KissMeData/189300/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	202700	1736454700	53400	53400	53400	53400	1391
3	20240902	202600	1736454700	53400	53400	53400	53400	0
4	20240902	202500	1736454700	53400	53400	53400	53400	0
5	20240902	202400	1736454700	53400	53400	53400	53400	0
6	20240902	202300	1736454700	53400	53400	53400	53400	0
7	20240902	202200	1736454700	53400	53400	53400	53400	0
8	20240902	202100	1736454700	53400	53400	53400	53400	0
9	20240902	202000	1736454700	53400	53400	53400	53400	0
10	20240902	201900	1736454700	53400	53400	53400	53400	0
11	20240902	201800	1736454700	53400	53400	53400	53400	0
12	20240902	201700	1736454700	53400	53400	53400	53400	0
13	20240902	201600	1736454700	53400	53400	53400	53400	0
14	20240902	201500	1736454700	53400	53400	53400	53400	0
15	20240902	201400	1736454700	53400	53400	53400	53400	0
16	20240902	201300	1736454700	53400	53400	53400	53400	0
17	20240902	201200	1736454700	53400	53400	53400	53400	0
18	20240902	201100	1736454700	53400	53400	53400	53400	0
19	20240902	201000	1736454700	53400	53400	53400	53400	0
20	20240902	200900	1736454700	53400	53400	53400	53400	0
21	20240902	200800	1736454700	53400	53400	53400	53400	0
22	20240902	200700	1736454700	53400	53400	53400	53400	0
23	20240902	200600	1736454700	53400	53400	53400	53400	0
24	20240902	200500	1736454700	53400	53400	53400	53400	0
25	20240902	200400	1736454700	53400	53400	53400	53400	0
26	20240902	200300	1736454700	53400	53400	53400	53400	0
27	20240902	200200	1736454700	53400	53400	53400	53400	0
28	20240902	200100	1736454700	53400	53400	53400	53400	0
29	20240902	200000	1736454700	53400	53400	53400	53400	0
30	20240902	195900	1736454700	53400	53400	53400	53400	0
31	20240902	195800	1736454700	53400	53400	53400	53400	0
32	20240902	195700	1736454700	53400	53400	53400	53400	1391
33	20240902	195600	1736454700	53400	53400	53400	53400	0
34	20240902	195500	1736454700	53400	53400	53400	53400	0
35	20240902	195400	1736454700	53400	53400	53400	53400	0
36	20240902	195300	1736454700	53400	53400	53400	53400	0
37	20240902	195200	1736454700	53400	53400	53400	53400	0
38	20240902	195100	1736454700	53400	53400	53400	53400	0
39	20240902	195000	1736454700	53400	53400	53400	53400	0
40	20240902	194900	1736454700	53400	53400	53400	53400	0
41	20240902	194800	1736454700	53400	53400	53400	53400	0
42	20240902	194700	1736454700	53400	53400	53400	53400	0
43	20240902	194600	1736454700	53400	53400	53400	53400	0
44	20240902	194500	1736454700	53400	53400	53400	53400	0
45	20240902	194400	1736454700	53400	53400	53400	53400	0
46	20240902	194300	1736454700	53400	53400	53400	53400	0
47	20240902	194200	1736454700	53400	53400	53400	53400	0
48	20240902	194100	1736454700	53400	53400	53400	53400	0
49	20240902	194000	1736454700	53400	53400	53400	53400	0
50	20240902	193900	1736454700	53400	53400	53400	53400	0
51	20240902	193800	1736454700	53400	53400	53400	53400	0
52	20240902	193700	1736454700	53400	53400	53400	53400	0
53	20240902	193600	1736454700	53400	53400	53400	53400	0
54	20240902	193500	1736454700	53400	53400	53400	53400	0
55	20240902	193400	1736454700	53400	53400	53400	53400	0
56	20240902	193300	1736454700	53400	53400	53400	53400	0
57	20240902	193200	1736454700	53400	53400	53400	53400	0
58	20240902	193100	1736454700	53400	53400	53400	53400	0
59	20240902	193000	1736454700	53400	53400	53400	53400	0
60	20240902	192900	1736454700	53400	53400	53400	53400	0
61	20240902	192800	1736454700	53400	53400	53400	53400	0
62	20240902	192700	1736454700	53400	53400	53400	53400	1391
63	20240902	192600	1736454700	53400	53400	53400	53400	0
64	20240902	192500	1736454700	53400	53400	53400	53400	0
65	20240902	192400	1736454700	53400	53400	53400	53400	0
66	20240902	192300	1736454700	53400	53400	53400	53400	0
67	20240902	192200	1736454700	53400	53400	53400	53400	0
68	20240902	192100	1736454700	53400	53400	53400	53400	0
69	20240902	192000	1736454700	53400	53400	53400	53400	0
70	20240902	191900	1736454700	53400	53400	53400	53400	0
71	20240902	191800	1736454700	53400	53400	53400	53400	0
72	20240902	191700	1736454700	53400	53400	53400	53400	0
73	20240902	191600	1736454700	53400	53400	53400	53400	0
74	20240902	191500	1736454700	53400	53400	53400	53400	0
75	20240902	191400	1736454700	53400	53400	53400	53400	0
76	20240902	191300	1736454700	53400	53400	53400	53400	0
77	20240902	191200	1736454700	53400	53400	53400	53400	0
78	20240902	191100	1736454700	53400	53400	53400	53400	0
79	20240902	191000	1736454700	53400	53400	53400	53400	0
80	20240902	190900	1736454700	53400	53400	53400	53400	0
81	20240902	190800	1736454700	53400	53400	53400	53400	0
82	20240902	190700	1736454700	53400	53400	53400	53400	0
83	20240902	190600	1736454700	53400	53400	53400	53400	0
84	20240902	190500	1736454700	53400	53400	53400	53400	0
85	20240902	190400	1736454700	53400	53400	53400	53400	0
86	20240902	190300	1736454700	53400	53400	53400	53400	0
87	20240902	190200	1736454700	53400	53400	53400	53400	0
88	20240902	190100	1736454700	53400	53400	53400	53400	0
