KissMeData/108670/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	200800	784771950	40600	40600	40600	40600	875
3	20240902	200700	784771950	40600	40600	40600	40600	0
4	20240902	200600	784771950	40600	40600	40600	40600	0
5	20240902	200500	784771950	40600	40600	40600	40600	0
6	20240902	200400	784771950	40600	40600	40600	40600	0
7	20240902	200300	784771950	40600	40600	40600	40600	0
8	20240902	200200	784771950	40600	40600	40600	40600	0
9	20240902	200100	784771950	40600	40600	40600	40600	0
10	20240902	200000	784771950	40600	40600	40600	40600	0
11	20240902	195900	784771950	40600	40600	40600	40600	0
12	20240902	195800	784771950	40600	40600	40600	40600	0
13	20240902	195700	784771950	40600	40600	40600	40600	0
14	20240902	195600	784771950	40600	40600	40600	40600	0
15	20240902	195500	784771950	40600	40600	40600	40600	0
16	20240902	195400	784771950	40600	40600	40600	40600	0
17	20240902	195300	784771950	40600	40600	40600	40600	0
18	20240902	195200	784771950	40600	40600	40600	40600	0
19	20240902	195100	784771950	40600	40600	40600	40600	0
20	20240902	195000	784771950	40600	40600	40600	40600	0
21	20240902	194900	784771950	40600	40600	40600	40600	0
22	20240902	194800	784771950	40600	40600	40600	40600	0
23	20240902	194700	784771950	40600	40600	40600	40600	0
24	20240902	194600	784771950	40600	40600	40600	40600	0
25	20240902	194500	784771950	40600	40600	40600	40600	0
26	20240902	194400	784771950	40600	40600	40600	40600	0
27	20240902	194300	784771950	40600	40600	40600	40600	0
28	20240902	194200	784771950	40600	40600	40600	40600	0
29	20240902	194100	784771950	40600	40600	40600	40600	0
30	20240902	194000	784771950	40600	40600	40600	40600	0
31	20240902	193900	784771950	40600	40600	40600	40600	0
32	20240902	193800	784771950	40600	40600	40600	40600	875
33	20240902	193700	784771950	40600	40600	40600	40600	0
34	20240902	193600	784771950	40600	40600	40600	40600	0
35	20240902	193500	784771950	40600	40600	40600	40600	0
36	20240902	193400	784771950	40600	40600	40600	40600	0
37	20240902	193300	784771950	40600	40600	40600	40600	0
38	20240902	193200	784771950	40600	40600	40600	40600	0
39	20240902	193100	784771950	40600	40600	40600	40600	0
40	20240902	193000	784771950	40600	40600	40600	40600	0
41	20240902	192900	784771950	40600	40600	40600	40600	0
42	20240902	192800	784771950	40600	40600	40600	40600	0
43	20240902	192700	784771950	40600	40600	40600	40600	0
44	20240902	192600	784771950	40600	40600	40600	40600	0
45	20240902	192500	784771950	40600	40600	40600	40600	0
46	20240902	192400	784771950	40600	40600	40600	40600	0
47	20240902	192300	784771950	40600	40600	40600	40600	0
48	20240902	192200	784771950	40600	40600	40600	40600	0
49	20240902	192100	784771950	40600	40600	40600	40600	0
50	20240902	192000	784771950	40600	40600	40600	40600	0
51	20240902	191900	784771950	40600	40600	40600	40600	0
52	20240902	191800	784771950	40600	40600	40600	40600	0
53	20240902	191700	784771950	40600	40600	40600	40600	0
54	20240902	191600	784771950	40600	40600	40600	40600	0
55	20240902	191500	784771950	40600	40600	40600	40600	0
56	20240902	191400	784771950	40600	40600	40600	40600	0
57	20240902	191300	784771950	40600	40600	40600	40600	0
58	20240902	191200	784771950	40600	40600	40600	40600	0
59	20240902	191100	784771950	40600	40600	40600	40600	0
60	20240902	191000	784771950	40600	40600	40600	40600	0
61	20240902	190900	784771950	40600	40600	40600	40600	0
62	20240902	190800	784771950	40600	40600	40600	40600	875
63	20240902	190700	784771950	40600	40600	40600	40600	0
64	20240902	190600	784771950	40600	40600	40600	40600	0
65	20240902	190500	784771950	40600	40600	40600	40600	0
66	20240902	190400	784771950	40600	40600	40600	40600	0
67	20240902	190300	784771950	40600	40600	40600	40600	0
68	20240902	190200	784771950	40600	40600	40600	40600	0
69	20240902	190100	784771950	40600	40600	40600	40600	0
70	20240902	190000	784771950	40600	40600	40600	40600	0
71	20240902	185900	784771950	40600	40600	40600	40600	0
72	20240902	185800	784771950	40600	40600	40600	40600	0
73	20240902	185700	784771950	40600	40600	40600	40600	0
74	20240902	185600	784771950	40600	40600	40600	40600	0
75	20240902	185500	784771950	40600	40600	40600	40600	0
76	20240902	185400	784771950	40600	40600	40600	40600	0
77	20240902	185300	784771950	40600	40600	40600	40600	0
78	20240902	185200	784771950	40600	40600	40600	40600	0
79	20240902	185100	784771950	40600	40600	40600	40600	0
80	20240902	185000	784771950	40600	40600	40600	40600	0
81	20240902	184900	784771950	40600	40600	40600	40600	0
82	20240902	184800	784771950	40600	40600	40600	40600	0
83	20240902	184700	784771950	40600	40600	40600	40600	0
84	20240902	184600	784771950	40600	40600	40600	40600	0
85	20240902	184500	784771950	40600	40600	40600	40600	0
