KissMeData/299030/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	210000	1102843750	28550	28550	28550	28550	541
3	20240905	205900	1102843750	28550	28550	28550	28550	0
4	20240905	205800	1102843750	28550	28550	28550	28550	0
5	20240905	205700	1102843750	28550	28550	28550	28550	0
6	20240905	205600	1102843750	28550	28550	28550	28550	0
7	20240905	205500	1102843750	28550	28550	28550	28550	0
8	20240905	205400	1102843750	28550	28550	28550	28550	0
9	20240905	205300	1102843750	28550	28550	28550	28550	0
10	20240905	205200	1102843750	28550	28550	28550	28550	0
11	20240905	205100	1102843750	28550	28550	28550	28550	0
12	20240905	205000	1102843750	28550	28550	28550	28550	0
13	20240905	204900	1102843750	28550	28550	28550	28550	0
14	20240905	204800	1102843750	28550	28550	28550	28550	0
15	20240905	204700	1102843750	28550	28550	28550	28550	0
16	20240905	204600	1102843750	28550	28550	28550	28550	0
17	20240905	204500	1102843750	28550	28550	28550	28550	0
18	20240905	204400	1102843750	28550	28550	28550	28550	0
19	20240905	204300	1102843750	28550	28550	28550	28550	0
20	20240905	204200	1102843750	28550	28550	28550	28550	0
21	20240905	204100	1102843750	28550	28550	28550	28550	0
22	20240905	204000	1102843750	28550	28550	28550	28550	0
23	20240905	203900	1102843750	28550	28550	28550	28550	0
24	20240905	203800	1102843750	28550	28550	28550	28550	0
25	20240905	203700	1102843750	28550	28550	28550	28550	0
26	20240905	203600	1102843750	28550	28550	28550	28550	0
27	20240905	203500	1102843750	28550	28550	28550	28550	0
28	20240905	203400	1102843750	28550	28550	28550	28550	0
29	20240905	203300	1102843750	28550	28550	28550	28550	0
30	20240905	203200	1102843750	28550	28550	28550	28550	0
31	20240905	203100	1102843750	28550	28550	28550	28550	0
32	20240905	203000	1102843750	28550	28550	28550	28550	541
33	20240905	202900	1102843750	28550	28550	28550	28550	0
34	20240905	202800	1102843750	28550	28550	28550	28550	0
35	20240905	202700	1102843750	28550	28550	28550	28550	0
36	20240905	202600	1102843750	28550	28550	28550	28550	0
37	20240905	202500	1102843750	28550	28550	28550	28550	0
38	20240905	202400	1102843750	28550	28550	28550	28550	0
39	20240905	202300	1102843750	28550	28550	28550	28550	0
40	20240905	202200	1102843750	28550	28550	28550	28550	0
41	20240905	202100	1102843750	28550	28550	28550	28550	0
42	20240905	202000	1102843750	28550	28550	28550	28550	0
43	20240905	201900	1102843750	28550	28550	28550	28550	0
44	20240905	201800	1102843750	28550	28550	28550	28550	0
45	20240905	201700	1102843750	28550	28550	28550	28550	0
46	20240905	201600	1102843750	28550	28550	28550	28550	0
47	20240905	201500	1102843750	28550	28550	28550	28550	0
48	20240905	201400	1102843750	28550	28550	28550	28550	0
49	20240905	201300	1102843750	28550	28550	28550	28550	0
50	20240905	201200	1102843750	28550	28550	28550	28550	0
51	20240905	201100	1102843750	28550	28550	28550	28550	0
52	20240905	201000	1102843750	28550	28550	28550	28550	0
53	20240905	200900	1102843750	28550	28550	28550	28550	0
54	20240905	200800	1102843750	28550	28550	28550	28550	0
55	20240905	200700	1102843750	28550	28550	28550	28550	0
56	20240905	200600	1102843750	28550	28550	28550	28550	0
57	20240905	200500	1102843750	28550	28550	28550	28550	0
58	20240905	200400	1102843750	28550	28550	28550	28550	0
59	20240905	200300	1102843750	28550	28550	28550	28550	0
60	20240905	200200	1102843750	28550	28550	28550	28550	0
61	20240905	200100	1102843750	28550	28550	28550	28550	0
62	20240905	200000	1102843750	28550	28550	28550	28550	541
63	20240905	195900	1102843750	28550	28550	28550	28550	0
64	20240905	195800	1102843750	28550	28550	28550	28550	0
65	20240905	195700	1102843750	28550	28550	28550	28550	0
66	20240905	195600	1102843750	28550	28550	28550	28550	0
67	20240905	195500	1102843750	28550	28550	28550	28550	0
68	20240905	195400	1102843750	28550	28550	28550	28550	0
69	20240905	195300	1102843750	28550	28550	28550	28550	0
70	20240905	195200	1102843750	28550	28550	28550	28550	0
71	20240905	195100	1102843750	28550	28550	28550	28550	0
72	20240905	195000	1102843750	28550	28550	28550	28550	0
73	20240905	194900	1102843750	28550	28550	28550	28550	0
74	20240905	194800	1102843750	28550	28550	28550	28550	0
75	20240905	194700	1102843750	28550	28550	28550	28550	0
76	20240905	194600	1102843750	28550	28550	28550	28550	0
77	20240905	194500	1102843750	28550	28550	28550	28550	0
78	20240905	194400	1102843750	28550	28550	28550	28550	0
79	20240905	194300	1102843750	28550	28550	28550	28550	0
80	20240905	194200	1102843750	28550	28550	28550	28550	0
81	20240905	194100	1102843750	28550	28550	28550	28550	0
82	20240905	194000	1102843750	28550	28550	28550	28550	0
83	20240905	193900	1102843750	28550	28550	28550	28550	0
84	20240905	193800	1102843750	28550	28550	28550	28550	0
85	20240905	193700	1102843750	28550	28550	28550	28550	0
86	20240905	193600	1102843750	28550	28550	28550	28550	0
87	20240905	193500	1102843750	28550	28550	28550	28550	0
88	20240905	193400	1102843750	28550	28550	28550	28550	0
89	20240905	193300	1102843750	28550	28550	28550	28550	0
90	20240905	193200	1102843750	28550	28550	28550	28550	0
91	20240905	193100	1102843750	28550	28550	28550	28550	0
92	20240905	193000	1102843750	28550	28550	28550	28550	541