89	20240902	190000	1736454700	53400	53400	53400	53400	0
90	20240902	185900	1736454700	53400	53400	53400	53400	0
91	20240902	185800	1736454700	53400	53400	53400	53400	0
92	20240902	185700	1736454700	53400	53400	53400	53400	1391
93	20240902	185600	1736454700	53400	53400	53400	53400	0
94	20240902	185500	1736454700	53400	53400	53400	53400	0
95	20240902	185400	1736454700	53400	53400	53400	53400	0
96	20240902	185300	1736454700	53400	53400	53400	53400	0
97	20240902	185200	1736454700	53400	53400	53400	53400	0
98	20240902	185100	1736454700	53400	53400	53400	53400	0
99	20240902	185000	1736454700	53400	53400	53400	53400	0
100	20240902	184900	1736454700	53400	53400	53400	53400	0
101	20240902	184800	1736454700	53400	53400	53400	53400	0
102	20240902	184700	1736454700	53400	53400	53400	53400	0
103	20240902	184600	1736454700	53400	53400	53400	53400	0
104	20240902	184500	1736454700	53400	53400	53400	53400	0
105	20240902	184400	1736454700	53400	53400	53400	53400	0
106	20240902	184300	1736454700	53400	53400	53400	53400	0
107	20240902	184200	1736454700	53400	53400	53400	53400	0
108	20240902	184100	1736454700	53400	53400	53400	53400	0
109	20240902	184000	1736454700	53400	53400	53400	53400	0
110	20240902	183900	1736454700	53400	53400	53400	53400	0
111	20240902	183800	1736454700	53400	53400	53400	53400	0
112	20240902	183700	1736454700	53400	53400	53400	53400	0
113	20240902	183600	1736454700	53400	53400	53400	53400	0
114	20240902	183500	1736454700	53400	53400	53400	53400	0
115	20240902	183400	1736454700	53400	53400	53400	53400	0
116	20240902	183300	1736454700	53400	53400	53400	53400	0
117	20240902	183200	1736454700	53400	53400	53400	53400	0
118	20240902	183100	1736454700	53400	53400	53400	53400	0
119	20240902	183000	1736454700	53400	53400	53400	53400	0
120	20240902	182900	1736454700	53400	53400	53400	53400	0
121	20240902	182800	1736454700	53400	53400	53400	53400	0
122	20240902	182700	1736454700	53400	53400	53400	53400	1391
123	20240902	182600	1736454700	53400	53400	53400	53400	0
124	20240902	182500	1736454700	53400	53400	53400	53400	0
125	20240902	182400	1736454700	53400	53400	53400	53400	0
126	20240902	182300	1736454700	53400	53400	53400	53400	0
127	20240902	182200	1736454700	53400	53400	53400	53400	0
128	20240902	182100	1736454700	53400	53400	53400	53400	0
129	20240902	182000	1736454700	53400	53400	53400	53400	0
130	20240902	181900	1736454700	53400	53400	53400	53400	0
131	20240902	181800	1736454700	53400	53400	53400	53400	0
132	20240902	181700	1736454700	53400	53400	53400	53400	0
133	20240902	181600	1736454700	53400	53400	53400	53400	0
134	20240902	181500	1736454700	53400	53400	53400	53400	0
135	20240902	181400	1736454700	53400	53400	53400	53400	0
136	20240902	181300	1736454700	53400	53400	53400	53400	0
137	20240902	181200	1736454700	53400	53400	53400	53400	0
138	20240902	181100	1736454700	53400	53400	53400	53400	0
139	20240902	181000	1736454700	53400	53400	53400	53400	0
140	20240902	180900	1736454700	53400	53400	53400	53400	0
141	20240902	180800	1736454700	53400	53400	53400	53400	0
142	20240902	180700	1736454700	53400	53400	53400	53400	0
143	20240902	180600	1736454700	53400	53400	53400	53400	0
144	20240902	180500	1736454700	53400	53400	53400	53400	0
145	20240902	180400	1736454700	53400	53400	53400	53400	0
146	20240902	180300	1736454700	53400	53400	53400	53400	0
147	20240902	180200	1736454700	53400	53400	53400	53400	0
148	20240902	180100	1736454700	53400	53400	53400	53400	0
149	20240902	180000	1736454700	53400	53400	53400	53400	0
150	20240902	175900	1736454700	53400	53400	53400	53400	0
151	20240902	175800	1736454700	53400	53400	53400	53400	0
152	20240902	175700	1736454700	53400	53400	53400	53400	1391
153	20240902	175600	1736454700	53400	53400	53400	53400	0
154	20240902	175500	1736454700	53400	53400	53400	53400	0
155	20240902	175400	1736454700	53400	53400	53400	53400	0
156	20240902	175300	1736454700	53400	53400	53400	53400	0
157	20240902	175200	1736454700	53400	53400	53400	53400	0
158	20240902	175100	1736454700	53400	53400	53400	53400	0
159	20240902	175000	1736454700	53400	53400	53400	53400	0
160	20240902	174900	1736454700	53400	53400	53400	53400	0
161	20240902	174800	1736454700	53400	53400	53400	53400	0
162	20240902	174700	1736454700	53400	53400	53400	53400	0
163	20240902	174600	1736454700	53400	53400	53400	53400	0
164	20240902	174500	1736454700	53400	53400	53400	53400	0
165	20240902	174400	1736454700	53400	53400	53400	53400	0
166	20240902	174300	1736454700	53400	53400	53400	53400	0
167	20240902	174200	1736454700	53400	53400	53400	53400	0
168	20240902	174100	1736454700	53400	53400	53400	53400	0
169	20240902	174000	1736454700	53400	53400	53400	53400	0
170	20240902	173900	1736454700	53400	53400	53400	53400	0
171	20240902	173800	1736454700	53400	53400	53400	53400	0
172	20240902	173700	1736454700	53400	53400	53400	53400	0
173	20240902	173600	1736454700	53400	53400	53400	53400	0
174	20240902	173500	1736454700	53400	53400	53400	53400	0
