KissMeData/140860/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	201900	1825425000	186200	186200	186200	186200	252
3	20240902	201800	1825425000	186200	186200	186200	186200	0
4	20240902	201700	1825425000	186200	186200	186200	186200	0
5	20240902	201600	1825425000	186200	186200	186200	186200	0
6	20240902	201500	1825425000	186200	186200	186200	186200	0
7	20240902	201400	1825425000	186200	186200	186200	186200	0
8	20240902	201300	1825425000	186200	186200	186200	186200	0
9	20240902	201200	1825425000	186200	186200	186200	186200	0
10	20240902	201100	1825425000	186200	186200	186200	186200	0
11	20240902	201000	1825425000	186200	186200	186200	186200	0
12	20240902	200900	1825425000	186200	186200	186200	186200	0
13	20240902	200800	1825425000	186200	186200	186200	186200	0
14	20240902	200700	1825425000	186200	186200	186200	186200	0
15	20240902	200600	1825425000	186200	186200	186200	186200	0
16	20240902	200500	1825425000	186200	186200	186200	186200	0
17	20240902	200400	1825425000	186200	186200	186200	186200	0
18	20240902	200300	1825425000	186200	186200	186200	186200	0
19	20240902	200200	1825425000	186200	186200	186200	186200	0
20	20240902	200100	1825425000	186200	186200	186200	186200	0
21	20240902	200000	1825425000	186200	186200	186200	186200	0
22	20240902	195900	1825425000	186200	186200	186200	186200	0
23	20240902	195800	1825425000	186200	186200	186200	186200	0
24	20240902	195700	1825425000	186200	186200	186200	186200	0
25	20240902	195600	1825425000	186200	186200	186200	186200	0
26	20240902	195500	1825425000	186200	186200	186200	186200	0
27	20240902	195400	1825425000	186200	186200	186200	186200	0
28	20240902	195300	1825425000	186200	186200	186200	186200	0
29	20240902	195200	1825425000	186200	186200	186200	186200	0
30	20240902	195100	1825425000	186200	186200	186200	186200	0
31	20240902	195000	1825425000	186200	186200	186200	186200	0
32	20240902	194900	1825425000	186200	186200	186200	186200	252
33	20240902	194800	1825425000	186200	186200	186200	186200	0
34	20240902	194700	1825425000	186200	186200	186200	186200	0
35	20240902	194600	1825425000	186200	186200	186200	186200	0
36	20240902	194500	1825425000	186200	186200	186200	186200	0
37	20240902	194400	1825425000	186200	186200	186200	186200	0
38	20240902	194300	1825425000	186200	186200	186200	186200	0
39	20240902	194200	1825425000	186200	186200	186200	186200	0
40	20240902	194100	1825425000	186200	186200	186200	186200	0
41	20240902	194000	1825425000	186200	186200	186200	186200	0
42	20240902	193900	1825425000	186200	186200	186200	186200	0
43	20240902	193800	1825425000	186200	186200	186200	186200	0
44	20240902	193700	1825425000	186200	186200	186200	186200	0
45	20240902	193600	1825425000	186200	186200	186200	186200	0
46	20240902	193500	1825425000	186200	186200	186200	186200	0
47	20240902	193400	1825425000	186200	186200	186200	186200	0
48	20240902	193300	1825425000	186200	186200	186200	186200	0
49	20240902	193200	1825425000	186200	186200	186200	186200	0
50	20240902	193100	1825425000	186200	186200	186200	186200	0
51	20240902	193000	1825425000	186200	186200	186200	186200	0
52	20240902	192900	1825425000	186200	186200	186200	186200	0
53	20240902	192800	1825425000	186200	186200	186200	186200	0
54	20240902	192700	1825425000	186200	186200	186200	186200	0
55	20240902	192600	1825425000	186200	186200	186200	186200	0
56	20240902	192500	1825425000	186200	186200	186200	186200	0
57	20240902	192400	1825425000	186200	186200	186200	186200	0
58	20240902	192300	1825425000	186200	186200	186200	186200	0
59	20240902	192200	1825425000	186200	186200	186200	186200	0
60	20240902	192100	1825425000	186200	186200	186200	186200	0
61	20240902	192000	1825425000	186200	186200	186200	186200	0
62	20240902	191900	1825425000	186200	186200	186200	186200	252
63	20240902	191800	1825425000	186200	186200	186200	186200	0
64	20240902	191700	1825425000	186200	186200	186200	186200	0
65	20240902	191600	1825425000	186200	186200	186200	186200	0
66	20240902	191500	1825425000	186200	186200	186200	186200	0
67	20240902	191400	1825425000	186200	186200	186200	186200	0
68	20240902	191300	1825425000	186200	186200	186200	186200	0
69	20240902	191200	1825425000	186200	186200	186200	186200	0
70	20240902	191100	1825425000	186200	186200	186200	186200	0
71	20240902	191000	1825425000	186200	186200	186200	186200	0
72	20240902	190900	1825425000	186200	186200	186200	186200	0
73	20240902	190800	1825425000	186200	186200	186200	186200	0
74	20240902	190700	1825425000	186200	186200	186200	186200	0
75	20240902	190600	1825425000	186200	186200	186200	186200	0
76	20240902	190500	1825425000	186200	186200	186200	186200	0
77	20240902	190400	1825425000	186200	186200	186200	186200	0
78	20240902	190300	1825425000	186200	186200	186200	186200	0
79	20240902	190200	1825425000	186200	186200	186200	186200	0
80	20240902	190100	1825425000	186200	186200	186200	186200	0
81	20240902	190000	1825425000	186200	186200	186200	186200	0
82	20240902	185900	1825425000	186200	186200	186200	186200	0
83	20240902	185800	1825425000	186200	186200	186200	186200	0
84	20240902	185700	1825425000	186200	186200	186200	186200	0
85	20240902	185600	1825425000	186200	186200	186200	186200	0
86	20240902	185500	1825425000	186200	186200	186200	186200	0