93	20240905	192900	1102843750	28550	28550	28550	28550	0
94	20240905	192800	1102843750	28550	28550	28550	28550	0
95	20240905	192700	1102843750	28550	28550	28550	28550	0
96	20240905	192600	1102843750	28550	28550	28550	28550	0
97	20240905	192500	1102843750	28550	28550	28550	28550	0
98	20240905	192400	1102843750	28550	28550	28550	28550	0
99	20240905	192300	1102843750	28550	28550	28550	28550	0
100	20240905	192200	1102843750	28550	28550	28550	28550	0
101	20240905	192100	1102843750	28550	28550	28550	28550	0
102	20240905	192000	1102843750	28550	28550	28550	28550	0
103	20240905	191900	1102843750	28550	28550	28550	28550	0
104	20240905	191800	1102843750	28550	28550	28550	28550	0
105	20240905	191700	1102843750	28550	28550	28550	28550	0
106	20240905	191600	1102843750	28550	28550	28550	28550	0
107	20240905	191500	1102843750	28550	28550	28550	28550	0
108	20240905	191400	1102843750	28550	28550	28550	28550	0
109	20240905	191300	1102843750	28550	28550	28550	28550	0
110	20240905	191200	1102843750	28550	28550	28550	28550	0
111	20240905	191100	1102843750	28550	28550	28550	28550	0
112	20240905	191000	1102843750	28550	28550	28550	28550	0
113	20240905	190900	1102843750	28550	28550	28550	28550	0
114	20240905	190800	1102843750	28550	28550	28550	28550	0
115	20240905	190700	1102843750	28550	28550	28550	28550	0
116	20240905	190600	1102843750	28550	28550	28550	28550	0
117	20240905	190500	1102843750	28550	28550	28550	28550	0
118	20240905	190400	1102843750	28550	28550	28550	28550	0
119	20240905	190300	1102843750	28550	28550	28550	28550	0
120	20240905	190200	1102843750	28550	28550	28550	28550	0
121	20240905	190100	1102843750	28550	28550	28550	28550	0
122	20240905	190000	1102843750	28550	28550	28550	28550	541
123	20240905	185900	1102843750	28550	28550	28550	28550	0
124	20240905	185800	1102843750	28550	28550	28550	28550	0
125	20240905	185700	1102843750	28550	28550	28550	28550	0
126	20240905	185600	1102843750	28550	28550	28550	28550	0
127	20240905	185500	1102843750	28550	28550	28550	28550	0
128	20240905	185400	1102843750	28550	28550	28550	28550	0
129	20240905	185300	1102843750	28550	28550	28550	28550	0
130	20240905	185200	1102843750	28550	28550	28550	28550	0
131	20240905	185100	1102843750	28550	28550	28550	28550	0
132	20240905	185000	1102843750	28550	28550	28550	28550	0
133	20240905	184900	1102843750	28550	28550	28550	28550	0
134	20240905	184800	1102843750	28550	28550	28550	28550	0
135	20240905	184700	1102843750	28550	28550	28550	28550	0
136	20240905	184600	1102843750	28550	28550	28550	28550	0
137	20240905	184500	1102843750	28550	28550	28550	28550	0
138	20240905	184400	1102843750	28550	28550	28550	28550	0
139	20240905	184300	1102843750	28550	28550	28550	28550	0
140	20240905	184200	1102843750	28550	28550	28550	28550	0
141	20240905	184100	1102843750	28550	28550	28550	28550	0
142	20240905	184000	1102843750	28550	28550	28550	28550	0
143	20240905	183900	1102843750	28550	28550	28550	28550	0
144	20240905	183800	1102843750	28550	28550	28550	28550	0
145	20240905	183700	1102843750	28550	28550	28550	28550	0
146	20240905	183600	1102843750	28550	28550	28550	28550	0
147	20240905	183500	1102843750	28550	28550	28550	28550	0
148	20240905	183400	1102843750	28550	28550	28550	28550	0
149	20240905	183300	1102843750	28550	28550	28550	28550	0
150	20240905	183200	1102843750	28550	28550	28550	28550	0
151	20240905	183100	1102843750	28550	28550	28550	28550	0
152	20240905	183000	1102843750	28550	28550	28550	28550	541
153	20240905	182900	1102843750	28550	28550	28550	28550	0
154	20240905	182800	1102843750	28550	28550	28550	28550	0
155	20240905	182700	1102843750	28550	28550	28550	28550	0
156	20240905	182600	1102843750	28550	28550	28550	28550	0
157	20240905	182500	1102843750	28550	28550	28550	28550	0
158	20240905	182400	1102843750	28550	28550	28550	28550	0
159	20240905	182300	1102843750	28550	28550	28550	28550	0
160	20240905	182200	1102843750	28550	28550	28550	28550	0
161	20240905	182100	1102843750	28550	28550	28550	28550	0
162	20240905	182000	1102843750	28550	28550	28550	28550	0
163	20240905	181900	1102843750	28550	28550	28550	28550	0
164	20240905	181800	1102843750	28550	28550	28550	28550	0
165	20240905	181700	1102843750	28550	28550	28550	28550	0
166	20240905	181600	1102843750	28550	28550	28550	28550	0
167	20240905	181500	1102843750	28550	28550	28550	28550	0
168	20240905	181400	1102843750	28550	28550	28550	28550	0
169	20240905	181300	1102843750	28550	28550	28550	28550	0
170	20240905	181200	1102843750	28550	28550	28550	28550	0
171	20240905	181100	1102843750	28550	28550	28550	28550	0
172	20240905	181000	1102843750	28550	28550	28550	28550	0
173	20240905	180900	1102843750	28550	28550	28550	28550	0
174	20240905	180800	1102843750	28550	28550	28550	28550	0
175	20240905	180700	1102843750	28550	28550	28550	28550	0
176	20240905	180600	1102843750	28550	28550	28550	28550	0
177	20240905	180500	1102843750	28550	28550	28550	28550	0
178	20240905	180400	1102843750	28550	28550	28550	28550	0
179	20240905	180300	1102843750	28550	28550	28550	28550	0
180	20240905	180200	1102843750	28550	28550	28550	28550	0
181	20240905	180100	1102843750	28550	28550	28550	28550	0
182	20240905	180000	1102843750	28550	28550	28550	28550	541
