KissMeData/195870/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	202900	1491424750	29300	29300	29300	29300	550
3	20240903	202800	1491424750	29300	29300	29300	29300	0
4	20240903	202700	1491424750	29300	29300	29300	29300	0
5	20240903	202600	1491424750	29300	29300	29300	29300	0
6	20240903	202500	1491424750	29300	29300	29300	29300	0
7	20240903	202400	1491424750	29300	29300	29300	29300	0
8	20240903	202300	1491424750	29300	29300	29300	29300	0
9	20240903	202200	1491424750	29300	29300	29300	29300	0
10	20240903	202100	1491424750	29300	29300	29300	29300	0
11	20240903	202000	1491424750	29300	29300	29300	29300	0
12	20240903	201900	1491424750	29300	29300	29300	29300	0
13	20240903	201800	1491424750	29300	29300	29300	29300	0
14	20240903	201700	1491424750	29300	29300	29300	29300	0
15	20240903	201600	1491424750	29300	29300	29300	29300	0
16	20240903	201500	1491424750	29300	29300	29300	29300	0
17	20240903	201400	1491424750	29300	29300	29300	29300	0
18	20240903	201300	1491424750	29300	29300	29300	29300	0
19	20240903	201200	1491424750	29300	29300	29300	29300	0
20	20240903	201100	1491424750	29300	29300	29300	29300	0
21	20240903	201000	1491424750	29300	29300	29300	29300	0
22	20240903	200900	1491424750	29300	29300	29300	29300	0
23	20240903	200800	1491424750	29300	29300	29300	29300	0
24	20240903	200700	1491424750	29300	29300	29300	29300	0
25	20240903	200600	1491424750	29300	29300	29300	29300	0
26	20240903	200500	1491424750	29300	29300	29300	29300	0
27	20240903	200400	1491424750	29300	29300	29300	29300	0
28	20240903	200300	1491424750	29300	29300	29300	29300	0
29	20240903	200200	1491424750	29300	29300	29300	29300	0
30	20240903	200100	1491424750	29300	29300	29300	29300	0
31	20240903	200000	1491424750	29300	29300	29300	29300	0
32	20240903	195900	1491424750	29300	29300	29300	29300	550
33	20240903	195800	1491424750	29300	29300	29300	29300	0
34	20240903	195700	1491424750	29300	29300	29300	29300	0
35	20240903	195600	1491424750	29300	29300	29300	29300	0
36	20240903	195500	1491424750	29300	29300	29300	29300	0
37	20240903	195400	1491424750	29300	29300	29300	29300	0
38	20240903	195300	1491424750	29300	29300	29300	29300	0
39	20240903	195200	1491424750	29300	29300	29300	29300	0
40	20240903	195100	1491424750	29300	29300	29300	29300	0
41	20240903	195000	1491424750	29300	29300	29300	29300	0
42	20240903	194900	1491424750	29300	29300	29300	29300	0
43	20240903	194800	1491424750	29300	29300	29300	29300	0
44	20240903	194700	1491424750	29300	29300	29300	29300	0
45	20240903	194600	1491424750	29300	29300	29300	29300	0
46	20240903	194500	1491424750	29300	29300	29300	29300	0
47	20240903	194400	1491424750	29300	29300	29300	29300	0
48	20240903	194300	1491424750	29300	29300	29300	29300	0
49	20240903	194200	1491424750	29300	29300	29300	29300	0
50	20240903	194100	1491424750	29300	29300	29300	29300	0
51	20240903	194000	1491424750	29300	29300	29300	29300	0
52	20240903	193900	1491424750	29300	29300	29300	29300	0
53	20240903	193800	1491424750	29300	29300	29300	29300	0
54	20240903	193700	1491424750	29300	29300	29300	29300	0
55	20240903	193600	1491424750	29300	29300	29300	29300	0
56	20240903	193500	1491424750	29300	29300	29300	29300	0