87	20240902	185400	1825425000	186200	186200	186200	186200	0
88	20240902	185300	1825425000	186200	186200	186200	186200	0
89	20240902	185200	1825425000	186200	186200	186200	186200	0
90	20240902	185100	1825425000	186200	186200	186200	186200	0
91	20240902	185000	1825425000	186200	186200	186200	186200	0
92	20240902	184900	1825425000	186200	186200	186200	186200	252
93	20240902	184800	1825425000	186200	186200	186200	186200	0
94	20240902	184700	1825425000	186200	186200	186200	186200	0
95	20240902	184600	1825425000	186200	186200	186200	186200	0
96	20240902	184500	1825425000	186200	186200	186200	186200	0
97	20240902	184400	1825425000	186200	186200	186200	186200	0
98	20240902	184300	1825425000	186200	186200	186200	186200	0
99	20240902	184200	1825425000	186200	186200	186200	186200	0
100	20240902	184100	1825425000	186200	186200	186200	186200	0
101	20240902	184000	1825425000	186200	186200	186200	186200	0
102	20240902	183900	1825425000	186200	186200	186200	186200	0
103	20240902	183800	1825425000	186200	186200	186200	186200	0
104	20240902	183700	1825425000	186200	186200	186200	186200	0
105	20240902	183600	1825425000	186200	186200	186200	186200	0
106	20240902	183500	1825425000	186200	186200	186200	186200	0
107	20240902	183400	1825425000	186200	186200	186200	186200	0
108	20240902	183300	1825425000	186200	186200	186200	186200	0
109	20240902	183200	1825425000	186200	186200	186200	186200	0
110	20240902	183100	1825425000	186200	186200	186200	186200	0
111	20240902	183000	1825425000	186200	186200	186200	186200	0
112	20240902	182900	1825425000	186200	186200	186200	186200	0
113	20240902	182800	1825425000	186200	186200	186200	186200	0
114	20240902	182700	1825425000	186200	186200	186200	186200	0
115	20240902	182600	1825425000	186200	186200	186200	186200	0
116	20240902	182500	1825425000	186200	186200	186200	186200	0
117	20240902	182400	1825425000	186200	186200	186200	186200	0
118	20240902	182300	1825425000	186200	186200	186200	186200	0
119	20240902	182200	1825425000	186200	186200	186200	186200	0
120	20240902	182100	1825425000	186200	186200	186200	186200	0
121	20240902	182000	1825425000	186200	186200	186200	186200	0
122	20240902	181900	1825425000	186200	186200	186200	186200	252
123	20240902	181800	1825425000	186200	186200	186200	186200	0
124	20240902	181700	1825425000	186200	186200	186200	186200	0
125	20240902	181600	1825425000	186200	186200	186200	186200	0
126	20240902	181500	1825425000	186200	186200	186200	186200	0
127	20240902	181400	1825425000	186200	186200	186200	186200	0
128	20240902	181300	1825425000	186200	186200	186200	186200	0
129	20240902	181200	1825425000	186200	186200	186200	186200	0
130	20240902	181100	1825425000	186200	186200	186200	186200	0
131	20240902	181000	1825425000	186200	186200	186200	186200	0
132	20240902	180900	1825425000	186200	186200	186200	186200	0
133	20240902	180800	1825425000	186200	186200	186200	186200	0
134	20240902	180700	1825425000	186200	186200	186200	186200	0
135	20240902	180600	1825425000	186200	186200	186200	186200	0
136	20240902	180500	1825425000	186200	186200	186200	186200	0
137	20240902	180400	1825425000	186200	186200	186200	186200	0
138	20240902	180300	1825425000	186200	186200	186200	186200	0
139	20240902	180200	1825425000	186200	186200	186200	186200	0
140	20240902	180100	1825425000	186200	186200	186200	186200	0
141	20240902	180000	1825425000	186200	186200	186200	186200	0
142	20240902	175900	1825425000	186200	186200	186200	186200	0
143	20240902	175800	1825425000	186200	186200	186200	186200	0
144	20240902	175700	1825425000	186200	186200	186200	186200	0
145	20240902	175600	1825425000	186200	186200	186200	186200	0
146	20240902	175500	1825425000	186200	186200	186200	186200	0
147	20240902	175400	1825425000	186200	186200	186200	186200	0
148	20240902	175300	1825425000	186200	186200	186200	186200	0
149	20240902	175200	1825425000	186200	186200	186200	186200	0
150	20240902	175100	1825425000	186200	186200	186200	186200	0
151	20240902	175000	1825425000	186200	186200	186200	186200	0
152	20240902	174900	1825425000	186200	186200	186200	186200	252
153	20240902	174800	1825425000	186200	186200	186200	186200	0
154	20240902	174700	1825425000	186200	186200	186200	186200	0
155	20240902	174600	1825425000	186200	186200	186200	186200	0
156	20240902	174500	1825425000	186200	186200	186200	186200	0
157	20240902	174400	1825425000	186200	186200	186200	186200	0
158	20240902	174300	1825425000	186200	186200	186200	186200	0
159	20240902	174200	1825425000	186200	186200	186200	186200	0
160	20240902	174100	1825425000	186200	186200	186200	186200	0
161	20240902	174000	1825425000	186200	186200	186200	186200	0
162	20240902	173900	1825425000	186200	186200	186200	186200	0
163	20240902	173800	1825425000	186200	186200	186200	186200	0
164	20240902	173700	1825425000	186200	186200	186200	186200	0
165	20240902	173600	1825425000	186200	186200	186200	186200	0
166	20240902	173500	1825425000	186200	186200	186200	186200	0
167	20240902	173400	1825425000	186200	186200	186200	186200	0
168	20240902	173300	1825425000	186200	186200	186200	186200	0
169	20240902	173200	1825425000	186200	186200	186200	186200	0
170	20240902	173100	1825425000	186200	186200	186200	186200	0
171	20240902	173000	1825425000	186200	186200	186200	186200	0