175	20240902	173400	1736454700	53400	53400	53400	53400	0
176	20240902	173300	1736454700	53400	53400	53400	53400	0
177	20240902	173200	1736454700	53400	53400	53400	53400	0
178	20240902	173100	1736454700	53400	53400	53400	53400	0
179	20240902	173000	1736454700	53400	53400	53400	53400	0
180	20240902	172900	1736454700	53400	53400	53400	53400	0
181	20240902	172800	1736454700	53400	53400	53400	53400	0
182	20240902	172700	1736454700	53400	53400	53400	53400	1391
183	20240902	172600	1736454700	53400	53400	53400	53400	0
184	20240902	172500	1736454700	53400	53400	53400	53400	0
185	20240902	172400	1736454700	53400	53400	53400	53400	0
186	20240902	172300	1736454700	53400	53400	53400	53400	0
187	20240902	172200	1736454700	53400	53400	53400	53400	0
188	20240902	172100	1736454700	53400	53400	53400	53400	0
189	20240902	172000	1736454700	53400	53400	53400	53400	0
190	20240902	171900	1736454700	53400	53400	53400	53400	0
191	20240902	171800	1736454700	53400	53400	53400	53400	0
192	20240902	171700	1736454700	53400	53400	53400	53400	0
193	20240902	171600	1736454700	53400	53400	53400	53400	0
194	20240902	171500	1736454700	53400	53400	53400	53400	0
195	20240902	171400	1736454700	53400	53400	53400	53400	0
196	20240902	171300	1736454700	53400	53400	53400	53400	0
197	20240902	171200	1736454700	53400	53400	53400	53400	0
198	20240902	171100	1736454700	53400	53400	53400	53400	0
199	20240902	171000	1736454700	53400	53400	53400	53400	0
200	20240902	170900	1736454700	53400	53400	53400	53400	0
201	20240902	170800	1736454700	53400	53400	53400	53400	0
202	20240902	170700	1736454700	53400	53400	53400	53400	0
203	20240902	170600	1736454700	53400	53400	53400	53400	0
204	20240902	170500	1736454700	53400	53400	53400	53400	0
205	20240902	170400	1736454700	53400	53400	53400	53400	0
206	20240902	170300	1736454700	53400	53400	53400	53400	0
207	20240902	170200	1736454700	53400	53400	53400	53400	0
208	20240902	170100	1736454700	53400	53400	53400	53400	0
209	20240902	170000	1736454700	53400	53400	53400	53400	0
210	20240902	165900	1736454700	53400	53400	53400	53400	0
211	20240902	165800	1736454700	53400	53400	53400	53400	0
212	20240902	165700	1736454700	53400	53400	53400	53400	1391
213	20240902	165600	1736454700	53400	53400	53400	53400	0
214	20240902	165500	1736454700	53400	53400	53400	53400	0
215	20240902	165400	1736454700	53400	53400	53400	53400	0
216	20240902	165300	1736454700	53400	53400	53400	53400	0
217	20240902	165200	1736454700	53400	53400	53400	53400	0
218	20240902	165100	1736454700	53400	53400	53400	53400	0
219	20240902	165000	1736454700	53400	53400	53400	53400	0
220	20240902	164900	1736454700	53400	53400	53400	53400	0
221	20240902	164800	1736454700	53400	53400	53400	53400	0
222	20240902	164700	1736454700	53400	53400	53400	53400	0
223	20240902	164600	1736454700	53400	53400	53400	53400	0
224	20240902	164500	1736454700	53400	53400	53400	53400	0
225	20240902	164400	1736454700	53400	53400	53400	53400	0
226	20240902	164300	1736454700	53400	53400	53400	53400	0
227	20240902	164200	1736454700	53400	53400	53400	53400	0
228	20240902	164100	1736454700	53400	53400	53400	53400	0
229	20240902	164000	1736454700	53400	53400	53400	53400	0
230	20240902	163900	1736454700	53400	53400	53400	53400	0
231	20240902	163800	1736454700	53400	53400	53400	53400	0
232	20240902	163700	1736454700	53400	53400	53400	53400	0
233	20240902	163600	1736454700	53400	53400	53400	53400	0
234	20240902	163500	1736454700	53400	53400	53400	53400	0
235	20240902	163400	1736454700	53400	53400	53400	53400	0
236	20240902	163300	1736454700	53400	53400	53400	53400	0
237	20240902	163200	1736454700	53400	53400	53400	53400	0
238	20240902	163100	1736454700	53400	53400	53400	53400	0
239	20240902	163000	1736454700	53400	53400	53400	53400	0
240	20240902	162900	1736454700	53400	53400	53400	53400	0
241	20240902	162800	1736454700	53400	53400	53400	53400	0
242	20240902	162700	1736454700	53400	53400	53400	53400	1391
243	20240902	162600	1736454700	53400	53400	53400	53400	0
244	20240902	162500	1736454700	53400	53400	53400	53400	0
245	20240902	162400	1736454700	53400	53400	53400	53400	0
246	20240902	162300	1736454700	53400	53400	53400	53400	0
247	20240902	162200	1736454700	53400	53400	53400	53400	0
248	20240902	162100	1736454700	53400	53400	53400	53400	0
249	20240902	162000	1736454700	53400	53400	53400	53400	0
250	20240902	161900	1736454700	53400	53400	53400	53400	0
251	20240902	161800	1736454700	53400	53400	53400	53400	0
252	20240902	161700	1736454700	53400	53400	53400	53400	0
253	20240902	161600	1736454700	53400	53400	53400	53400	0
254	20240902	161500	1736454700	53400	53400	53400	53400	0
255	20240902	161400	1736454700	53400	53400	53400	53400	0
256	20240902	161300	1736454700	53400	53400	53400	53400	0
257	20240902	161200	1736454700	53400	53400	53400	53400	0
258	20240902	161100	1736454700	53400	53400	53400	53400	0
259	20240902	161000	1736454700	53400	53400	53400	53400	0
260	20240902	160900	1736454700	53400	53400	53400	53400	0
