KissMeData/298050/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	205900	1508262000	270000	270000	270000	270000	521
3	20240913	205800	1508262000	270000	270000	270000	270000	0
4	20240913	205700	1508262000	270000	270000	270000	270000	0
5	20240913	205600	1508262000	270000	270000	270000	270000	0
6	20240913	205500	1508262000	270000	270000	270000	270000	0
7	20240913	205400	1508262000	270000	270000	270000	270000	0
8	20240913	205300	1508262000	270000	270000	270000	270000	0
9	20240913	205200	1508262000	270000	270000	270000	270000	0
10	20240913	205100	1508262000	270000	270000	270000	270000	0
11	20240913	205000	1508262000	270000	270000	270000	270000	0
12	20240913	204900	1508262000	270000	270000	270000	270000	0
13	20240913	204800	1508262000	270000	270000	270000	270000	0
14	20240913	204700	1508262000	270000	270000	270000	270000	0
15	20240913	204600	1508262000	270000	270000	270000	270000	0
16	20240913	204500	1508262000	270000	270000	270000	270000	0
17	20240913	204400	1508262000	270000	270000	270000	270000	0
18	20240913	204300	1508262000	270000	270000	270000	270000	0
19	20240913	204200	1508262000	270000	270000	270000	270000	0
20	20240913	204100	1508262000	270000	270000	270000	270000	0
21	20240913	204000	1508262000	270000	270000	270000	270000	0
22	20240913	203900	1508262000	270000	270000	270000	270000	0
23	20240913	203800	1508262000	270000	270000	270000	270000	0
24	20240913	203700	1508262000	270000	270000	270000	270000	0
25	20240913	203600	1508262000	270000	270000	270000	270000	0
26	20240913	203500	1508262000	270000	270000	270000	270000	0
27	20240913	203400	1508262000	270000	270000	270000	270000	0
28	20240913	203300	1508262000	270000	270000	270000	270000	0
29	20240913	203200	1508262000	270000	270000	270000	270000	0
30	20240913	203100	1508262000	270000	270000	270000	270000	0
31	20240913	203000	1508262000	270000	270000	270000	270000	0
32	20240913	202900	1508262000	270000	270000	270000	270000	521
33	20240913	202800	1508262000	270000	270000	270000	270000	0
34	20240913	202700	1508262000	270000	270000	270000	270000	0
35	20240913	202600	1508262000	270000	270000	270000	270000	0
36	20240913	202500	1508262000	270000	270000	270000	270000	0
37	20240913	202400	1508262000	270000	270000	270000	270000	0
38	20240913	202300	1508262000	270000	270000	270000	270000	0
39	20240913	202200	1508262000	270000	270000	270000	270000	0
40	20240913	202100	1508262000	270000	270000	270000	270000	0
41	20240913	202000	1508262000	270000	270000	270000	270000	0
42	20240913	201900	1508262000	270000	270000	270000	270000	0
43	20240913	201800	1508262000	270000	270000	270000	270000	0
44	20240913	201700	1508262000	270000	270000	270000	270000	0
45	20240913	201600	1508262000	270000	270000	270000	270000	0
46	20240913	201500	1508262000	270000	270000	270000	270000	0
47	20240913	201400	1508262000	270000	270000	270000	270000	0
48	20240913	201300	1508262000	270000	270000	270000	270000	0
49	20240913	201200	1508262000	270000	270000	270000	270000	0
50	20240913	201100	1508262000	270000	270000	270000	270000	0
51	20240913	201000	1508262000	270000	270000	270000	270000	0
52	20240913	200900	1508262000	270000	270000	270000	270000	0
53	20240913	200800	1508262000	270000	270000	270000	270000	0
54	20240913	200700	1508262000	270000	270000	270000	270000	0
55	20240913	200600	1508262000	270000	270000	270000	270000	0
56	20240913	200500	1508262000	270000	270000	270000	270000	0
57	20240913	200400	1508262000	270000	270000	270000	270000	0
58	20240913	200300	1508262000	270000	270000	270000	270000	0
59	20240913	200200	1508262000	270000	270000	270000	270000	0
60	20240913	200100	1508262000	270000	270000	270000	270000	0
61	20240913	200000	1508262000	270000	270000	270000	270000	0
62	20240913	195900	1508262000	270000	270000	270000	270000	521
63	20240913	195800	1508262000	270000	270000	270000	270000	0
64	20240913	195700	1508262000	270000	270000	270000	270000	0
65	20240913	195600	1508262000	270000	270000	270000	270000	0
66	20240913	195500	1508262000	270000	270000	270000	270000	0
67	20240913	195400	1508262000	270000	270000	270000	270000	0
68	20240913	195300	1508262000	270000	270000	270000	270000	0
69	20240913	195200	1508262000	270000	270000	270000	270000	0
70	20240913	195100	1508262000	270000	270000	270000	270000	0
71	20240913	195000	1508262000	270000	270000	270000	270000	0
72	20240913	194900	1508262000	270000	270000	270000	270000	0
73	20240913	194800	1508262000	270000	270000	270000	270000	0
74	20240913	194700	1508262000	270000	270000	270000	270000	0
75	20240913	194600	1508262000	270000	270000	270000	270000	0
76	20240913	194500	1508262000	270000	270000	270000	270000	0
77	20240913	194400	1508262000	270000	270000	270000	270000	0
78	20240913	194300	1508262000	270000	270000	270000	270000	0
79	20240913	194200	1508262000	270000	270000	270000	270000	0
80	20240913	194100	1508262000	270000	270000	270000	270000	0
81	20240913	194000	1508262000	270000	270000	270000	270000	0
82	20240913	193900	1508262000	270000	270000	270000	270000	0
83	20240913	193800	1508262000	270000	270000	270000	270000	0
84	20240913	193700	1508262000	270000	270000	270000	270000	0
85	20240913	193600	1508262000	270000	270000	270000	270000	0
86	20240913	193500	1508262000	270000	270000	270000	270000	0
87	20240913	193400	1508262000	270000	270000	270000	270000	0
88	20240913	193300	1508262000	270000	270000	270000	270000	0
89	20240913	193200	1508262000	270000	270000	270000	270000	0
90	20240913	193100	1508262000	270000	270000	270000	270000	0
91	20240913	193000	1508262000	270000	270000	270000	270000	0