172	20240902	172900	1825425000	186200	186200	186200	186200	0
173	20240902	172800	1825425000	186200	186200	186200	186200	0
174	20240902	172700	1825425000	186200	186200	186200	186200	0
175	20240902	172600	1825425000	186200	186200	186200	186200	0
176	20240902	172500	1825425000	186200	186200	186200	186200	0
177	20240902	172400	1825425000	186200	186200	186200	186200	0
178	20240902	172300	1825425000	186200	186200	186200	186200	0
179	20240902	172200	1825425000	186200	186200	186200	186200	0
180	20240902	172100	1825425000	186200	186200	186200	186200	0
181	20240902	172000	1825425000	186200	186200	186200	186200	0
182	20240902	171900	1825425000	186200	186200	186200	186200	252
183	20240902	171800	1825425000	186200	186200	186200	186200	0
184	20240902	171700	1825425000	186200	186200	186200	186200	0
185	20240902	171600	1825425000	186200	186200	186200	186200	0
186	20240902	171500	1825425000	186200	186200	186200	186200	0
187	20240902	171400	1825425000	186200	186200	186200	186200	0
188	20240902	171300	1825425000	186200	186200	186200	186200	0
189	20240902	171200	1825425000	186200	186200	186200	186200	0
190	20240902	171100	1825425000	186200	186200	186200	186200	0
191	20240902	171000	1825425000	186200	186200	186200	186200	0
192	20240902	170900	1825425000	186200	186200	186200	186200	0
193	20240902	170800	1825425000	186200	186200	186200	186200	0
194	20240902	170700	1825425000	186200	186200	186200	186200	0
195	20240902	170600	1825425000	186200	186200	186200	186200	0
196	20240902	170500	1825425000	186200	186200	186200	186200	0
197	20240902	170400	1825425000	186200	186200	186200	186200	0
198	20240902	170300	1825425000	186200	186200	186200	186200	0
199	20240902	170200	1825425000	186200	186200	186200	186200	0
200	20240902	170100	1825425000	186200	186200	186200	186200	0
201	20240902	170000	1825425000	186200	186200	186200	186200	0
202	20240902	165900	1825425000	186200	186200	186200	186200	0
203	20240902	165800	1825425000	186200	186200	186200	186200	0
204	20240902	165700	1825425000	186200	186200	186200	186200	0
205	20240902	165600	1825425000	186200	186200	186200	186200	0
206	20240902	165500	1825425000	186200	186200	186200	186200	0
207	20240902	165400	1825425000	186200	186200	186200	186200	0
208	20240902	165300	1825425000	186200	186200	186200	186200	0
209	20240902	165200	1825425000	186200	186200	186200	186200	0
210	20240902	165100	1825425000	186200	186200	186200	186200	0
211	20240902	165000	1825425000	186200	186200	186200	186200	0
212	20240902	164900	1825425000	186200	186200	186200	186200	252
213	20240902	164800	1825425000	186200	186200	186200	186200	0
214	20240902	164700	1825425000	186200	186200	186200	186200	0
215	20240902	164600	1825425000	186200	186200	186200	186200	0
216	20240902	164500	1825425000	186200	186200	186200	186200	0
217	20240902	164400	1825425000	186200	186200	186200	186200	0
218	20240902	164300	1825425000	186200	186200	186200	186200	0
219	20240902	164200	1825425000	186200	186200	186200	186200	0
220	20240902	164100	1825425000	186200	186200	186200	186200	0
221	20240902	164000	1825425000	186200	186200	186200	186200	0
222	20240902	163900	1825425000	186200	186200	186200	186200	0
223	20240902	163800	1825425000	186200	186200	186200	186200	0
224	20240902	163700	1825425000	186200	186200	186200	186200	0
225	20240902	163600	1825425000	186200	186200	186200	186200	0
226	20240902	163500	1825425000	186200	186200	186200	186200	0
227	20240902	163400	1825425000	186200	186200	186200	186200	0
228	20240902	163300	1825425000	186200	186200	186200	186200	0
229	20240902	163200	1825425000	186200	186200	186200	186200	0
230	20240902	163100	1825425000	186200	186200	186200	186200	0
231	20240902	163000	1825425000	186200	186200	186200	186200	0
232	20240902	162900	1825425000	186200	186200	186200	186200	0
233	20240902	162800	1825425000	186200	186200	186200	186200	0
234	20240902	162700	1825425000	186200	186200	186200	186200	0
235	20240902	162600	1825425000	186200	186200	186200	186200	0
236	20240902	162500	1825425000	186200	186200	186200	186200	0
237	20240902	162400	1825425000	186200	186200	186200	186200	0
238	20240902	162300	1825425000	186200	186200	186200	186200	0
239	20240902	162200	1825425000	186200	186200	186200	186200	0
240	20240902	162100	1825425000	186200	186200	186200	186200	0
241	20240902	162000	1825425000	186200	186200	186200	186200	0
242	20240902	161900	1825425000	186200	186200	186200	186200	252
243	20240902	161800	1825425000	186200	186200	186200	186200	0
244	20240902	161700	1825425000	186200	186200	186200	186200	0
245	20240902	161600	1825425000	186200	186200	186200	186200	0
246	20240902	161500	1825425000	186200	186200	186200	186200	0
247	20240902	161400	1825425000	186200	186200	186200	186200	0
248	20240902	161300	1825425000	186200	186200	186200	186200	0
249	20240902	161200	1825425000	186200	186200	186200	186200	0
250	20240902	161100	1825425000	186200	186200	186200	186200	0
251	20240902	161000	1825425000	186200	186200	186200	186200	0
252	20240902	160900	1825425000	186200	186200	186200	186200	0
253	20240902	160800	1825425000	186200	186200	186200	186200	0
254	20240902	160700	1825425000	186200	186200	186200	186200	0
255	20240902	160600	1825425000	186200	186200	186200	186200	0
256	20240902	160500	1825425000	186200	186200	186200	186200	0