57	20240903	193400	1491424750	29300	29300	29300	29300	0
58	20240903	193300	1491424750	29300	29300	29300	29300	0
59	20240903	193200	1491424750	29300	29300	29300	29300	0
60	20240903	193100	1491424750	29300	29300	29300	29300	0
61	20240903	193000	1491424750	29300	29300	29300	29300	0
62	20240903	192900	1491424750	29300	29300	29300	29300	550
63	20240903	192800	1491424750	29300	29300	29300	29300	0
64	20240903	192700	1491424750	29300	29300	29300	29300	0
65	20240903	192600	1491424750	29300	29300	29300	29300	0
66	20240903	192500	1491424750	29300	29300	29300	29300	0
67	20240903	192400	1491424750	29300	29300	29300	29300	0
68	20240903	192300	1491424750	29300	29300	29300	29300	0
69	20240903	192200	1491424750	29300	29300	29300	29300	0
70	20240903	192100	1491424750	29300	29300	29300	29300	0
71	20240903	192000	1491424750	29300	29300	29300	29300	0
72	20240903	191900	1491424750	29300	29300	29300	29300	0
73	20240903	191800	1491424750	29300	29300	29300	29300	0
74	20240903	191700	1491424750	29300	29300	29300	29300	0
75	20240903	191600	1491424750	29300	29300	29300	29300	0
76	20240903	191500	1491424750	29300	29300	29300	29300	0
77	20240903	191400	1491424750	29300	29300	29300	29300	0
78	20240903	191300	1491424750	29300	29300	29300	29300	0
79	20240903	191200	1491424750	29300	29300	29300	29300	0
80	20240903	191100	1491424750	29300	29300	29300	29300	0
81	20240903	191000	1491424750	29300	29300	29300	29300	0
82	20240903	190900	1491424750	29300	29300	29300	29300	0
83	20240903	190800	1491424750	29300	29300	29300	29300	0
84	20240903	190700	1491424750	29300	29300	29300	29300	0
85	20240903	190600	1491424750	29300	29300	29300	29300	0
86	20240903	190500	1491424750	29300	29300	29300	29300	0
87	20240903	190400	1491424750	29300	29300	29300	29300	0
88	20240903	190300	1491424750	29300	29300	29300	29300	0
89	20240903	190200	1491424750	29300	29300	29300	29300	0
90	20240903	190100	1491424750	29300	29300	29300	29300	0
91	20240903	190000	1491424750	29300	29300	29300	29300	0
92	20240903	185900	1491424750	29300	29300	29300	29300	550
93	20240903	185800	1491424750	29300	29300	29300	29300	0
94	20240903	185700	1491424750	29300	29300	29300	29300	0
95	20240903	185600	1491424750	29300	29300	29300	29300	0
96	20240903	185500	1491424750	29300	29300	29300	29300	0
97	20240903	185400	1491424750	29300	29300	29300	29300	0
98	20240903	185300	1491424750	29300	29300	29300	29300	0
99	20240903	185200	1491424750	29300	29300	29300	29300	0
100	20240903	185100	1491424750	29300	29300	29300	29300	0
101	20240903	185000	1491424750	29300	29300	29300	29300	0
102	20240903	184900	1491424750	29300	29300	29300	29300	0
103	20240903	184800	1491424750	29300	29300	29300	29300	0
104	20240903	184700	1491424750	29300	29300	29300	29300	0
105	20240903	184600	1491424750	29300	29300	29300	29300	0
106	20240903	184500	1491424750	29300	29300	29300	29300	0
107	20240903	184400	1491424750	29300	29300	29300	29300	0
108	20240903	184300	1491424750	29300	29300	29300	29300	0
109	20240903	184200	1491424750	29300	29300	29300	29300	0
110	20240903	184100	1491424750	29300	29300	29300	29300	0
111	20240903	184000	1491424750	29300	29300	29300	29300	0