92	20240913	192900	1508262000	270000	270000	270000	270000	521
93	20240913	192800	1508262000	270000	270000	270000	270000	0
94	20240913	192700	1508262000	270000	270000	270000	270000	0
95	20240913	192600	1508262000	270000	270000	270000	270000	0
96	20240913	192500	1508262000	270000	270000	270000	270000	0
97	20240913	192400	1508262000	270000	270000	270000	270000	0
98	20240913	192300	1508262000	270000	270000	270000	270000	0
99	20240913	192200	1508262000	270000	270000	270000	270000	0
100	20240913	192100	1508262000	270000	270000	270000	270000	0
101	20240913	192000	1508262000	270000	270000	270000	270000	0
102	20240913	191900	1508262000	270000	270000	270000	270000	0
103	20240913	191800	1508262000	270000	270000	270000	270000	0
104	20240913	191700	1508262000	270000	270000	270000	270000	0
105	20240913	191600	1508262000	270000	270000	270000	270000	0
106	20240913	191500	1508262000	270000	270000	270000	270000	0
107	20240913	191400	1508262000	270000	270000	270000	270000	0
108	20240913	191300	1508262000	270000	270000	270000	270000	0
109	20240913	191200	1508262000	270000	270000	270000	270000	0
110	20240913	191100	1508262000	270000	270000	270000	270000	0
111	20240913	191000	1508262000	270000	270000	270000	270000	0
112	20240913	190900	1508262000	270000	270000	270000	270000	0
113	20240913	190800	1508262000	270000	270000	270000	270000	0
114	20240913	190700	1508262000	270000	270000	270000	270000	0
115	20240913	190600	1508262000	270000	270000	270000	270000	0
116	20240913	190500	1508262000	270000	270000	270000	270000	0
117	20240913	190400	1508262000	270000	270000	270000	270000	0
118	20240913	190300	1508262000	270000	270000	270000	270000	0
119	20240913	190200	1508262000	270000	270000	270000	270000	0
120	20240913	190100	1508262000	270000	270000	270000	270000	0
121	20240913	190000	1508262000	270000	270000	270000	270000	0
122	20240913	185900	1508262000	270000	270000	270000	270000	521
123	20240913	185800	1508262000	270000	270000	270000	270000	0
124	20240913	185700	1508262000	270000	270000	270000	270000	0
125	20240913	185600	1508262000	270000	270000	270000	270000	0
126	20240913	185500	1508262000	270000	270000	270000	270000	0
127	20240913	185400	1508262000	270000	270000	270000	270000	0
128	20240913	185300	1508262000	270000	270000	270000	270000	0
129	20240913	185200	1508262000	270000	270000	270000	270000	0
130	20240913	185100	1508262000	270000	270000	270000	270000	0
131	20240913	185000	1508262000	270000	270000	270000	270000	0
132	20240913	184900	1508262000	270000	270000	270000	270000	0
133	20240913	184800	1508262000	270000	270000	270000	270000	0
134	20240913	184700	1508262000	270000	270000	270000	270000	0
135	20240913	184600	1508262000	270000	270000	270000	270000	0
136	20240913	184500	1508262000	270000	270000	270000	270000	0
137	20240913	184400	1508262000	270000	270000	270000	270000	0
138	20240913	184300	1508262000	270000	270000	270000	270000	0
139	20240913	184200	1508262000	270000	270000	270000	270000	0
140	20240913	184100	1508262000	270000	270000	270000	270000	0
141	20240913	184000	1508262000	270000	270000	270000	270000	0
142	20240913	183900	1508262000	270000	270000	270000	270000	0
143	20240913	183800	1508262000	270000	270000	270000	270000	0
144	20240913	183700	1508262000	270000	270000	270000	270000	0
145	20240913	183600	1508262000	270000	270000	270000	270000	0
146	20240913	183500	1508262000	270000	270000	270000	270000	0
147	20240913	183400	1508262000	270000	270000	270000	270000	0
148	20240913	183300	1508262000	270000	270000	270000	270000	0
149	20240913	183200	1508262000	270000	270000	270000	270000	0
150	20240913	183100	1508262000	270000	270000	270000	270000	0
151	20240913	183000	1508262000	270000	270000	270000	270000	0
152	20240913	182900	1508262000	270000	270000	270000	270000	521
153	20240913	182800	1508262000	270000	270000	270000	270000	0
154	20240913	182700	1508262000	270000	270000	270000	270000	0
155	20240913	182600	1508262000	270000	270000	270000	270000	0
156	20240913	182500	1508262000	270000	270000	270000	270000	0
157	20240913	182400	1508262000	270000	270000	270000	270000	0
158	20240913	182300	1508262000	270000	270000	270000	270000	0
159	20240913	182200	1508262000	270000	270000	270000	270000	0
160	20240913	182100	1508262000	270000	270000	270000	270000	0
161	20240913	182000	1508262000	270000	270000	270000	270000	0
162	20240913	181900	1508262000	270000	270000	270000	270000	0
163	20240913	181800	1508262000	270000	270000	270000	270000	0
164	20240913	181700	1508262000	270000	270000	270000	270000	0
165	20240913	181600	1508262000	270000	270000	270000	270000	0
166	20240913	181500	1508262000	270000	270000	270000	270000	0
167	20240913	181400	1508262000	270000	270000	270000	270000	0
168	20240913	181300	1508262000	270000	270000	270000	270000	0
169	20240913	181200	1508262000	270000	270000	270000	270000	0
170	20240913	181100	1508262000	270000	270000	270000	270000	0
171	20240913	181000	1508262000	270000	270000	270000	270000	0
172	20240913	180900	1508262000	270000	270000	270000	270000	0
173	20240913	180800	1508262000	270000	270000	270000	270000	0
174	20240913	180700	1508262000	270000	270000	270000	270000	0
175	20240913	180600	1508262000	270000	270000	270000	270000	0
176	20240913	180500	1508262000	270000	270000	270000	270000	0
177	20240913	180400	1508262000	270000	270000	270000	270000	0
178	20240913	180300	1508262000	270000	270000	270000	270000	0
179	20240913	180200	1508262000	270000	270000	270000	270000	0
180	20240913	180100	1508262000	270000	270000	270000	270000	0
181	20240913	180000	1508262000	270000	270000	270000	270000	0
