KissMeData/078340/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	194800	1902730600	35950	35950	35950	35950	577
3	20240909	194700	1902730600	35950	35950	35950	35950	0
4	20240909	194600	1902730600	35950	35950	35950	35950	0
5	20240909	194500	1902730600	35950	35950	35950	35950	0
6	20240909	194400	1902730600	35950	35950	35950	35950	0
7	20240909	194300	1902730600	35950	35950	35950	35950	0
8	20240909	194200	1902730600	35950	35950	35950	35950	0
9	20240909	194100	1902730600	35950	35950	35950	35950	0
10	20240909	194000	1902730600	35950	35950	35950	35950	0
11	20240909	193900	1902730600	35950	35950	35950	35950	0
12	20240909	193800	1902730600	35950	35950	35950	35950	0
13	20240909	193700	1902730600	35950	35950	35950	35950	0
14	20240909	193600	1902730600	35950	35950	35950	35950	0
15	20240909	193500	1902730600	35950	35950	35950	35950	0
16	20240909	193400	1902730600	35950	35950	35950	35950	0
17	20240909	193300	1902730600	35950	35950	35950	35950	0
18	20240909	193200	1902730600	35950	35950	35950	35950	0
19	20240909	193100	1902730600	35950	35950	35950	35950	0
20	20240909	193000	1902730600	35950	35950	35950	35950	0
21	20240909	192900	1902730600	35950	35950	35950	35950	0
22	20240909	192800	1902730600	35950	35950	35950	35950	0
23	20240909	192700	1902730600	35950	35950	35950	35950	0
24	20240909	192600	1902730600	35950	35950	35950	35950	0
25	20240909	192500	1902730600	35950	35950	35950	35950	0
26	20240909	192400	1902730600	35950	35950	35950	35950	0
27	20240909	192300	1902730600	35950	35950	35950	35950	0
28	20240909	192200	1902730600	35950	35950	35950	35950	0
29	20240909	192100	1902730600	35950	35950	35950	35950	0
30	20240909	192000	1902730600	35950	35950	35950	35950	0
31	20240909	191900	1902730600	35950	35950	35950	35950	0
32	20240909	191800	1902730600	35950	35950	35950	35950	577
33	20240909	191700	1902730600	35950	35950	35950	35950	0
34	20240909	191600	1902730600	35950	35950	35950	35950	0
35	20240909	191500	1902730600	35950	35950	35950	35950	0
36	20240909	191400	1902730600	35950	35950	35950	35950	0
37	20240909	191300	1902730600	35950	35950	35950	35950	0
38	20240909	191200	1902730600	35950	35950	35950	35950	0
39	20240909	191100	1902730600	35950	35950	35950	35950	0
40	20240909	191000	1902730600	35950	35950	35950	35950	0
41	20240909	190900	1902730600	35950	35950	35950	35950	0
42	20240909	190800	1902730600	35950	35950	35950	35950	0
43	20240909	190700	1902730600	35950	35950	35950	35950	0
44	20240909	190600	1902730600	35950	35950	35950	35950	0
45	20240909	190500	1902730600	35950	35950	35950	35950	0
46	20240909	190400	1902730600	35950	35950	35950	35950	0
47	20240909	190300	1902730600	35950	35950	35950	35950	0
48	20240909	190200	1902730600	35950	35950	35950	35950	0
49	20240909	190100	1902730600	35950	35950	35950	35950	0
50	20240909	190000	1902730600	35950	35950	35950	35950	0
51	20240909	185900	1902730600	35950	35950	35950	35950	0
52	20240909	185800	1902730600	35950	35950	35950	35950	0
53	20240909	185700	1902730600	35950	35950	35950	35950	0
54	20240909	185600	1902730600	35950	35950	35950	35950	0
55	20240909	185500	1902730600	35950	35950	35950	35950	0
56	20240909	185400	1902730600	35950	35950	35950	35950	0
57	20240909	185300	1902730600	35950	35950	35950	35950	0
58	20240909	185200	1902730600	35950	35950	35950	35950	0
59	20240909	185100	1902730600	35950	35950	35950	35950	0
60	20240909	185000	1902730600	35950	35950	35950	35950	0
61	20240909	184900	1902730600	35950	35950	35950	35950	0
62	20240909	184800	1902730600	35950	35950	35950	35950	577
63	20240909	184700	1902730600	35950	35950	35950	35950	0
64	20240909	184600	1902730600	35950	35950	35950	35950	0
65	20240909	184500	1902730600	35950	35950	35950	35950	0
66	20240909	184400	1902730600	35950	35950	35950	35950	0
67	20240909	184300	1902730600	35950	35950	35950	35950	0
68	20240909	184200	1902730600	35950	35950	35950	35950	0
69	20240909	184100	1902730600	35950	35950	35950	35950	0
70	20240909	184000	1902730600	35950	35950	35950	35950	0
71	20240909	183900	1902730600	35950	35950	35950	35950	0
72	20240909	183800	1902730600	35950	35950	35950	35950	0
73	20240909	183700	1902730600	35950	35950	35950	35950	0
74	20240909	183600	1902730600	35950	35950	35950	35950	0
75	20240909	183500	1902730600	35950	35950	35950	35950	0
76	20240909	183400	1902730600	35950	35950	35950	35950	0
77	20240909	183300	1902730600	35950	35950	35950	35950	0
78	20240909	183200	1902730600	35950	35950	35950	35950	0
79	20240909	183100	1902730600	35950	35950	35950	35950	0
80	20240909	183000	1902730600	35950	35950	35950	35950	0
81	20240909	182900	1902730600	35950	35950	35950	35950	0
82	20240909	182800	1902730600	35950	35950	35950	35950	0
83	20240909	182700	1902730600	35950	35950	35950	35950	0