257	20240902	160400	1825425000	186200	186200	186200	186200	0
258	20240902	160300	1825425000	186200	186200	186200	186200	0
259	20240902	160200	1825425000	186200	186200	186200	186200	0
260	20240902	160100	1825425000	186200	186200	186200	186200	0
261	20240902	160000	1825425000	186200	186200	186200	186200	0
262	20240902	155900	1825425000	186200	186200	186200	186200	0
263	20240902	155800	1825425000	186200	186200	186200	186200	0
264	20240902	155700	1825425000	186200	186200	186200	186200	0
265	20240902	155600	1825425000	186200	186200	186200	186200	0
266	20240902	155500	1825425000	186200	186200	186200	186200	0
267	20240902	155400	1825425000	186200	186200	186200	186200	0
268	20240902	155300	1825425000	186200	186200	186200	186200	0
269	20240902	155200	1825425000	186200	186200	186200	186200	0
270	20240902	155100	1825425000	186200	186200	186200	186200	0
271	20240902	155000	1825425000	186200	186200	186200	186200	0
272	20240902	154900	1825425000	186200	186200	186200	186200	252
273	20240902	154800	1825425000	186200	186200	186200	186200	0
274	20240902	154700	1825425000	186200	186200	186200	186200	0
275	20240902	154600	1825425000	186200	186200	186200	186200	0
276	20240902	154500	1825425000	186200	186200	186200	186200	0
277	20240902	154400	1825425000	186200	186200	186200	186200	0
278	20240902	154300	1825425000	186200	186200	186200	186200	0
279	20240902	154200	1825425000	186200	186200	186200	186200	0
280	20240902	154100	1825425000	186200	186200	186200	186200	0
281	20240902	154000	1825425000	186200	186200	186200	186200	0
282	20240902	153900	1825425000	186200	186200	186200	186200	0
283	20240902	153800	1825425000	186200	186200	186200	186200	0
284	20240902	153700	1825425000	186200	186200	186200	186200	0
285	20240902	153600	1825425000	186200	186200	186200	186200	0
286	20240902	153500	1825425000	186200	186200	186200	186200	0
287	20240902	153400	1825425000	186200	186200	186200	186200	0
288	20240902	153300	1825425000	186200	186200	186200	186200	0
289	20240902	153200	1825425000	186200	186200	186200	186200	0
290	20240902	153100	1825425000	186200	186200	186200	186200	0
291	20240902	153000	1825425000	186200	186200	186200	186200	252
292	20240902	152900	1778502600	185600	185600	185600	185600	0
293	20240902	152800	1778502600	185600	185600	185600	185600	0
294	20240902	152700	1778502600	185600	185600	185600	185600	0
295	20240902	152600	1778502600	185600	185600	185600	185600	0
296	20240902	152500	1778502600	185600	185600	185600	185600	0
297	20240902	152400	1778502600	185600	185600	185600	185600	0
298	20240902	152300	1778502600	185600	185600	185600	185600	0
299	20240902	152200	1778502600	185600	185600	185600	185600	0
300	20240902	152100	1778502600	185600	185600	185600	185600	0
301	20240902	152000	1778502600	185600	185600	185600	185600	0
302	20240902	151900	1778502600	185600	185800	185800	185600	15
303	20240902	151800	1775716800	185800	185700	185800	185600	94
304	20240902	151700	1758263000	185700	185800	185800	185700	66
305	20240902	151600	1746005400	185800	185800	185800	185800	5
306	20240902	151500	1745076400	185800	185900	185900	185700	39
307	20240902	151400	1737830500	185800	185800	185800	185800	8
308	20240902	151300	1736344100	185700	185800	185900	185700	89
309	20240902	151200	1719807400	185900	185900	185900	185900	59
310	20240902	151100	1708839300	185900	185900	185900	185900	21
311	20240902	151000	1704935400	185900	185900	185900	185900	1
312	20240902	150900	1704749500	185900	185900	185900	185900	1
313	20240902	150800	1704563600	185900	185900	185900	185900	1
314	20240902	150700	1704377700	185900	185900	185900	185900	19
315	20240902	150600	1700845600	185900	185900	185900	185900	7
316	20240902	150500	1699544300	185900	186000	186000	185900	28
317	20240902	150400	1694336400	186000	186000	186000	186000	2
318	20240902	150300	1693964400	186300	186000	186300	186000	5
319	20240902	150200	1693033500	186000	186000	186000	186000	1
320	20240902	150100	1692847500	186000	186200	186200	186000	14
321	20240902	150000	1690241300	186000	186000	186200	186000	9
322	20240902	145900	1688567100	186000	185900	186000	185900	7
323	20240902	145800	1687265300	186300	185800	186300	185800	78
324	20240902	145700	1672747900	185900	185800	185900	185800	7
325	20240902	145600	1671447100	185800	185800	185900	185800	7
326	20240902	145500	1670146400	185800	185800	185900	185800	20
327	20240902	145400	1666430300	185800	185800	185800	185800	30
328	20240902	145300	1660856300	185800	185900	185900	185800	19
329	20240902	145200	1657326000	185800	185900	186000	185800	33
330	20240902	145100	1651192700	185800	185800	185800	185800	19
331	20240902	145000	1647662500	185800	185900	186300	185800	143
332	20240902	144900	1621038100	185800	185800	185900	185800	63
333	20240902	144800	1609329700	185900	185800	185900	185800	23
334	20240902	144700	1605055800	185800	185900	185900	185800	19
335	20240902	144600	1601525400	185800	185900	185900	185800	20
336	20240902	144500	1597809200	185800	185800	185800	185800	23
337	20240902	144400	1593535800	185800	185800	185800	185800	41
338	20240902	144300	1585918000	185800	185800	186000	185800	161
339	20240902	144200	1555999700	185800	185900	185900	185800	18
340	20240902	144100	1552654100	185900	185900	185900	185900	19
341	20240902	144000	1549122000	185900	186000	186100	185900	65