182	20240913	175900	1508262000	270000	270000	270000	270000	521
183	20240913	175800	1508262000	270000	270000	270000	270000	0
184	20240913	175700	1508262000	270000	270000	270000	270000	0
185	20240913	175600	1508262000	270000	270000	270000	270000	0
186	20240913	175500	1508262000	270000	270000	270000	270000	0
187	20240913	175400	1508262000	270000	270000	270000	270000	0
188	20240913	175300	1508262000	270000	270000	270000	270000	0
189	20240913	175200	1508262000	270000	270000	270000	270000	0
190	20240913	175100	1508262000	270000	270000	270000	270000	0
191	20240913	175000	1508262000	270000	270000	270000	270000	0
192	20240913	174900	1508262000	270000	270000	270000	270000	0
193	20240913	174800	1508262000	270000	270000	270000	270000	0
194	20240913	174700	1508262000	270000	270000	270000	270000	0
195	20240913	174600	1508262000	270000	270000	270000	270000	0
196	20240913	174500	1508262000	270000	270000	270000	270000	0
197	20240913	174400	1508262000	270000	270000	270000	270000	0
198	20240913	174300	1508262000	270000	270000	270000	270000	0
199	20240913	174200	1508262000	270000	270000	270000	270000	0
200	20240913	174100	1508262000	270000	270000	270000	270000	0
201	20240913	174000	1508262000	270000	270000	270000	270000	0
202	20240913	173900	1508262000	270000	270000	270000	270000	0
203	20240913	173800	1508262000	270000	270000	270000	270000	0
204	20240913	173700	1508262000	270000	270000	270000	270000	0
205	20240913	173600	1508262000	270000	270000	270000	270000	0
206	20240913	173500	1508262000	270000	270000	270000	270000	0
207	20240913	173400	1508262000	270000	270000	270000	270000	0
208	20240913	173300	1508262000	270000	270000	270000	270000	0
209	20240913	173200	1508262000	270000	270000	270000	270000	0
210	20240913	173100	1508262000	270000	270000	270000	270000	0
211	20240913	173000	1508262000	270000	270000	270000	270000	0
212	20240913	172900	1508262000	270000	270000	270000	270000	521
213	20240913	172800	1508262000	270000	270000	270000	270000	0
214	20240913	172700	1508262000	270000	270000	270000	270000	0
215	20240913	172600	1508262000	270000	270000	270000	270000	0
216	20240913	172500	1508262000	270000	270000	270000	270000	0
217	20240913	172400	1508262000	270000	270000	270000	270000	0
218	20240913	172300	1508262000	270000	270000	270000	270000	0
219	20240913	172200	1508262000	270000	270000	270000	270000	0
220	20240913	172100	1508262000	270000	270000	270000	270000	0
221	20240913	172000	1508262000	270000	270000	270000	270000	0
222	20240913	171900	1508262000	270000	270000	270000	270000	0
223	20240913	171800	1508262000	270000	270000	270000	270000	0
224	20240913	171700	1508262000	270000	270000	270000	270000	0
225	20240913	171600	1508262000	270000	270000	270000	270000	0
226	20240913	171500	1508262000	270000	270000	270000	270000	0
227	20240913	171400	1508262000	270000	270000	270000	270000	0
228	20240913	171300	1508262000	270000	270000	270000	270000	0
229	20240913	171200	1508262000	270000	270000	270000	270000	0
230	20240913	171100	1508262000	270000	270000	270000	270000	0
231	20240913	171000	1508262000	270000	270000	270000	270000	0
232	20240913	170900	1508262000	270000	270000	270000	270000	0
233	20240913	170800	1508262000	270000	270000	270000	270000	0
234	20240913	170700	1508262000	270000	270000	270000	270000	0
235	20240913	170600	1508262000	270000	270000	270000	270000	0
236	20240913	170500	1508262000	270000	270000	270000	270000	0
237	20240913	170400	1508262000	270000	270000	270000	270000	0
238	20240913	170300	1508262000	270000	270000	270000	270000	0
239	20240913	170200	1508262000	270000	270000	270000	270000	0
240	20240913	170100	1508262000	270000	270000	270000	270000	0
241	20240913	170000	1508262000	270000	270000	270000	270000	0
242	20240913	165900	1508262000	270000	270000	270000	270000	521
243	20240913	165800	1508262000	270000	270000	270000	270000	0
244	20240913	165700	1508262000	270000	270000	270000	270000	0
245	20240913	165600	1508262000	270000	270000	270000	270000	0
246	20240913	165500	1508262000	270000	270000	270000	270000	0
247	20240913	165400	1508262000	270000	270000	270000	270000	0
248	20240913	165300	1508262000	270000	270000	270000	270000	0
249	20240913	165200	1508262000	270000	270000	270000	270000	0
250	20240913	165100	1508262000	270000	270000	270000	270000	0
251	20240913	165000	1508262000	270000	270000	270000	270000	0
252	20240913	164900	1508262000	270000	270000	270000	270000	0
253	20240913	164800	1508262000	270000	270000	270000	270000	0
254	20240913	164700	1508262000	270000	270000	270000	270000	0
255	20240913	164600	1508262000	270000	270000	270000	270000	0
256	20240913	164500	1508262000	270000	270000	270000	270000	0
257	20240913	164400	1508262000	270000	270000	270000	270000	0
258	20240913	164300	1508262000	270000	270000	270000	270000	0
259	20240913	164200	1508262000	270000	270000	270000	270000	0
260	20240913	164100	1508262000	270000	270000	270000	270000	0
261	20240913	164000	1508262000	270000	270000	270000	270000	0
262	20240913	163900	1508262000	270000	270000	270000	270000	0
263	20240913	163800	1508262000	270000	270000	270000	270000	0
264	20240913	163700	1508262000	270000	270000	270000	270000	0
265	20240913	163600	1508262000	270000	270000	270000	270000	0
266	20240913	163500	1508262000	270000	270000	270000	270000	0
267	20240913	163400	1508262000	270000	270000	270000	270000	0
268	20240913	163300	1508262000	270000	270000	270000	270000	0
269	20240913	163200	1508262000	270000	270000	270000	270000	0
270	20240913	163100	1508262000	270000	270000	270000	270000	0