261	20240902	160800	1736454700	53400	53400	53400	53400	0
262	20240902	160700	1736454700	53400	53400	53400	53400	0
263	20240902	160600	1736454700	53400	53400	53400	53400	0
264	20240902	160500	1736454700	53400	53400	53400	53400	0
265	20240902	160400	1736454700	53400	53400	53400	53400	0
266	20240902	160300	1736454700	53400	53400	53400	53400	0
267	20240902	160200	1736454700	53400	53400	53400	53400	0
268	20240902	160100	1736454700	53400	53400	53400	53400	0
269	20240902	160000	1736454700	53400	53400	53400	53400	0
270	20240902	155900	1736454700	53400	53400	53400	53400	0
271	20240902	155800	1736454700	53400	53400	53400	53400	0
272	20240902	155700	1736454700	53400	53400	53400	53400	1391
273	20240902	155600	1736454700	53400	53400	53400	53400	0
274	20240902	155500	1736454700	53400	53400	53400	53400	0
275	20240902	155400	1736454700	53400	53400	53400	53400	0
276	20240902	155300	1736454700	53400	53400	53400	53400	0
277	20240902	155200	1736454700	53400	53400	53400	53400	0
278	20240902	155100	1736454700	53400	53400	53400	53400	0
279	20240902	155000	1736454700	53400	53400	53400	53400	0
280	20240902	154900	1736454700	53400	53400	53400	53400	0
281	20240902	154800	1736454700	53400	53400	53400	53400	0
282	20240902	154700	1736454700	53400	53400	53400	53400	0
283	20240902	154600	1736454700	53400	53400	53400	53400	0
284	20240902	154500	1736454700	53400	53400	53400	53400	0
285	20240902	154400	1736454700	53400	53400	53400	53400	0
286	20240902	154300	1736454700	53400	53400	53400	53400	0
287	20240902	154200	1736454700	53400	53400	53400	53400	0
288	20240902	154100	1736454700	53400	53400	53400	53400	0
289	20240902	154000	1736454700	53400	53400	53400	53400	0
290	20240902	153900	1736454700	53400	53400	53400	53400	0
291	20240902	153800	1736454700	53400	53400	53400	53400	0
292	20240902	153700	1736454700	53400	53400	53400	53400	0
293	20240902	153600	1736454700	53400	53400	53400	53400	0
294	20240902	153500	1736454700	53400	53400	53400	53400	0
295	20240902	153400	1736454700	53400	53400	53400	53400	0
296	20240902	153300	1736454700	53400	53400	53400	53400	0
297	20240902	153200	1736454700	53400	53400	53400	53400	0
298	20240902	153100	1736454700	53400	53400	53400	53400	0
299	20240902	153000	1736454700	53400	53400	53400	53400	1391
300	20240902	152900	1662175300	53400	53400	53400	53400	0
301	20240902	152800	1662175300	53400	53400	53400	53400	0
302	20240902	152700	1662175300	53400	53400	53400	53400	0
303	20240902	152600	1662175300	53400	53400	53400	53400	0
304	20240902	152500	1662175300	53400	53400	53400	53400	0
305	20240902	152400	1662175300	53400	53400	53400	53400	0
306	20240902	152300	1662175300	53400	53400	53400	53400	0
307	20240902	152200	1662175300	53400	53400	53400	53400	0
308	20240902	152100	1662175300	53400	53400	53400	53400	0
309	20240902	152000	1662175300	53400	53400	53400	53400	0
310	20240902	151900	1662175300	53400	53500	53500	53400	444
311	20240902	151800	1638433100	53400	53400	53400	53400	13
312	20240902	151700	1637738900	53400	53400	53500	53400	25
313	20240902	151600	1636402700	53400	53400	53400	53400	7
314	20240902	151500	1636028900	53500	53400	53500	53400	502
315	20240902	151400	1609172100	53400	53400	53500	53400	52
316	20240902	151300	1606395200	53400	53400	53400	53400	12
317	20240902	151200	1605754400	53400	53400	53400	53400	0
318	20240902	151100	1605754400	53400	53500	53500	53400	42
319	20240902	151000	1603511400	53600	53400	53600	53400	124
320	20240902	150900	1596879000	53500	53500	53500	53500	6
321	20240902	150800	1596558000	53500	53500	53500	53500	193
322	20240902	150700	1586232500	53400	53400	53500	53400	609
323	20240902	150600	1553711700	53500	53500	53500	53400	17
324	20240902	150500	1552803700	53400	53500	53500	53400	21
325	20240902	150400	1551680300	53500	53500	53500	53500	2
326	20240902	150300	1551573300	53500	53500	53500	53500	3
327	20240902	150200	1551412800	53500	53500	53500	53500	0
328	20240902	150100	1551412800	53500	53500	53500	53500	21
329	20240902	150000	1550289300	53500	53500	53500	53500	1
330	20240902	145900	1550235800	53500	53500	53500	53500	23
331	20240902	145800	1549005300	53500	53500	53500	53500	200
332	20240902	145700	1538305300	53500	53500	53500	53500	167
333	20240902	145600	1529370800	53600	53500	53600	53500	15
334	20240902	145500	1528567000	53500	53500	53500	53500	573
335	20240902	145400	1497911500	53600	53600	53600	53600	1014
336	20240902	145300	1443561100	53600	53600	53600	53600	8
337	20240902	145200	1443132300	53600	53600	53600	53600	15
338	20240902	145100	1442328300	53700	53600	53700	53600	296
339	20240902	145000	1426433700	53600	53600	53600	53600	22
340	20240902	144900	1425254500	53600	53600	53600	53600	27
341	20240902	144800	1423807300	53600	53600	53600	53600	8
342	20240902	144700	1423378500	53700	53600	53700	53600	148
343	20240902	144600	1415445600	53500	53600	53600	53500	31
344	20240902	144500	1413785100	53500	53500	53600	53500	17
345	20240902	144400	1412875300	53600	53600	53600	53600	42