84	20240909	182600	1902730600	35950	35950	35950	35950	0
85	20240909	182500	1902730600	35950	35950	35950	35950	0
86	20240909	182400	1902730600	35950	35950	35950	35950	0
87	20240909	182300	1902730600	35950	35950	35950	35950	0
88	20240909	182200	1902730600	35950	35950	35950	35950	0
89	20240909	182100	1902730600	35950	35950	35950	35950	0
90	20240909	182000	1902730600	35950	35950	35950	35950	0
91	20240909	181900	1902730600	35950	35950	35950	35950	0
92	20240909	181800	1902730600	35950	35950	35950	35950	577
93	20240909	181700	1902730600	35950	35950	35950	35950	0
94	20240909	181600	1902730600	35950	35950	35950	35950	0
95	20240909	181500	1902730600	35950	35950	35950	35950	0
96	20240909	181400	1902730600	35950	35950	35950	35950	0
97	20240909	181300	1902730600	35950	35950	35950	35950	0
98	20240909	181200	1902730600	35950	35950	35950	35950	0
99	20240909	181100	1902730600	35950	35950	35950	35950	0
100	20240909	181000	1902730600	35950	35950	35950	35950	0
101	20240909	180900	1902730600	35950	35950	35950	35950	0
102	20240909	180800	1902730600	35950	35950	35950	35950	0
103	20240909	180700	1902730600	35950	35950	35950	35950	0
104	20240909	180600	1902730600	35950	35950	35950	35950	0
105	20240909	180500	1902730600	35950	35950	35950	35950	0
106	20240909	180400	1902730600	35950	35950	35950	35950	0
107	20240909	180300	1902730600	35950	35950	35950	35950	0
108	20240909	180200	1902730600	35950	35950	35950	35950	0
109	20240909	180100	1902730600	35950	35950	35950	35950	0
110	20240909	180000	1902730600	35950	35950	35950	35950	0
111	20240909	175900	1902730600	35950	35950	35950	35950	0
112	20240909	175800	1902730600	35950	35950	35950	35950	0
113	20240909	175700	1902730600	35950	35950	35950	35950	0
114	20240909	175600	1902730600	35950	35950	35950	35950	0
115	20240909	175500	1902730600	35950	35950	35950	35950	0
116	20240909	175400	1902730600	35950	35950	35950	35950	0
117	20240909	175300	1902730600	35950	35950	35950	35950	0
118	20240909	175200	1902730600	35950	35950	35950	35950	0
119	20240909	175100	1902730600	35950	35950	35950	35950	0
120	20240909	175000	1902730600	35950	35950	35950	35950	0
121	20240909	174900	1902730600	35950	35950	35950	35950	0
122	20240909	174800	1902730600	35950	35950	35950	35950	577
123	20240909	174700	1902730600	35950	35950	35950	35950	0
124	20240909	174600	1902730600	35950	35950	35950	35950	0
125	20240909	174500	1902730600	35950	35950	35950	35950	0
126	20240909	174400	1902730600	35950	35950	35950	35950	0
127	20240909	174300	1902730600	35950	35950	35950	35950	0
128	20240909	174200	1902730600	35950	35950	35950	35950	0
129	20240909	174100	1902730600	35950	35950	35950	35950	0
130	20240909	174000	1902730600	35950	35950	35950	35950	0
131	20240909	173900	1902730600	35950	35950	35950	35950	0
132	20240909	173800	1902730600	35950	35950	35950	35950	0
133	20240909	173700	1902730600	35950	35950	35950	35950	0
134	20240909	173600	1902730600	35950	35950	35950	35950	0
135	20240909	173500	1902730600	35950	35950	35950	35950	0
136	20240909	173400	1902730600	35950	35950	35950	35950	0
137	20240909	173300	1902730600	35950	35950	35950	35950	0
138	20240909	173200	1902730600	35950	35950	35950	35950	0
139	20240909	173100	1902730600	35950	35950	35950	35950	0
140	20240909	173000	1902730600	35950	35950	35950	35950	0
141	20240909	172900	1902730600	35950	35950	35950	35950	0
142	20240909	172800	1902730600	35950	35950	35950	35950	0
143	20240909	172700	1902730600	35950	35950	35950	35950	0
144	20240909	172600	1902730600	35950	35950	35950	35950	0
145	20240909	172500	1902730600	35950	35950	35950	35950	0
146	20240909	172400	1902730600	35950	35950	35950	35950	0
147	20240909	172300	1902730600	35950	35950	35950	35950	0
148	20240909	172200	1902730600	35950	35950	35950	35950	0
149	20240909	172100	1902730600	35950	35950	35950	35950	0
150	20240909	172000	1902730600	35950	35950	35950	35950	0
151	20240909	171900	1902730600	35950	35950	35950	35950	0
152	20240909	171800	1902730600	35950	35950	35950	35950	577
153	20240909	171700	1902730600	35950	35950	35950	35950	0
154	20240909	171600	1902730600	35950	35950	35950	35950	0
155	20240909	171500	1902730600	35950	35950	35950	35950	0
156	20240909	171400	1902730600	35950	35950	35950	35950	0
157	20240909	171300	1902730600	35950	35950	35950	35950	0
158	20240909	171200	1902730600	35950	35950	35950	35950	0
159	20240909	171100	1902730600	35950	35950	35950	35950	0
160	20240909	171000	1902730600	35950	35950	35950	35950	0
161	20240909	170900	1902730600	35950	35950	35950	35950	0
162	20240909	170800	1902730600	35950	35950	35950	35950	0
163	20240909	170700	1902730600	35950	35950	35950	35950	0
164	20240909	170600	1902730600	35950	35950	35950	35950	0
165	20240909	170500	1902730600	35950	35950	35950	35950	0