183	20240905	175900	1102843750	28550	28550	28550	28550	0
184	20240905	175800	1102843750	28550	28550	28550	28550	0
185	20240905	175700	1102843750	28550	28550	28550	28550	0
186	20240905	175600	1102843750	28550	28550	28550	28550	0
187	20240905	175500	1102843750	28550	28550	28550	28550	0
188	20240905	175400	1102843750	28550	28550	28550	28550	0
189	20240905	175300	1102843750	28550	28550	28550	28550	0
190	20240905	175200	1102843750	28550	28550	28550	28550	0
191	20240905	175100	1102843750	28550	28550	28550	28550	0
192	20240905	175000	1102843750	28550	28550	28550	28550	0
193	20240905	174900	1102843750	28550	28550	28550	28550	0
194	20240905	174800	1102843750	28550	28550	28550	28550	0
195	20240905	174700	1102843750	28550	28550	28550	28550	0
196	20240905	174600	1102843750	28550	28550	28550	28550	0
197	20240905	174500	1102843750	28550	28550	28550	28550	0
198	20240905	174400	1102843750	28550	28550	28550	28550	0
199	20240905	174300	1102843750	28550	28550	28550	28550	0
200	20240905	174200	1102843750	28550	28550	28550	28550	0
201	20240905	174100	1102843750	28550	28550	28550	28550	0
202	20240905	174000	1102843750	28550	28550	28550	28550	0
203	20240905	173900	1102843750	28550	28550	28550	28550	0
204	20240905	173800	1102843750	28550	28550	28550	28550	0
205	20240905	173700	1102843750	28550	28550	28550	28550	0
206	20240905	173600	1102843750	28550	28550	28550	28550	0
207	20240905	173500	1102843750	28550	28550	28550	28550	0
208	20240905	173400	1102843750	28550	28550	28550	28550	0
209	20240905	173300	1102843750	28550	28550	28550	28550	0
210	20240905	173200	1102843750	28550	28550	28550	28550	0
211	20240905	173100	1102843750	28550	28550	28550	28550	0
212	20240905	173000	1102843750	28550	28550	28550	28550	541
213	20240905	172900	1102843750	28550	28550	28550	28550	0
214	20240905	172800	1102843750	28550	28550	28550	28550	0
215	20240905	172700	1102843750	28550	28550	28550	28550	0
216	20240905	172600	1102843750	28550	28550	28550	28550	0
217	20240905	172500	1102843750	28550	28550	28550	28550	0
218	20240905	172400	1102843750	28550	28550	28550	28550	0
219	20240905	172300	1102843750	28550	28550	28550	28550	0
220	20240905	172200	1102843750	28550	28550	28550	28550	0
221	20240905	172100	1102843750	28550	28550	28550	28550	0
222	20240905	172000	1102843750	28550	28550	28550	28550	0
223	20240905	171900	1102843750	28550	28550	28550	28550	0
224	20240905	171800	1102843750	28550	28550	28550	28550	0
225	20240905	171700	1102843750	28550	28550	28550	28550	0
226	20240905	171600	1102843750	28550	28550	28550	28550	0
227	20240905	171500	1102843750	28550	28550	28550	28550	0
228	20240905	171400	1102843750	28550	28550	28550	28550	0
229	20240905	171300	1102843750	28550	28550	28550	28550	0
230	20240905	171200	1102843750	28550	28550	28550	28550	0
231	20240905	171100	1102843750	28550	28550	28550	28550	0
232	20240905	171000	1102843750	28550	28550	28550	28550	0
233	20240905	170900	1102843750	28550	28550	28550	28550	0
234	20240905	170800	1102843750	28550	28550	28550	28550	0
235	20240905	170700	1102843750	28550	28550	28550	28550	0
236	20240905	170600	1102843750	28550	28550	28550	28550	0
237	20240905	170500	1102843750	28550	28550	28550	28550	0
238	20240905	170400	1102843750	28550	28550	28550	28550	0
239	20240905	170300	1102843750	28550	28550	28550	28550	0
240	20240905	170200	1102843750	28550	28550	28550	28550	0
241	20240905	170100	1102843750	28550	28550	28550	28550	0
242	20240905	170000	1102843750	28550	28550	28550	28550	541
243	20240905	165900	1102843750	28550	28550	28550	28550	0
244	20240905	165800	1102843750	28550	28550	28550	28550	0
245	20240905	165700	1102843750	28550	28550	28550	28550	0
246	20240905	165600	1102843750	28550	28550	28550	28550	0
247	20240905	165500	1102843750	28550	28550	28550	28550	0
248	20240905	165400	1102843750	28550	28550	28550	28550	0
249	20240905	165300	1102843750	28550	28550	28550	28550	0
250	20240905	165200	1102843750	28550	28550	28550	28550	0
251	20240905	165100	1102843750	28550	28550	28550	28550	0
252	20240905	165000	1102843750	28550	28550	28550	28550	0
253	20240905	164900	1102843750	28550	28550	28550	28550	0
254	20240905	164800	1102843750	28550	28550	28550	28550	0
255	20240905	164700	1102843750	28550	28550	28550	28550	0
256	20240905	164600	1102843750	28550	28550	28550	28550	0
257	20240905	164500	1102843750	28550	28550	28550	28550	0
258	20240905	164400	1102843750	28550	28550	28550	28550	0
259	20240905	164300	1102843750	28550	28550	28550	28550	0
260	20240905	164200	1102843750	28550	28550	28550	28550	0
261	20240905	164100	1102843750	28550	28550	28550	28550	0
262	20240905	164000	1102843750	28550	28550	28550	28550	0
263	20240905	163900	1102843750	28550	28550	28550	28550	0
264	20240905	163800	1102843750	28550	28550	28550	28550	0
265	20240905	163700	1102843750	28550	28550	28550	28550	0
266	20240905	163600	1102843750	28550	28550	28550	28550	0
267	20240905	163500	1102843750	28550	28550	28550	28550	0
268	20240905	163400	1102843750	28550	28550	28550	28550	0
269	20240905	163300	1102843750	28550	28550	28550	28550	0
270	20240905	163200	1102843750	28550	28550	28550	28550	0
271	20240905	163100	1102843750	28550	28550	28550	28550	0
