12580	12580	12580	52
607	20240925	105700	282702660	12570	12570	12570	12570	7
608	20240925	105600	282614670	12560	12560	12560	12560	0
609	20240925	105500	282614670	12560	12560	12560	12560	13
610	20240925	105400	282451390	12560	12560	12560	12560	26
611	20240925	105300	282124830	12550	12550	12550	12550	121
612	20240925	105200	280606280	12560	12570	12570	12560	118
613	20240925	105100	279123680	12570	12570	12570	12570	0
614	20240925	105000	279123680	12570	12570	12570	12570	23
615	20240925	104900	278834570	12560	12570	12570	12560	187
616	20240925	104800	276485680	12580	12580	12580	12580	51
617	20240925	104700	275844100	12570	12570	12570	12570	0
618	20240925	104600	275844100	12570	12570	12570	12570	1
619	20240925	104500	275831530	12570	12580	12580	12570	65
620	20240925	104400	275013970	12570	12570	12570	12570	0
621	20240925	104300	275013970	12570	12580	12580	12570	75
622	20240925	104200	274070810	12580	12580	12580	12580	50
623	20240925	104100	273441810	12600	12600	12600	12600	0
624	20240925	104000	273441810	12600	12600	12600	12600	1
625	20240925	103900	273429210	12570	12570	12570	12570	18
626	20240925	103800	273202950	12560	12560	12560	12560	0
627	20240925	103700	273202950	12560	12560	12560	12560	39
628	20240925	103600	272713110	12610	12610	12610	12610	0
629	20240925	103500	272713110	12610	12610	12610	12610	2
630	20240925	103400	272687890	12610	12560	12620	12560	9
631	20240925	103300	272574590	12560	12600	12610	12560	911
632	20240925	103200	261129540	12600	12600	12600	12600	35
633	20240925	103100	260688540	12600	12590	12600	12580	730
634	20240925	103000	251494630	12530	12530	12530	12530	0
635	20240925	102900	251494630	12530	12530	12530	12530	2
636	20240925	102800	251469570	12590	12540	12590	12540	150
637	20240925	102700	249585070	12510	12520	12520	12510	270
638	20240925	102600	246207160	12530	12520	12530	12520	95
639	20240925	102500	245017750	12520	12520	12520	12520	49
640	20240925	102400	244404270	12520	12520	12520	12520	233
641	20240925	102300	241487110	12520	12520	12520	12520	171
642	20240925	102200	239346190	12510	12530	12530	12510	515
643	20240925	102100	232900290	12540	12550	12550	12540	52
644	20240925	102000	232247700	12540	12540	12540	12540	0
645	20240925	101900	232247700	12540	12530	12580	12530	3
646	20240925	101800	232210050	12590	12590	12590	12590	0
647	20240925	101700	232210050	12590	12540	12590	12540	2
648	20240925	101600	232184920	12540	12540	12540	12540	252
649	20240925	101500	229024840	12550	12580	12590	12550	278
650	20240925	101400	225533700	12590	12580	12590	12580	165
651	20240925	101300	223457410	12580	12580	12580	12580	45
652	20240925	101200	222891310	12580	12580	12580	12580	1
653	20240925	101100	222878730	12580	12580	12580	12580	4
654	20240925	101000	222828410	12560	12560	12560	12560	0
655	20240925	100900	222828410	12560	12570	12570	12560	420
656	20240925	100800	217551710	12590	12590	12590	12590	0
657	20240925	100700	217551710	12590	12590	12590	12590	10
658	20240925	100600	217425810	12570	12570	12570	12570	0
659	20240925	100500	217425810	12570	12570	12570	12570	49
660	20240925	100400	216809880	12580	12560	12580	12560	11
661	20240925	100300	216671650	12550	12550	12550	12550	0
662	20240925	100200	216671650	12550	12550	12550	12550	0
663	20240925	100100	216671650	12550	12580	12580	12550	500
664	20240925	100000	210391590	12580	12590	12590	12580	51
665	20240925	095900	209750000	12590	12590	12590	12590	0