166	20240909	170400	1902730600	35950	35950	35950	35950	0
167	20240909	170300	1902730600	35950	35950	35950	35950	0
168	20240909	170200	1902730600	35950	35950	35950	35950	0
169	20240909	170100	1902730600	35950	35950	35950	35950	0
170	20240909	170000	1902730600	35950	35950	35950	35950	0
171	20240909	165900	1902730600	35950	35950	35950	35950	0
172	20240909	165800	1902730600	35950	35950	35950	35950	0
173	20240909	165700	1902730600	35950	35950	35950	35950	0
174	20240909	165600	1902730600	35950	35950	35950	35950	0
175	20240909	165500	1902730600	35950	35950	35950	35950	0
176	20240909	165400	1902730600	35950	35950	35950	35950	0
177	20240909	165300	1902730600	35950	35950	35950	35950	0
178	20240909	165200	1902730600	35950	35950	35950	35950	0
179	20240909	165100	1902730600	35950	35950	35950	35950	0
180	20240909	165000	1902730600	35950	35950	35950	35950	0
181	20240909	164900	1902730600	35950	35950	35950	35950	0
182	20240909	164800	1902730600	35950	35950	35950	35950	577
183	20240909	164700	1902730600	35950	35950	35950	35950	0
184	20240909	164600	1902730600	35950	35950	35950	35950	0
185	20240909	164500	1902730600	35950	35950	35950	35950	0
186	20240909	164400	1902730600	35950	35950	35950	35950	0
187	20240909	164300	1902730600	35950	35950	35950	35950	0
188	20240909	164200	1902730600	35950	35950	35950	35950	0
189	20240909	164100	1902730600	35950	35950	35950	35950	0
190	20240909	164000	1902730600	35950	35950	35950	35950	0
191	20240909	163900	1902730600	35950	35950	35950	35950	0
192	20240909	163800	1902730600	35950	35950	35950	35950	0
193	20240909	163700	1902730600	35950	35950	35950	35950	0
194	20240909	163600	1902730600	35950	35950	35950	35950	0
195	20240909	163500	1902730600	35950	35950	35950	35950	0
196	20240909	163400	1902730600	35950	35950	35950	35950	0
197	20240909	163300	1902730600	35950	35950	35950	35950	0
198	20240909	163200	1902730600	35950	35950	35950	35950	0
199	20240909	163100	1902730600	35950	35950	35950	35950	0
200	20240909	163000	1902730600	35950	35950	35950	35950	0
201	20240909	162900	1902730600	35950	35950	35950	35950	0
202	20240909	162800	1902730600	35950	35950	35950	35950	0
203	20240909	162700	1902730600	35950	35950	35950	35950	0
204	20240909	162600	1902730600	35950	35950	35950	35950	0
205	20240909	162500	1902730600	35950	35950	35950	35950	0
206	20240909	162400	1902730600	35950	35950	35950	35950	0
207	20240909	162300	1902730600	35950	35950	35950	35950	0
208	20240909	162200	1902730600	35950	35950	35950	35950	0
209	20240909	162100	1902730600	35950	35950	35950	35950	0
210	20240909	162000	1902730600	35950	35950	35950	35950	0
211	20240909	161900	1902730600	35950	35950	35950	35950	0
212	20240909	161800	1902730600	35950	35950	35950	35950	577
213	20240909	161700	1902730600	35950	35950	35950	35950	0
214	20240909	161600	1902730600	35950	35950	35950	35950	0
215	20240909	161500	1902730600	35950	35950	35950	35950	0
216	20240909	161400	1902730600	35950	35950	35950	35950	0
217	20240909	161300	1902730600	35950	35950	35950	35950	0
218	20240909	161200	1902730600	35950	35950	35950	35950	0
219	20240909	161100	1902730600	35950	35950	35950	35950	0
220	20240909	161000	1902730600	35950	35950	35950	35950	0
221	20240909	160900	1902730600	35950	35950	35950	35950	0
222	20240909	160800	1902730600	35950	35950	35950	35950	0
223	20240909	160700	1902730600	35950	35950	35950	35950	0
224	20240909	160600	1902730600	35950	35950	35950	35950	0
225	20240909	160500	1902730600	35950	35950	35950	35950	0
226	20240909	160400	1902730600	35950	35950	35950	35950	0
227	20240909	160300	1902730600	35950	35950	35950	35950	0
228	20240909	160200	1902730600	35950	35950	35950	35950	0
229	20240909	160100	1902730600	35950	35950	35950	35950	0
230	20240909	160000	1902730600	35950	35950	35950	35950	0
231	20240909	155900	1902730600	35950	35950	35950	35950	0
232	20240909	155800	1902730600	35950	35950	35950	35950	0
233	20240909	155700	1902730600	35950	35950	35950	35950	0
234	20240909	155600	1902730600	35950	35950	35950	35950	0
235	20240909	155500	1902730600	35950	35950	35950	35950	0
236	20240909	155400	1902730600	35950	35950	35950	35950	0
237	20240909	155300	1902730600	35950	35950	35950	35950	0
238	20240909	155200	1902730600	35950	35950	35950	35950	0
239	20240909	155100	1902730600	35950	35950	35950	35950	0
240	20240909	155000	1902730600	35950	35950	35950	35950	0
241	20240909	154900	1902730600	35950	35950	35950	35950	0
242	20240909	154800	1902730600	35950	35950	35950	35950	577
243	20240909	154700	1902730600	35950	35950	35950	35950	0
244	20240909	154600	1902730600	35950	35950	35950	35950	0
245	20240909	154500	1902730600	35950	35950	35950	35950	0
246	20240909	154400	1902730600	35950	35950	35950	35950	0
247	20240909	154300	1902730600	35950	35950	35950	35950	0