346	20240902	144300	1410624100	53600	53500	53600	53500	11
347	20240902	144200	1410035500	53500	53500	53500	53500	6
348	20240902	144100	1409714500	53500	53500	53500	53500	9
349	20240902	144000	1409233000	53500	53500	53500	53500	5
350	20240902	143900	1408965500	53500	53500	53600	53500	15
351	20240902	143800	1408162900	53500	53500	53500	53500	20
352	20240902	143700	1407092900	53500	53500	53500	53500	7
353	20240902	143600	1406718400	53500	53500	53500	53500	8
354	20240902	143500	1406290400	53500	53600	53600	53500	16
355	20240902	143400	1405433400	53500	53600	53600	53500	277
356	20240902	143300	1390587100	53600	53600	53600	53600	46
357	20240902	143200	1388121500	53600	53600	53600	53600	15
358	20240902	143100	1387317500	53600	53600	53600	53600	8
359	20240902	143000	1386888700	53600	53500	53600	53500	734
360	20240902	142900	1347596300	53500	53500	53500	53500	9
361	20240902	142800	1347114800	53500	53600	53600	53500	27
362	20240902	142700	1345668300	53500	53600	53600	53500	22
363	20240902	142600	1344490000	53500	53500	53600	53500	31
364	20240902	142500	1342830900	53500	53500	53500	53500	7
365	20240902	142400	1342456400	53500	53500	53500	53500	8
366	20240902	142300	1342028400	53500	53500	53500	53500	61
367	20240902	142200	1338764900	53500	53500	53500	53500	540
368	20240902	142100	1309874900	53500	53500	53500	53500	7
369	20240902	142000	1309500400	53500	53600	53600	53500	10
370	20240902	141900	1308965300	53500	53500	53600	53500	63
371	20240902	141800	1305589800	53500	53500	53500	53500	8
372	20240902	141700	1305161800	53500	53500	53500	53500	205
373	20240902	141600	1294194300	53500	53500	53500	53500	10
374	20240902	141500	1293659300	53500	53500	53500	53500	29
375	20240902	141400	1292107800	53500	53500	53500	53500	7
376	20240902	141300	1291733300	53500	53500	53600	53500	425
377	20240902	141200	1268995700	53500	53600	53600	53500	27
378	20240902	141100	1267549000	53600	53600	53600	53600	10
379	20240902	141000	1267013000	53700	53600	53700	53600	247
380	20240902	140900	1253772900	53700	53700	53700	53700	0
381	20240902	140800	1253772900	53700	53700	53700	53700	479
382	20240902	140700	1228050600	53700	53700	53700	53700	1
383	20240902	140600	1227996900	53800	53800	53800	53800	1
384	20240902	140500	1227943100	53700	53700	53700	53700	1
385	20240902	140400	1227889400	53700	53700	53700	53700	1
386	20240902	140300	1227835700	53700	53700	53700	53700	0
387	20240902	140200	1227835700	53700	53700	53700	53700	1
388	20240902	140100	1227782000	53700	53800	53800	53700	2
389	20240902	140000	1227674500	53700	53700	53700	53700	0
390	20240902	135900	1227674500	53700	53700	53700	53700	1
391	20240902	135800	1227620800	53800	53800	53800	53800	1
392	20240902	135700	1227567000	53800	53700	53800	53600	203
393	20240902	135600	1216665900	53600	53600	53600	53600	18
394	20240902	135500	1215701100	53600	53600	53600	53600	2
395	20240902	135400	1215593900	53600	53600	53600	53600	0
396	20240902	135300	1215593900	53600	53600	53600	53600	1
397	20240902	135200	1215540300	53600	53600	53600	53600	0
398	20240902	135100	1215540300	53600	53600	53600	53600	1
399	20240902	135000	1215486700	53600	53600	53600	53600	21
400	20240902	134900	1214361100	53600	53600	53600	53600	0
401	20240902	134800	1214361100	53600	53600	53600	53600	778
402	20240902	134700	1172660300	53600	53600	53600	53600	104
403	20240902	134600	1167085900	53600	53600	53600	53600	0
404	20240902	134500	1167085900	53600	53600	53600	53600	1
405	20240902	134400	1167032300	53600	53600	53600	53600	0
406	20240902	134300	1167032300	53600	53600	53600	53600	0
407	20240902	134200	1167032300	53600	53600	53600	53600	0
408	20240902	134100	1167032300	53600	53600	53600	53600	1
409	20240902	134000	1166978700	53600	53600	53600	53600	0
410	20240902	133900	1166978700	53600	53600	53600	53600	1
411	20240902	133800	1166925100	53600	53700	53700	53600	500
412	20240902	133700	1140078700	53800	53800	53800	53800	0
413	20240902	133600	1140078700	53800	53800	53800	53800	0
414	20240902	133500	1140078700	53800	53800	53800	53800	0
415	20240902	133400	1140078700	53800	53800	53800	53800	10
416	20240902	133300	1139540700	53800	53800	53800	53800	1
417	20240902	133200	1139486900	53800	53800	53800	53800	11
418	20240902	133100	1138895100	53800	53800	53800	53800	1
419	20240902	133000	1138841300	53700	53700	53700	53700	0
420	20240902	132900	1138841300	53700	53700	53700	53700	1
421	20240902	132800	1138787600	53700	53700	53700	53700	1
422	20240902	132700	1138733900	53700	53700	53700	53700	0
423	20240902	132600	1138733900	53700	53700	53700	53700	0
424	20240902	132500	1138733900	53700	53700	53700	53700	1
425	20240902	132400	1138680200	53700	53700	53700	53700	0
426	20240902	132300	1138680200	53700	53700	53700	53700	0
427	20240902	132200	1138680200	53700	53700	53700	53700	0
428	20240902	132100	1138680200	53700	53700	53700	53700	0
429	20240902	132000	1138680200	53700	53700	53700	53700	0
430	20240902	131900	1138680200	53700	53700	53700	53700	0
431	20240902	131800	1138680200	53700	53700	53700	53700	31
