KissMeData/365340/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	211500	772657100	53300	53300	53300	53300	497
3	20240913	211400	772657100	53300	53300	53300	53300	0
4	20240913	211300	772657100	53300	53300	53300	53300	0
5	20240913	211200	772657100	53300	53300	53300	53300	0
6	20240913	211100	772657100	53300	53300	53300	53300	0
7	20240913	211000	772657100	53300	53300	53300	53300	0
8	20240913	210900	772657100	53300	53300	53300	53300	0
9	20240913	210800	772657100	53300	53300	53300	53300	0
10	20240913	210700	772657100	53300	53300	53300	53300	0
11	20240913	210600	772657100	53300	53300	53300	53300	0
12	20240913	210500	772657100	53300	53300	53300	53300	0
13	20240913	210400	772657100	53300	53300	53300	53300	0
14	20240913	210300	772657100	53300	53300	53300	53300	0
15	20240913	210200	772657100	53300	53300	53300	53300	0
16	20240913	210100	772657100	53300	53300	53300	53300	0
17	20240913	210000	772657100	53300	53300	53300	53300	0
18	20240913	205900	772657100	53300	53300	53300	53300	0
19	20240913	205800	772657100	53300	53300	53300	53300	0
20	20240913	205700	772657100	53300	53300	53300	53300	0
21	20240913	205600	772657100	53300	53300	53300	53300	0
22	20240913	205500	772657100	53300	53300	53300	53300	0
23	20240913	205400	772657100	53300	53300	53300	53300	0
24	20240913	205300	772657100	53300	53300	53300	53300	0
25	20240913	205200	772657100	53300	53300	53300	53300	0
26	20240913	205100	772657100	53300	53300	53300	53300	0
27	20240913	205000	772657100	53300	53300	53300	53300	0
28	20240913	204900	772657100	53300	53300	53300	53300	0
29	20240913	204800	772657100	53300	53300	53300	53300	0
30	20240913	204700	772657100	53300	53300	53300	53300	0
31	20240913	204600	772657100	53300	53300	53300	53300	0
32	20240913	204500	772657100	53300	53300	53300	53300	497
33	20240913	204400	772657100	53300	53300	53300	53300	0
34	20240913	204300	772657100	53300	53300	53300	53300	0
35	20240913	204200	772657100	53300	53300	53300	53300	0
36	20240913	204100	772657100	53300	53300	53300	53300	0
37	20240913	204000	772657100	53300	53300	53300	53300	0
38	20240913	203900	772657100	53300	53300	53300	53300	0
39	20240913	203800	772657100	53300	53300	53300	53300	0
40	20240913	203700	772657100	53300	53300	53300	53300	0
41	20240913	203600	772657100	53300	53300	53300	53300	0
42	20240913	203500	772657100	53300	53300	53300	53300	0
43	20240913	203400	772657100	53300	53300	53300	53300	0
44	20240913	203300	772657100	53300	53300	53300	53300	0
45	20240913	203200	772657100	53300	53300	53300	53300	0
46	20240913	203100	772657100	53300	53300	53300	53300	0
47	20240913	203000	772657100	53300	53300	53300	53300	0
48	20240913	202900	772657100	53300	53300	53300	53300	0
49	20240913	202800	772657100	53300	53300	53300	53300	0
50	20240913	202700	772657100	53300	53300	53300	53300	0
51	20240913	202600	772657100	53300	53300	53300	53300	0
52	20240913	202500	772657100	53300	53300	53300	53300	0
53	20240913	202400	772657100	53300	53300	53300	53300	0
54	20240913	202300	772657100	53300	53300	53300	53300	0
55	20240913	202200	772657100	53300	53300	53300	53300	0
56	20240913	202100	772657100	53300	53300	53300	53300	0
57	20240913	202000	772657100	53300	53300	53300	53300	0
58	20240913	201900	772657100	53300	53300	53300	53300	0
59	20240913	201800	772657100	53300	53300	53300	53300	0
60	20240913	201700	772657100	53300	53300	53300	53300	0
61	20240913	201600	772657100	53300	53300	53300	53300	0
62	20240913	201500	772657100	53300	53300	53300	53300	497
63	20240913	201400	772657100	53300	53300	53300	53300	0
64	20240913	201300	772657100	53300	53300	53300	53300	0
65	20240913	201200	772657100	53300	53300	53300	53300	0
66	20240913	201100	772657100	53300	53300	53300	53300	0
67	20240913	201000	772657100	53300	53300	53300	53300	0
68	20240913	200900	772657100	53300	53300	53300	53300	0
69	20240913	200800	772657100	53300	53300	53300	53300	0
70	20240913	200700	772657100	53300	53300	53300	53300	0
71	20240913	200600	772657100	53300	53300	53300	53300	0
72	20240913	200500	772657100	53300	53300	53300	53300	0
73	20240913	200400	772657100	53300	53300	53300	53300	0
74	20240913	200300	772657100	53300	53300	53300	53300	0
75	20240913	200200	772657100	53300	53300	53300	53300	0
76	20240913	200100	772657100	53300	53300	53300	53300	0
77	20240913	200000	772657100	53300	53300	53300	53300	0
78	20240913	195900	772657100	53300	53300	53300	53300	0
79	20240913	195800	772657100	53300	53300	53300	53300	0
80	20240913	195700	772657100	53300	53300	53300	53300	0
81	20240913	195600	772657100	53300	53300	53300	53300	0
82	20240913	195500	772657100	53300	53300	53300	53300	0
83	20240913	195400	772657100	53300	53300	53300	53300	0
84	20240913	195300	772657100	53300	53300	53300	53300	0
85	20240913	195200	772657100	53300	53300	53300	53300	0
86	20240913	195100	772657100	53300	53300	53300	53300	0
87	20240913	195000	772657100	53300	53300	53300	53300	0
88	20240913	194900	772657100	53300	53300	53300	53300	0
89	20240913	194800	772657100	53300	53300	53300	53300	0
90	20240913	194700	772657100	53300	53300	53300	53300	0
91	20240913	194600	772657100	53300	53300	53300	53300	0
92	20240913	194500	772657100	53300	53300	53300	53300	497
93	20240913	194400	772657100	53300	53300	53300	53300	0
94	20240913	194300	772657100	53300	53300	53300	53300	0