272	20240905	163000	1102843750	28550	28550	28550	28550	541
273	20240905	162900	1102843750	28550	28550	28550	28550	0
274	20240905	162800	1102843750	28550	28550	28550	28550	0
275	20240905	162700	1102843750	28550	28550	28550	28550	0
276	20240905	162600	1102843750	28550	28550	28550	28550	0
277	20240905	162500	1102843750	28550	28550	28550	28550	0
278	20240905	162400	1102843750	28550	28550	28550	28550	0
279	20240905	162300	1102843750	28550	28550	28550	28550	0
280	20240905	162200	1102843750	28550	28550	28550	28550	0
281	20240905	162100	1102843750	28550	28550	28550	28550	0
282	20240905	162000	1102843750	28550	28550	28550	28550	0
283	20240905	161900	1102843750	28550	28550	28550	28550	0
284	20240905	161800	1102843750	28550	28550	28550	28550	0
285	20240905	161700	1102843750	28550	28550	28550	28550	0
286	20240905	161600	1102843750	28550	28550	28550	28550	0
287	20240905	161500	1102843750	28550	28550	28550	28550	0
288	20240905	161400	1102843750	28550	28550	28550	28550	0
289	20240905	161300	1102843750	28550	28550	28550	28550	0
290	20240905	161200	1102843750	28550	28550	28550	28550	0
291	20240905	161100	1102843750	28550	28550	28550	28550	0
292	20240905	161000	1102843750	28550	28550	28550	28550	0
293	20240905	160900	1102843750	28550	28550	28550	28550	0
294	20240905	160800	1102843750	28550	28550	28550	28550	0
295	20240905	160700	1102843750	28550	28550	28550	28550	0
296	20240905	160600	1102843750	28550	28550	28550	28550	0
297	20240905	160500	1102843750	28550	28550	28550	28550	0
298	20240905	160400	1102843750	28550	28550	28550	28550	0
299	20240905	160300	1102843750	28550	28550	28550	28550	0
300	20240905	160200	1102843750	28550	28550	28550	28550	0
301	20240905	160100	1102843750	28550	28550	28550	28550	0
302	20240905	160000	1102843750	28550	28550	28550	28550	541
303	20240905	155900	1102843750	28550	28550	28550	28550	0
304	20240905	155800	1102843750	28550	28550	28550	28550	0
305	20240905	155700	1102843750	28550	28550	28550	28550	0
306	20240905	155600	1102843750	28550	28550	28550	28550	0
307	20240905	155500	1102843750	28550	28550	28550	28550	0
308	20240905	155400	1102843750	28550	28550	28550	28550	0
309	20240905	155300	1102843750	28550	28550	28550	28550	0
310	20240905	155200	1102843750	28550	28550	28550	28550	0
311	20240905	155100	1102843750	28550	28550	28550	28550	0
312	20240905	155000	1102843750	28550	28550	28550	28550	0
313	20240905	154900	1102843750	28550	28550	28550	28550	0
314	20240905	154800	1102843750	28550	28550	28550	28550	0
315	20240905	154700	1102843750	28550	28550	28550	28550	0
316	20240905	154600	1102843750	28550	28550	28550	28550	0
317	20240905	154500	1102843750	28550	28550	28550	28550	0
318	20240905	154400	1102843750	28550	28550	28550	28550	0
319	20240905	154300	1102843750	28550	28550	28550	28550	0
320	20240905	154200	1102843750	28550	28550	28550	28550	0
321	20240905	154100	1102843750	28550	28550	28550	28550	0
322	20240905	154000	1102843750	28550	28550	28550	28550	0
323	20240905	153900	1102843750	28550	28550	28550	28550	0
324	20240905	153800	1102843750	28550	28550	28550	28550	0
325	20240905	153700	1102843750	28550	28550	28550	28550	0
326	20240905	153600	1102843750	28550	28550	28550	28550	0
327	20240905	153500	1102843750	28550	28550	28550	28550	0
328	20240905	153400	1102843750	28550	28550	28550	28550	0
329	20240905	153300	1102843750	28550	28550	28550	28550	0
330	20240905	153200	1102843750	28550	28550	28550	28550	0
331	20240905	153100	1102843750	28550	28550	28550	28550	0
332	20240905	153000	1102843750	28550	28550	28550	28550	1082
333	20240905	152900	1087398200	28550	28550	28550	28550	0
334	20240905	152800	1087398200	28550	28550	28550	28550	0
335	20240905	152700	1087398200	28550	28550	28550	28550	0
336	20240905	152600	1087398200	28550	28550	28550	28550	0
337	20240905	152500	1087398200	28550	28550	28550	28550	0
338	20240905	152400	1087398200	28550	28550	28550	28550	0
339	20240905	152300	1087398200	28550	28550	28550	28550	0
340	20240905	152200	1087398200	28550	28550	28550	28550	0
341	20240905	152100	1087398200	28550	28550	28550	28550	0
342	20240905	152000	1087398200	28550	28550	28550	28550	0
343	20240905	151900	1087398200	28550	28500	28550	28500	115
344	20240905	151800	1084115050	28500	28500	28500	28500	20
345	20240905	151700	1083545050	28500	28450	28500	28450	109
346	20240905	151600	1080438900	28450	28400	28450	28250	1128
347	20240905	151500	1048451350	28350	28450	28450	28350	96
348	20240905	151400	1045728000	28450	28350	28500	28350	53
349	20240905	151300	1044225000	28300	28400	28500	28300	226
350	20240905	151200	1037807800	28400	28400	28400	28400	66
351	20240905	151100	1035933400	28400	28450	28450	28400	58
352	20240905	151000	1034283500	28400	28400	28450	28400	15
353	20240905	150900	1033857350	28500	28500	28500	28500	29
354	20240905	150800	1033030850	28500	28450	28500	28450	745
355	20240905	150700	1011800150	28450	28450	28450	28450	22
356	20240905	150600	1011174250	28450	28500	28500	28450	361
357	20240905	150500	1000901600	28500	28500	28500	28500	50
358	20240905	150400	999476600	28500	28500	28500	28500	24
359	20240905	150300	998792600	28500	28500	28500	28450	78
360	20240905	150200	996570600	28500	28450	28500	28450	74
361	20240905	150100	994464600	28500	28500	28500	28500	14