342	20240902	143900	1537032500	185900	185900	185900	185900	31
343	20240902	143800	1531269600	186000	186000	186000	185900	24
344	20240902	143700	1526806400	186000	185900	186200	185900	20
345	20240902	143600	1523087900	185900	186000	186000	185900	18
346	20240902	143500	1519741000	185900	185900	186000	185900	19
347	20240902	143400	1516207400	185900	185900	186100	185900	33
348	20240902	143300	1510072300	185900	186000	186000	185900	20
349	20240902	143200	1506354200	185900	185900	185900	185900	18
350	20240902	143100	1503008000	185900	185900	185900	185900	18
351	20240902	143000	1499661800	185900	185900	186100	185900	26
352	20240902	142900	1494828200	185900	185900	186000	185900	33
353	20240902	142800	1488692500	185900	186000	186000	185900	20
354	20240902	142700	1484974400	185900	185900	185900	185900	19
355	20240902	142600	1481442300	186000	185900	186000	185900	23
356	20240902	142500	1477166500	185900	186000	186000	185900	19
357	20240902	142400	1473634300	185900	185900	185900	185900	30
358	20240902	142300	1468057300	185900	186000	186100	185900	34
359	20240902	142200	1461734500	186000	186000	186000	186000	37
360	20240902	142100	1454852500	186100	186000	186100	186000	20
361	20240902	142000	1451132300	186000	186000	186000	186000	18
362	20240902	141900	1447784300	186000	186100	186100	186000	47
363	20240902	141800	1439038500	186000	186000	186000	186000	18
364	20240902	141700	1435690500	186000	186300	186300	186000	50
365	20240902	141600	1426380900	186000	186000	186000	186000	25
366	20240902	141500	1421730900	186000	186000	186000	186000	19
367	20240902	141400	1418196900	186000	186100	186100	186000	32
368	20240902	141300	1412242300	186100	186200	186200	186100	18
369	20240902	141200	1408891800	186200	186200	186200	186200	18
370	20240902	141100	1405540200	186100	186100	186100	186100	18
371	20240902	141000	1402190400	186100	187300	187300	186100	19
372	20240902	140900	1398653200	187200	186000	187200	186000	56
373	20240902	140800	1388232800	186000	186000	186400	186000	51
374	20240902	140700	1378734000	186000	186400	186400	186000	70
375	20240902	140600	1365708300	186300	186000	186300	186000	31
376	20240902	140500	1359938700	186000	186200	186200	186000	29
377	20240902	140400	1354541200	186200	186000	186500	186000	47
378	20240902	140300	1345788500	186000	186100	186100	186000	18
379	20240902	140200	1342439400	186100	186100	186100	186000	17
380	20240902	140100	1339276300	186100	186000	186100	186000	24
381	20240902	140000	1334810600	186000	186400	186500	186000	28
382	20240902	135900	1329596500	186000	186000	186300	186000	36
383	20240902	135800	1322899500	186000	186100	186100	186000	18
384	20240902	135700	1319550400	186000	186100	186200	185900	31
385	20240902	135600	1313785000	185900	186100	186100	185900	19
386	20240902	135500	1310252700	185900	185900	185900	185900	19
387	20240902	135400	1306720600	185900	185900	186100	185900	42
388	20240902	135300	1298912200	186100	185900	186100	185800	22
389	20240902	135200	1294823900	185800	185800	185900	185800	20
390	20240902	135100	1291107800	185800	185800	185900	185800	20
391	20240902	135000	1287391700	185800	186000	186000	185800	19
392	20240902	134900	1283861300	185800	185700	185800	185700	32
393	20240902	134800	1277917100	185700	185700	185700	185700	25
394	20240902	134700	1273274600	186000	186000	186000	185700	66
395	20240902	134600	1261003300	186000	186200	186200	186000	64
396	20240902	134500	1249096200	186200	186200	186200	186200	47
397	20240902	134400	1240344800	186200	186200	186200	186100	83
398	20240902	134300	1224891700	186200	186100	186200	186100	19
399	20240902	134200	1221355700	186100	186200	186200	186100	18
400	20240902	134100	1218005700	186200	186500	186500	186200	26
401	20240902	134000	1213160800	186400	186700	186700	186400	405
402	20240902	133900	1137590400	186800	186700	186800	186700	33
403	20240902	133800	1131429200	186900	186700	186900	186700	22
404	20240902	133700	1127321100	186700	186800	186800	186700	20
405	20240902	133600	1123586900	186700	186700	186700	186700	18
406	20240902	133500	1120226300	186700	186700	186700	186700	29
407	20240902	133400	1114812000	186700	186800	186800	186700	32
408	20240902	133300	1108834900	186800	186800	186800	186800	4
409	20240902	133200	1108087700	186800	186800	186800	186800	22
410	20240902	133100	1103978100	186800	186800	186800	186800	0
411	20240902	133000	1103978100	186800	186800	186800	186800	1
412	20240902	132900	1103791300	186800	186800	186800	186800	2
413	20240902	132800	1103417700	186800	186800	186800	186800	0
414	20240902	132700	1103417700	186800	186800	186800	186800	68
415	20240902	132600	1090715300	186900	186900	186900	186900	5
416	20240902	132500	1089780800	186900	186900	186900	186900	2
417	20240902	132400	1089407000	186900	186900	186900	186900	24
418	20240902	132300	1084921400	186900	186900	186900	186900	44
419	20240902	132200	1076697800	186900	186900	186900	186900	20
420	20240902	132100	1072959800	186900	186900	186900	186900	5
421	20240902	132000	1072025300	187000	187000	187000	187000	8
422	20240902	131900	1070529300	187000	187000	187000	187000	0
423	20240902	131800	1070529300	187000	187000	187000	187000	0
424	20240902	131700	1070529300	187000	187000	187000	187000	0