271	20240913	163000	1508262000	270000	270000	270000	270000	0
272	20240913	162900	1508262000	270000	270000	270000	270000	521
273	20240913	162800	1508262000	270000	270000	270000	270000	0
274	20240913	162700	1508262000	270000	270000	270000	270000	0
275	20240913	162600	1508262000	270000	270000	270000	270000	0
276	20240913	162500	1508262000	270000	270000	270000	270000	0
277	20240913	162400	1508262000	270000	270000	270000	270000	0
278	20240913	162300	1508262000	270000	270000	270000	270000	0
279	20240913	162200	1508262000	270000	270000	270000	270000	0
280	20240913	162100	1508262000	270000	270000	270000	270000	0
281	20240913	162000	1508262000	270000	270000	270000	270000	0
282	20240913	161900	1508262000	270000	270000	270000	270000	0
283	20240913	161800	1508262000	270000	270000	270000	270000	0
284	20240913	161700	1508262000	270000	270000	270000	270000	0
285	20240913	161600	1508262000	270000	270000	270000	270000	0
286	20240913	161500	1508262000	270000	270000	270000	270000	0
287	20240913	161400	1508262000	270000	270000	270000	270000	0
288	20240913	161300	1508262000	270000	270000	270000	270000	0
289	20240913	161200	1508262000	270000	270000	270000	270000	0
290	20240913	161100	1508262000	270000	270000	270000	270000	0
291	20240913	161000	1508262000	270000	270000	270000	270000	0
292	20240913	160900	1508262000	270000	270000	270000	270000	0
293	20240913	160800	1508262000	270000	270000	270000	270000	0
294	20240913	160700	1508262000	270000	270000	270000	270000	0
295	20240913	160600	1508262000	270000	270000	270000	270000	0
296	20240913	160500	1508262000	270000	270000	270000	270000	0
297	20240913	160400	1508262000	270000	270000	270000	270000	0
298	20240913	160300	1508262000	270000	270000	270000	270000	0
299	20240913	160200	1508262000	270000	270000	270000	270000	0
300	20240913	160100	1508262000	270000	270000	270000	270000	0
301	20240913	160000	1508262000	270000	270000	270000	270000	0
302	20240913	155900	1508262000	270000	270000	270000	270000	521
303	20240913	155800	1508262000	270000	270000	270000	270000	0
304	20240913	155700	1508262000	270000	270000	270000	270000	0
305	20240913	155600	1508262000	270000	270000	270000	270000	0
306	20240913	155500	1508262000	270000	270000	270000	270000	0
307	20240913	155400	1508262000	270000	270000	270000	270000	0
308	20240913	155300	1508262000	270000	270000	270000	270000	0
309	20240913	155200	1508262000	270000	270000	270000	270000	0
310	20240913	155100	1508262000	270000	270000	270000	270000	0
311	20240913	155000	1508262000	270000	270000	270000	270000	0
312	20240913	154900	1508262000	270000	270000	270000	270000	0
313	20240913	154800	1508262000	270000	270000	270000	270000	0
314	20240913	154700	1508262000	270000	270000	270000	270000	0
315	20240913	154600	1508262000	270000	270000	270000	270000	0
316	20240913	154500	1508262000	270000	270000	270000	270000	0
317	20240913	154400	1508262000	270000	270000	270000	270000	0
318	20240913	154300	1508262000	270000	270000	270000	270000	0
319	20240913	154200	1508262000	270000	270000	270000	270000	0
320	20240913	154100	1508262000	270000	270000	270000	270000	0
321	20240913	154000	1508262000	270000	270000	270000	270000	0
322	20240913	153900	1508262000	270000	270000	270000	270000	0
323	20240913	153800	1508262000	270000	270000	270000	270000	0
324	20240913	153700	1508262000	270000	270000	270000	270000	0
325	20240913	153600	1508262000	270000	270000	270000	270000	0
326	20240913	153500	1508262000	270000	270000	270000	270000	0
327	20240913	153400	1508262000	270000	270000	270000	270000	0
328	20240913	153300	1508262000	270000	270000	270000	270000	0
329	20240913	153200	1508262000	270000	270000	270000	270000	0
330	20240913	153100	1508262000	270000	270000	270000	270000	0
331	20240913	153000	1508262000	270000	270000	270000	270000	521
332	20240913	152900	1367592000	270000	270000	270000	270000	0
333	20240913	152800	1367592000	270000	270000	270000	270000	0
334	20240913	152700	1367592000	270000	270000	270000	270000	0
335	20240913	152600	1367592000	270000	270000	270000	270000	0
336	20240913	152500	1367592000	270000	270000	270000	270000	0
337	20240913	152400	1367592000	270000	270000	270000	270000	0
338	20240913	152300	1367592000	270000	270000	270000	270000	0
339	20240913	152200	1367592000	270000	270000	270000	270000	0
340	20240913	152100	1367592000	270000	270000	270000	270000	0
341	20240913	152000	1367592000	270000	270000	270000	270000	0
342	20240913	151900	1367592000	270000	270000	270000	269500	48
343	20240913	151800	1354633000	270000	270000	270000	270000	4
344	20240913	151700	1353553000	270000	270000	270000	269500	13
345	20240913	151600	1350044000	270000	269500	270000	269500	10
346	20240913	151500	1347346500	269500	269500	270000	269500	7
347	20240913	151400	1345458500	269500	269500	269500	269500	10
348	20240913	151300	1342763500	269500	269500	269500	269500	5
349	20240913	151200	1341416000	269500	269500	270000	269500	42
350	20240913	151100	1330095500	269500	269500	270000	269500	30
351	20240913	151000	1322009500	270000	269000	270000	269000	5
352	20240913	150900	1320663000	269000	269500	269500	269000	21
353	20240913	150800	1315010500	269000	269000	269000	269000	2
354	20240913	150700	1314472500	270000	269500	270000	269500	116
355	20240913	150600	1283209000	269500	270000	270000	269500	3
356	20240913	150500	1282400000	269500	270000	270000	269500	3
357	20240913	150400	1281591000	270000	269500	270000	269500	2
358	20240913	150300	1281051500	270000	270000	270000	270000	2
359	20240913	150200	1280511500	269500	270000	270000	269500	2
360	20240913	150100	1279972000	270000	269500	270000	269500	43