362	20240905	150000	994065600	28500	28500	28500	28500	14
363	20240905	145900	993666600	28500	28450	28500	28450	153
364	20240905	145800	989313000	28450	28450	28450	28450	1
365	20240905	145700	989284550	28400	28400	28400	28400	0
366	20240905	145600	989284550	28400	28400	28400	28400	74
367	20240905	145500	987182950	28400	28400	28400	28400	122
368	20240905	145400	983718150	28400	28400	28400	28400	0
369	20240905	145300	983718150	28400	28400	28400	28400	30
370	20240905	145200	982866150	28450	28450	28450	28450	10
371	20240905	145100	982581650	28400	28400	28400	28400	3
372	20240905	145000	982496450	28400	28450	28450	28400	17
373	20240905	144900	982012950	28450	28450	28450	28450	14
374	20240905	144800	981614650	28450	28450	28450	28450	14
375	20240905	144700	981216350	28450	28400	28450	28400	38
376	20240905	144600	980137100	28450	28450	28450	28450	21
377	20240905	144500	979539650	28450	28450	28450	28450	23
378	20240905	144400	978885300	28450	28450	28450	28450	7
379	20240905	144300	978686150	28400	28450	28450	28400	76
380	20240905	144200	976524700	28400	28400	28400	28400	12
381	20240905	144100	976183900	28250	28250	28250	28250	11
382	20240905	144000	975873150	28550	28650	28650	28200	146
383	20240905	143900	971740800	28650	28650	28650	28650	0
384	20240905	143800	971740800	28650	28650	28650	28650	75
385	20240905	143700	969592050	28500	28500	28500	28500	7
386	20240905	143600	969392550	28500	28400	28500	28400	398
387	20240905	143500	958074200	28400	28400	28400	28400	0
388	20240905	143400	958074200	28400	28350	28400	28350	726
389	20240905	143300	937460950	28350	28350	28350	28350	110
390	20240905	143200	934342450	28350	28350	28350	28350	148
391	20240905	143100	930146650	28350	28300	28350	28300	81
392	20240905	143000	927853200	28300	28300	28300	28300	0
393	20240905	142900	927853200	28300	28300	28300	28150	320
394	20240905	142800	918827450	28300	28250	28300	28250	499
395	20240905	142700	904728750	28200	28250	28250	28200	133
396	20240905	142600	900971550	28250	28250	28250	28250	46
397	20240905	142500	899672050	28200	28200	28200	28200	256
398	20240905	142400	892452850	28250	28250	28250	28250	19
399	20240905	142300	891916100	28300	28300	28300	28250	58
400	20240905	142200	890275400	28300	28300	28300	28300	0
401	20240905	142100	890275400	28300	28300	28300	28300	8
402	20240905	142000	890049000	28300	28350	28350	28300	22
403	20240905	141900	889425650	28400	28400	28400	28400	0
404	20240905	141800	889425650	28400	28400	28400	28400	1
405	20240905	141700	889397250	28350	28350	28350	28350	5
406	20240905	141600	889255500	28400	28400	28400	28400	7
407	20240905	141500	889056700	28400	28400	28400	28400	157
408	20240905	141400	884597900	28400	28350	28400	28350	107
409	20240905	141300	881560100	28400	28350	28400	28350	94
410	20240905	141200	878894450	28350	28300	28350	28300	130
411	20240905	141100	875212850	28250	28300	28300	28250	21
412	20240905	141000	874619050	28250	28300	28300	28250	36
413	20240905	140900	873602000	28300	28250	28300	28250	13
414	20240905	140800	873234600	28250	28250	28250	28250	57
415	20240905	140700	871624350	28250	28250	28250	28250	0
416	20240905	140600	871624350	28250	28250	28250	28250	0
417	20240905	140500	871624350	28250	28250	28250	28250	70
418	20240905	140400	869646850	28250	28250	28250	28250	4
419	20240905	140300	869533850	28250	28250	28250	28250	41
420	20240905	140200	868375600	28300	28250	28300	28250	6
421	20240905	140100	868205900	28250	28150	28250	28150	191
422	20240905	140000	862820100	28150	28200	28200	28150	74
423	20240905	135900	860734900	28250	28250	28250	28250	11
424	20240905	135800	860424150	28250	28250	28300	28250	41
425	20240905	135700	859265850	28300	28300	28300	28300	11
426	20240905	135600	858954550	28300	28300	28300	28300	0
427	20240905	135500	858954550	28300	28300	28300	28300	34
428	20240905	135400	857992350	28300	28300	28300	28300	0
429	20240905	135300	857992350	28300	28300	28300	28300	1
430	20240905	135200	857964050	28250	28250	28250	28250	0
431	20240905	135100	857964050	28250	28250	28250	28250	158
432	20240905	135000	853500550	28250	28250	28250	28250	93
433	20240905	134900	850873300	28250	28200	28250	28200	745
434	20240905	134800	829859600	28200	28200	28200	28200	0
435	20240905	134700	829859600	28200	28200	28200	28200	24
436	20240905	134600	829182800	28200	28200	28200	28200	0
437	20240905	134500	829182800	28200	28200	28200	28200	24
438	20240905	134400	828506000	28200	28200	28200	28200	5
439	20240905	134300	828365000	28200	28200	28200	28200	201
440	20240905	134200	822696800	28200	28200	28200	28200	1
441	20240905	134100	822668600	28200	28200	28200	28200	30
442	20240905	134000	821822600	28200	28200	28200	28200	0
443	20240905	133900	821822600	28200	28200	28200	28200	11
444	20240905	133800	821512400	28100	28100	28100	28100	0
445	20240905	133700	821512400	28100	28050	28100	28050	17
446	20240905	133600	821034950	28050	28250	28250	28000	684
447	20240905	133500	801806250	28250	28250	28250	28250	0
448	20240905	133400	801806250	28250	28250	28250	28250	12
449	20240905	133300	801467250	28250	28300	28300	28250	82
450	20240905	133200	799149350	28350	28350	28350	28350	0
451	20240905	133100	799149350	28350	28350	28350	28350	0