86	20240902	184400	784771950	40600	40600	40600	40600	0
87	20240902	184300	784771950	40600	40600	40600	40600	0
88	20240902	184200	784771950	40600	40600	40600	40600	0
89	20240902	184100	784771950	40600	40600	40600	40600	0
90	20240902	184000	784771950	40600	40600	40600	40600	0
91	20240902	183900	784771950	40600	40600	40600	40600	0
92	20240902	183800	784771950	40600	40600	40600	40600	875
93	20240902	183700	784771950	40600	40600	40600	40600	0
94	20240902	183600	784771950	40600	40600	40600	40600	0
95	20240902	183500	784771950	40600	40600	40600	40600	0
96	20240902	183400	784771950	40600	40600	40600	40600	0
97	20240902	183300	784771950	40600	40600	40600	40600	0
98	20240902	183200	784771950	40600	40600	40600	40600	0
99	20240902	183100	784771950	40600	40600	40600	40600	0
100	20240902	183000	784771950	40600	40600	40600	40600	0
101	20240902	182900	784771950	40600	40600	40600	40600	0
102	20240902	182800	784771950	40600	40600	40600	40600	0
103	20240902	182700	784771950	40600	40600	40600	40600	0
104	20240902	182600	784771950	40600	40600	40600	40600	0
105	20240902	182500	784771950	40600	40600	40600	40600	0
106	20240902	182400	784771950	40600	40600	40600	40600	0
107	20240902	182300	784771950	40600	40600	40600	40600	0
108	20240902	182200	784771950	40600	40600	40600	40600	0
109	20240902	182100	784771950	40600	40600	40600	40600	0
110	20240902	182000	784771950	40600	40600	40600	40600	0
111	20240902	181900	784771950	40600	40600	40600	40600	0
112	20240902	181800	784771950	40600	40600	40600	40600	0
113	20240902	181700	784771950	40600	40600	40600	40600	0
114	20240902	181600	784771950	40600	40600	40600	40600	0
115	20240902	181500	784771950	40600	40600	40600	40600	0
116	20240902	181400	784771950	40600	40600	40600	40600	0
117	20240902	181300	784771950	40600	40600	40600	40600	0
118	20240902	181200	784771950	40600	40600	40600	40600	0
119	20240902	181100	784771950	40600	40600	40600	40600	0
120	20240902	181000	784771950	40600	40600	40600	40600	0
121	20240902	180900	784771950	40600	40600	40600	40600	0
122	20240902	180800	784771950	40600	40600	40600	40600	875
123	20240902	180700	784771950	40600	40600	40600	40600	0
124	20240902	180600	784771950	40600	40600	40600	40600	0
125	20240902	180500	784771950	40600	40600	40600	40600	0
126	20240902	180400	784771950	40600	40600	40600	40600	0
127	20240902	180300	784771950	40600	40600	40600	40600	0
128	20240902	180200	784771950	40600	40600	40600	40600	0
129	20240902	180100	784771950	40600	40600	40600	40600	0
130	20240902	180000	784771950	40600	40600	40600	40600	0
131	20240902	175900	784771950	40600	40600	40600	40600	0
132	20240902	175800	784771950	40600	40600	40600	40600	0
133	20240902	175700	784771950	40600	40600	40600	40600	0
134	20240902	175600	784771950	40600	40600	40600	40600	0
135	20240902	175500	784771950	40600	40600	40600	40600	0
136	20240902	175400	784771950	40600	40600	40600	40600	0
137	20240902	175300	784771950	40600	40600	40600	40600	0
138	20240902	175200	784771950	40600	40600	40600	40600	0
139	20240902	175100	784771950	40600	40600	40600	40600	0
140	20240902	175000	784771950	40600	40600	40600	40600	0
141	20240902	174900	784771950	40600	40600	40600	40600	0
142	20240902	174800	784771950	40600	40600	40600	40600	0
143	20240902	174700	784771950	40600	40600	40600	40600	0
144	20240902	174600	784771950	40600	40600	40600	40600	0
145	20240902	174500	784771950	40600	40600	40600	40600	0
146	20240902	174400	784771950	40600	40600	40600	40600	0
147	20240902	174300	784771950	40600	40600	40600	40600	0
148	20240902	174200	784771950	40600	40600	40600	40600	0
149	20240902	174100	784771950	40600	40600	40600	40600	0
150	20240902	174000	784771950	40600	40600	40600	40600	0
151	20240902	173900	784771950	40600	40600	40600	40600	0
152	20240902	173800	784771950	40600	40600	40600	40600	875
153	20240902	173700	784771950	40600	40600	40600	40600	0
154	20240902	173600	784771950	40600	40600	40600	40600	0
155	20240902	173500	784771950	40600	40600	40600	40600	0
156	20240902	173400	784771950	40600	40600	40600	40600	0
157	20240902	173300	784771950	40600	40600	40600	40600	0
158	20240902	173200	784771950	40600	40600	40600	40600	0
159	20240902	173100	784771950	40600	40600	40600	40600	0
160	20240902	173000	784771950	40600	40600	40600	40600	0
161	20240902	172900	784771950	40600	40600	40600	40600	0
162	20240902	172800	784771950	40600	40600	40600	40600	0
163	20240902	172700	784771950	40600	40600	40600	40600	0
164	20240902	172600	784771950	40600	40600	40600	40600	0
165	20240902	172500	784771950	40600	40600	40600	40600	0
166	20240902	172400	784771950	40600	40600	40600	40600	0
167	20240902	172300	784771950	40600	40600	40600	40600	0
168	20240902	172200	784771950	40600	40600	40600	40600	0
169	20240902	172100	784771950	40600	40600	40600	40600	0