432	20240902	131700	1137015500	53700	53700	53700	53700	0
433	20240902	131600	1137015500	53700	53700	53700	53700	1
434	20240902	131500	1136961800	53700	53700	53700	53700	0
435	20240902	131400	1136961800	53700	53700	53700	53700	243
436	20240902	131300	1123912700	53700	53800	53800	53700	40
437	20240902	131200	1121763700	53700	53700	53700	53700	30
438	20240902	131100	1120152700	53700	53800	53800	53700	534
439	20240902	131000	1091476800	53800	53800	53800	53800	162
440	20240902	130900	1082761200	53700	53800	53800	53700	102
441	20240902	130800	1077283600	53700	53800	53800	53700	97
442	20240902	130700	1072074100	53800	53800	53800	53800	0
443	20240902	130600	1072074100	53800	53800	53800	53800	0
444	20240902	130500	1072074100	53800	53800	53800	53800	0
445	20240902	130400	1072074100	53800	53800	53800	53800	26
446	20240902	130300	1070675300	53800	53800	53800	53800	1
447	20240902	130200	1070621500	53700	53700	53700	53700	150
448	20240902	130100	1062566500	53800	53700	53800	53700	357
449	20240902	130000	1043394500	53700	53700	53700	53700	0
450	20240902	125900	1043394500	53700	53700	53700	53700	0
451	20240902	125800	1043394500	53700	53700	53700	53700	1
452	20240902	125700	1043340800	53700	53700	53700	53700	0
453	20240902	125600	1043340800	53700	53700	53700	53700	0
454	20240902	125500	1043340800	53700	53700	53700	53700	1
455	20240902	125400	1043287100	53800	53800	53800	53800	3
456	20240902	125300	1043125700	53800	53800	53800	53800	0
457	20240902	125200	1043125700	53800	53800	53800	53800	0
458	20240902	125100	1043125700	53800	53800	53800	53800	0
459	20240902	125000	1043125700	53800	53800	53800	53800	5
460	20240902	124900	1042856700	53800	53800	53800	53800	1
461	20240902	124800	1042802900	53800	53800	53800	53800	0
462	20240902	124700	1042802900	53800	53800	53800	53800	23
463	20240902	124600	1041565500	53700	53800	53800	53700	8
464	20240902	124500	1041135700	53800	53700	53800	53700	35
465	20240902	124400	1039252800	53800	53800	53800	53800	26
466	20240902	124300	1037854000	53800	53700	53800	53700	52
467	20240902	124200	1035059600	53700	53800	53800	53700	10
468	20240902	124100	1034522400	53800	53800	53800	53800	1
469	20240902	124000	1034468600	53800	53800	53800	53800	106
470	20240902	123900	1028765800	53800	53800	53800	53800	90
471	20240902	123800	1023923800	53800	53800	53800	53800	0
472	20240902	123700	1023923800	53800	53800	53800	53800	64
473	20240902	123600	1020480600	53800	53800	53800	53800	101
474	20240902	123500	1015046800	53800	53800	53800	53800	0
475	20240902	123400	1015046800	53800	53800	53800	53800	24
476	20240902	123300	1013755600	53800	53800	53800	53800	4
477	20240902	123200	1013540400	53800	53800	53800	53800	29
478	20240902	123100	1011980200	53800	53800	53800	53800	2
479	20240902	123000	1011872600	53800	53800	53800	53800	6
480	20240902	122900	1011549800	53800	53800	53800	53800	14
481	20240902	122800	1010796600	53900	53900	53900	53900	0
482	20240902	122700	1010796600	53900	53900	53900	53900	0
483	20240902	122600	1010796600	53900	53800	53900	53800	3
484	20240902	122500	1010635000	53800	53800	53800	53800	135
485	20240902	122400	1003372000	53800	53800	53800	53800	0
486	20240902	122300	1003372000	53800	53800	53800	53800	17
487	20240902	122200	1002457400	53800	53800	53800	53800	0
488	20240902	122100	1002457400	53800	53800	53800	53800	0
489	20240902	122000	1002457400	53800	53800	53800	53800	1
490	20240902	121900	1002403600	53800	53800	53800	53800	5
491	20240902	121800	1002134600	53800	53800	53800	53800	182
492	20240902	121700	992343000	53800	53800	53800	53800	23
493	20240902	121600	991105600	53800	53800	53800	53800	10
494	20240902	121500	990567600	53800	53800	53800	53800	0
495	20240902	121400	990567600	53800	53800	53800	53800	260
496	20240902	121300	976579600	53800	53800	53800	53800	0
497	20240902	121200	976579600	53800	53800	53800	53800	0
498	20240902	121100	976579600	53800	53800	53800	53800	601
499	20240902	121000	944245800	53800	53800	53800	53800	0
500	20240902	120900	944245800	53800	53800	53800	53800	0
501	20240902	120800	944245800	53800	53800	53800	53800	0
502	20240902	120700	944245800	53800	53800	53800	53800	1
503	20240902	120600	944192000	53800	53800	53800	53800	0
504	20240902	120500	944192000	53800	53800	53800	53800	0
505	20240902	120400	944192000	53800	53800	53800	53800	0
506	20240902	120300	944192000	53800	53800	53800	53800	0
507	20240902	120200	944192000	53800	53800	53800	53800	0
508	20240902	120100	944192000	53800	53900	53900	53800	101
509	20240902	120000	938758100	53800	53800	53800	53800	1
510	20240902	115900	938704300	53900	53900	53900	53900	20
511	20240902	115800	937626300	53900	53800	53900	53800	101
512	20240902	115700	932192400	53800	53800	53800	53800	0
513	20240902	115600	932192400	53800	53800	53800	53800	6
514	20240902	115500	931869600	53800	53800	53800	53800	0
515	20240902	115400	931869600	53800	53800	53800	53800	100
516	20240902	115300	926489600	53800	53700	53800	53700	2