95	20240913	194200	772657100	53300	53300	53300	53300	0
96	20240913	194100	772657100	53300	53300	53300	53300	0
97	20240913	194000	772657100	53300	53300	53300	53300	0
98	20240913	193900	772657100	53300	53300	53300	53300	0
99	20240913	193800	772657100	53300	53300	53300	53300	0
100	20240913	193700	772657100	53300	53300	53300	53300	0
101	20240913	193600	772657100	53300	53300	53300	53300	0
102	20240913	193500	772657100	53300	53300	53300	53300	0
103	20240913	193400	772657100	53300	53300	53300	53300	0
104	20240913	193300	772657100	53300	53300	53300	53300	0
105	20240913	193200	772657100	53300	53300	53300	53300	0
106	20240913	193100	772657100	53300	53300	53300	53300	0
107	20240913	193000	772657100	53300	53300	53300	53300	0
108	20240913	192900	772657100	53300	53300	53300	53300	0
109	20240913	192800	772657100	53300	53300	53300	53300	0
110	20240913	192700	772657100	53300	53300	53300	53300	0
111	20240913	192600	772657100	53300	53300	53300	53300	0
112	20240913	192500	772657100	53300	53300	53300	53300	0
113	20240913	192400	772657100	53300	53300	53300	53300	0
114	20240913	192300	772657100	53300	53300	53300	53300	0
115	20240913	192200	772657100	53300	53300	53300	53300	0
116	20240913	192100	772657100	53300	53300	53300	53300	0
117	20240913	192000	772657100	53300	53300	53300	53300	0
118	20240913	191900	772657100	53300	53300	53300	53300	0
119	20240913	191800	772657100	53300	53300	53300	53300	0
120	20240913	191700	772657100	53300	53300	53300	53300	0
121	20240913	191600	772657100	53300	53300	53300	53300	0
122	20240913	191500	772657100	53300	53300	53300	53300	497
123	20240913	191400	772657100	53300	53300	53300	53300	0
124	20240913	191300	772657100	53300	53300	53300	53300	0
125	20240913	191200	772657100	53300	53300	53300	53300	0
126	20240913	191100	772657100	53300	53300	53300	53300	0
127	20240913	191000	772657100	53300	53300	53300	53300	0
128	20240913	190900	772657100	53300	53300	53300	53300	0
129	20240913	190800	772657100	53300	53300	53300	53300	0
130	20240913	190700	772657100	53300	53300	53300	53300	0
131	20240913	190600	772657100	53300	53300	53300	53300	0
132	20240913	190500	772657100	53300	53300	53300	53300	0
133	20240913	190400	772657100	53300	53300	53300	53300	0
134	20240913	190300	772657100	53300	53300	53300	53300	0
135	20240913	190200	772657100	53300	53300	53300	53300	0
136	20240913	190100	772657100	53300	53300	53300	53300	0
137	20240913	190000	772657100	53300	53300	53300	53300	0
138	20240913	185900	772657100	53300	53300	53300	53300	0
139	20240913	185800	772657100	53300	53300	53300	53300	0
140	20240913	185700	772657100	53300	53300	53300	53300	0
141	20240913	185600	772657100	53300	53300	53300	53300	0
142	20240913	185500	772657100	53300	53300	53300	53300	0
143	20240913	185400	772657100	53300	53300	53300	53300	0
144	20240913	185300	772657100	53300	53300	53300	53300	0
145	20240913	185200	772657100	53300	53300	53300	53300	0
146	20240913	185100	772657100	53300	53300	53300	53300	0
147	20240913	185000	772657100	53300	53300	53300	53300	0
148	20240913	184900	772657100	53300	53300	53300	53300	0
149	20240913	184800	772657100	53300	53300	53300	53300	0
150	20240913	184700	772657100	53300	53300	53300	53300	0
151	20240913	184600	772657100	53300	53300	53300	53300	0
152	20240913	184500	772657100	53300	53300	53300	53300	497
153	20240913	184400	772657100	53300	53300	53300	53300	0
154	20240913	184300	772657100	53300	53300	53300	53300	0
155	20240913	184200	772657100	53300	53300	53300	53300	0
156	20240913	184100	772657100	53300	53300	53300	53300	0
157	20240913	184000	772657100	53300	53300	53300	53300	0
158	20240913	183900	772657100	53300	53300	53300	53300	0
159	20240913	183800	772657100	53300	53300	53300	53300	0
160	20240913	183700	772657100	53300	53300	53300	53300	0
161	20240913	183600	772657100	53300	53300	53300	53300	0
162	20240913	183500	772657100	53300	53300	53300	53300	0
163	20240913	183400	772657100	53300	53300	53300	53300	0
164	20240913	183300	772657100	53300	53300	53300	53300	0
165	20240913	183200	772657100	53300	53300	53300	53300	0
166	20240913	183100	772657100	53300	53300	53300	53300	0
167	20240913	183000	772657100	53300	53300	53300	53300	0
168	20240913	182900	772657100	53300	53300	53300	53300	0
169	20240913	182800	772657100	53300	53300	53300	53300	0
170	20240913	182700	772657100	53300	53300	53300	53300	0
171	20240913	182600	772657100	53300	53300	53300	53300	0
172	20240913	182500	772657100	53300	53300	53300	53300	0
173	20240913	182400	772657100	53300	53300	53300	53300	0
174	20240913	182300	772657100	53300	53300	53300	53300	0
175	20240913	182200	772657100	53300	53300	53300	53300	0
176	20240913	182100	772657100	53300	53300	53300	53300	0
177	20240913	182000	772657100	53300	53300	53300	53300	0
178	20240913	181900	772657100	53300	53300	53300	53300	0
179	20240913	181800	772657100	53300	53300	53300	53300	0
180	20240913	181700	772657100	53300	53300	53300	53300	0
181	20240913	181600	772657100	53300	53300	53300	53300	0
182	20240913	181500	772657100	53300	53300	53300	53300	497
183	20240913	181400	772657100	53300	53300	53300	53300	0
184	20240913	181300	772657100	53300	53300	53300	53300	0
185	20240913	181200	772657100	53300	53300	53300	53300	0
186	20240913	181100	772657100	53300	53300	53300	53300	0