361	20240913	150000	1268383000	270000	269500	270000	269500	8
362	20240913	145900	1266225000	270000	270000	270000	269500	26
363	20240913	145800	1259208500	269500	269500	269500	269500	1
364	20240913	145700	1258939000	270000	270000	270000	270000	0
365	20240913	145600	1258939000	270000	270000	270000	269500	5
366	20240913	145500	1257590000	269500	269500	269500	269500	1
367	20240913	145400	1257320500	269500	269500	269500	269500	2
368	20240913	145300	1256781500	269500	269500	269500	269500	0
369	20240913	145200	1256781500	269500	269500	269500	269500	3
370	20240913	145100	1255973000	270000	270000	270000	270000	0
371	20240913	145000	1255973000	270000	270000	270000	270000	3
372	20240913	144900	1255163000	269500	269500	269500	269500	5
373	20240913	144800	1253815500	269500	269500	269500	269500	0
374	20240913	144700	1253815500	269500	269500	269500	269500	0
375	20240913	144600	1253815500	269500	269500	269500	269500	1
376	20240913	144500	1253546000	270000	270000	270000	270000	3
377	20240913	144400	1252736000	269500	269500	269500	269500	6
378	20240913	144300	1251119000	269500	269500	269500	269500	0
379	20240913	144200	1251119000	269500	270000	270000	269500	3
380	20240913	144100	1250310000	270000	269500	270000	269500	3
381	20240913	144000	1249500500	269500	269000	269500	269000	146
382	20240913	143900	1210209500	268500	268500	268500	268500	2
383	20240913	143800	1209672500	269000	268500	269000	268500	8
384	20240913	143700	1207523500	269000	269000	269000	269000	12
385	20240913	143600	1204295500	268500	268500	268500	268500	0
386	20240913	143500	1204295500	268500	268500	268500	268500	11
387	20240913	143400	1201342000	268500	268500	268500	268500	11
388	20240913	143300	1198388500	269000	268500	269000	268500	23
389	20240913	143200	1192206500	268500	268500	268500	268500	20
390	20240913	143100	1186836500	268500	268500	268500	268500	6
391	20240913	143000	1185225500	268500	268500	268500	268500	10
392	20240913	142900	1182540500	268500	268500	268500	268500	19
393	20240913	142800	1177439000	268500	268500	269000	268500	20
394	20240913	142700	1172068500	268500	268500	269000	268500	20
395	20240913	142600	1166697000	268500	268500	268500	268500	9
396	20240913	142500	1164280500	268500	268500	268500	268500	16
397	20240913	142400	1159984500	268500	269000	269000	268500	8
398	20240913	142300	1157835500	269000	268500	269000	268500	33
399	20240913	142200	1148964500	269500	268500	269500	268500	20
400	20240913	142100	1143592500	269000	268500	269000	268500	6
401	20240913	142000	1141981000	268500	268500	268500	268500	18
402	20240913	141900	1137148000	269000	269000	269000	268500	24
403	20240913	141800	1130699500	269000	268500	269000	268500	19
404	20240913	141700	1125597000	268500	269000	269000	268500	35
405	20240913	141600	1116195500	269000	269000	269000	269000	8
406	20240913	141500	1114043500	269000	268500	269500	268500	19
407	20240913	141400	1108934000	268500	268500	268500	268500	20
408	20240913	141300	1103564000	269000	268500	269000	268500	38
409	20240913	141200	1093350000	268500	268500	268500	268500	14
410	20240913	141100	1089591000	268500	268500	268500	268500	7
411	20240913	141000	1087711500	268500	268500	268500	268500	15
412	20240913	140900	1083684000	268500	268500	269000	268500	21
413	20240913	140800	1078044500	268500	268500	268500	268500	18
414	20240913	140700	1073211500	269000	269000	269000	268500	24
415	20240913	140600	1066757000	269000	269000	269000	269000	7
416	20240913	140500	1064874000	269000	269500	269500	269000	18
417	20240913	140400	1060031000	269000	269000	269000	269000	8
418	20240913	140300	1057879000	269000	269000	269000	269000	8
419	20240913	140200	1055727000	269000	269000	269000	269000	10
420	20240913	140100	1053037000	269000	269000	269000	269000	7
421	20240913	140000	1051154000	269000	269500	269500	269000	29
422	20240913	135900	1043352000	269000	269000	269000	269000	8
423	20240913	135800	1041200000	269000	269000	269000	269000	0
424	20240913	135700	1041200000	269000	269000	269000	269000	0
425	20240913	135600	1041200000	269000	269000	269000	269000	1
426	20240913	135500	1040931000	269000	269000	269500	269000	4
427	20240913	135400	1039854000	269000	269000	269000	269000	2
428	20240913	135300	1039316000	269000	269000	269000	269000	1
429	20240913	135200	1039047000	269500	269000	269500	269000	6
430	20240913	135100	1037431500	269000	269500	269500	269000	4
431	20240913	135000	1036355000	269000	269000	269000	269000	0
432	20240913	134900	1036355000	269000	269000	269000	269000	6
433	20240913	134800	1034741000	269000	269000	269000	269000	0
434	20240913	134700	1034741000	269000	269000	269000	269000	0
435	20240913	134600	1034741000	269000	269000	269000	269000	3
436	20240913	134500	1033934000	269000	269500	269500	269000	3
437	20240913	134400	1033126000	269000	269000	269000	269000	6
438	20240913	134300	1031512000	268500	268500	268500	268500	1
439	20240913	134200	1031243500	268500	268500	269000	268500	56
440	20240913	134100	1016206500	268500	268500	268500	268500	2
441	20240913	134000	1015669500	268500	268500	268500	268500	2
442	20240913	133900	1015132500	269000	269000	269000	269000	1
443	20240913	133800	1014863500	269500	269000	269500	269000	19
444	20240913	133700	1009749500	269500	269500	269500	269500	0
445	20240913	133600	1009749500	269500	269500	269500	269500	2
446	20240913	133500	1009210500	269000	269000	269000	269000	1
447	20240913	133400	1008941500	270000	269000	270000	269000	88
448	20240913	133300	985267500	268500	268500	268500	268500	10
449	20240913	133200	982582500	268500	268500	268500	268500	0