248	20240909	154200	1902730600	35950	35950	35950	35950	0
249	20240909	154100	1902730600	35950	35950	35950	35950	0
250	20240909	154000	1902730600	35950	35950	35950	35950	0
251	20240909	153900	1902730600	35950	35950	35950	35950	0
252	20240909	153800	1902730600	35950	35950	35950	35950	0
253	20240909	153700	1902730600	35950	35950	35950	35950	0
254	20240909	153600	1902730600	35950	35950	35950	35950	0
255	20240909	153500	1902730600	35950	35950	35950	35950	0
256	20240909	153400	1902730600	35950	35950	35950	35950	0
257	20240909	153300	1902730600	35950	35950	35950	35950	0
258	20240909	153200	1902730600	35950	35950	35950	35950	0
259	20240909	153100	1902730600	35950	35950	35950	35950	0
260	20240909	153000	1902730600	35950	35950	35950	35950	577
261	20240909	152900	1881987450	36100	36100	36100	36100	0
262	20240909	152800	1881987450	36100	36100	36100	36100	0
263	20240909	152700	1881987450	36100	36100	36100	36100	0
264	20240909	152600	1881987450	36100	36100	36100	36100	0
265	20240909	152500	1881987450	36100	36100	36100	36100	0
266	20240909	152400	1881987450	36100	36100	36100	36100	0
267	20240909	152300	1881987450	36100	36100	36100	36100	0
268	20240909	152200	1881987450	36100	36100	36100	36100	0
269	20240909	152100	1881987450	36100	36100	36100	36100	0
270	20240909	152000	1881987450	36100	36100	36100	36100	0
271	20240909	151900	1881987450	36100	36050	36100	36050	79
272	20240909	151800	1879136650	36100	35950	36100	35950	387
273	20240909	151700	1865198800	36000	36000	36000	36000	2
274	20240909	151600	1865126800	36000	36000	36000	36000	20
275	20240909	151500	1864406800	36000	36000	36000	36000	46
276	20240909	151400	1862750800	36000	35950	36000	35950	54
277	20240909	151300	1860808150	35950	35950	35950	35950	0
278	20240909	151200	1860808150	35950	35950	35950	35950	0
279	20240909	151100	1860808150	35950	36000	36000	35950	145
280	20240909	151000	1855593150	36000	36050	36050	36000	342
281	20240909	150900	1843275450	36050	36000	36050	36000	42
282	20240909	150800	1841762350	36050	36050	36050	36050	7
283	20240909	150700	1841510000	36050	36000	36050	36000	5
284	20240909	150600	1841329850	35950	35950	36050	35950	273
285	20240909	150500	1831502100	36000	35950	36000	35950	115
286	20240909	150400	1827362850	35950	35950	35950	35950	55
287	20240909	150300	1825385600	35950	35900	35950	35900	463
288	20240909	150200	1808761750	35900	35950	35950	35900	67
289	20240909	150100	1806354850	35950	36000	36000	35950	612
290	20240909	150000	1784347100	36000	36000	36050	36000	363
291	20240909	145900	1771279050	36050	36000	36050	36000	7
292	20240909	145800	1771027000	36000	36000	36000	36000	0
293	20240909	145700	1771027000	36000	36000	36000	36000	20
294	20240909	145600	1770307000	36050	36050	36050	36050	13
295	20240909	145500	1769838350	36000	36000	36050	36000	14
296	20240909	145400	1769333850	36000	36000	36000	36000	33
297	20240909	145300	1768145850	36050	36000	36050	36000	13
298	20240909	145200	1767677800	36000	36000	36000	36000	26
299	20240909	145100	1766741800	36000	36000	36050	36000	159
300	20240909	145000	1761016750	36050	36000	36050	36000	143
301	20240909	144900	1755867600	36050	36050	36050	36050	302
302	20240909	144800	1744980500	36050	36100	36100	36050	28
303	20240909	144700	1743970900	36100	36100	36100	36100	16
304	20240909	144600	1743393300	36050	36100	36100	36050	33
305	20240909	144500	1742202100	36050	36100	36100	36050	122
306	20240909	144400	1737799000	36050	36050	36050	36050	1
307	20240909	144300	1737762950	36050	36100	36100	36050	130
308	20240909	144200	1733070400	36050	35950	36050	35950	499
309	20240909	144100	1715093150	36000	36000	36000	36000	4
310	20240909	144000	1714949150	36000	36000	36000	36000	0
311	20240909	143900	1714949150	36000	35950	36000	35950	22
312	20240909	143800	1714158200	36000	35950	36000	35950	4
313	20240909	143700	1714014350	36000	36000	36000	36000	1
314	20240909	143600	1713978350	35950	36000	36000	35950	25
315	20240909	143500	1713079550	36000	36000	36000	36000	1
316	20240909	143400	1713043550	35950	35950	35950	35950	0
317	20240909	143300	1713043550	35950	36000	36000	35950	23
318	20240909	143200	1712215750	36000	36000	36000	36000	49
319	20240909	143100	1710451750	36000	36000	36000	36000	56
320	20240909	143000	1708435750	35950	35950	35950	35950	24
321	20240909	142900	1707572950	36050	36000	36050	36000	4
322	20240909	142800	1707428900	36050	36050	36050	36050	2
323	20240909	142700	1707356800	36000	36000	36000	36000	23
324	20240909	142600	1706528800	36000	36000	36000	36000	0
325	20240909	142500	1706528800	36000	36050	36050	36000	4
326	20240909	142400	1706384750	36000	36000	36000	36000	24
327	20240909	142300	1705520750	36050	36050	36050	36050	37