187	20240913	181000	772657100	53300	53300	53300	53300	0
188	20240913	180900	772657100	53300	53300	53300	53300	0
189	20240913	180800	772657100	53300	53300	53300	53300	0
190	20240913	180700	772657100	53300	53300	53300	53300	0
191	20240913	180600	772657100	53300	53300	53300	53300	0
192	20240913	180500	772657100	53300	53300	53300	53300	0
193	20240913	180400	772657100	53300	53300	53300	53300	0
194	20240913	180300	772657100	53300	53300	53300	53300	0
195	20240913	180200	772657100	53300	53300	53300	53300	0
196	20240913	180100	772657100	53300	53300	53300	53300	0
197	20240913	180000	772657100	53300	53300	53300	53300	0
198	20240913	175900	772657100	53300	53300	53300	53300	0
199	20240913	175800	772657100	53300	53300	53300	53300	0
200	20240913	175700	772657100	53300	53300	53300	53300	0
201	20240913	175600	772657100	53300	53300	53300	53300	0
202	20240913	175500	772657100	53300	53300	53300	53300	0
203	20240913	175400	772657100	53300	53300	53300	53300	0
204	20240913	175300	772657100	53300	53300	53300	53300	0
205	20240913	175200	772657100	53300	53300	53300	53300	0
206	20240913	175100	772657100	53300	53300	53300	53300	0
207	20240913	175000	772657100	53300	53300	53300	53300	0
208	20240913	174900	772657100	53300	53300	53300	53300	0
209	20240913	174800	772657100	53300	53300	53300	53300	0
210	20240913	174700	772657100	53300	53300	53300	53300	0
211	20240913	174600	772657100	53300	53300	53300	53300	0
212	20240913	174500	772657100	53300	53300	53300	53300	497
213	20240913	174400	772657100	53300	53300	53300	53300	0
214	20240913	174300	772657100	53300	53300	53300	53300	0
215	20240913	174200	772657100	53300	53300	53300	53300	0
216	20240913	174100	772657100	53300	53300	53300	53300	0
217	20240913	174000	772657100	53300	53300	53300	53300	0
218	20240913	173900	772657100	53300	53300	53300	53300	0
219	20240913	173800	772657100	53300	53300	53300	53300	0
220	20240913	173700	772657100	53300	53300	53300	53300	0
221	20240913	173600	772657100	53300	53300	53300	53300	0
222	20240913	173500	772657100	53300	53300	53300	53300	0
223	20240913	173400	772657100	53300	53300	53300	53300	0
224	20240913	173300	772657100	53300	53300	53300	53300	0
225	20240913	173200	772657100	53300	53300	53300	53300	0
226	20240913	173100	772657100	53300	53300	53300	53300	0
227	20240913	173000	772657100	53300	53300	53300	53300	0
228	20240913	172900	772657100	53300	53300	53300	53300	0
229	20240913	172800	772657100	53300	53300	53300	53300	0
230	20240913	172700	772657100	53300	53300	53300	53300	0
231	20240913	172600	772657100	53300	53300	53300	53300	0
232	20240913	172500	772657100	53300	53300	53300	53300	0
233	20240913	172400	772657100	53300	53300	53300	53300	0
234	20240913	172300	772657100	53300	53300	53300	53300	0
235	20240913	172200	772657100	53300	53300	53300	53300	0
236	20240913	172100	772657100	53300	53300	53300	53300	0
237	20240913	172000	772657100	53300	53300	53300	53300	0
238	20240913	171900	772657100	53300	53300	53300	53300	0
239	20240913	171800	772657100	53300	53300	53300	53300	0
240	20240913	171700	772657100	53300	53300	53300	53300	0
241	20240913	171600	772657100	53300	53300	53300	53300	0
242	20240913	171500	772657100	53300	53300	53300	53300	497
243	20240913	171400	772657100	53300	53300	53300	53300	0
244	20240913	171300	772657100	53300	53300	53300	53300	0
245	20240913	171200	772657100	53300	53300	53300	53300	0
246	20240913	171100	772657100	53300	53300	53300	53300	0
247	20240913	171000	772657100	53300	53300	53300	53300	0
248	20240913	170900	772657100	53300	53300	53300	53300	0
249	20240913	170800	772657100	53300	53300	53300	53300	0
250	20240913	170700	772657100	53300	53300	53300	53300	0
251	20240913	170600	772657100	53300	53300	53300	53300	0
252	20240913	170500	772657100	53300	53300	53300	53300	0
253	20240913	170400	772657100	53300	53300	53300	53300	0
254	20240913	170300	772657100	53300	53300	53300	53300	0
255	20240913	170200	772657100	53300	53300	53300	53300	0
256	20240913	170100	772657100	53300	53300	53300	53300	0
257	20240913	170000	772657100	53300	53300	53300	53300	0
258	20240913	165900	772657100	53300	53300	53300	53300	0
259	20240913	165800	772657100	53300	53300	53300	53300	0
260	20240913	165700	772657100	53300	53300	53300	53300	0
261	20240913	165600	772657100	53300	53300	53300	53300	0
262	20240913	165500	772657100	53300	53300	53300	53300	0
263	20240913	165400	772657100	53300	53300	53300	53300	0
264	20240913	165300	772657100	53300	53300	53300	53300	0
265	20240913	165200	772657100	53300	53300	53300	53300	0
266	20240913	165100	772657100	53300	53300	53300	53300	0
267	20240913	165000	772657100	53300	53300	53300	53300	0
268	20240913	164900	772657100	53300	53300	53300	53300	0
269	20240913	164800	772657100	53300	53300	53300	53300	0
270	20240913	164700	772657100	53300	53300	53300	53300	0
271	20240913	164600	772657100	53300	53300	53300	53300	0
272	20240913	164500	772657100	53300	53300	53300	53300	497
273	20240913	164400	772657100	53300	53300	53300	53300	0
274	20240913	164300	772657100	53300	53300	53300	53300	0
275	20240913	164200	772657100	53300	53300	53300	53300	0
276	20240913	164100	772657100	53300	53300	53300	53300	0
277	20240913	164000	772657100	53300	53300	53300	53300	0
278	20240913	163900	772657100	53300	53300	53300	53300	0
279	20240913	163800	772657100	53300	53300	53300	53300	0