170	20240902	172000	784771950	40600	40600	40600	40600	0
171	20240902	171900	784771950	40600	40600	40600	40600	0
172	20240902	171800	784771950	40600	40600	40600	40600	0
173	20240902	171700	784771950	40600	40600	40600	40600	0
174	20240902	171600	784771950	40600	40600	40600	40600	0
175	20240902	171500	784771950	40600	40600	40600	40600	0
176	20240902	171400	784771950	40600	40600	40600	40600	0
177	20240902	171300	784771950	40600	40600	40600	40600	0
178	20240902	171200	784771950	40600	40600	40600	40600	0
179	20240902	171100	784771950	40600	40600	40600	40600	0
180	20240902	171000	784771950	40600	40600	40600	40600	0
181	20240902	170900	784771950	40600	40600	40600	40600	0
182	20240902	170800	784771950	40600	40600	40600	40600	875
183	20240902	170700	784771950	40600	40600	40600	40600	0
184	20240902	170600	784771950	40600	40600	40600	40600	0
185	20240902	170500	784771950	40600	40600	40600	40600	0
186	20240902	170400	784771950	40600	40600	40600	40600	0
187	20240902	170300	784771950	40600	40600	40600	40600	0
188	20240902	170200	784771950	40600	40600	40600	40600	0
189	20240902	170100	784771950	40600	40600	40600	40600	0
190	20240902	170000	784771950	40600	40600	40600	40600	0
191	20240902	165900	784771950	40600	40600	40600	40600	0
192	20240902	165800	784771950	40600	40600	40600	40600	0
193	20240902	165700	784771950	40600	40600	40600	40600	0
194	20240902	165600	784771950	40600	40600	40600	40600	0
195	20240902	165500	784771950	40600	40600	40600	40600	0
196	20240902	165400	784771950	40600	40600	40600	40600	0
197	20240902	165300	784771950	40600	40600	40600	40600	0
198	20240902	165200	784771950	40600	40600	40600	40600	0
199	20240902	165100	784771950	40600	40600	40600	40600	0
200	20240902	165000	784771950	40600	40600	40600	40600	0
201	20240902	164900	784771950	40600	40600	40600	40600	0
202	20240902	164800	784771950	40600	40600	40600	40600	0
203	20240902	164700	784771950	40600	40600	40600	40600	0
204	20240902	164600	784771950	40600	40600	40600	40600	0
205	20240902	164500	784771950	40600	40600	40600	40600	0
206	20240902	164400	784771950	40600	40600	40600	40600	0
207	20240902	164300	784771950	40600	40600	40600	40600	0
208	20240902	164200	784771950	40600	40600	40600	40600	0
209	20240902	164100	784771950	40600	40600	40600	40600	0
210	20240902	164000	784771950	40600	40600	40600	40600	0
211	20240902	163900	784771950	40600	40600	40600	40600	0
212	20240902	163800	784771950	40600	40600	40600	40600	875
213	20240902	163700	784771950	40600	40600	40600	40600	0
214	20240902	163600	784771950	40600	40600	40600	40600	0
215	20240902	163500	784771950	40600	40600	40600	40600	0
216	20240902	163400	784771950	40600	40600	40600	40600	0
217	20240902	163300	784771950	40600	40600	40600	40600	0
218	20240902	163200	784771950	40600	40600	40600	40600	0
219	20240902	163100	784771950	40600	40600	40600	40600	0
220	20240902	163000	784771950	40600	40600	40600	40600	0
221	20240902	162900	784771950	40600	40600	40600	40600	0
222	20240902	162800	784771950	40600	40600	40600	40600	0
223	20240902	162700	784771950	40600	40600	40600	40600	0
224	20240902	162600	784771950	40600	40600	40600	40600	0
225	20240902	162500	784771950	40600	40600	40600	40600	0
226	20240902	162400	784771950	40600	40600	40600	40600	0
227	20240902	162300	784771950	40600	40600	40600	40600	0
228	20240902	162200	784771950	40600	40600	40600	40600	0
229	20240902	162100	784771950	40600	40600	40600	40600	0
230	20240902	162000	784771950	40600	40600	40600	40600	0
231	20240902	161900	784771950	40600	40600	40600	40600	0
232	20240902	161800	784771950	40600	40600	40600	40600	0
233	20240902	161700	784771950	40600	40600	40600	40600	0
234	20240902	161600	784771950	40600	40600	40600	40600	0
235	20240902	161500	784771950	40600	40600	40600	40600	0
236	20240902	161400	784771950	40600	40600	40600	40600	0
237	20240902	161300	784771950	40600	40600	40600	40600	0
238	20240902	161200	784771950	40600	40600	40600	40600	0
239	20240902	161100	784771950	40600	40600	40600	40600	0
240	20240902	161000	784771950	40600	40600	40600	40600	0
241	20240902	160900	784771950	40600	40600	40600	40600	0
242	20240902	160800	784771950	40600	40600	40600	40600	875
243	20240902	160700	784771950	40600	40600	40600	40600	0
244	20240902	160600	784771950	40600	40600	40600	40600	0
245	20240902	160500	784771950	40600	40600	40600	40600	0
246	20240902	160400	784771950	40600	40600	40600	40600	0
247	20240902	160300	784771950	40600	40600	40600	40600	0
248	20240902	160200	784771950	40600	40600	40600	40600	0
249	20240902	160100	784771950	40600	40600	40600	40600	0
250	20240902	160000	784771950	40600	40600	40600	40600	0
251	20240902	155900	784771950	40600	40600	40600	40600	0
252	20240902	155800	784771950	40600	40600	40600	40600	0
253	20240902	155700	784771950	40600	40600	40600	40600	0