452	20240905	133000	799149350	28350	28350	28350	28350	83
453	20240905	132900	796796300	28350	28350	28350	28350	3
454	20240905	132800	796711250	28350	28350	28350	28350	0
455	20240905	132700	796711250	28350	28350	28350	28350	0
456	20240905	132600	796711250	28350	28350	28350	28350	5
457	20240905	132500	796569500	28400	28400	28400	28400	1
458	20240905	132400	796541100	28350	28350	28350	28350	0
459	20240905	132300	796541100	28350	28350	28350	28350	1
460	20240905	132200	796512750	28400	28400	28400	28400	10
461	20240905	132100	796228750	28400	28400	28400	28350	27
462	20240905	132000	795462650	28350	28350	28350	28350	0
463	20240905	131900	795462650	28350	28350	28350	28350	0
464	20240905	131800	795462650	28350	28350	28350	28350	3
465	20240905	131700	795377600	28250	28250	28250	28250	0
466	20240905	131600	795377600	28250	28450	28450	28250	56
467	20240905	131500	793788000	28450	28400	28450	28400	59
468	20240905	131400	792110250	28400	28250	28400	28250	88
469	20240905	131300	789618650	28250	28250	28250	28250	1
470	20240905	131200	789590400	28250	28250	28250	28250	0
471	20240905	131100	789590400	28250	28400	28400	28000	2096
472	20240905	131000	730627700	28400	28350	28400	28350	50
473	20240905	130900	729207950	28400	28400	28400	28400	99
474	20240905	130800	726396350	28400	28250	28400	28250	73
475	20240905	130700	724328400	28250	28450	28450	28250	1278
476	20240905	130600	688210500	28450	28450	28450	28450	75
477	20240905	130500	686076750	28450	28450	28450	28450	16
478	20240905	130400	685621550	28450	28450	28450	28450	25
479	20240905	130300	684910300	28400	28300	28400	28300	92
480	20240905	130200	682303300	28300	28300	28300	28300	5
481	20240905	130100	682161800	28250	28400	28400	28250	58
482	20240905	130000	680516450	28250	28300	28300	28250	112
483	20240905	125900	677351000	28250	28250	28250	28250	0
484	20240905	125800	677351000	28250	28250	28250	28250	0
485	20240905	125700	677351000	28250	28300	28300	28250	190
486	20240905	125600	671977800	28400	28400	28400	28400	18
487	20240905	125500	671466600	28450	28450	28450	28450	1
488	20240905	125400	671438150	28450	28450	28450	28450	5
489	20240905	125300	671295900	28500	28450	28500	28300	120
490	20240905	125200	667896500	28350	28400	28400	28350	237
491	20240905	125100	661177150	28400	28400	28400	28400	131
492	20240905	125000	657456750	28550	28550	28550	28550	5
493	20240905	124900	657314000	28550	28350	28550	28350	8
494	20240905	124800	657086250	28500	28500	28500	28500	22
495	20240905	124700	656459250	28500	28500	28500	28500	5
496	20240905	124600	656316750	28350	28400	28400	28350	160
497	20240905	124500	651780700	28500	28500	28500	28500	18
498	20240905	124400	651267700	28500	28550	28550	28500	24
499	20240905	124300	650582550	28400	28400	28400	28400	27
500	20240905	124200	649815750	28400	28400	28400	28400	35
501	20240905	124100	648821750	28400	28400	28400	28400	57
502	20240905	124000	647202950	28400	28400	28400	28400	58
503	20240905	123900	645555750	28550	28550	28550	28550	0
504	20240905	123800	645555750	28550	28550	28550	28550	23
505	20240905	123700	644899100	28400	28450	28450	28400	450
506	20240905	123600	632116250	28500	28500	28500	28500	47
507	20240905	123500	630776750	28550	28550	28550	28550	0
508	20240905	123400	630776750	28550	28550	28550	28550	0
509	20240905	123300	630776750	28550	28500	28550	28450	78
510	20240905	123200	628557500	28500	28500	28500	28500	865
511	20240905	123100	603905000	28500	28550	28550	28500	202
512	20240905	123000	598138650	28550	28550	28550	28550	21
513	20240905	122900	597539100	28550	28550	28550	28550	5
514	20240905	122800	597396350	28600	28600	28600	28600	4
515	20240905	122700	597281950	28600	28600	28600	28600	11
516	20240905	122600	596967350	28600	28600	28600	28600	2
517	20240905	122500	596910150	28550	28550	28550	28550	101
518	20240905	122400	594026600	28550	28550	28550	28550	30
519	20240905	122300	593170100	28550	28550	28550	28550	10
520	20240905	122200	592884600	28550	28550	28550	28550	50
521	20240905	122100	591457100	28550	28550	28550	28550	0
522	20240905	122000	591457100	28550	28600	28600	28550	17
523	20240905	121900	590971500	28600	28600	28600	28600	3
524	20240905	121800	590885700	28600	28600	28600	28600	6
525	20240905	121700	590714100	28550	28550	28550	28550	0
526	20240905	121600	590714100	28550	28550	28550	28550	514
527	20240905	121500	576039400	28550	28550	28550	28550	82
528	20240905	121400	573698300	28550	28550	28550	28550	51
529	20240905	121300	572242250	28600	28600	28600	28600	18
530	20240905	121200	571727450	28600	28600	28600	28600	29
531	20240905	121100	570898050	28650	28650	28650	28650	1
532	20240905	121000	570869400	28600	28600	28600	28600	50
533	20240905	120900	569439400	28600	28650	28650	28600	97
534	20240905	120800	566661650	28650	28650	28650	28650	0
535	20240905	120700	566661650	28650	28650	28650	28650	0
536	20240905	120600	566661650	28650	28700	28700	28650	1064
537	20240905	120500	536127050	28700	28700	28700	28700	0
538	20240905	120400	536127050	28700	28700	28700	28700	2
539	20240905	120300	536069650	28700	28700	28700	28700	37
540	20240905	120200	535007750	28700	28700	28700	28700	26
541	20240905	120100	534261550	28700	28700	28700	28700	10