328	20240909	142200	1704186900	36000	35950	36000	35950	69
329	20240909	142100	1701703400	35950	36000	36000	35950	22
330	20240909	142000	1700912300	36000	36050	36050	36000	182
331	20240909	141900	1694360250	36050	36000	36050	36000	25
332	20240909	141800	1693460200	36000	35950	36000	35950	38
333	20240909	141700	1692093450	36000	36000	36000	36000	28
334	20240909	141600	1691085450	35950	35950	35950	35950	3
335	20240909	141500	1690977600	35950	36000	36000	35950	57
336	20240909	141400	1688926750	36000	36000	36000	36000	166
337	20240909	141300	1682950750	36000	35950	36000	35950	111
338	20240909	141200	1678954800	35950	35950	35950	35950	38
339	20240909	141100	1677588700	35950	35950	35950	35950	15
340	20240909	141000	1677049450	35900	35900	35900	35900	50
341	20240909	140900	1675254450	35900	35900	35900	35900	58
342	20240909	140800	1673172250	35900	35900	35900	35900	0
343	20240909	140700	1673172250	35900	35950	35950	35900	12
344	20240909	140600	1672740950	35900	35900	35900	35900	46
345	20240909	140500	1671089550	35950	35950	35950	35950	46
346	20240909	140400	1669435850	35950	35950	35950	35950	101
347	20240909	140300	1665804900	35900	35900	35900	35850	139
348	20240909	140200	1660816800	35850	35850	35850	35850	0
349	20240909	140100	1660816800	35850	35850	35850	35850	0
350	20240909	140000	1660816800	35850	35850	35850	35800	31
351	20240909	135900	1659706300	35850	35850	35850	35850	117
352	20240909	135800	1655511850	35900	35900	35950	35900	126
353	20240909	135700	1650988400	35900	35950	35950	35900	135
354	20240909	135600	1646136300	35950	35950	35950	35950	4
355	20240909	135500	1645992500	35950	35950	35950	35950	118
356	20240909	135400	1641750400	35950	35950	35950	35950	147
357	20240909	135300	1636465750	35950	35950	35950	35950	13
358	20240909	135200	1635998400	35950	35950	36000	35950	217
359	20240909	135100	1628194750	35900	35950	35950	35900	93
360	20240909	135000	1624852550	35950	35950	35950	35900	335
361	20240909	134900	1612816550	36000	35900	36000	35900	671
362	20240909	134800	1588679900	35900	35900	35950	35900	201
363	20240909	134700	1581463950	35850	35850	35850	35850	23
364	20240909	134600	1580639400	35850	35850	35850	35800	206
365	20240909	134500	1573254450	35850	35750	35850	35750	156
366	20240909	134400	1567669100	35800	35800	35800	35750	8
367	20240909	134300	1567382750	35800	35750	35800	35750	85
368	20240909	134200	1564341450	35750	35750	35750	35700	169
369	20240909	134100	1558299950	35750	35700	35750	35700	121
370	20240909	134000	1553980150	35700	35700	35700	35700	54
371	20240909	133900	1552052350	35700	35700	35750	35700	195
372	20240909	133800	1545090600	35750	35700	35750	35700	146
373	20240909	133700	1539877900	35700	35750	35750	35700	43
374	20240909	133600	1538340800	35750	35750	35750	35750	56
375	20240909	133500	1536338800	35750	35750	35750	35750	118
376	20240909	133400	1532120300	35800	35800	35800	35800	2
377	20240909	133300	1532048700	35800	35900	35900	35800	177
378	20240909	133200	1525711850	35850	35850	35850	35800	327
379	20240909	133100	1513994600	35800	35850	35850	35800	17
380	20240909	133000	1513385300	35800	35850	35900	35800	31
381	20240909	132900	1512274500	35850	35750	35900	35750	197
382	20240909	132800	1505211550	35800	35800	35800	35750	145
383	20240909	132700	1500025850	35750	35750	35750	35750	121
384	20240909	132600	1495700100	35750	35700	35850	35700	92
385	20240909	132500	1492410700	35700	35650	35700	35650	192
386	20240909	132400	1485562200	35700	35650	35700	35650	75
387	20240909	132300	1482886100	35700	35700	35700	35700	165
388	20240909	132200	1476995600	35750	35750	35750	35750	8
389	20240909	132100	1476709600	35750	35750	35750	35650	413
390	20240909	132000	1461977850	35700	35750	35750	35700	842
391	20240909	131900	1431915550	35750	35750	35750	35700	201
392	20240909	131800	1424738500	35700	35750	35750	35700	116
393	20240909	131700	1420591750	35750	35800	35800	35750	148
394	20240909	131600	1415299050	35750	35800	35800	35750	151
395	20240909	131500	1409899650	35750	35750	35800	35750	164
396	20240909	131400	1404036150	35750	35800	35800	35750	13
397	20240909	131300	1403571300	35750	35800	35800	35750	166
398	20240909	131200	1397636350	35800	35800	35800	35750	162
399	20240909	131100	1391844250	35800	35800	35800	35800	2
400	20240909	131000	1391772650	35750	35700	35950	35700	783
401	20240909	130900	1363771250	35750	35700	35750	35700	181
402	20240909	130800	1357308050	35700	35700	35750	35700	29
403	20240909	130700	1356272150	35750	35750	35750	35750	52
404	20240909	130600	1354413150	35750	35750	35750	35700	159
405	20240909	130500	1348729650	35800	35700	35800	35700	172
406	20240909	130400	1342577900	35700	35700	35750	35700	138
407	20240909	130300	1337650600	35700	35750	35750	35700	156