425	20240902	131600	1070529300	187000	187000	187000	187000	1
426	20240902	131500	1070342300	187000	187000	187000	187000	6
427	20240902	131400	1069220300	187000	186900	187000	186900	2
428	20240902	131300	1068846400	186900	186900	186900	186900	1
429	20240902	131200	1068659500	186900	186900	186900	186900	1
430	20240902	131100	1068472600	186900	186900	186900	186900	1
431	20240902	131000	1068285700	187000	187000	187000	187000	0
432	20240902	130900	1068285700	187000	187000	187000	187000	6
433	20240902	130800	1067163700	187200	187200	187200	187200	0
434	20240902	130700	1067163700	187200	187200	187200	187200	0
435	20240902	130600	1067163700	187200	187200	187200	187200	0
436	20240902	130500	1067163700	187200	187100	187200	187100	28
437	20240902	130400	1061924400	187000	187000	187000	187000	10
438	20240902	130300	1060054400	186900	186900	186900	186900	0
439	20240902	130200	1060054400	186900	186900	186900	186900	1
440	20240902	130100	1059867500	187000	187000	187000	187000	0
441	20240902	130000	1059867500	187000	187000	187000	187000	18
442	20240902	125900	1056501500	187000	187000	187000	187000	0
443	20240902	125800	1056501500	187000	187000	187000	187000	0
444	20240902	125700	1056501500	187000	187000	187000	187000	0
445	20240902	125600	1056501500	187000	186900	187000	186900	34
446	20240902	125500	1050144600	186900	186900	186900	186900	1
447	20240902	125400	1049957700	186900	186900	186900	186900	6
448	20240902	125300	1048836300	187000	187000	187000	187000	0
449	20240902	125200	1048836300	187000	187000	187000	187000	0
450	20240902	125100	1048836300	187000	187000	187000	187000	2
451	20240902	125000	1048462300	186900	186900	186900	186900	1
452	20240902	124900	1048275400	186800	186800	186800	186800	14
453	20240902	124800	1045660200	186700	186700	186700	186700	3
454	20240902	124700	1045100100	186700	186700	186700	186700	1
455	20240902	124600	1044913400	186700	186700	186700	186700	0
456	20240902	124500	1044913400	186700	186800	186800	186700	3
457	20240902	124400	1044353100	186800	186800	186800	186800	8
458	20240902	124300	1042858700	186800	186700	186800	186700	6
459	20240902	124200	1041738000	186700	186900	186900	186700	118
460	20240902	124100	1019687700	187000	187000	187000	187000	0
461	20240902	124000	1019687700	187000	187000	187000	187000	11
462	20240902	123900	1017630700	187000	187000	187000	187000	31
463	20240902	123800	1011833700	187000	187000	187000	187000	0
464	20240902	123700	1011833700	187000	187000	187000	187000	0
465	20240902	123600	1011833700	187000	187000	187000	187000	100
466	20240902	123500	993133700	187100	187100	187100	187100	0
467	20240902	123400	993133700	187100	187100	187100	187100	0
468	20240902	123300	993133700	187100	187100	187100	187100	1
469	20240902	123200	992946600	187100	187100	187100	187100	4
470	20240902	123100	992198200	187100	187100	187100	187100	5
471	20240902	123000	991262700	187200	187200	187200	187200	1
472	20240902	122900	991075500	187200	187200	187200	187200	1
473	20240902	122800	990888300	187200	187200	187200	187200	0
474	20240902	122700	990888300	187200	187300	187300	187200	3
475	20240902	122600	990326500	187200	187200	187200	187200	1
476	20240902	122500	990139300	187200	187200	187200	187200	0
477	20240902	122400	990139300	187200	187200	187200	187200	0
478	20240902	122300	990139300	187200	187200	187200	187200	0
479	20240902	122200	990139300	187200	187200	187200	187200	50
480	20240902	122100	980779300	187300	187300	187300	187300	8
481	20240902	122000	979280900	187300	187300	187300	187300	6
482	20240902	121900	978157100	187300	187300	187300	187300	21
483	20240902	121800	974223800	187200	187200	187200	187200	0
484	20240902	121700	974223800	187200	187200	187200	187200	3
485	20240902	121600	973662200	187200	187200	187200	187200	0
486	20240902	121500	973662200	187200	187200	187200	187200	0
487	20240902	121400	973662200	187200	187200	187200	187200	1
488	20240902	121300	973475000	187200	187200	187200	187200	0
489	20240902	121200	973475000	187200	187200	187200	187200	0
490	20240902	121100	973475000	187200	187200	187200	187200	0
491	20240902	121000	973475000	187200	187200	187200	187100	61
492	20240902	120900	962058200	187200	187200	187200	187200	0
493	20240902	120800	962058200	187200	187200	187200	187200	4
494	20240902	120700	961309400	187100	187100	187300	187100	6
495	20240902	120600	960186000	187100	187200	187200	187100	7
496	20240902	120500	958875700	187300	187300	187300	187300	2
497	20240902	120400	958501100	187300	187300	187300	187300	0
498	20240902	120300	958501100	187300	187300	187300	187300	1
499	20240902	120200	958313800	187300	187300	187300	187300	100
500	20240902	120100	939583800	187300	187000	187300	187000	103
501	20240902	120000	920302400	187100	187100	187100	187100	0
502	20240902	115900	920302400	187100	187100	187100	187100	5
503	20240902	115800	919366900	187100	187100	187100	187100	4
504	20240902	115700	918618500	187100	187100	187100	187100	9
505	20240902	115600	916934600	187100	187100	187100	187100	0
506	20240902	115500	916934600	187100	187000	187100	187000	5
507	20240902	115400	915999200	187200	187200	187200	187200	0
508	20240902	115300	915999200	187200	187100	187200	187100	3
509	20240902	115200	915437700	187200	187200	187200	187200	0
510	20240902	115100	915437700	187200	187100	187200	187100	5