542	20240905	120000	533974550	28750	28750	28750	28750	0
543	20240905	115900	533974550	28750	28750	28750	28750	0
544	20240905	115800	533974550	28750	28750	28750	28750	0
545	20240905	115700	533974550	28750	28750	28750	28750	0
546	20240905	115600	533974550	28750	28750	28750	28750	78
547	20240905	115500	531732050	28700	28700	28700	28700	1
548	20240905	115400	531703350	28650	28650	28650	28650	36
549	20240905	115300	530671950	28650	28650	28650	28650	0
550	20240905	115200	530671950	28650	28650	28650	28650	5
551	20240905	115100	530528700	28650	28650	28650	28650	31
552	20240905	115000	529640550	28550	28550	28550	28550	0
553	20240905	114900	529640550	28550	28550	28550	28550	0
554	20240905	114800	529640550	28550	28550	28550	28550	0
555	20240905	114700	529640550	28550	28550	28550	28550	6
556	20240905	114600	529469250	28550	28600	28600	28550	279
557	20240905	114500	521502250	28600	28700	28700	28600	3
558	20240905	114400	521416250	28700	28700	28700	28700	0
559	20240905	114300	521416250	28700	28700	28700	28700	0
560	20240905	114200	521416250	28700	28700	28700	28700	5
561	20240905	114100	521272750	28700	28700	28700	28700	962
562	20240905	114000	493663350	28700	28700	28700	28700	38
563	20240905	113900	492572750	28700	28700	28700	28700	0
564	20240905	113800	492572750	28700	28700	28700	28700	4
565	20240905	113700	492457950	28700	28700	28700	28700	5
566	20240905	113600	492314450	28700	28800	28800	28700	12
567	20240905	113500	491968950	28800	28800	28800	28800	0
568	20240905	113400	491968950	28800	28850	28850	28800	42
569	20240905	113300	490759300	28850	28700	28850	28700	199
570	20240905	113200	485038450	28650	28650	28650	28650	129
571	20240905	113100	481342600	28550	28550	28550	28550	0
572	20240905	113000	481342600	28550	28550	28550	28550	10
573	20240905	112900	481057100	28550	28550	28550	28550	0
574	20240905	112800	481057100	28550	28550	28550	28550	0
575	20240905	112700	481057100	28550	28550	28550	28550	12
576	20240905	112600	480714500	28550	28550	28550	28550	5
577	20240905	112500	480571750	28550	28600	28600	28550	80
578	20240905	112400	478287500	28600	28650	28650	28600	80
579	20240905	112300	475999450	28600	28600	28600	28600	7
580	20240905	112200	475799250	28600	28600	28600	28600	25
581	20240905	112100	475084250	28600	28550	28650	28550	30
582	20240905	112000	474225300	28550	28500	28600	28500	452
583	20240905	111900	461322850	28500	28550	28600	28500	177
584	20240905	111800	456271650	28500	28500	28500	28500	87
585	20240905	111700	453792150	28500	28550	28600	28450	313
586	20240905	111600	444861800	28550	28550	28600	28500	960
587	20240905	111500	417490950	28550	28600	28600	28550	102
588	20240905	111400	414578150	28600	28600	28600	28600	127
589	20240905	111300	410945950	28600	28600	28600	28600	0
590	20240905	111200	410945950	28600	28650	28650	28600	60
591	20240905	111100	409228050	28650	28700	28700	28600	36
592	20240905	111000	408195000	28700	28700	28700	28700	27
593	20240905	110900	407420100	28550	28550	28550	28550	404
594	20240905	110800	395885900	28550	28600	28600	28550	250
595	20240905	110700	388747050	28700	28650	28700	28650	10
596	20240905	110600	388460100	28550	28550	28550	28550	0
597	20240905	110500	388460100	28550	28600	28750	28550	111
598	20240905	110400	385281500	28700	28700	28700	28700	0
599	20240905	110300	385281500	28700	28700	28700	28700	1
600	20240905	110200	385252800	28700	28600	28700	28600	467
601	20240905	110100	371894300	28600	28600	28600	28600	23
602	20240905	110000	371236500	28600	28700	28700	28600	243
603	20240905	105900	364285400	28600	28600	28600	28600	20
604	20240905	105800	363713400	28600	28600	28600	28600	201
605	20240905	105700	357964800	28600	28600	28600	28600	15
606	20240905	105600	357535800	28600	28600	28600	28600	10
607	20240905	105500	357249800	28600	28600	28600	28600	102
608	20240905	105400	354332600	28650	28700	28700	28650	114
609	20240905	105300	351066450	28700	28900	28900	28700	141
610	20240905	105200	347013850	28750	28850	28850	28750	178
611	20240905	105100	341890900	28850	28850	28850	28850	0
612	20240905	105000	341890900	28850	28850	28850	28850	1
613	20240905	104900	341862050	28850	28900	28900	28850	134
614	20240905	104800	337996050	28950	28950	28950	28950	11
615	20240905	104700	337677600	28950	28950	28950	28950	44
616	20240905	104600	336403800	29000	29000	29000	29000	2
617	20240905	104500	336345800	29000	29000	29000	29000	57
618	20240905	104400	334692800	29050	29050	29050	29050	1
619	20240905	104300	334663750	29100	29100	29100	29100	0
620	20240905	104200	334663750	29100	29100	29100	29100	0
621	20240905	104100	334663750	29100	29050	29100	29050	167
622	20240905	104000	329811050	29050	29050	29050	29050	0
623	20240905	103900	329811050	29050	29050	29050	29050	0
624	20240905	103800	329811050	29050	29050	29050	29050	2
625	20240905	103700	329752950	29000	28850	29000	28850	568
626	20240905	103600	313334900	28850	28850	28850	28850	0
627	20240905	103500	313334900	28850	28850	28850	28850	0
628	20240905	103400	313334900	28850	28850	28850	28850	355
629	20240905	103300	303093150	28900	28900	28900	28900	50
630	20240905	103200	301648150	28900	28900	28900	28900	0
631	20240905	103100	301648150	28900	28900	28900	28900	176
632	20240905	103000	296561750	29000	29000	29000	29000	0