254	20240902	155600	784771950	40600	40600	40600	40600	0
255	20240902	155500	784771950	40600	40600	40600	40600	0
256	20240902	155400	784771950	40600	40600	40600	40600	0
257	20240902	155300	784771950	40600	40600	40600	40600	0
258	20240902	155200	784771950	40600	40600	40600	40600	0
259	20240902	155100	784771950	40600	40600	40600	40600	0
260	20240902	155000	784771950	40600	40600	40600	40600	0
261	20240902	154900	784771950	40600	40600	40600	40600	0
262	20240902	154800	784771950	40600	40600	40600	40600	0
263	20240902	154700	784771950	40600	40600	40600	40600	0
264	20240902	154600	784771950	40600	40600	40600	40600	0
265	20240902	154500	784771950	40600	40600	40600	40600	0
266	20240902	154400	784771950	40600	40600	40600	40600	0
267	20240902	154300	784771950	40600	40600	40600	40600	0
268	20240902	154200	784771950	40600	40600	40600	40600	0
269	20240902	154100	784771950	40600	40600	40600	40600	0
270	20240902	154000	784771950	40600	40600	40600	40600	0
271	20240902	153900	784771950	40600	40600	40600	40600	0
272	20240902	153800	784771950	40600	40600	40600	40600	875
273	20240902	153700	784771950	40600	40600	40600	40600	0
274	20240902	153600	784771950	40600	40600	40600	40600	0
275	20240902	153500	784771950	40600	40600	40600	40600	0
276	20240902	153400	784771950	40600	40600	40600	40600	0
277	20240902	153300	784771950	40600	40600	40600	40600	0
278	20240902	153200	784771950	40600	40600	40600	40600	0
279	20240902	153100	784771950	40600	40600	40600	40600	0
280	20240902	153000	784771950	40600	40600	40600	40600	875
281	20240902	152900	749246950	40600	40600	40600	40600	0
282	20240902	152800	749246950	40600	40600	40600	40600	0
283	20240902	152700	749246950	40600	40600	40600	40600	0
284	20240902	152600	749246950	40600	40600	40600	40600	0
285	20240902	152500	749246950	40600	40600	40600	40600	0
286	20240902	152400	749246950	40600	40600	40600	40600	0
287	20240902	152300	749246950	40600	40600	40600	40600	0
288	20240902	152200	749246950	40600	40600	40600	40600	0
289	20240902	152100	749246950	40600	40600	40600	40600	0
290	20240902	152000	749246950	40600	40600	40600	40600	0
291	20240902	151900	749246950	40600	40650	40650	40600	49
292	20240902	151800	747255300	40700	40700	40700	40700	103
293	20240902	151700	743063200	40700	40700	40700	40700	4
294	20240902	151600	742900400	40750	40750	40750	40750	0
295	20240902	151500	742900400	40750	40750	40750	40750	0
296	20240902	151400	742900400	40750	40750	40750	40750	5
297	20240902	151300	742696650	40750	40750	40750	40750	13
298	20240902	151200	742166900	40750	40750	40750	40750	2
299	20240902	151100	742085400	40650	40750	40750	40650	8
300	20240902	151000	741759500	40650	40650	40750	40650	7
301	20240902	150900	741474650	40650	40750	40750	40650	11
302	20240902	150800	741027300	40750	40750	40750	40750	2
303	20240902	150700	740945800	40750	40600	40750	40600	4
304	20240902	150600	740782950	40750	40700	40750	40700	32
305	20240902	150500	739480450	40700	40700	40700	40700	3
306	20240902	150400	739358350	40700	40700	40700	40700	5
307	20240902	150300	739154850	40700	40700	40700	40700	2
308	20240902	150200	739073450	40700	40700	40700	40700	4
309	20240902	150100	738910650	40700	40700	40700	40700	3
310	20240902	150000	738788550	40700	40700	40700	40700	2
311	20240902	145900	738707150	40700	40700	40700	40700	2
312	20240902	145800	738625750	40700	40700	40700	40700	3
313	20240902	145700	738503650	40550	40750	40750	40550	502
314	20240902	145600	718146650	40750	40750	40750	40750	2
315	20240902	145500	718065150	40750	40600	40750	40600	4
316	20240902	145400	717902300	40800	40800	40800	40800	15
317	20240902	145300	717290300	40800	40800	40800	40800	2
318	20240902	145200	717208700	40800	40800	40800	40800	3
319	20240902	145100	717086300	40800	40800	40800	40800	2
320	20240902	145000	717004700	40800	40800	40800	40800	2
321	20240902	144900	716923100	40800	40800	40800	40800	3
322	20240902	144800	716800700	40750	40750	40750	40750	2
323	20240902	144700	716719200	40750	40550	40750	40550	7
324	20240902	144600	716434950	40800	40800	40800	40800	3
325	20240902	144500	716312550	40800	40800	40800	40800	2
326	20240902	144400	716230950	40800	40800	40800	40800	2
327	20240902	144300	716149350	40800	40800	40800	40800	3
328	20240902	144200	716026950	40800	40800	40800	40800	11
329	20240902	144100	715578150	40600	40800	40800	40600	4
330	20240902	144000	715415150	40800	40800	40800	40800	46
331	20240902	143900	713538350	40800	40800	40800	40800	2
332	20240902	143800	713456750	40800	40800	40800	40800	3
333	20240902	143700	713334350	40800	40800	40800	40800	2
334	20240902	143600	713252750	40800	40800	40800	40800	2
335	20240902	143500	713171150	40750	40750	40750	40750	33
336	20240902	143400	711826400	40750	40750	40750	40750	2