511	20240902	115000	914501800	187100	187100	187100	187100	10
512	20240902	114900	912630800	187100	187100	187100	187100	10
513	20240902	114800	910759800	187100	187100	187100	187100	0
514	20240902	114700	910759800	187100	187100	187100	187100	2
515	20240902	114600	910385600	187100	187100	187100	187100	0
516	20240902	114500	910385600	187100	187200	187200	187100	16
517	20240902	114400	907391300	187200	187200	187200	187200	0
518	20240902	114300	907391300	187200	187200	187200	187200	0
519	20240902	114200	907391300	187200	187200	187200	187200	4
520	20240902	114100	906642500	187300	187300	187300	187300	0
521	20240902	114000	906642500	187300	187300	187300	187300	0
522	20240902	113900	906642500	187300	187300	187300	187300	1
523	20240902	113800	906455200	187300	187300	187300	187300	0
524	20240902	113700	906455200	187300	187300	187300	187300	0
525	20240902	113600	906455200	187300	187300	187300	187300	0
526	20240902	113500	906455200	187300	187300	187300	187300	1
527	20240902	113400	906267900	187200	187100	187200	187100	152
528	20240902	113300	877822300	187000	187000	187000	187000	1
529	20240902	113200	877635300	187000	187000	187000	187000	1
530	20240902	113100	877448300	187000	187000	187000	187000	0
531	20240902	113000	877448300	187000	187000	187000	187000	11
532	20240902	112900	875391300	187000	187000	187000	187000	0
533	20240902	112800	875391300	187000	187000	187000	187000	0
534	20240902	112700	875391300	187000	187000	187000	187000	0
535	20240902	112600	875391300	187000	187000	187000	187000	0
536	20240902	112500	875391300	187000	187000	187000	187000	1
537	20240902	112400	875204300	187100	187000	187100	187000	2
538	20240902	112300	874830200	187100	187100	187100	187100	6
539	20240902	112200	873707600	187000	187000	187000	187000	1
540	20240902	112100	873520600	187000	187000	187000	187000	1
541	20240902	112000	873333600	187100	187100	187100	187100	0
542	20240902	111900	873333600	187100	187100	187100	187100	1
543	20240902	111800	873146500	187100	187100	187100	187100	0
544	20240902	111700	873146500	187100	187100	187100	187100	0
545	20240902	111600	873146500	187100	187100	187100	187100	4
546	20240902	111500	872398100	187000	187000	187000	187000	0
547	20240902	111400	872398100	187000	187000	187000	187000	21
548	20240902	111300	868471100	187000	187000	187000	187000	32
549	20240902	111200	862487100	187100	187100	187100	187100	0
550	20240902	111100	862487100	187100	187000	187100	187000	5
551	20240902	111000	861552000	186900	187000	187000	186900	40
552	20240902	110900	854072400	186900	187000	187000	186900	4
553	20240902	110800	853324700	186900	186900	186900	186900	3
554	20240902	110700	852764000	186900	186900	186900	186900	12
555	20240902	110600	850521200	186900	186900	186900	186900	4
556	20240902	110500	849773600	187100	187100	187100	187100	17
557	20240902	110400	846592900	187100	187100	187100	187100	3
558	20240902	110300	846031600	187100	187100	187100	187100	0
559	20240902	110200	846031600	187100	187100	187100	187100	0
560	20240902	110100	846031600	187100	187300	187300	187100	27
561	20240902	110000	840979700	187200	187200	187200	187200	1
562	20240902	105900	840792500	187200	187200	187200	187200	1
563	20240902	105800	840605300	187200	187000	187200	187000	22
564	20240902	105700	836488300	186900	186900	187000	186900	6
565	20240902	105600	835366800	186900	186900	186900	186900	21
566	20240902	105500	831441900	186900	187000	187000	186900	4
567	20240902	105400	830694200	187000	186900	187000	186900	63
568	20240902	105300	818919400	186900	186900	186900	186900	0
569	20240902	105200	818919400	186900	186900	186900	186900	6
570	20240902	105100	817798000	186700	186700	186700	186700	0
571	20240902	105000	817798000	186700	186700	186700	186700	4
572	20240902	104900	817051200	186700	186800	186800	186700	101
573	20240902	104800	798188800	187500	187500	187500	187500	0
574	20240902	104700	798188800	187500	187500	187500	187500	5
575	20240902	104600	797251300	186800	186800	186800	186800	3
576	20240902	104500	796690900	186800	187400	187400	186800	16
577	20240902	104400	793700300	186900	187000	187300	186900	24
578	20240902	104300	789211700	187300	187300	187300	187300	0
579	20240902	104200	789211700	187300	187000	187300	186800	68
580	20240902	104100	776490200	186700	187600	187700	186700	480
581	20240902	104000	686649700	187600	187500	187600	187400	52
582	20240902	103900	676899900	187600	187600	187600	187600	1
583	20240902	103800	676712300	187500	187500	187500	187500	4
584	20240902	103700	675962300	187800	187700	187800	187700	37
585	20240902	103600	669014800	187800	187800	187800	187800	0
586	20240902	103500	669014800	187800	187800	187800	187800	3
587	20240902	103400	668451400	187800	187800	188400	187800	16
588	20240902	103300	665440600	188400	188400	188400	188400	1
589	20240902	103200	665252200	187800	187800	187800	187800	10
590	20240902	103100	663374200	187800	187800	187800	187800	10
591	20240902	103000	661496200	187800	187800	187800	187800	0
592	20240902	102900	661496200	187800	188700	188700	187800	17
593	20240902	102800	658297300	188400	188100	188400	188100	27
594	20240902	102700	653213100	188200	187900	188200	187900	120
595	20240902	102600	630656800	187800	187400	187800	187400	22
596	20240902	102500	626528400	187900	187500	187900	187500	38