633	20240905	102900	296561750	29000	29000	29000	29000	2
634	20240905	102800	296503750	29000	29000	29000	29000	0
635	20240905	102700	296503750	29000	29000	29000	29000	0
636	20240905	102600	296503750	29000	29000	29000	29000	1
637	20240905	102500	296474750	29000	29000	29000	29000	0
638	20240905	102400	296474750	29000	29000	29000	29000	0
639	20240905	102300	296474750	29000	29000	29000	29000	122
640	20240905	102200	292936750	29000	28950	29000	28950	525
641	20240905	102100	277737000	28950	28950	28950	28950	78
642	20240905	102000	275478900	29000	29000	29000	29000	40
643	20240905	101900	274318900	29000	29000	29000	29000	100
644	20240905	101800	271418900	29000	29000	29000	29000	12
645	20240905	101700	271070900	28900	28900	28900	28900	337
646	20240905	101600	261331600	28900	28850	28900	28850	6
647	20240905	101500	261158250	28900	28900	28900	28900	58
648	20240905	101400	259482050	28900	29100	29100	28900	172
649	20240905	101300	254510400	29100	29100	29100	29100	0
650	20240905	101200	254510400	29100	29100	29100	29100	0
651	20240905	101100	254510400	29100	29100	29100	29100	34
652	20240905	101000	253521000	28900	29100	29100	28900	22
653	20240905	100900	252884800	29050	29050	29050	29050	0
654	20240905	100800	252884800	29050	29050	29100	29050	204
655	20240905	100700	246953600	29100	29100	29100	29100	0
656	20240905	100600	246953600	29100	29100	29100	29050	60
657	20240905	100500	245208100	29100	28950	29100	28900	201
658	20240905	100400	239398950	28950	29150	29150	28950	481
659	20240905	100300	225453900	29150	29150	29150	29150	1
660	20240905	100200	225424750	29100	29150	29150	29100	32
661	20240905	100100	224493450	29100	29050	29100	29050	65
662	20240905	100000	222603700	29150	29150	29150	29150	1
663	20240905	095900	222574550	29100	29100	29100	29100	12
664	20240905	095800	222225350	29150	29150	29150	29150	2
665	20240905	095700	222167050	29150	29150	29150	29150	0
666	20240905	095600	222167050	29150	29150	29150	29150	15
667	20240905	095500	221729800	29100	29100	29100	29100	20
668	20240905	095400	221147800	29100	29150	29150	29100	48
669	20240905	095300	219749300	29150	29100	29150	29100	140
670	20240905	095200	215674200	29150	29150	29150	29150	0
671	20240905	095100	215674200	29150	29150	29150	29150	35
672	20240905	095000	214653950	29250	29250	29250	29250	7
673	20240905	094900	214449200	29200	29200	29200	29200	0
674	20240905	094800	214449200	29200	29200	29200	29200	0
675	20240905	094700	214449200	29200	29150	29200	29150	31
676	20240905	094600	213544150	29200	29200	29200	29200	4
677	20240905	094500	213427350	29150	29100	29150	29100	36
678	20240905	094400	212379500	29000	29200	29200	29000	8
679	20240905	094300	212146900	29200	29200	29200	29200	35
680	20240905	094200	211124900	29200	29200	29200	29200	0
681	20240905	094100	211124900	29200	28950	29200	28950	2
682	20240905	094000	211066750	29200	29150	29200	29150	12
683	20240905	093900	210716850	29150	29150	29150	29000	521
684	20240905	093800	195531200	29150	29150	29150	29150	1
685	20240905	093700	195502050	28900	28900	28900	28900	0
686	20240905	093600	195502050	28900	28900	28900	28900	190
687	20240905	093500	190011050	29150	29150	29150	29150	0
688	20240905	093400	190011050	29150	29150	29150	29150	41
689	20240905	093300	188815900	29150	29000	29150	29000	1050
690	20240905	093200	158257300	29000	29000	29050	29000	20
691	20240905	093100	157676750	29000	29000	29000	29000	0
692	20240905	093000	157676750	29000	28900	29000	28900	80
693	20240905	092900	155361750	28950	28900	28950	28550	941
694	20240905	092800	128357850	28900	28950	28950	28900	11
695	20240905	092700	128039700	29150	29150	29150	29150	1
696	20240905	092600	128010550	29150	29200	29200	28900	25
697	20240905	092500	127282750	29150	29000	29150	28900	301
698	20240905	092400	118542950	29150	29150	29150	29150	2
699	20240905	092300	118484650	29150	29150	29150	29150	0
700	20240905	092200	118484650	29150	29100	29150	29100	34
701	20240905	092100	117495100	29100	29000	29100	29000	151
702	20240905	092000	113109800	29050	29000	29050	29000	2
703	20240905	091900	113051750	29000	28950	29000	28950	210
704	20240905	091800	106965750	29000	28850	29000	28850	13
705	20240905	091700	106590550	28850	28800	29000	28800	334
706	20240905	091600	96966000	28800	28800	28800	28800	6
707	20240905	091500	96793200	28700	28650	28700	28650	31
708	20240905	091400	95903950	28650	28850	28850	28650	518
709	20240905	091300	81017950	28850	28850	28850	28850	34
710	20240905	091200	80037050	28850	28850	28850	28850	129
711	20240905	091100	76315400	29000	29000	29000	29000	160
712	20240905	091000	71675400	29000	28850	29000	28850	94
713	20240905	090900	68949950	28850	28850	28850	28850	0
714	20240905	090800	68949950	28850	28950	28950	28850	299
715	20240905	090700	60303250	28900	29000	29100	28900	135
716	20240905	090600	56387950	29000	29000	29000	29000	103
717	20240905	090500	53400950	29000	29250	29250	28950	72
718	20240905	090400	51301400	28950	29200	29300	28950	638
719	20240905	090300	32645800	29200	28800	29200	28800	180
720	20240905	090200	27444800	28800	29050	29050	28800	250
721	20240905	090100	20198000	29050	29100	29500	29000	131
722	20240905	090000	16378750	28800	28750	28800	28750	569