517	20240902	115200	926382100	53700	53800	53800	53700	15
518	20240902	115100	925575300	53800	53800	53800	53800	20
519	20240902	115000	924499300	53800	53800	53800	53800	18
520	20240902	114900	923530900	53800	53800	53800	53800	0
521	20240902	114800	923530900	53800	53800	53800	53800	0
522	20240902	114700	923530900	53800	53800	53800	53800	0
523	20240902	114600	923530900	53800	53800	53800	53800	55
524	20240902	114500	920571900	53700	53700	53800	53700	5
525	20240902	114400	920303300	53800	53800	53800	53800	1
526	20240902	114300	920249500	53800	53800	53800	53800	0
527	20240902	114200	920249500	53800	53800	53800	53800	0
528	20240902	114100	920249500	53800	53800	53800	53800	0
529	20240902	114000	920249500	53800	53800	53800	53800	0
530	20240902	113900	920249500	53800	53800	53800	53800	1
531	20240902	113800	920195700	53700	53700	53700	53700	60
532	20240902	113700	916973700	53800	53700	53800	53700	3
533	20240902	113600	916812400	53800	53800	53800	53800	0
534	20240902	113500	916812400	53800	53800	53800	53800	11
535	20240902	113400	916220600	53800	53800	53800	53800	6
536	20240902	113300	915897800	53700	53700	53700	53700	10
537	20240902	113200	915360800	53800	53700	53800	53700	2
538	20240902	113100	915253300	53800	53800	53800	53800	0
539	20240902	113000	915253300	53800	53800	53800	53800	2
540	20240902	112900	915145700	53800	53800	53800	53800	4
541	20240902	112800	914930500	53800	53700	53800	53700	65
542	20240902	112700	911437000	53700	53700	53700	53700	7
543	20240902	112600	911061100	53700	53700	53700	53700	0
544	20240902	112500	911061100	53700	53700	53700	53700	0
545	20240902	112400	911061100	53700	53700	53700	53700	0
546	20240902	112300	911061100	53700	53700	53700	53700	0
547	20240902	112200	911061100	53700	53600	53700	53600	21
548	20240902	112100	909935200	53600	53600	53600	53600	0
549	20240902	112000	909935200	53600	53700	53700	53600	89
550	20240902	111900	905160500	53600	53600	53600	53600	0
551	20240902	111800	905160500	53600	53600	53600	53600	1
552	20240902	111700	905106900	53700	53700	53700	53700	0
553	20240902	111600	905106900	53700	53700	53700	53700	1
554	20240902	111500	905053200	53700	53700	53700	53700	3
555	20240902	111400	904892100	53700	53700	53700	53700	1
556	20240902	111300	904838400	53700	53700	53700	53700	5
557	20240902	111200	904569900	53700	53700	53700	53700	2
558	20240902	111100	904462500	53700	53700	53700	53700	0
559	20240902	111000	904462500	53700	53700	53700	53700	1
560	20240902	110900	904408800	53800	53800	53800	53800	0
561	20240902	110800	904408800	53800	53800	53800	53800	67
562	20240902	110700	900804200	53900	53900	53900	53900	0
563	20240902	110600	900804200	53900	53700	53900	53700	249
564	20240902	110500	887420200	53700	53700	53700	53700	11
565	20240902	110400	886829500	53700	53600	53700	53600	249
566	20240902	110300	873482100	53600	53600	53600	53600	0
567	20240902	110200	873482100	53600	53600	53600	53600	40
568	20240902	110100	871338100	53700	53700	53800	53700	168
569	20240902	110000	862316400	53700	53700	53700	53700	13
570	20240902	105900	861618300	53800	53800	53800	53800	10
571	20240902	105800	861080300	53700	53700	53700	53700	135
572	20240902	105700	853830800	53700	53700	53700	53700	154
573	20240902	105600	845561000	53700	53700	53700	53700	135
574	20240902	105500	838311500	53700	53600	53700	53600	11
575	20240902	105400	837720900	53700	53700	53700	53700	24
576	20240902	105300	836432100	53600	53600	53600	53600	48
577	20240902	105200	833859300	53700	53700	53700	53700	10
578	20240902	105100	833322300	53600	53700	53700	53600	72
579	20240902	105000	829459100	53600	53600	53600	53600	1
580	20240902	104900	829405500	53600	53600	53600	53600	20
581	20240902	104800	828333500	53600	53700	53700	53600	8
582	20240902	104700	827904200	53700	53700	53700	53700	8
583	20240902	104600	827474600	53700	53700	53700	53700	14
584	20240902	104500	826722800	53700	53600	53700	53600	102
585	20240902	104400	821245500	53600	53700	53700	53600	298
586	20240902	104300	805244800	53700	53700	53700	53700	0
587	20240902	104200	805244800	53700	53700	53700	53700	2
588	20240902	104100	805137400	53700	53600	53700	53600	17
589	20240902	104000	804224700	53700	53600	53700	53600	101
590	20240902	103900	798811000	53700	53700	53700	53700	352
591	20240902	103800	779908600	53600	53700	53700	53600	126
592	20240902	103700	773143100	54000	54000	54000	54000	0
593	20240902	103600	773143100	54000	53900	54000	53900	31
594	20240902	103500	771470300	53900	53800	53900	53800	120
595	20240902	103400	765004700	53700	53700	53700	53700	1
596	20240902	103300	764951000	53800	53800	53800	53800	79
597	20240902	103200	760700800	53900	53900	53900	53800	28
598	20240902	103100	759193500	53800	53800	53800	53800	22
599	20240902	103000	758009900	53900	53900	53900	53900	2
600	20240902	102900	757902100	53800	53800	53800	53800	30
601	20240902	102800	756288100	53800	53600	53800	53600	25
602	20240902	102700	754947200	53700	53700	53700	53700	1
603	20240902	102600	754893500	53700	53700	53700	53600	145