280	20240913	163700	772657100	53300	53300	53300	53300	0
281	20240913	163600	772657100	53300	53300	53300	53300	0
282	20240913	163500	772657100	53300	53300	53300	53300	0
283	20240913	163400	772657100	53300	53300	53300	53300	0
284	20240913	163300	772657100	53300	53300	53300	53300	0
285	20240913	163200	772657100	53300	53300	53300	53300	0
286	20240913	163100	772657100	53300	53300	53300	53300	0
287	20240913	163000	772657100	53300	53300	53300	53300	0
288	20240913	162900	772657100	53300	53300	53300	53300	0
289	20240913	162800	772657100	53300	53300	53300	53300	0
290	20240913	162700	772657100	53300	53300	53300	53300	0
291	20240913	162600	772657100	53300	53300	53300	53300	0
292	20240913	162500	772657100	53300	53300	53300	53300	0
293	20240913	162400	772657100	53300	53300	53300	53300	0
294	20240913	162300	772657100	53300	53300	53300	53300	0
295	20240913	162200	772657100	53300	53300	53300	53300	0
296	20240913	162100	772657100	53300	53300	53300	53300	0
297	20240913	162000	772657100	53300	53300	53300	53300	0
298	20240913	161900	772657100	53300	53300	53300	53300	0
299	20240913	161800	772657100	53300	53300	53300	53300	0
300	20240913	161700	772657100	53300	53300	53300	53300	0
301	20240913	161600	772657100	53300	53300	53300	53300	0
302	20240913	161500	772657100	53300	53300	53300	53300	497
303	20240913	161400	772657100	53300	53300	53300	53300	0
304	20240913	161300	772657100	53300	53300	53300	53300	0
305	20240913	161200	772657100	53300	53300	53300	53300	0
306	20240913	161100	772657100	53300	53300	53300	53300	0
307	20240913	161000	772657100	53300	53300	53300	53300	0
308	20240913	160900	772657100	53300	53300	53300	53300	0
309	20240913	160800	772657100	53300	53300	53300	53300	0
310	20240913	160700	772657100	53300	53300	53300	53300	0
311	20240913	160600	772657100	53300	53300	53300	53300	0
312	20240913	160500	772657100	53300	53300	53300	53300	0
313	20240913	160400	772657100	53300	53300	53300	53300	0
314	20240913	160300	772657100	53300	53300	53300	53300	0
315	20240913	160200	772657100	53300	53300	53300	53300	0
316	20240913	160100	772657100	53300	53300	53300	53300	0
317	20240913	160000	772657100	53300	53300	53300	53300	0
318	20240913	155900	772657100	53300	53300	53300	53300	0
319	20240913	155800	772657100	53300	53300	53300	53300	0
320	20240913	155700	772657100	53300	53300	53300	53300	0
321	20240913	155600	772657100	53300	53300	53300	53300	0
322	20240913	155500	772657100	53300	53300	53300	53300	0
323	20240913	155400	772657100	53300	53300	53300	53300	0
324	20240913	155300	772657100	53300	53300	53300	53300	0
325	20240913	155200	772657100	53300	53300	53300	53300	0
326	20240913	155100	772657100	53300	53300	53300	53300	0
327	20240913	155000	772657100	53300	53300	53300	53300	0
328	20240913	154900	772657100	53300	53300	53300	53300	0
329	20240913	154800	772657100	53300	53300	53300	53300	0
330	20240913	154700	772657100	53300	53300	53300	53300	0
331	20240913	154600	772657100	53300	53300	53300	53300	0
332	20240913	154500	772657100	53300	53300	53300	53300	497
333	20240913	154400	772657100	53300	53300	53300	53300	0
334	20240913	154300	772657100	53300	53300	53300	53300	0
335	20240913	154200	772657100	53300	53300	53300	53300	0
336	20240913	154100	772657100	53300	53300	53300	53300	0
337	20240913	154000	772657100	53300	53300	53300	53300	0
338	20240913	153900	772657100	53300	53300	53300	53300	0
339	20240913	153800	772657100	53300	53300	53300	53300	0
340	20240913	153700	772657100	53300	53300	53300	53300	0
341	20240913	153600	772657100	53300	53300	53300	53300	0
342	20240913	153500	772657100	53300	53300	53300	53300	0
343	20240913	153400	772657100	53300	53300	53300	53300	0
344	20240913	153300	772657100	53300	53300	53300	53300	0
345	20240913	153200	772657100	53300	53300	53300	53300	0
346	20240913	153100	772657100	53300	53300	53300	53300	0
347	20240913	153000	772657100	53300	53300	53300	53300	497
348	20240913	152900	746167000	53100	53100	53100	53100	0
349	20240913	152800	746167000	53100	53100	53100	53100	0
350	20240913	152700	746167000	53100	53100	53100	53100	0
351	20240913	152600	746167000	53100	53100	53100	53100	0
352	20240913	152500	746167000	53100	53100	53100	53100	0
353	20240913	152400	746167000	53100	53100	53100	53100	0
354	20240913	152300	746167000	53100	53100	53100	53100	0
355	20240913	152200	746167000	53100	53100	53100	53100	0
356	20240913	152100	746167000	53100	53100	53100	53100	0
357	20240913	152000	746167000	53100	53100	53100	53100	0
358	20240913	151900	746167000	53100	53200	53200	53100	41
359	20240913	151800	743986500	53200	53100	53200	53100	145
360	20240913	151700	736273800	53100	53100	53100	53100	97
361	20240913	151600	731123100	53100	53200	53200	53100	61
362	20240913	151500	727879400	53100	53100	53400	53100	4
363	20240913	151400	727666700	53100	53100	53100	53000	161
364	20240913	151300	719118500	53500	53500	53500	53500	0
365	20240913	151200	719118500	53500	53500	53500	53500	1
366	20240913	151100	719065000	53100	53100	53100	53100	1
367	20240913	151000	719011900	53100	53100	53100	53100	18
368	20240913	150900	718056100	53500	53500	53500	53500	13
369	20240913	150800	717360600	53500	53500	53500	53500	0
370	20240913	150700	717360600	53500	53500	53500	53500	1
371	20240913	150600	717307100	53500	53500	53500	53500	0