408	20240909	130200	1332081350	35700	35700	35750	35700	137
409	20240909	130100	1327189900	35700	35700	35750	35700	20
410	20240909	130000	1326475600	35700	35700	35750	35700	181
411	20240909	125900	1320012100	35750	35700	35750	35700	138
412	20240909	125800	1315085050	35700	35700	35750	35700	287
413	20240909	125700	1304838850	35700	35750	35750	35700	37
414	20240909	125600	1303517350	35750	35750	35750	35750	128
415	20240909	125500	1298941350	35800	35800	35800	35700	1224
416	20240909	125400	1255170800	35800	35800	35800	35800	141
417	20240909	125300	1250123000	35800	35850	35850	35800	239
418	20240909	125200	1241561350	35800	35800	35800	35800	11
419	20240909	125100	1241167550	35800	35800	35800	35800	155
420	20240909	125000	1235618550	35800	35800	35800	35800	131
421	20240909	124900	1230928750	35850	35850	35850	35800	124
422	20240909	124800	1226483950	35850	35900	35900	35850	124
423	20240909	124700	1222038350	35850	35850	35850	35850	16
424	20240909	124600	1221464750	35850	35850	35850	35850	327
425	20240909	124500	1209741800	35850	35850	35850	35850	45
426	20240909	124400	1208128550	35850	35900	35900	35850	40
427	20240909	124300	1206693050	35850	35850	35850	35850	10
428	20240909	124200	1206334550	35850	35900	36000	35850	235
429	20240909	124100	1197897950	35850	35900	35900	35850	255
430	20240909	124000	1188756100	35850	35850	35850	35850	18
431	20240909	123900	1188110800	35900	35900	35900	35850	145
432	20240909	123800	1182912250	35850	35850	35900	35850	94
433	20240909	123700	1179542300	35850	35850	35850	35850	204
434	20240909	123600	1172228900	35850	35850	35900	35850	56
435	20240909	123500	1170220750	35850	35850	35850	35800	175
436	20240909	123400	1163948700	35900	35800	35900	35800	23
437	20240909	123300	1163124000	35850	35850	35850	35800	459
438	20240909	123200	1146682600	35850	35800	35850	35800	31
439	20240909	123100	1145571900	35800	35850	35850	35800	69
440	20240909	123000	1143098400	35850	35850	35850	35850	43
441	20240909	122900	1141556850	35850	35900	35900	35850	13
442	20240909	122800	1141090750	35850	35850	35850	35850	204
443	20240909	122700	1133777350	35850	35850	35900	35850	41
444	20240909	122600	1132307250	35950	35850	35950	35850	28
445	20240909	122500	1131301650	35950	35800	35950	35800	224
446	20240909	122400	1123271000	35800	35900	35900	35800	41
447	20240909	122300	1121801700	35850	35850	35850	35850	14
448	20240909	122200	1121299800	35850	35850	35850	35800	480
449	20240909	122100	1104099350	35850	35850	35850	35800	83
450	20240909	122000	1101125700	35850	35850	35850	35850	313
451	20240909	121900	1089904650	35900	35850	35900	35850	54
452	20240909	121800	1087966150	35850	35800	35850	35800	185
453	20240909	121700	1081342300	35850	35800	35850	35800	212
454	20240909	121600	1073742600	35850	35850	35850	35800	18
455	20240909	121500	1073097950	35850	35800	35850	35800	79
456	20240909	121400	1070267950	35800	35800	35800	35800	63
457	20240909	121300	1068012550	35750	35800	35850	35750	61
458	20240909	121200	1065829150	35800	35800	35850	35800	42
459	20240909	121100	1064325500	35800	35800	35800	35750	241
460	20240909	121000	1055697900	35850	35850	35850	35800	15
461	20240909	120900	1055160800	35900	35800	35900	35800	243
462	20240909	120800	1046455150	35850	35850	35850	35850	0
463	20240909	120700	1046455150	35850	35850	35850	35750	212
464	20240909	120600	1038855850	35900	35800	35900	35750	250
465	20240909	120500	1029905400	35800	35750	35800	35750	181
466	20240909	120400	1023434100	35750	35750	35750	35750	10
467	20240909	120300	1023076600	35750	35800	35800	35750	71
468	20240909	120200	1020537100	35750	35750	35750	35750	215
469	20240909	120100	1012850850	35750	35850	35850	35750	26
470	20240909	120000	1011920150	35800	35700	35850	35700	157
471	20240909	115900	1006303700	35750	35750	35750	35700	180
472	20240909	115800	999869250	35750	35750	35750	35700	237
473	20240909	115700	991406850	35750	35700	35750	35700	51
474	20240909	115600	989585250	35700	35700	35750	35700	509
475	20240909	115500	971396600	35700	35750	35750	35700	595
476	20240909	115400	950125900	35800	35850	35850	35800	415
477	20240909	115300	935267200	35850	35800	35850	35800	25
478	20240909	115200	934371750	35850	35800	35850	35800	260
479	20240909	115100	925055800	35800	35850	35850	35800	48
480	20240909	115000	923336700	35800	35800	35850	35800	504
481	20240909	114900	905292000	35850	35850	35850	35850	30
482	20240909	114800	904216500	35850	35850	35850	35800	122
483	20240909	114700	899845400	35800	35850	35850	35800	193
484	20240909	114600	892933400	35850	35800	35850	35800	248
485	20240909	114500	884043300	35850	35850	35900	35800	188
486	20240909	114400	877303050	35850	35850	35850	35800	405
487	20240909	114300	862784500	35850	35850	35900	35800	577