337	20240902	143300	711744900	40750	40750	40750	40750	2
338	20240902	143200	711663400	40750	40750	40750	40750	3
339	20240902	143100	711541150	40750	40750	40750	40750	2
340	20240902	143000	711459650	40750	40750	40750	40750	2
341	20240902	142900	711378150	40750	40750	40750	40750	3
342	20240902	142800	711255900	40750	40750	40750	40750	2
343	20240902	142700	711174400	40750	40750	40750	40750	2
344	20240902	142600	711092900	40750	40750	40750	40750	3
345	20240902	142500	710970650	40750	40750	40750	40750	3
346	20240902	142400	710848400	40750	40650	40750	40550	502
347	20240902	142300	690485550	40750	40600	40750	40600	14
348	20240902	142200	689915200	40750	40750	40750	40750	12
349	20240902	142100	689426200	40750	40750	40750	40750	2
350	20240902	142000	689344700	40750	40750	40750	40750	11
351	20240902	141900	688896450	40750	40750	40750	40750	2
352	20240902	141800	688814950	40750	40750	40750	40750	2
353	20240902	141700	688733450	40750	40750	40750	40750	3
354	20240902	141600	688611200	40750	40750	40750	40750	5
355	20240902	141500	688407450	40750	40750	40750	40750	2
356	20240902	141400	688325950	40750	40750	40750	40750	5
357	20240902	141300	688122200	40750	40750	40750	40750	2
358	20240902	141200	688040700	40750	40750	40750	40750	2
359	20240902	141100	687959200	40750	40750	40750	40750	5
360	20240902	141000	687755450	40750	40750	40750	40750	2
361	20240902	140900	687673950	40750	40750	40750	40750	3
362	20240902	140800	687551700	40750	40750	40750	40750	2
363	20240902	140700	687470200	40750	40750	40750	40750	2
364	20240902	140600	687388700	40750	40750	40750	40750	3
365	20240902	140500	687266450	40750	40750	40750	40750	2
366	20240902	140400	687184950	40750	40750	40750	40750	2
367	20240902	140300	687103450	40750	40750	40750	40750	3
368	20240902	140200	686981200	40750	40750	40750	40750	2
369	20240902	140100	686899700	40700	40750	40750	40700	7
370	20240902	140000	686614700	40500	40750	40750	40500	1103
371	20240902	135900	641941900	40750	40750	40750	40750	2
372	20240902	135800	641860400	40750	40750	40750	40750	2
373	20240902	135700	641778900	40550	40550	40550	40550	64
374	20240902	135600	639183700	40550	40550	40550	40550	0
375	20240902	135500	639183700	40550	40800	40800	40550	24
376	20240902	135400	638210250	40550	40650	40650	40550	100
377	20240902	135300	634154600	40750	40750	40750	40750	0
378	20240902	135200	634154600	40750	40750	40750	40750	0
379	20240902	135100	634154600	40750	40750	40750	40750	0
380	20240902	135000	634154600	40750	40750	40750	40750	0
381	20240902	134900	634154600	40750	40750	40750	40750	0
382	20240902	134800	634154600	40750	40750	40750	40750	5
383	20240902	134700	633950850	40750	40750	40750	40750	1
384	20240902	134600	633910100	40600	40600	40600	40600	0
385	20240902	134500	633910100	40600	40600	40600	40600	0
386	20240902	134400	633910100	40600	40600	40600	40600	0
387	20240902	134300	633910100	40600	40600	40600	40600	40
388	20240902	134200	632286100	40600	40600	40600	40600	1
389	20240902	134100	632245500	40500	40600	40600	40500	2300
390	20240902	134000	539090300	40600	40600	40600	40600	0
391	20240902	133900	539090300	40600	40600	40600	40600	0
392	20240902	133800	539090300	40600	40600	40600	40600	0
393	20240902	133700	539090300	40600	40600	40600	40600	0
394	20240902	133600	539090300	40600	40700	40700	40550	564
395	20240902	133500	516215800	40700	40700	40700	40700	0
396	20240902	133400	516215800	40700	40700	40700	40700	0
397	20240902	133300	516215800	40700	40700	40700	40700	0
398	20240902	133200	516215800	40700	40700	40700	40700	0
399	20240902	133100	516215800	40700	40700	40700	40700	0
400	20240902	133000	516215800	40700	40800	40800	40700	158
401	20240902	132900	509773000	40850	40850	40850	40850	3
402	20240902	132800	509650450	40850	40850	40850	40850	0
403	20240902	132700	509650450	40850	40850	40850	40850	1
404	20240902	132600	509609600	40850	40850	40850	40850	0
405	20240902	132500	509609600	40850	40850	40850	40850	0
406	20240902	132400	509609600	40850	40850	40850	40850	0
407	20240902	132300	509609600	40850	40850	40850	40850	1
408	20240902	132200	509568750	40850	40850	40850	40850	0
409	20240902	132100	509568750	40850	40850	40850	40850	1
410	20240902	132000	509527900	40850	40850	40850	40850	2
411	20240902	131900	509446200	40850	40850	40850	40850	0
412	20240902	131800	509446200	40850	40850	40850	40850	0
413	20240902	131700	509446200	40850	40850	40850	40850	0
414	20240902	131600	509446200	40850	40850	40850	40850	0
415	20240902	131500	509446200	40850	40850	40850	40850	0
416	20240902	131400	509446200	40850	40850	40850	40850	0
417	20240902	131300	509446200	40850	40850	40850	40850	1113
418	20240902	131200	463980150	40700	40700	40700	40700	0
419	20240902	131100	463980150	40700	40700	40700	40700	0
420	20240902	131000	463980150	40700	40700	40700	40700	4