372	20240913	150500	717307100	53500	53500	53500	53500	0
373	20240913	150400	717307100	53500	53100	53500	53100	35
374	20240913	150300	715435400	53500	53200	53500	53200	525
375	20240913	150200	687486600	53400	53400	53400	53400	0
376	20240913	150100	687486600	53400	53400	53400	53400	0
377	20240913	150000	687486600	53400	53400	53500	53400	133
378	20240913	145900	680384300	53500	53500	53500	53500	453
379	20240913	145800	656148800	53400	53400	53400	53400	16
380	20240913	145700	655294400	53400	53400	53400	53400	29
381	20240913	145600	653745800	53400	53500	53500	53400	34
382	20240913	145500	651929300	53500	53500	53500	53500	9
383	20240913	145400	651447800	53600	53500	53600	53500	49
384	20240913	145300	648826200	53500	53500	53500	53400	62
385	20240913	145200	645510100	53500	53500	53500	53500	39
386	20240913	145100	643423600	53600	53600	53600	53600	0
387	20240913	145000	643423600	53600	53600	53600	53600	1
388	20240913	144900	643370000	53500	53600	53600	53500	31
389	20240913	144800	641708500	53600	53600	53600	53600	3
390	20240913	144700	641547700	53500	53500	53500	53500	3
391	20240913	144600	641387200	53500	53500	53500	53500	327
392	20240913	144500	623892700	53500	53500	53500	53500	8
393	20240913	144400	623464700	53600	53600	53600	53600	0
394	20240913	144300	623464700	53600	53600	53600	53600	15
395	20240913	144200	622660700	53600	53500	53600	53500	14
396	20240913	144100	621911400	53600	53600	53600	53600	3
397	20240913	144000	621750600	53600	53600	53600	53500	64
398	20240913	143900	618326400	53500	53500	53500	53500	23
399	20240913	143800	617095900	53600	53600	53700	53600	112
400	20240913	143700	611091800	53600	53500	53600	53400	38
401	20240913	143600	609059500	53500	53400	53500	53400	224
402	20240913	143500	597086100	53400	53400	53400	53400	1
403	20240913	143400	597032700	53400	53400	53400	53400	1
404	20240913	143300	596979300	53100	53100	53100	53100	1
405	20240913	143200	596926200	53100	53300	53300	53100	85
406	20240913	143100	592398100	53300	53300	53300	53300	1
407	20240913	143000	592344800	53400	53400	53400	53400	1
408	20240913	142900	592291400	53400	53200	53400	53100	63
409	20240913	142800	588930000	53400	53400	53400	53400	0
410	20240913	142700	588930000	53400	53400	53400	53400	55
411	20240913	142600	585993000	53400	53400	53400	53400	0
412	20240913	142500	585993000	53400	52900	53500	52900	503
413	20240913	142400	559169100	53000	53000	53000	53000	0
414	20240913	142300	559169100	53000	53000	53000	53000	28
415	20240913	142200	557685100	53000	52900	53000	52900	9
416	20240913	142100	557208300	52900	52900	52900	52900	0
417	20240913	142000	557208300	52900	52900	52900	52900	0
418	20240913	141900	557208300	52900	52900	52900	52900	1
419	20240913	141800	557155400	52900	52900	52900	52900	1
420	20240913	141700	557102500	52900	52900	52900	52900	30
421	20240913	141600	555515500	52900	52900	52900	52900	1
422	20240913	141500	555462600	53000	53000	53000	53000	10
423	20240913	141400	554932600	53000	53000	53000	53000	0
424	20240913	141300	554932600	53000	53000	53000	53000	2
425	20240913	141200	554826600	53000	53000	53000	53000	2
426	20240913	141100	554720600	53000	53000	53000	53000	2
427	20240913	141000	554614600	52900	52800	52900	52800	22
428	20240913	140900	553451900	52800	53000	53000	52800	2
429	20240913	140800	553346100	52600	52600	52600	52600	11
430	20240913	140700	552767500	53000	53000	53000	53000	0
431	20240913	140600	552767500	53000	53000	53000	53000	0
432	20240913	140500	552767500	53000	53000	53000	53000	1
433	20240913	140400	552714500	52800	52800	52800	52700	140
434	20240913	140300	545328300	52800	52800	52800	52800	0
435	20240913	140200	545328300	52800	52900	52900	52800	18
436	20240913	140100	544376200	52900	52900	52900	52900	1
437	20240913	140000	544323300	52800	52800	52800	52800	0
438	20240913	135900	544323300	52800	52800	52800	52800	10
439	20240913	135800	543795300	52900	52900	52900	52900	97
440	20240913	135700	538664000	52900	52900	52900	52900	4
441	20240913	135600	538452400	52900	52900	52900	52900	0
442	20240913	135500	538452400	52900	52900	52900	52900	1
443	20240913	135400	538399500	53000	53000	53000	53000	1
444	20240913	135300	538346500	53000	53000	53000	53000	0
445	20240913	135200	538346500	53000	53000	53000	53000	0
446	20240913	135100	538346500	53000	53000	53000	53000	0
447	20240913	135000	538346500	53000	52900	53000	52900	16
448	20240913	134900	537499600	52900	52900	52900	52900	0
449	20240913	134800	537499600	52900	52900	52900	52900	1
450	20240913	134700	537446700	52900	52900	52900	52900	0
451	20240913	134600	537446700	52900	52900	52900	52900	2
452	20240913	134500	537340900	52900	52900	52900	52900	0
453	20240913	134400	537340900	52900	52900	52900	52900	12
454	20240913	134300	536706100	52900	52900	52900	52900	27
455	20240913	134200	535277800	52900	52900	52900	52900	1
456	20240913	134100	535224900	52900	52900	52900	52900	2
457	20240913	134000	535119100	53000	53000	53000	53000	4
458	20240913	133900	534907100	53000	53000	53000	53000	0
459	20240913	133800	534907100	53000	53000	53000	53000	0
460	20240913	133700	534907100	53000	53000	53000	53000	0
461	20240913	133600	534907100	53000	52900	53000	52900	116
462	20240913	133500	528763100	52900	52900	52900	52900	0