488	20240909	114200	842098700	35850	35850	35900	35850	100
489	20240909	114100	838511050	35900	35900	35950	35850	316
490	20240909	114000	827165400	35900	35900	35950	35900	109
491	20240909	113900	823249800	35900	35900	35900	35900	31
492	20240909	113800	822136900	35900	35950	36000	35900	65
493	20240909	113700	819800600	35900	35900	35900	35900	196
494	20240909	113600	812764200	35900	35900	35950	35900	297
495	20240909	113500	802100700	35900	35900	35950	35900	671
496	20240909	113400	777999500	35950	35950	35950	35950	38
497	20240909	113300	776633400	35950	36000	36000	35950	49
498	20240909	113200	774871600	35950	35950	35950	35950	515
499	20240909	113100	756357350	35950	36000	36000	35950	172
500	20240909	113000	750166200	35950	36000	36000	35950	115
501	20240909	112900	746027900	36050	36000	36050	36000	11
502	20240909	112800	745631850	36000	36000	36100	35950	1838
503	20240909	112700	679460750	36000	36050	36250	36000	238
504	20240909	112600	670877850	36050	36050	36050	36050	254
505	20240909	112500	661721150	36050	36050	36050	36050	14
506	20240909	112400	661216450	36050	36050	36100	36050	244
507	20240909	112300	652415050	36100	36050	36100	36050	110
508	20240909	112200	648444550	36100	36100	36100	36050	106
509	20240909	112100	644618200	36050	36150	36150	36050	61
510	20240909	112000	642418050	36150	36050	36150	36050	461
511	20240909	111900	625776050	36100	36100	36100	36100	13
512	20240909	111800	625306750	36150	36200	36200	36100	57
513	20240909	111700	623247800	36200	36200	36200	36200	248
514	20240909	111600	614270200	36200	36200	36200	36200	3
515	20240909	111500	614161600	36200	36250	36250	36200	184
516	20240909	111400	607499000	36300	36300	36300	36200	16
517	20240909	111300	606918500	36250	36250	36250	36250	2
518	20240909	111200	606846000	36250	36250	36300	36250	56
519	20240909	111100	604815150	36300	36300	36300	36300	0
520	20240909	111000	604815150	36300	36300	36300	36300	1
521	20240909	110900	604778850	36300	36300	36300	36250	103
522	20240909	110800	601040100	36300	36300	36300	36300	0
523	20240909	110700	601040100	36300	36300	36300	36300	63
524	20240909	110600	598753200	36300	36250	36300	36250	28
525	20240909	110500	597737450	36300	36300	36300	36300	20
526	20240909	110400	597011450	36300	36350	36350	36300	41
527	20240909	110300	595523100	36300	36300	36350	36300	15
528	20240909	110200	594978550	36300	36300	36300	36300	94
529	20240909	110100	591566350	36300	36300	36300	36250	39
530	20240909	110000	590150850	36250	36250	36250	36250	15
531	20240909	105900	589607100	36300	36300	36300	36300	21
532	20240909	105800	588844800	36300	36300	36300	36300	31
533	20240909	105700	587719500	36250	36250	36250	36250	13
534	20240909	105600	587248250	36250	36250	36250	36250	23
535	20240909	105500	586414500	36250	36250	36250	36250	17
536	20240909	105400	585798250	36300	36200	36300	36200	75
537	20240909	105300	583079050	36250	36250	36250	36250	1
538	20240909	105200	583042800	36200	36200	36200	36200	34
539	20240909	105100	581812000	36250	36100	36250	36100	442
540	20240909	105000	565830400	36050	36050	36050	36050	0
541	20240909	104900	565830400	36050	36050	36050	36050	26
542	20240909	104800	564893100	36050	36100	36100	36050	17
543	20240909	104700	564280050	36050	36050	36050	36050	2
544	20240909	104600	564207950	36050	36050	36050	36050	0
545	20240909	104500	564207950	36050	36050	36050	36050	31
546	20240909	104400	563090400	36100	36100	36100	36100	1
547	20240909	104300	563054300	36050	36050	36100	36050	13
548	20240909	104200	562585200	36050	36050	36050	36050	13
549	20240909	104100	562116550	36050	36050	36050	36050	19
550	20240909	104000	561431600	36050	36050	36050	36050	1
551	20240909	103900	561395550	36050	36050	36050	36050	177
552	20240909	103800	555014700	36050	36050	36050	36050	0
553	20240909	103700	555014700	36050	36050	36050	36050	0
554	20240909	103600	555014700	36050	36100	36100	36050	14
555	20240909	103500	554509950	36100	36100	36100	36100	1
556	20240909	103400	554473850	36050	36100	36100	36050	28
557	20240909	103300	553463300	36100	36000	36100	36000	19
558	20240909	103200	552778700	36000	36100	36100	36000	21
559	20240909	103100	552022400	36100	36050	36100	36000	121
560	20240909	103000	547664800	36050	36050	36050	36000	197
561	20240909	102900	540563200	36100	36100	36100	36050	62
562	20240909	102800	538326500	36100	36100	36100	36100	8
563	20240909	102700	538037700	36100	36050	36100	36050	14
564	20240909	102600	537532950	36100	36050	36100	36050	23
565	20240909	102500	536702800	36100	36050	36100	36050	32
566	20240909	102400	535547700	36100	36050	36100	36050	14
567	20240909	102300	535042950	36100	36050	36100	36050	19
568	20240909	102200	534357950	36100	36100	36100	36100	11
569	20240909	102100	533960850	36050	36050	36050	36000	16