421	20240902	130900	463817350	40600	40600	40600	40600	0
422	20240902	130800	463817350	40600	40600	40600	40600	0
423	20240902	130700	463817350	40600	40600	40600	40600	0
424	20240902	130600	463817350	40600	40600	40600	40600	0
425	20240902	130500	463817350	40600	40650	40650	40600	10
426	20240902	130400	463411050	40900	40900	40900	40900	1
427	20240902	130300	463370150	40950	40950	40950	40950	0
428	20240902	130200	463370150	40950	40950	40950	40650	27
429	20240902	130100	462264800	40950	40950	40950	40950	0
430	20240902	130000	462264800	40950	40950	40950	40950	0
431	20240902	125900	462264800	40950	40950	40950	40950	0
432	20240902	125800	462264800	40950	40700	40950	40600	287
433	20240902	125700	450606800	40700	40750	40750	40700	51
434	20240902	125600	448529000	40900	40900	40900	40900	0
435	20240902	125500	448529000	40900	40900	40900	40900	0
436	20240902	125400	448529000	40900	40900	40900	40900	0
437	20240902	125300	448529000	40900	40900	40900	40900	7
438	20240902	125200	448242700	40900	40900	40900	40900	0
439	20240902	125100	448242700	40900	40900	40900	40900	7
440	20240902	125000	447956400	40950	40950	40950	40950	0
441	20240902	124900	447956400	40950	40950	40950	40950	0
442	20240902	124800	447956400	40950	40950	40950	40950	0
443	20240902	124700	447956400	40950	40950	40950	40950	0
444	20240902	124600	447956400	40950	40950	40950	40950	0
445	20240902	124500	447956400	40950	40950	40950	40950	0
446	20240902	124400	447956400	40950	40950	40950	40950	0
447	20240902	124300	447956400	40950	40950	40950	40950	0
448	20240902	124200	447956400	40950	40950	40950	40950	50
449	20240902	124100	445908900	40950	40950	40950	40950	0
450	20240902	124000	445908900	40950	40950	40950	40950	0
451	20240902	123900	445908900	40950	40950	40950	40950	2
452	20240902	123800	445827000	40950	40950	40950	40950	10
453	20240902	123700	445417500	40950	40950	40950	40950	0
454	20240902	123600	445417500	40950	40950	40950	40950	7
455	20240902	123500	445130850	40850	40850	40850	40850	0
456	20240902	123400	445130850	40850	40850	40850	40850	0
457	20240902	123300	445130850	40850	40850	40850	40850	239
458	20240902	123200	435367700	40850	40850	40850	40850	4
459	20240902	123100	435204300	40650	40650	40650	40650	0
460	20240902	123000	435204300	40650	40650	40650	40650	1
461	20240902	122900	435163650	40600	40600	40600	40600	1
462	20240902	122800	435123050	40600	40600	40600	40600	1
463	20240902	122700	435082450	40600	40600	40600	40600	1
464	20240902	122600	435041850	40600	40600	40600	40600	1
465	20240902	122500	435001250	40600	40650	40650	40600	4
466	20240902	122400	434838750	40650	40650	40650	40650	5
467	20240902	122300	434635500	40650	40600	40650	40600	2
468	20240902	122200	434554250	40650	40650	40650	40650	11
469	20240902	122100	434107100	40650	40600	40650	40600	2
470	20240902	122000	434025850	40600	40600	40600	40600	1
471	20240902	121900	433985250	40600	40600	40600	40600	1
472	20240902	121800	433944650	40700	40700	40700	40700	2
473	20240902	121700	433863250	40600	40550	40600	40550	2
474	20240902	121600	433782100	40600	40600	40600	40600	1
475	20240902	121500	433741500	40600	40600	40600	40600	1
476	20240902	121400	433700900	40650	40650	40650	40650	1
477	20240902	121300	433660250	40600	40550	40600	40550	2
478	20240902	121200	433579100	40650	40650	40650	40650	1
479	20240902	121100	433538450	40550	40550	40550	40550	0
480	20240902	121000	433538450	40550	40550	40550	40550	2
481	20240902	120900	433457350	40550	40550	40550	40550	1
482	20240902	120800	433416800	40650	40650	40650	40650	0
483	20240902	120700	433416800	40650	40650	40700	40550	8
484	20240902	120600	433092050	40550	40500	40550	40500	19
485	20240902	120500	432321650	40500	40500	40500	40500	1
486	20240902	120400	432281150	40500	40500	40500	40500	1
487	20240902	120300	432240650	40500	40500	40500	40500	5
488	20240902	120200	432038150	40500	40550	40550	40500	3
489	20240902	120100	431916550	40500	40550	40550	40500	2
490	20240902	120000	431835500	40550	40500	40550	40500	5
491	20240902	115900	431632950	40500	40500	40500	40500	6
492	20240902	115800	431389950	40500	40500	40500	40500	4
493	20240902	115700	431227950	40500	40500	40550	40500	6
494	20240902	115600	430984900	40500	40500	40500	40500	4
495	20240902	115500	430822900	40500	40500	40500	40500	6
496	20240902	115400	430579900	40500	40500	40500	40500	4
497	20240902	115300	430417900	40500	40500	40500	40500	5
498	20240902	115200	430215400	40500	40650	40650	40500	4
499	20240902	115100	430053250	40500	40500	40650	40500	7
500	20240902	115000	429769450	40550	40550	40550	40550	5
501	20240902	114900	429566700	40550	40550	40550	40550	13
502	20240902	114800	429039550	40550	40550	40550	40500	5
503	20240902	114700	428836850	40500	40500	40500	40500	4