463	20240913	133400	528763100	52900	52900	52900	52900	1
464	20240913	133300	528710200	52700	52700	52700	52700	13
465	20240913	133200	528025100	53000	53000	53000	53000	200
466	20240913	133100	517425100	52900	52700	52900	52700	75
467	20240913	133000	513465700	52600	52600	52600	52600	0
468	20240913	132900	513465700	52600	52600	52600	52600	0
469	20240913	132800	513465700	52600	52600	52600	52600	0
470	20240913	132700	513465700	52600	52600	52600	52600	0
471	20240913	132600	513465700	52600	52600	52600	52600	1
472	20240913	132500	513413100	52600	52600	52600	52600	0
473	20240913	132400	513413100	52600	52600	52600	52600	0
474	20240913	132300	513413100	52600	52600	52600	52600	0
475	20240913	132200	513413100	52600	52600	52600	52600	0
476	20240913	132100	513413100	52600	52600	52600	52600	1
477	20240913	132000	513360500	52600	52700	52700	52600	14
478	20240913	131900	512624000	52600	52600	52600	52600	1
479	20240913	131800	512571400	52600	52600	52600	52600	5
480	20240913	131700	512308400	52600	52600	52600	52600	0
481	20240913	131600	512308400	52600	52600	52600	52600	0
482	20240913	131500	512308400	52600	52600	52600	52600	0
483	20240913	131400	512308400	52600	52600	52600	52600	0
484	20240913	131300	512308400	52600	52600	52600	52600	0
485	20240913	131200	512308400	52600	52600	52600	52600	1
486	20240913	131100	512255800	52600	52700	52700	52600	6
487	20240913	131000	511939700	52600	52600	52600	52600	9
488	20240913	130900	511466300	52500	52500	52500	52500	0
489	20240913	130800	511466300	52500	52500	52500	52500	40
490	20240913	130700	509366300	52500	52500	52500	52500	10
491	20240913	130600	508841300	52500	52600	52600	52500	52
492	20240913	130500	506111100	52600	52500	52600	52500	52
493	20240913	130400	503381000	52500	52500	52500	52500	10
494	20240913	130300	502856000	52500	52600	52600	52500	50
495	20240913	130200	500229100	52600	52600	52600	52600	2
496	20240913	130100	500123900	52600	52700	52800	52600	103
497	20240913	130000	494704600	52800	52700	52800	52700	2
498	20240913	125900	494599100	52800	52800	52800	52800	0
499	20240913	125800	494599100	52800	52800	52800	52800	2
500	20240913	125700	494493500	52800	52700	52800	52700	135
501	20240913	125600	487376900	52600	52600	52600	52600	0
502	20240913	125500	487376900	52600	52600	52600	52600	1
503	20240913	125400	487324300	52600	52700	52700	52600	6
504	20240913	125300	487008600	52700	52700	52700	52700	6
505	20240913	125200	486692400	52600	52600	52600	52600	0
506	20240913	125100	486692400	52600	52600	52600	52600	77
507	20240913	125000	482642200	52600	52600	52600	52600	1
508	20240913	124900	482589600	52700	52700	52700	52700	4
509	20240913	124800	482378800	52700	52700	52700	52700	1
510	20240913	124700	482326100	52700	52700	52700	52700	1
511	20240913	124600	482273400	52700	52700	52700	52700	8
512	20240913	124500	481851800	52600	52700	52700	52600	2
513	20240913	124400	481746500	52700	52700	52700	52700	11
514	20240913	124300	481166800	52700	52700	52800	52700	75
515	20240913	124200	477212100	52700	52700	52700	52700	0
516	20240913	124100	477212100	52700	52600	52700	52600	11
517	20240913	124000	476632500	52600	52700	52700	52600	5
518	20240913	123900	476369100	52700	52700	52700	52600	6
519	20240913	123800	476053000	52600	52600	52600	52600	0
520	20240913	123700	476053000	52600	52600	52600	52600	2
521	20240913	123600	475947800	52500	52500	52500	52500	1
522	20240913	123500	475895300	52500	52500	52500	52500	0
523	20240913	123400	475895300	52500	52500	52500	52500	0
524	20240913	123300	475895300	52500	52500	52500	52500	0
525	20240913	123200	475895300	52500	52500	52500	52500	8
526	20240913	123100	475475300	52500	52500	52500	52500	0
527	20240913	123000	475475300	52500	52500	52500	52500	0
528	20240913	122900	475475300	52500	52500	52500	52500	1
529	20240913	122800	475422800	52600	52600	52600	52600	0
530	20240913	122700	475422800	52600	52600	52600	52600	5
531	20240913	122600	475159800	52600	52600	52600	52600	1
532	20240913	122500	475107200	52600	52600	52600	52600	1
533	20240913	122400	475054600	52600	52600	52600	52600	3
534	20240913	122300	474896800	52600	52600	52600	52600	0
535	20240913	122200	474896800	52600	52500	52600	52500	11
536	20240913	122100	474319200	52500	52600	52600	52500	11
537	20240913	122000	473740700	52600	52600	52600	52600	1
538	20240913	121900	473688100	52600	52600	52600	52600	6
539	20240913	121800	473372500	52600	52600	52600	52600	1
540	20240913	121700	473319900	52600	52600	52600	52600	0
541	20240913	121600	473319900	52600	52600	52600	52600	1
542	20240913	121500	473267300	52500	52500	52500	52500	1
543	20240913	121400	473214800	52500	52500	52500	52500	1
544	20240913	121300	473162300	52600	52600	52600	52600	10
545	20240913	121200	472636300	52500	52500	52500	52500	0
546	20240913	121100	472636300	52500	52500	52500	52500	0
547	20240913	121000	472636300	52500	52500	52500	52500	0
548	20240913	120900	472636300	52500	52500	52500	52500	0
549	20240913	120800	472636300	52500	52500	52500	52500	0
550	20240913	120700	472636300	52500	52600	52600	52500	2
551	20240913	120600	472531200	52600	52600	52600	52600	12
552	20240913	120500	471900000	52600	52600	52600	52600	2
553	20240913	120400	471794800	52600	52600	52600	52600	10
554	20240913	120300	471268800	52500	52500	52500	52500	0