570	20240909	102000	533384550	36100	36100	36100	36100	0
571	20240909	101900	533384550	36100	36050	36100	36050	9
572	20240909	101800	533059800	36100	36050	36100	36000	245
573	20240909	101700	524234700	36150	36150	36150	36150	0
574	20240909	101600	524234700	36150	36100	36150	36000	104
575	20240909	101500	520487450	36100	36100	36100	36100	43
576	20240909	101400	518935150	36100	36100	36100	36100	20
577	20240909	101300	518213150	36050	36050	36050	36050	3
578	20240909	101200	518105000	36100	36100	36100	36000	43
579	20240909	101100	516553750	36050	36100	36100	36050	70
580	20240909	101000	514027800	36100	36100	36100	35950	897
581	20240909	100900	481726950	36100	36100	36100	36050	93
582	20240909	100800	478370200	36100	36100	36100	36100	102
583	20240909	100700	474688000	36150	36150	36150	36150	1
584	20240909	100600	474651850	36100	36100	36100	36000	51
585	20240909	100500	472812050	36050	36050	36050	36050	222
586	20240909	100400	464808950	36050	36050	36050	36000	92
587	20240909	100300	461492500	36050	36000	36050	36000	25
588	20240909	100200	460592050	36000	36050	36050	36000	81
589	20240909	100100	457672750	36050	36100	36100	36050	22
590	20240909	100000	456879550	36100	36000	36100	36000	1234
591	20240909	095900	412452050	36050	36050	36050	36050	202
592	20240909	095800	405169950	36050	36050	36100	36050	130
593	20240909	095700	400478450	36100	36050	36100	36000	135
594	20240909	095600	395611750	36100	36100	36100	36100	5
595	20240909	095500	395431250	36100	36100	36100	36100	16
596	20240909	095400	394853650	36100	36150	36150	36100	104
597	20240909	095300	391099150	36150	36050	36150	36050	157
598	20240909	095200	385431750	36000	36000	36000	36000	32
599	20240909	095100	384279750	36000	36050	36050	35950	166
600	20240909	095000	378298950	36000	36050	36050	36000	3129
601	20240909	094900	265606000	36100	36100	36100	36100	209
602	20240909	094800	258061100	36100	36150	36150	36100	35
603	20240909	094700	256796600	36250	36150	36250	36100	850
604	20240909	094600	226087450	36200	36250	36300	36200	17
605	20240909	094500	225471100	36250	36200	36250	36150	23
606	20240909	094400	224638400	36250	36300	36300	36150	20
607	20240909	094300	223914350	36150	36400	36400	36150	55
608	20240909	094200	221923600	36200	36350	36350	36200	115
609	20240909	094100	217745550	36350	36350	36350	36350	205
610	20240909	094000	210293800	36300	36250	36300	36250	104
611	20240909	093900	206519100	36300	36150	36300	36150	21
612	20240909	093800	205759800	36250	36250	36250	36150	65
613	20240909	093700	203405350	36150	36150	36150	36150	0
614	20240909	093600	203405350	36150	36150	36150	36150	20
615	20240909	093500	202682350	36250	36250	36250	36250	112
616	20240909	093400	198622350	36150	36300	36300	36150	35
617	20240909	093300	197355000	36200	36300	36300	36200	61
618	20240909	093200	195146650	36300	36300	36300	36300	4
619	20240909	093100	195001450	36250	36300	36350	36250	57
620	20240909	093000	192933700	36300	36350	36350	36300	60
621	20240909	092900	190753050	36350	36350	36400	36300	142
622	20240909	092800	185590950	36300	36300	36300	36300	110
623	20240909	092700	181597950	36250	36250	36250	36250	21
624	20240909	092600	180836700	36250	36200	36250	36200	46
625	20240909	092500	179170000	36200	36150	36200	36150	71
626	20240909	092400	176603200	36150	36100	36150	36100	14
627	20240909	092300	176097250	36100	36150	36150	36100	64
628	20240909	092200	173783900	36100	36250	36250	36050	425
629	20240909	092100	158437600	36200	36250	36250	36150	184
630	20240909	092000	151779450	36200	36200	36250	36200	62
631	20240909	091900	149534600	36200	36200	36200	36200	121
632	20240909	091800	145154400	36200	36200	36200	36200	79
633	20240909	091700	142294600	36200	36150	36200	36100	77
634	20240909	091600	139509300	36200	36200	36200	36150	125
635	20240909	091500	134985050	36200	36250	36250	36200	19
636	20240909	091400	134297200	36200	36200	36200	36200	0
637	20240909	091300	134297200	36200	36150	36250	36150	313
638	20240909	091200	122979850	36100	36200	36300	36100	212
639	20240909	091100	115309650	36250	36300	36350	36200	188
640	20240909	091000	108493000	36350	36250	36400	36250	305
641	20240909	090900	97413800	36250	36150	36250	36150	359
642	20240909	090800	84427350	36100	36150	36150	36100	176
643	20240909	090700	78068000	36150	36100	36150	36100	69
644	20240909	090600	75576250	36150	36100	36150	36100	160
645	20240909	090500	69798900	36050	36050	36100	36050	29
646	20240909	090400	68753400	36050	36050	36200	36000	126
647	20240909	090300	64202900	36000	36250	36300	36000	475
648	20240909	090200	47038600	36250	36350	36350	36200	176
649	20240909	090100	40652750	36350	36250	36400	36250	280
650	20240909	090000	30488050	36250	36300	36400	36250	833