450	20240913	133100	982582500	268500	268500	269000	268500	111
451	20240913	133000	952778000	268500	268500	268500	268500	2
452	20240913	132900	952241000	268500	268500	268500	268500	2
453	20240913	132800	951704000	269000	269000	269000	269000	1
454	20240913	132700	951435000	268500	268500	268500	268500	0
455	20240913	132600	951435000	268500	268500	268500	268500	0
456	20240913	132500	951435000	268500	268500	269000	268500	6
457	20240913	132400	949823000	268500	268500	268500	268500	22
458	20240913	132300	943916000	268500	268500	268500	268500	0
459	20240913	132200	943916000	268500	268500	268500	268500	2
460	20240913	132100	943379000	268500	268500	268500	268500	0
461	20240913	132000	943379000	268500	268500	268500	268500	0
462	20240913	131900	943379000	268500	268500	269000	268500	6
463	20240913	131800	941767000	269000	269000	269000	269000	15
464	20240913	131700	937732000	268500	269000	269000	268500	2
465	20240913	131600	937194500	269000	269000	269000	269000	1
466	20240913	131500	936925500	268500	268500	268500	268500	6
467	20240913	131400	935314500	268500	269000	269000	268500	10
468	20240913	131300	932628500	269000	269000	269000	269000	10
469	20240913	131200	929938500	268500	268500	268500	268500	2
470	20240913	131100	929401500	268500	268500	268500	268500	0
471	20240913	131000	929401500	268500	269000	269000	268500	74
472	20240913	130900	909531000	268500	268500	268500	268500	5
473	20240913	130800	908188500	268500	268500	268500	268500	11
474	20240913	130700	905235000	268500	268500	268500	268500	1
475	20240913	130600	904966500	268500	268500	268500	268500	13
476	20240913	130500	901476000	268500	268500	268500	268500	1
477	20240913	130400	901207500	268500	268500	268500	268500	3
478	20240913	130300	900402000	269000	269000	269000	269000	7
479	20240913	130200	898519000	268500	268500	268500	268500	2
480	20240913	130100	897982000	269000	269000	269000	269000	1
481	20240913	130000	897713000	269000	269000	269000	269000	7
482	20240913	125900	895830000	268500	268500	268500	268500	2
483	20240913	125800	895293000	268500	268500	268500	268500	4
484	20240913	125700	894219000	268500	268500	268500	268500	1
485	20240913	125600	893950500	268500	268500	268500	268500	1
486	20240913	125500	893682000	268500	268500	269000	268500	4
487	20240913	125400	892607500	269000	269000	269000	269000	0
488	20240913	125300	892607500	269000	269000	269000	268500	15
489	20240913	125200	888573500	268500	268500	268500	268500	3
490	20240913	125100	887768000	268500	268500	268500	268500	4
491	20240913	125000	886694000	268500	268500	268500	268500	2
492	20240913	124900	886157000	268500	268500	268500	268500	11
493	20240913	124800	883203500	268500	268500	268500	268500	3
494	20240913	124700	882398000	269000	269000	269000	269000	5
495	20240913	124600	881053000	269000	269000	269000	269000	3
496	20240913	124500	880246000	268500	268500	268500	268500	2
497	20240913	124400	879709000	268500	268500	268500	268500	0
498	20240913	124300	879709000	268500	268500	268500	268500	2
499	20240913	124200	879172000	269000	268500	269000	268500	5
500	20240913	124100	877829000	268500	268500	268500	268500	0
501	20240913	124000	877829000	268500	268500	268500	268500	1
502	20240913	123900	877560500	268500	268500	268500	268500	1
503	20240913	123800	877292000	268500	269000	269000	268500	2
504	20240913	123700	876754500	268500	269000	269000	268500	4
505	20240913	123600	875679500	268500	268500	268500	268500	0
506	20240913	123500	875679500	268500	268500	268500	268500	1
507	20240913	123400	875411000	268500	268500	268500	268500	0
508	20240913	123300	875411000	268500	268500	268500	268500	32
509	20240913	123200	866819000	268500	268500	268500	268500	4
510	20240913	123100	865745000	268500	268500	268500	268500	0
511	20240913	123000	865745000	268500	268500	268500	268500	11
512	20240913	122900	862791500	269000	268500	269000	268500	4
513	20240913	122800	861716000	268500	268500	269000	268500	12
514	20240913	122700	858490000	268500	268500	268500	268500	5
515	20240913	122600	857147500	268500	268500	268500	268500	1
516	20240913	122500	856879000	268500	268500	268500	268500	11
517	20240913	122400	853925500	268500	268500	268500	268500	0
518	20240913	122300	853925500	268500	268500	268500	268500	0
519	20240913	122200	853925500	268500	268500	268500	268500	4
520	20240913	122100	852851500	268500	269000	269000	268500	3
521	20240913	122000	852045000	269000	269000	269000	269000	1
522	20240913	121900	851776000	268500	268500	268500	268500	3
523	20240913	121800	850970500	268500	268500	269000	268500	3
524	20240913	121700	850164500	269000	269000	269000	269000	0
525	20240913	121600	850164500	269000	268500	269000	268500	3
526	20240913	121500	849358500	268500	268500	268500	268500	1
527	20240913	121400	849090000	268500	268500	268500	268500	0
528	20240913	121300	849090000	268500	268500	268500	268500	0
529	20240913	121200	849090000	268500	269000	269000	268500	4
530	20240913	121100	848015500	269000	268500	269000	268500	4
531	20240913	121000	846940500	268500	268500	268500	268500	0
532	20240913	120900	846940500	268500	268500	268500	268500	1
533	20240913	120800	846672000	268500	268500	268500	268500	6
534	20240913	120700	845061000	268500	268500	268500	268500	0
535	20240913	120600	845061000	268500	268500	268500	268500	31
536	20240913	120500	836737500	268500	269000	269000	268500	3
537	20240913	120400	835931500	269000	269000	269000	269000	0
538	20240913	120300	835931500	269000	269000	269000	269000	5
539	20240913	120200	834586500	269000	268500	269000	268500	3
540	20240913	120100	833780000	268500	268000	269000	268000	5