555	20240913	120200	471268800	52500	52500	52500	52500	1
556	20240913	120100	471216300	52600	52600	52600	52600	1
557	20240913	120000	471163700	52500	52500	52500	52500	1
558	20240913	115900	471111200	52600	52600	52600	52600	1
559	20240913	115800	471058600	52600	52600	52600	52600	6
560	20240913	115700	470743000	52600	52600	52600	52600	0
561	20240913	115600	470743000	52600	52500	52600	52500	40
562	20240913	115500	468641800	52500	52500	52500	52500	1
563	20240913	115400	468589300	52500	52500	52500	52500	0
564	20240913	115300	468589300	52500	52400	52500	52400	6
565	20240913	115200	468274400	52500	52500	52500	52500	58
566	20240913	115100	465229400	52500	52500	52500	52500	5
567	20240913	115000	464966900	52500	52500	52500	52500	0
568	20240913	114900	464966900	52500	52500	52500	52500	1
569	20240913	114800	464914400	52400	52400	52400	52400	0
570	20240913	114700	464914400	52400	52400	52400	52400	0
571	20240913	114600	464914400	52400	52400	52400	52400	0
572	20240913	114500	464914400	52400	52400	52400	52400	1
573	20240913	114400	464862000	52500	52500	52500	52500	5
574	20240913	114300	464599500	52500	52500	52500	52500	51
575	20240913	114200	461922000	52500	52500	52500	52500	30
576	20240913	114100	460347000	52500	52500	52500	52500	12
577	20240913	114000	459717000	52500	52500	52500	52500	0
578	20240913	113900	459717000	52500	52500	52500	52500	1
579	20240913	113800	459664500	52500	52400	52500	52400	2
580	20240913	113700	459559600	52400	52400	52400	52400	15
581	20240913	113600	458773600	52400	52400	52400	52400	3
582	20240913	113500	458616400	52400	52400	52400	52400	34
583	20240913	113400	456834800	52400	52400	52400	52400	32
584	20240913	113300	455158000	52400	52400	52400	52400	1
585	20240913	113200	455105600	52400	52400	52400	52400	81
586	20240913	113100	450861200	52400	52400	52400	52400	190
587	20240913	113000	440905200	52400	52400	52400	52400	3
588	20240913	112900	440748000	52500	52500	52500	52500	4
589	20240913	112800	440538000	52500	52500	52500	52500	20
590	20240913	112700	439488000	52500	52500	52500	52500	82
591	20240913	112600	435183000	52500	52500	52500	52500	0
592	20240913	112500	435183000	52500	52500	52500	52500	7
593	20240913	112400	434815500	52500	52600	52600	52500	12
594	20240913	112300	434184900	52600	52600	52600	52600	0
595	20240913	112200	434184900	52600	52600	52600	52600	4
596	20240913	112100	433974500	52600	52600	52600	52600	0
597	20240913	112000	433974500	52600	52600	52600	52600	8
598	20240913	111900	433553700	52600	52600	52600	52600	0
599	20240913	111800	433553700	52600	52600	52600	52600	0
600	20240913	111700	433553700	52600	52600	52600	52500	32
601	20240913	111600	431870600	52600	52600	52600	52600	6
602	20240913	111500	431555000	52600	52600	52600	52600	0
603	20240913	111400	431555000	52600	52600	52600	52600	7
604	20240913	111300	431186800	52600	52600	52600	52600	0
605	20240913	111200	431186800	52600	52600	52600	52600	5
606	20240913	111100	430923800	52600	52500	52600	52500	99
607	20240913	111000	425725100	52400	52400	52400	52400	1
608	20240913	110900	425672700	52500	52600	52600	52500	108
609	20240913	110800	420002200	52600	52600	52600	52600	6
610	20240913	110700	419686600	52600	52600	52600	52600	16
611	20240913	110600	418845000	52600	52600	52600	52600	0
612	20240913	110500	418845000	52600	52600	52600	52600	3
613	20240913	110400	418687200	52600	52600	52600	52600	11
614	20240913	110300	418108600	52600	52600	52600	52600	15
615	20240913	110200	417319600	52500	52600	52600	52500	4
616	20240913	110100	417109300	52600	52600	52600	52600	7
617	20240913	110000	416741100	52600	52500	52600	52500	15
618	20240913	105900	415953300	52400	52500	52500	52400	69
619	20240913	105800	412330900	52500	52500	52500	52500	17
620	20240913	105700	411438400	52500	52500	52500	52500	0
621	20240913	105600	411438400	52500	52600	52600	52500	120
622	20240913	105500	405127400	52600	52500	52600	52500	7
623	20240913	105400	404759400	52500	52500	52500	52500	0
624	20240913	105300	404759400	52500	52500	52500	52500	49
625	20240913	105200	402186900	52500	52500	52500	52500	0
626	20240913	105100	402186900	52500	52600	52600	52500	58
627	20240913	105000	399141700	52600	52500	52600	52500	81
628	20240913	104900	394885200	52400	52400	52400	52400	0
629	20240913	104800	394885200	52400	52400	52400	52400	36
630	20240913	104700	392998800	52400	52400	52400	52400	0
631	20240913	104600	392998800	52400	52500	52500	52400	393
632	20240913	104500	372368800	52500	52500	52500	52500	0
633	20240913	104400	372368800	52500	52500	52500	52500	0
634	20240913	104300	372368800	52500	52700	52700	52500	63
635	20240913	104200	369055900	52600	52600	52600	52600	44
636	20240913	104100	366741500	52600	52600	52600	52600	2
637	20240913	104000	366636300	52700	52700	52700	52700	10
638	20240913	103900	366109300	52700	52600	52700	52600	13
639	20240913	103800	365424400	52700	52700	52700	52700	0
640	20240913	103700	365424400	52700	52700	52700	52700	42
641	20240913	103600	363211000	52800	52700	52800	52700	18
642	20240913	103500	362262300	52700	52600	52700	52600	2
643	20240913	103400	362157000	52600	52600	52600	52600	1
644	20240913	103300	362104400	52800	52800	52800	52800	0
645	20240913	103200	362104400	52800	52800	52800	52800	3
646	20240913	103100	361946000	52800	52800	52800	52800	5