597	20240902	102400	619394000	187600	187700	187700	187600	19
598	20240902	102300	615829100	187700	187800	187800	187700	2
599	20240902	102200	615453600	187800	187800	187800	187800	16
600	20240902	102100	612448800	187700	187700	187700	187700	6
601	20240902	102000	611322600	187700	187700	187700	187700	4
602	20240902	101900	610571800	187800	187800	187800	187800	0
603	20240902	101800	610571800	187800	187800	187800	187800	5
604	20240902	101700	609632800	187700	187700	187700	187700	6
605	20240902	101600	608506600	187400	187400	187500	187400	7
606	20240902	101500	607194300	187400	187400	187400	187400	4
607	20240902	101400	606444700	187500	187400	187500	187400	17
608	20240902	101300	603257400	187300	187300	187400	187300	16
609	20240902	101200	600260200	187400	187400	187400	187300	10
610	20240902	101100	598386300	187500	187500	187500	187500	0
611	20240902	101000	598386300	187500	187300	187500	187300	3
612	20240902	100900	597824000	187400	187300	187400	187200	56
613	20240902	100800	587334400	187400	187400	187500	187400	40
614	20240902	100700	579838300	187400	187500	187500	187400	46
615	20240902	100600	571214300	187400	187500	187500	187400	57
616	20240902	100500	560527000	187500	187500	187500	187500	1
617	20240902	100400	560339500	187400	187500	187500	187400	13
618	20240902	100300	557902300	187900	187900	187900	187900	4
619	20240902	100200	557150700	188000	188000	188000	188000	0
620	20240902	100100	557150700	188000	187300	188000	187200	93
621	20240902	100000	539733400	187500	187400	187500	187200	37
622	20240902	095900	532800200	187300	187300	187300	187300	0
623	20240902	095800	532800200	187300	187200	187300	187100	305
624	20240902	095700	475708400	187200	187400	187600	187200	63
625	20240902	095600	463905700	187400	187400	187400	187400	20
626	20240902	095500	460157700	187400	187900	187900	187400	88
627	20240902	095400	443632300	188000	188000	188000	188000	0
628	20240902	095300	443632300	188000	188500	188500	188000	21
629	20240902	095200	439681800	187800	187800	187800	187800	0
630	20240902	095100	439681800	187800	188500	188500	187800	3
631	20240902	095000	439117700	187600	187500	188600	187500	49
632	20240902	094900	429910600	188100	187900	188100	187400	35
633	20240902	094800	423344100	188100	188100	188100	188100	31
634	20240902	094700	417513000	188100	188100	188100	188100	10
635	20240902	094600	415632000	188000	188700	188800	188000	111
636	20240902	094500	394718000	188600	188700	188700	188600	17
637	20240902	094400	391511700	188800	188600	188800	188600	13
638	20240902	094300	389059200	188800	188900	188900	188500	201
639	20240902	094200	351107200	189300	189300	189300	189300	9
640	20240902	094100	349403500	189500	189500	189500	189500	0
641	20240902	094000	349403500	189500	189500	189500	189500	3
642	20240902	093900	348835000	189600	189600	189600	189600	0
643	20240902	093800	348835000	189600	189600	189600	189600	0
644	20240902	093700	348835000	189600	189600	189600	189600	0
645	20240902	093600	348835000	189600	189600	189600	189600	3
646	20240902	093500	348266200	189000	189700	189700	188900	133
647	20240902	093400	323110400	189900	189800	189900	189800	6
648	20240902	093300	321971500	189400	189400	189400	189400	0
649	20240902	093200	321971500	189400	189400	189400	189400	0
650	20240902	093100	321971500	189400	189400	189400	189400	2
651	20240902	093000	321592700	189400	189800	189800	189400	14
652	20240902	092900	318939100	189500	189500	189500	189500	5
653	20240902	092800	317991600	189700	189700	189700	189700	0
654	20240902	092700	317991600	189700	189900	189900	189700	18
655	20240902	092600	314574700	189900	189900	189900	189900	1
656	20240902	092500	314384800	189900	189900	190400	189900	19
657	20240902	092400	310774600	190000	189900	190000	189900	4
658	20240902	092300	310014700	190300	190200	190300	190200	8
659	20240902	092200	308492800	190300	190300	190300	190300	1
660	20240902	092100	308302500	189800	190700	191400	189800	51
661	20240902	092000	298596200	189700	189800	189800	189700	2
662	20240902	091900	298216700	189800	189800	189800	189700	49
663	20240902	091800	288916600	189900	189900	189900	189900	10
664	20240902	091700	287017600	190000	190000	190000	190000	20
665	20240902	091600	283217600	189400	188500	189500	188500	213
666	20240902	091500	242993600	188500	188500	189000	188400	47
667	20240902	091400	234128900	188500	188600	188700	188500	53
668	20240902	091300	224134200	189400	189700	189700	188400	49
669	20240902	091200	214870400	187800	187900	188300	187800	43
670	20240902	091100	206779000	187900	187900	187900	187300	108
671	20240902	091000	186508900	187100	187700	187800	187100	62
672	20240902	090900	174884100	187900	188100	188100	187800	99
673	20240902	090800	156279200	188200	188300	188300	188200	40
674	20240902	090700	148750600	188200	188500	188500	188000	119
675	20240902	090600	126359800	188500	188200	188500	188200	7
676	20240902	090500	125042100	188100	188400	188400	187800	212
677	20240902	090400	85189500	188400	188800	188800	188400	121
678	20240902	090300	62382000	188800	188500	188800	188100	37
679	20240902	090200	55412900	188500	189000	189000	188400	107
680	20240902	090100	35231300	189100	188800	189300	188800	43
681	20240902	090000	27106000	188300	188200	189900	188200	144