504	20240902	114600	428674850	40500	40500	40500	40500	5
505	20240902	114500	428472350	40500	40500	40500	40500	3
506	20240902	114400	428350850	40500	40500	40500	40500	5
507	20240902	114300	428148350	40500	40500	40550	40500	5
508	20240902	114200	427945800	40500	40500	40500	40500	5
509	20240902	114100	427743300	40450	40500	40500	40450	3
510	20240902	114000	427621900	40500	40450	40500	40450	6
511	20240902	113900	427379000	40450	40600	40600	40450	506
512	20240902	113800	406883600	40600	40600	40600	40600	4
513	20240902	113700	406721200	40600	40550	40600	40550	400
514	20240902	113600	390500950	40600	40650	40650	40600	534
515	20240902	113500	368820100	40650	40650	40650	40650	4
516	20240902	113400	368657500	40650	40650	40650	40650	5
517	20240902	113300	368454250	40650	40650	40650	40650	4
518	20240902	113200	368291650	40650	40650	40650	40650	4
519	20240902	113100	368129050	40650	40700	40700	40650	10
520	20240902	113000	367722200	40650	40650	40650	40650	1
521	20240902	112900	367681550	40650	40650	40700	40650	7
522	20240902	112800	367396750	40650	40650	40650	40650	1
523	20240902	112700	367356100	40650	40650	40650	40650	1
524	20240902	112600	367315450	40650	40650	40650	40650	1
525	20240902	112500	367274800	40600	40600	40600	40600	2
526	20240902	112400	367193600	40600	40600	40600	40600	0
527	20240902	112300	367193600	40600	40600	40600	40600	2
528	20240902	112200	367112400	40650	40650	40650	40650	1
529	20240902	112100	367071750	40700	40650	40700	40650	100
530	20240902	112000	363001800	40600	40600	40600	40600	2
531	20240902	111900	362920600	40600	40600	40600	40600	2
532	20240902	111800	362839400	40600	40650	40650	40600	9
533	20240902	111700	362473850	40650	40600	40650	40600	6
534	20240902	111600	362230200	40550	40550	40550	40550	1
535	20240902	111500	362189650	40550	40550	40600	40550	3
536	20240902	111400	362067950	40550	40550	40550	40550	1
537	20240902	111300	362027400	40600	40550	40600	40550	5
538	20240902	111200	361824450	40550	40550	40550	40550	1
539	20240902	111100	361783900	40550	40550	40550	40550	1
540	20240902	111000	361743350	40550	40550	40550	40550	1
541	20240902	110900	361702800	40550	40550	40550	40550	1
542	20240902	110800	361662250	40550	40550	40550	40550	1
543	20240902	110700	361621700	40550	40550	40550	40550	2
544	20240902	110600	361540600	40550	40500	40550	40500	2
545	20240902	110500	361459550	40500	40500	40500	40500	1
546	20240902	110400	361419050	40700	40550	40700	40500	1501
547	20240902	110300	300621900	40550	40550	40550	40500	211
548	20240902	110200	292071300	40550	40600	40600	40550	1306
549	20240902	110100	239092100	40650	40700	40700	40650	406
550	20240902	110000	222588050	40650	40650	40650	40650	2
551	20240902	105900	222506750	40650	40650	40700	40650	10
552	20240902	105800	222099900	40700	40650	40700	40650	2
553	20240902	105700	222018550	40650	40650	40650	40650	181
554	20240902	105600	214660900	40650	40700	40700	40650	3
555	20240902	105500	214538850	40650	40650	40650	40650	3
556	20240902	105400	214416900	40650	40650	40650	40650	112
557	20240902	105300	209864100	40650	40700	40700	40650	5
558	20240902	105200	209660650	40700	40650	40700	40650	8
559	20240902	105100	209335100	40700	40650	40700	40650	4
560	20240902	105000	209172400	40650	40650	40650	40650	1
561	20240902	104900	209131750	40700	40700	40700	40700	26
562	20240902	104800	208073550	40700	40700	40700	40700	1
563	20240902	104700	208032850	40650	40650	40650	40650	1
564	20240902	104600	207992200	40650	40650	40650	40650	201
565	20240902	104500	199821550	40650	40700	40700	40650	258
566	20240902	104400	189321000	40700	40700	40700	40700	2
567	20240902	104300	189239600	40700	40700	40700	40700	1
568	20240902	104200	189198900	40700	40750	40750	40700	21
569	20240902	104100	188344150	40750	40800	40800	40750	126
570	20240902	104000	183208300	40750	40750	40750	40750	3
571	20240902	103900	183086050	40700	40700	40700	40700	16
572	20240902	103800	182434850	40750	40750	40750	40750	30
573	20240902	103700	181212350	40800	40800	40800	40800	18
574	20240902	103600	180477950	40800	40800	40800	40800	2
575	20240902	103500	180396350	40800	40800	40800	40800	1
576	20240902	103400	180355550	40800	40800	40800	40800	81
577	20240902	103300	177050750	40950	40950	40950	40950	11
578	20240902	103200	176600300	40800	40800	40800	40800	8
579	20240902	103100	176273900	40800	40800	40800	40800	1
580	20240902	103000	176233100	40900	40950	40950	40900	8
581	20240902	102900	175905650	40950	40850	40950	40850	18
582	20240902	102800	175168850	40950	40950	40950	40950	0
583	20240902	102700	175168850	40950	40950	40950	40950	0
584	20240902	102600	175168850	40950	40950	40950	40950	0
585	20240902	102500	175168850	40950	40950	40950	40950	1
586	20240902	102400	175127900	40950	40950	40950	40950	0