604	20240902	102500	747109900	53600	53600	53700	53600	76
605	20240902	102400	743035800	53700	53800	53800	53700	1273
606	20240902	102300	674647800	53800	53900	53900	53800	71
607	20240902	102200	670826900	53900	53800	53900	53800	55
608	20240902	102100	667866400	53900	53900	53900	53900	23
609	20240902	102000	666626700	53900	53800	53900	53800	31
610	20240902	101900	664958800	53800	53800	53800	53800	38
611	20240902	101800	662914400	53800	53800	53800	53800	100
612	20240902	101700	657534400	53800	53800	53800	53800	13
613	20240902	101600	656835000	53800	53800	53800	53800	319
614	20240902	101500	639672800	53800	53900	53900	53800	24
615	20240902	101400	638381300	53800	53800	53800	53800	29
616	20240902	101300	636821100	53800	53800	53800	53800	200
617	20240902	101200	626061100	53800	53800	53900	53800	53
618	20240902	101100	623209600	53800	53800	53800	53800	31
619	20240902	101000	621541800	53900	53900	53900	53900	11
620	20240902	100900	620948900	53800	53900	53900	53800	17
621	20240902	100800	620034200	53900	53900	53900	53800	41
622	20240902	100700	617827900	53900	53900	53900	53900	1
623	20240902	100600	617774000	53900	53800	53900	53800	17
624	20240902	100500	616859200	53800	54000	54000	53800	415
625	20240902	100400	594480700	53900	53900	53900	53900	32
626	20240902	100300	592755900	53900	53900	53900	53900	35
627	20240902	100200	590869400	53900	53900	53900	53900	75
628	20240902	100100	586826900	53900	53900	54100	53900	34
629	20240902	100000	584994100	54000	54000	54100	53900	121
630	20240902	095900	578461200	54000	54000	54000	53900	358
631	20240902	095800	559132400	54000	54000	54000	54000	4
632	20240902	095700	558916400	53900	54000	54000	53900	48
633	20240902	095600	556328200	54000	53900	54000	53900	32
634	20240902	095500	554603300	53900	53900	53900	53900	0
635	20240902	095400	554603300	53900	53900	53900	53900	10
636	20240902	095300	554064300	53900	54100	54100	53900	54
637	20240902	095200	551149300	54100	53900	54100	53900	760
638	20240902	095100	510168300	53900	54000	54000	53900	118
639	20240902	095000	503800200	53900	53900	53900	53900	7
640	20240902	094900	503422900	54000	54000	54000	54000	153
641	20240902	094800	495160900	54000	54100	54100	54000	40
642	20240902	094700	493000800	54100	54100	54100	54000	57
643	20240902	094600	489922600	54000	54100	54100	54000	94
644	20240902	094500	484846400	54000	54200	54200	54000	296
645	20240902	094400	468846200	54200	54100	54200	54100	50
646	20240902	094300	466140800	54100	54200	54200	54100	51
647	20240902	094200	463381500	54200	54200	54200	54200	120
648	20240902	094100	456877500	54200	54200	54200	54200	38
649	20240902	094000	454817900	54300	54200	54300	54200	6
650	20240902	093900	454492600	54200	54300	54300	54200	29
651	20240902	093800	452920700	54200	54300	54300	54200	290
652	20240902	093700	437180700	54400	54400	54400	54400	3
653	20240902	093600	437017500	54300	54400	54400	54300	40
654	20240902	093500	434845000	54400	54500	54500	54400	1497
655	20240902	093400	353281100	54600	54500	54600	54500	3
656	20240902	093300	353117500	54500	54500	54500	54500	22
657	20240902	093200	351918500	54500	54500	54500	54500	29
658	20240902	093100	350338000	54500	54500	54500	54500	1
659	20240902	093000	350283500	54500	54500	54500	54500	7
660	20240902	092900	349902000	54600	54600	54600	54600	1
661	20240902	092800	349847400	54600	54600	54600	54600	0
662	20240902	092700	349847400	54600	54600	54600	54600	0
663	20240902	092600	349847400	54600	54600	54600	54600	11
664	20240902	092500	349246800	54500	54500	54500	54500	90
665	20240902	092400	344341800	54500	54500	54500	54500	22
666	20240902	092300	343142800	54600	54600	54600	54600	3
667	20240902	092200	342979000	54600	54600	54600	54600	21
668	20240902	092100	341832400	54600	54600	54600	54600	39
669	20240902	092000	339703000	54600	54600	54600	54600	3
670	20240902	091900	339539200	54500	54500	54500	54500	2
671	20240902	091800	339430200	54700	54700	54700	54500	20
672	20240902	091700	338338200	54500	54500	54500	54500	10
673	20240902	091600	337793200	54400	54400	54400	54400	10
674	20240902	091500	337249200	54400	54400	54400	54400	228
675	20240902	091400	324846000	54400	54400	54400	54300	57
676	20240902	091300	321750700	54400	54400	54400	54400	46
677	20240902	091200	319248300	54300	54300	54300	54300	240
678	20240902	091100	306216300	54300	54200	54300	54200	122
679	20240902	091000	299602100	54300	54200	54300	54100	32
680	20240902	090900	297868200	54200	54300	54400	53900	1085
681	20240902	090800	239251400	54300	54300	54300	54300	21
682	20240902	090700	238111100	54300	54500	54500	54300	127
683	20240902	090600	231195000	54600	54700	54700	54600	25
684	20240902	090500	229829600	54500	54300	54500	54200	2072
685	20240902	090400	117308100	54300	54700	54700	54300	452
686	20240902	090300	92663000	54700	54900	54900	54700	59
687	20240902	090200	89434700	54800	54800	54800	54700	643
688	20240902	090100	54248300	54800	55100	55100	54800	837
689	20240902	090000	8274100	55100	55100	55400	55100	148