541	20240913	120000	832437500	268500	268500	268500	268500	31
542	20240913	115900	824114000	268500	268000	268500	268000	6
543	20240913	115800	822503500	268500	268000	268500	268000	4
544	20240913	115700	821430500	268000	268000	268000	268000	3
545	20240913	115600	820626500	268000	268000	268000	268000	0
546	20240913	115500	820626500	268000	268000	268000	268000	4
547	20240913	115400	819554500	268500	268500	268500	268500	1
548	20240913	115300	819286000	268000	268000	268000	268000	8
549	20240913	115200	817142000	268000	268000	268000	268000	0
550	20240913	115100	817142000	268000	268000	268500	268000	8
551	20240913	115000	814996000	268000	268000	268000	268000	2
552	20240913	114900	814460000	268000	268000	268000	268000	3
553	20240913	114800	813656000	268000	268000	268500	268000	4
554	20240913	114700	812583500	268000	268000	268000	268000	0
555	20240913	114600	812583500	268000	268000	268000	268000	0
556	20240913	114500	812583500	268000	268000	268500	268000	6
557	20240913	114400	810974500	268000	268000	268000	268000	1
558	20240913	114300	810706500	268500	268500	268500	268500	4
559	20240913	114200	809632500	268500	268500	268500	268500	4
560	20240913	114100	808558500	268000	268000	268000	268000	3
561	20240913	114000	807754500	268000	268000	268000	268000	2
562	20240913	113900	807218500	268000	268500	268500	268000	5
563	20240913	113800	805877000	268000	268500	268500	268000	27
564	20240913	113700	798638500	268500	268500	268500	268500	17
565	20240913	113600	794074000	268000	268000	268000	268000	2
566	20240913	113500	793538000	268000	268000	268000	268000	4
567	20240913	113400	792466000	268500	268500	268500	268500	1
568	20240913	113300	792197500	268500	268500	268500	268500	11
569	20240913	113200	789244000	268500	268500	268500	268500	1
570	20240913	113100	788975500	268500	268500	268500	268000	6
571	20240913	113000	787365000	268500	268500	268500	268500	2
572	20240913	112900	786828000	268500	268500	268500	268000	5
573	20240913	112800	785487000	269000	268500	269000	268500	108
574	20240913	112700	756488000	269000	269000	269500	269000	400
575	20240913	112600	648887000	269000	269000	269000	269000	10
576	20240913	112500	646197000	269500	269000	269500	269000	4
577	20240913	112400	645120000	269000	269000	269000	269000	55
578	20240913	112300	630325000	269000	269000	269000	269000	10
579	20240913	112200	627635000	269000	269500	269500	269000	110
580	20240913	112100	598036500	269000	269000	269000	269000	1
581	20240913	112000	597767500	269500	269500	269500	269500	2
582	20240913	111900	597228500	269500	269500	269500	269500	2
583	20240913	111800	596689500	269000	269500	269500	269000	3
584	20240913	111700	595882000	270000	270000	270000	270000	1
585	20240913	111600	595612000	269500	270000	270000	269500	2
586	20240913	111500	595072500	269500	269000	269500	269000	4
587	20240913	111400	593995500	269500	269500	269500	269500	0
588	20240913	111300	593995500	269500	269500	269500	269500	0
589	20240913	111200	593995500	269500	269500	269500	269500	1
590	20240913	111100	593726000	269500	269500	269500	269500	0
591	20240913	111000	593726000	269500	269000	269500	269000	11
592	20240913	110900	590762000	269500	269500	269500	269500	1
593	20240913	110800	590492500	269000	269000	269500	269000	5
594	20240913	110700	589146500	269000	269000	269000	269000	31
595	20240913	110600	580807500	269500	269500	269500	269500	13
596	20240913	110500	577304000	269000	269000	269000	269000	2
597	20240913	110400	576766000	269500	269500	269500	269500	4
598	20240913	110300	575688000	269000	269000	269000	269000	2
599	20240913	110200	575150000	269000	269000	269000	269000	0
600	20240913	110100	575150000	269000	269500	269500	269000	4
601	20240913	110000	574072500	269000	269500	269500	269000	5
602	20240913	105900	572727000	269500	269500	269500	269500	1
603	20240913	105800	572457500	269500	269000	269500	269000	2
604	20240913	105700	571919000	269500	269500	269500	269500	4
605	20240913	105600	570841000	269000	269000	269000	269000	0
606	20240913	105500	570841000	269000	269000	269000	269000	1
607	20240913	105400	570572000	269500	270000	270000	269500	4
608	20240913	105300	569493000	269500	269500	269500	269500	27
609	20240913	105200	562216500	269000	269000	269000	269000	3
610	20240913	105100	561409500	269000	269000	269000	269000	2
611	20240913	105000	560871500	269500	269000	269500	269000	3
612	20240913	104900	560063500	269000	269000	269000	269000	0
613	20240913	104800	560063500	269000	269500	269500	269000	94
614	20240913	104700	534731000	269500	269500	269500	269500	5
615	20240913	104600	533383500	269000	269000	269000	269000	0
616	20240913	104500	533383500	269000	269000	269500	269000	4
617	20240913	104400	532306500	269000	269000	269000	269000	1
618	20240913	104300	532037500	269500	269000	269500	269000	6
619	20240913	104200	530421000	269500	269500	269500	269500	24
620	20240913	104100	523953000	269500	270000	270000	269500	5
621	20240913	104000	522604500	269500	269500	269500	269500	0
622	20240913	103900	522604500	269500	269500	269500	269500	0
623	20240913	103800	522604500	269500	270000	270000	269000	4
624	20240913	103700	521526000	269500	269500	269500	269500	1
625	20240913	103600	521256500	269500	269500	269500	269500	2
626	20240913	103500	520717500	269500	269000	269500	269000	10
627	20240913	103400	518027000	269500	269500	269500	269500	1
628	20240913	103300	517757500	269500	269500	269500	269500	0
629	20240913	103200	517757500	269500	269500	269500	269500	2
630	20240913	103100	517218500	269000	269500	269500	269000	33