666	20240925	095800	209750000	12590	12590	12590	12590	2
667	20240925	095700	209724820	12590	12590	12590	12590	0
668	20240925	095600	209724820	12590	12590	12590	12590	0
669	20240925	095500	209724820	12590	12590	12590	12590	6
670	20240925	095400	209649280	12590	12590	12590	12590	59
671	20240925	095300	208906470	12590	12570	12590	12570	5
672	20240925	095200	208843600	12570	12570	12570	12570	404
673	20240925	095100	203765320	12560	12570	12570	12560	149
674	20240925	095000	201893590	12540	12560	12560	12540	140
675	20240925	094900	200135210	12560	12560	12560	12560	13
676	20240925	094800	199971930	12570	12570	12570	12570	5
677	20240925	094700	199909080	12570	12530	12570	12530	130
678	20240925	094600	198280100	12530	12530	12530	12530	2
679	20240925	094500	198255040	12520	12520	12520	12520	50
680	20240925	094400	197629040	12520	12520	12520	12520	5
681	20240925	094300	197566440	12530	12530	12530	12530	7
682	20240925	094200	197478730	12530	12530	12530	12530	1
683	20240925	094100	197466200	12530	12530	12530	12530	20
684	20240925	094000	197215600	12530	12520	12530	12480	835
685	20240925	093900	186790920	12530	12530	12530	12530	114
686	20240925	093800	185362500	12530	12530	12530	12530	1
687	20240925	093700	185349970	12520	12570	12570	12520	109
688	20240925	093600	183982320	12570	12570	12570	12570	21
689	20240925	093500	183718350	12570	12580	12580	12570	103
690	20240925	093400	182422940	12580	12600	12600	12570	927
691	20240925	093300	170755700	12600	12610	12610	12600	442
692	20240925	093200	165184400	12620	12630	12630	12620	357
693	20240925	093100	160675700	12630	12640	12640	12630	579
694	20240925	093000	153357200	12640	12650	12670	12640	51
695	20240925	092900	152712440	12630	12630	12670	12630	638
696	20240925	092800	144646940	12630	12630	12640	12600	275
697	20240925	092700	141174390	12650	12610	12650	12580	539
698	20240925	092600	134370560	12570	12560	12570	12560	84
699	20240925	092500	133315490	12550	12540	12640	12540	1638
700	20240925	092400	112717810	12510	12510	12510	12510	0
701	20240925	092300	112717810	12510	12490	12510	12490	426
702	20240925	092200	107391120	12480	12480	12480	12480	0
703	20240925	092100	107391120	12480	12480	12480	12480	11
704	20240925	092000	107253840	12490	12500	12500	12490	139
705	20240925	091900	105517230	12490	12510	12510	12480	1183
706	20240925	091800	90745690	12500	12500	12500	12500	72
707	20240925	091700	89845690	12510	12510	12510	12510	22
708	20240925	091600	89570470	12500	12520	12520	12500	100
709	20240925	091500	88319950	12500	12520	12520	12500	445
710	20240925	091400	82755150	12530	12550	12550	12530	54
711	20240925	091300	82078120	12550	12520	12550	12510	52
712	20240925	091200	81427060	12510	12550	12550	12510	196
713	20240925	091100	78973390	12550	12510	12550	12500	413
714	20240925	091000	73797620	12500	12500	12500	12500	1322
715	20240925	090900	57272620	12480	12480	12480	12480	70
716	20240925	090800	56399020	12480	12470	12490	12470	252
717	20240925	090700	53254330	12490	12460	12500	12460	22
718	20240925	090600	52979620	12450	12460	12460	12450	196
719	20240925	090500	50539370	12450	12450	12450	12450	133
720	20240925	090400	48883520	12460	12460	12460	12450	1076
721	20240925	090300	35477450	12460	12460	12460	12460	384
722	20240925	090200	30692810	12450	12500	12500	12450	458
723	20240925	090100	24973670	12510	12510	12510	12510	100
724	20240925	090000	23722670	12510	12490	12550	12490	1896