587	20240902	102300	175127900	40950	40950	40950	40950	0
588	20240902	102200	175127900	40950	40950	40950	40950	4
589	20240902	102100	174964100	40950	40950	40950	40950	0
590	20240902	102000	174964100	40950	40950	40950	40950	0
591	20240902	101900	174964100	40950	40950	40950	40950	0
592	20240902	101800	174964100	40950	40950	40950	40950	0
593	20240902	101700	174964100	40950	40950	40950	40950	5
594	20240902	101600	174759350	40750	40750	40750	40750	0
595	20240902	101500	174759350	40750	40750	40750	40750	107
596	20240902	101400	170399100	40750	40750	40750	40750	0
597	20240902	101300	170399100	40750	40750	40750	40750	0
598	20240902	101200	170399100	40750	40800	40800	40750	4
599	20240902	101100	170236000	40800	40800	40800	40800	0
600	20240902	101000	170236000	40800	40800	40800	40800	0
601	20240902	100900	170236000	40800	40800	40800	40800	0
602	20240902	100800	170236000	40800	40800	40800	40800	6
603	20240902	100700	169991200	40800	40800	40800	40800	0
604	20240902	100600	169991200	40800	40800	40800	40800	28
605	20240902	100500	168848800	40800	40850	40850	40800	50
606	20240902	100400	166808500	40900	40950	40950	40900	31
607	20240902	100300	165540050	40950	40950	40950	40950	1
608	20240902	100200	165499100	40950	40950	40950	40950	1
609	20240902	100100	165458150	41000	41000	41000	41000	0
610	20240902	100000	165458150	41000	40950	41000	40950	3
611	20240902	095900	165335250	41000	41000	41000	41000	0
612	20240902	095800	165335250	41000	41000	41000	41000	0
613	20240902	095700	165335250	41000	41000	41000	41000	73
614	20240902	095600	162342250	41000	41000	41000	41000	0
615	20240902	095500	162342250	41000	41000	41000	41000	0
616	20240902	095400	162342250	41000	41000	41000	41000	4
617	20240902	095300	162178250	41000	41000	41000	41000	100
618	20240902	095200	158078250	41000	41000	41000	41000	5
619	20240902	095100	157873250	41000	41000	41000	41000	0
620	20240902	095000	157873250	41000	41000	41000	41000	0
621	20240902	094900	157873250	41000	41000	41000	41000	5
622	20240902	094800	157668250	41000	41000	41000	41000	0
623	20240902	094700	157668250	41000	41000	41000	41000	45
624	20240902	094600	155823250	40800	40800	40800	40800	6
625	20240902	094500	155578450	40750	40750	40750	40750	0
626	20240902	094400	155578450	40750	40800	40800	40750	8
627	20240902	094300	155252250	40950	40950	40950	40950	0
628	20240902	094200	155252250	40950	41000	41000	40950	2
629	20240902	094100	155170300	41000	41000	41000	41000	1
630	20240902	094000	155129300	40950	40950	40950	40950	130
631	20240902	093900	149805800	40950	40950	40950	40950	0
632	20240902	093800	149805800	40950	40950	40950	40950	2
633	20240902	093700	149723900	40950	40950	40950	40950	7
634	20240902	093600	149437250	40850	40850	40850	40850	1
635	20240902	093500	149396400	41000	41000	41000	41000	11
636	20240902	093400	148945400	41000	40950	41000	40950	2
637	20240902	093300	148863450	40950	40950	40950	40950	0
638	20240902	093200	148863450	40950	40950	40950	40950	1
639	20240902	093100	148822500	40600	40600	40600	40600	0
640	20240902	093000	148822500	40600	40650	40700	40600	561
641	20240902	092900	126012100	40600	40600	40600	40600	0
642	20240902	092800	126012100	40600	40650	40650	40600	32
643	20240902	092700	124711800	40650	40650	40650	40650	9
644	20240902	092600	124345950	40650	40750	40750	40650	745
645	20240902	092500	94048900	40750	40750	40750	40750	1
646	20240902	092400	94008150	40750	40750	40750	40750	14
647	20240902	092300	93437650	40750	40700	40750	40700	105
648	20240902	092200	89162400	40750	40750	40750	40700	12
649	20240902	092100	88673900	40750	40750	40750	40750	15
650	20240902	092000	88062650	40750	40750	40750	40750	0
651	20240902	091900	88062650	40750	40800	40800	40750	598
652	20240902	091800	63665550	40800	40850	40850	40800	131
653	20240902	091700	58320700	40800	40800	40800	40800	0
654	20240902	091600	58320700	40800	40800	40800	40800	0
655	20240902	091500	58320700	40800	40800	40800	40800	20
656	20240902	091400	57504700	40850	40850	40850	40850	1
657	20240902	091300	57463850	40850	40850	40850	40850	2
658	20240902	091200	57382150	40850	40850	40850	40850	3
659	20240902	091100	57259600	40850	40850	40850	40850	4
660	20240902	091000	57096200	40850	40850	40850	40850	347
661	20240902	090900	42921250	40900	40900	40900	40900	73
662	20240902	090800	39935550	40900	40900	40900	40900	0
663	20240902	090700	39935550	40900	40900	40900	40900	68
664	20240902	090600	37154350	40900	40900	40900	40900	595
665	20240902	090500	12818850	40950	40950	40950	40950	10
666	20240902	090400	12409350	40950	40950	40950	40950	269
667	20240902	090300	1393800	40950	40950	40950	40950	0
668	20240902	090200	1393800	40950	40950	40950	40950	0
669	20240902	090100	1393800	40950	40950	40950	40950	2
670	20240902	090000	1311900	41100	40950	41100	40950	32