631	20240913	103000	508326000	269500	269500	269500	269500	7
632	20240913	102900	506439500	269500	269500	269500	269500	1
633	20240913	102800	506170000	269500	269500	269500	269500	8
634	20240913	102700	504014000	270000	270000	270000	270000	2
635	20240913	102600	503474000	269500	269500	269500	269500	2
636	20240913	102500	502935000	269500	269500	269500	269500	5
637	20240913	102400	501587500	269500	270000	270000	269500	26
638	20240913	102300	494578500	269500	269500	269500	269500	0
639	20240913	102200	494578500	269500	269500	269500	269500	0
640	20240913	102100	494578500	269500	269000	269500	269000	29
641	20240913	102000	486763500	269000	269000	269000	269000	0
642	20240913	101900	486763500	269000	269500	269500	269000	2
643	20240913	101800	486225000	269500	269500	269500	269500	4
644	20240913	101700	485147000	270500	270500	270500	270500	2
645	20240913	101600	484606000	269500	269500	269500	269500	7
646	20240913	101500	482719500	269500	270000	270000	269500	5
647	20240913	101400	481371500	270000	270500	270500	269500	232
648	20240913	101300	418822000	270000	270000	270000	270000	0
649	20240913	101200	418822000	270000	270000	270000	270000	0
650	20240913	101100	418822000	270000	270500	270500	270000	22
651	20240913	101000	412881500	270500	270500	270500	270000	8
652	20240913	100900	410719000	270500	270500	270500	270500	2
653	20240913	100800	410178000	270000	270500	270500	270000	96
654	20240913	100700	384211000	270500	270500	270500	270500	0
655	20240913	100600	384211000	270500	270500	270500	270500	9
656	20240913	100500	381776500	270500	270500	270500	270500	3
657	20240913	100400	380965000	271500	271000	271500	271000	13
658	20240913	100300	377440500	271000	271000	271000	271000	22
659	20240913	100200	371478500	271000	271000	271000	271000	0
660	20240913	100100	371478500	271000	270500	271000	270500	4
661	20240913	100000	370395500	270000	270500	270500	270000	2
662	20240913	095900	369855000	270000	270000	270000	270000	2
663	20240913	095800	369315000	270000	270000	270000	270000	2
664	20240913	095700	368775000	271000	271000	271000	271000	5
665	20240913	095600	367420000	270500	270500	270500	270500	0
666	20240913	095500	367420000	270500	270500	270500	270500	2
667	20240913	095400	366879000	271000	271000	271000	271000	2
668	20240913	095300	366337000	270000	270000	270000	270000	1
669	20240913	095200	366067000	271000	271000	271000	271000	72
670	20240913	095100	346555000	270500	270500	270500	270500	1
671	20240913	095000	346284500	270500	270500	270500	270500	1
672	20240913	094900	346014000	270500	270500	270500	270500	3
673	20240913	094800	345202500	270500	270500	270500	270500	0
674	20240913	094700	345202500	270500	270500	270500	270500	29
675	20240913	094600	337358000	270500	270500	270500	270500	2
676	20240913	094500	336817000	270500	270500	270500	270500	1
677	20240913	094400	336546500	270500	269500	270500	269500	41
678	20240913	094300	325476500	270000	270000	270000	269500	4
679	20240913	094200	324397000	270000	270000	270000	270000	2
680	20240913	094100	323857000	270000	270000	270000	270000	1
681	20240913	094000	323587000	270000	269500	270000	269500	9
682	20240913	093900	321157500	270000	270000	270000	270000	0
683	20240913	093800	321157500	270000	270000	270000	269500	5
684	20240913	093700	319808500	270000	270000	270000	270000	28
685	20240913	093600	312248500	270000	270000	270000	270000	0
686	20240913	093500	312248500	270000	270000	270000	270000	11
687	20240913	093400	309278500	270000	270500	270500	270000	5
688	20240913	093300	307927000	270500	270500	270500	270000	77
689	20240913	093200	287099500	271000	271000	271000	271000	0
690	20240913	093100	287099500	271000	270500	271000	270500	3
691	20240913	093000	286287000	271000	270500	271000	270500	15
692	20240913	092900	282225500	270500	270500	270500	270500	0
693	20240913	092800	282225500	270500	269500	270500	269500	4
694	20240913	092700	281144500	269500	270000	270000	269500	121
695	20240913	092600	248475500	270000	270000	270000	270000	13
696	20240913	092500	244965500	270000	270500	270500	270000	15
697	20240913	092400	240909500	270000	270000	270000	270000	0
698	20240913	092300	240909500	270000	270000	270000	270000	0
699	20240913	092200	240909500	270000	271000	271000	270000	21
700	20240913	092100	235225500	270000	271000	271000	270000	16
701	20240913	092000	230892500	270000	271000	271000	270000	51
702	20240913	091900	217104500	271000	271000	271000	271000	0
703	20240913	091800	217104500	271000	271500	271500	271000	33
704	20240913	091700	208151500	271500	271500	271500	271500	2
705	20240913	091600	207608500	271500	271500	271500	271500	4
706	20240913	091500	206522500	271500	271000	271500	271000	12
707	20240913	091400	203270000	271000	271000	271000	271000	3
708	20240913	091300	202457000	271500	271500	271500	271500	4
709	20240913	091200	201371000	270500	270500	272000	270500	21
710	20240913	091100	195686500	270500	271500	271500	270500	193
711	20240913	091000	143332500	272000	272000	272000	272000	31
712	20240913	090900	134900500	272000	272500	272500	271000	176
713	20240913	090800	87104500	273000	273000	273000	273000	4
714	20240913	090700	86012500	272500	272500	272500	272500	33
715	20240913	090600	77020000	272500	273000	273000	272500	31
716	20240913	090500	68558000	273000	272500	273000	271500	16
717	20240913	090400	64194000	272500	272000	273000	271000	46
718	20240913	090300	51711000	271000	272500	273000	271000	29
719	20240913	090200	43836500	272500	271000	272500	271000	13
720	20240913	090100	40308000	271000	271500	271500	270500	41
721	20240913	090000	29188000	272000	273500	273500	272000	106