647	20240913	103000	361682000	52800	52800	52800	52800	1
648	20240913	102900	361629200	52800	52600	52800	52500	9
649	20240913	102800	361155900	52600	52700	52700	52600	430
650	20240913	102700	338534500	52700	52700	52700	52700	0
651	20240913	102600	338534500	52700	52800	52800	52700	2
652	20240913	102500	338429000	52800	52800	52800	52800	8
653	20240913	102400	338006600	52800	52800	52800	52800	11
654	20240913	102300	337425800	52800	52700	52800	52700	12
655	20240913	102200	336793300	52700	52700	52700	52700	5
656	20240913	102100	336529800	52700	52700	52700	52700	2
657	20240913	102000	336424400	52700	52800	52800	52700	308
658	20240913	101900	320165700	53000	53000	53000	53000	0
659	20240913	101800	320165700	53000	53000	53000	53000	3
660	20240913	101700	320006700	53000	53100	53100	53000	40
661	20240913	101600	317883300	53100	53100	53100	53100	0
662	20240913	101500	317883300	53100	53100	53100	53100	0
663	20240913	101400	317883300	53100	53100	53100	53100	0
664	20240913	101300	317883300	53100	53100	53100	53100	100
665	20240913	101200	312573300	53100	53100	53100	53000	13
666	20240913	101100	311883100	53100	53100	53100	53100	3
667	20240913	101000	311723800	53000	53000	53000	53000	3
668	20240913	100900	311564800	53000	52800	53000	52700	200
669	20240913	100800	300988600	52900	52900	52900	52900	2
670	20240913	100700	300882800	52800	52800	52800	52800	1
671	20240913	100600	300830000	52900	52900	52900	52900	2
672	20240913	100500	300724200	52900	52900	52900	52800	10
673	20240913	100400	300195300	52900	52800	52900	52800	8
674	20240913	100300	299772600	52800	52800	52800	52800	10
675	20240913	100200	299244600	52900	52900	52900	52900	5
676	20240913	100100	298980100	52900	52900	52900	52900	68
677	20240913	100000	295382900	52900	52900	52900	52900	1
678	20240913	095900	295330000	53000	53000	53000	53000	0
679	20240913	095800	295330000	53000	53000	53000	53000	0
680	20240913	095700	295330000	53000	53000	53000	53000	2
681	20240913	095600	295224000	52800	52800	52800	52800	0
682	20240913	095500	295224000	52800	52800	52800	52800	0
683	20240913	095400	295224000	52800	52800	52800	52800	35
684	20240913	095300	293376000	52800	52800	52800	52800	7
685	20240913	095200	293006400	52800	52900	52900	52800	20
686	20240913	095100	291950300	52900	52900	52900	52900	0
687	20240913	095000	291950300	52900	53000	53000	52900	2
688	20240913	094900	291844400	53000	53000	53000	53000	8
689	20240913	094800	291420400	53000	53000	53000	53000	6
690	20240913	094700	291102400	52900	52900	52900	52900	12
691	20240913	094600	290467600	52900	52900	52900	52900	0
692	20240913	094500	290467600	52900	52800	52900	52700	62
693	20240913	094400	287195600	52800	52800	52800	52800	88
694	20240913	094300	282549200	52800	52800	52800	52600	17
695	20240913	094200	281651800	52800	52800	52800	52800	1
696	20240913	094100	281599000	52800	52800	52800	52800	24
697	20240913	094000	280331800	52800	52800	52800	52800	4
698	20240913	093900	280120600	52700	52700	52700	52700	53
699	20240913	093800	277327500	52700	52700	52700	52700	3
700	20240913	093700	277169400	52600	52600	52600	52600	114
701	20240913	093600	271173000	52500	52500	52500	52500	0
702	20240913	093500	271173000	52500	52500	52500	52500	0
703	20240913	093400	271173000	52500	52500	52500	52500	0
704	20240913	093300	271173000	52500	52500	52500	52500	85
705	20240913	093200	266710500	52400	52400	52400	52400	4
706	20240913	093100	266500900	52400	52500	52500	52400	31
707	20240913	093000	264876400	52400	52400	52400	52400	112
708	20240913	092900	259007600	52400	52400	52400	52400	161
709	20240913	092800	250571200	52400	52400	52400	52400	2
710	20240913	092700	250466400	52400	52400	52400	52400	38
711	20240913	092600	248475200	52400	52400	52400	52300	25
712	20240913	092500	247165500	52400	52400	52400	52400	3
713	20240913	092400	247008300	52400	52400	52400	52300	64
714	20240913	092300	243656700	52400	52500	52500	52400	132
715	20240913	092200	236739500	52400	52500	52500	52300	551
716	20240913	092100	207875800	52500	52500	52500	52500	27
717	20240913	092000	206458300	52400	52500	52500	52400	93
718	20240913	091900	201584100	52500	52500	52500	52500	100
719	20240913	091800	196334100	52500	52600	52600	52500	201
720	20240913	091700	185778100	52500	52500	52500	52500	44
721	20240913	091600	183468100	52500	52600	52600	52500	105
722	20240913	091500	177947100	52500	52700	52700	52500	269
723	20240913	091400	163796100	52700	52700	52700	52700	193
724	20240913	091300	153625000	52600	52600	52600	52600	11
725	20240913	091200	153046400	52600	52800	52900	52600	472
726	20240913	091100	128140800	52900	53000	53000	52900	225
727	20240913	091000	116233900	53000	53500	53500	53000	12
728	20240913	090900	115596900	53700	52900	53700	52900	373
729	20240913	090800	95669000	53000	53500	53500	52800	198
730	20240913	090700	85182100	53100	53100	53300	53100	124
731	20240913	090600	78593300	53200	53300	53300	53200	26
732	20240913	090500	77207600	53300	53500	53500	53200	96
733	20240913	090400	72084500	53000	53200	53300	53000	293
734	20240913	090300	56519300	53500	53200	53500	53200	68
735	20240913	090200	52886700	53500	53000	53500	53000	229
736	20240913	090100	40668200	53000	53500	53500	53000	110
737	20240913	090000	34826600	53500	54000	54000	53500	647