112	20240903	183900	1491424750	29300	29300	29300	29300	0
113	20240903	183800	1491424750	29300	29300	29300	29300	0
114	20240903	183700	1491424750	29300	29300	29300	29300	0
115	20240903	183600	1491424750	29300	29300	29300	29300	0
116	20240903	183500	1491424750	29300	29300	29300	29300	0
117	20240903	183400	1491424750	29300	29300	29300	29300	0
118	20240903	183300	1491424750	29300	29300	29300	29300	0
119	20240903	183200	1491424750	29300	29300	29300	29300	0
120	20240903	183100	1491424750	29300	29300	29300	29300	0
121	20240903	183000	1491424750	29300	29300	29300	29300	0
122	20240903	182900	1491424750	29300	29300	29300	29300	550
123	20240903	182800	1491424750	29300	29300	29300	29300	0
124	20240903	182700	1491424750	29300	29300	29300	29300	0
125	20240903	182600	1491424750	29300	29300	29300	29300	0
126	20240903	182500	1491424750	29300	29300	29300	29300	0
127	20240903	182400	1491424750	29300	29300	29300	29300	0
128	20240903	182300	1491424750	29300	29300	29300	29300	0
129	20240903	182200	1491424750	29300	29300	29300	29300	0
130	20240903	182100	1491424750	29300	29300	29300	29300	0
131	20240903	182000	1491424750	29300	29300	29300	29300	0
132	20240903	181900	1491424750	29300	29300	29300	29300	0
133	20240903	181800	1491424750	29300	29300	29300	29300	0
134	20240903	181700	1491424750	29300	29300	29300	29300	0
135	20240903	181600	1491424750	29300	29300	29300	29300	0
136	20240903	181500	1491424750	29300	29300	29300	29300	0
137	20240903	181400	1491424750	29300	29300	29300	29300	0
138	20240903	181300	1491424750	29300	29300	29300	29300	0
139	20240903	181200	1491424750	29300	29300	29300	29300	0
140	20240903	181100	1491424750	29300	29300	29300	29300	0
141	20240903	181000	1491424750	29300	29300	29300	29300	0
142	20240903	180900	1491424750	29300	29300	29300	29300	0
143	20240903	180800	1491424750	29300	29300	29300	29300	0
144	20240903	180700	1491424750	29300	29300	29300	29300	0
145	20240903	180600	1491424750	29300	29300	29300	29300	0
146	20240903	180500	1491424750	29300	29300	29300	29300	0
147	20240903	180400	1491424750	29300	29300	29300	29300	0
148	20240903	180300	1491424750	29300	29300	29300	29300	0
149	20240903	180200	1491424750	29300	29300	29300	29300	0
150	20240903	180100	1491424750	29300	29300	29300	29300	0
151	20240903	180000	1491424750	29300	29300	29300	29300	0
152	20240903	175900	1491424750	29300	29300	29300	29300	550
153	20240903	175800	1491424750	29300	29300	29300	29300	0
154	20240903	175700	1491424750	29300	29300	29300	29300	0
155	20240903	175600	1491424750	29300	29300	29300	29300	0
156	20240903	175500	1491424750	29300	29300	29300	29300	0
157	20240903	175400	1491424750	29300	29300	29300	29300	0
158	20240903	175300	1491424750	29300	29300	29300	29300	0
159	20240903	175200	1491424750	29300	29300	29300	29300	0
160	20240903	175100	1491424750	29300	29300	29300	29300	0
161	20240903	175000	1491424750	29300	29300	29300	29300	0
162	20240903	174900	1491424750	29300	29300	29300	29300	0
163	20240903	174800	1491424750	29300	29300	29300	29300	0
164	20240903	174700	1491424750	29300	29300	29300	29300	0
165	20240903	174600	1491424750	29300	29300	29300	29300	0
166	20240903	174500	1491424750	29300	29300	29300	29300	0
167	20240903	174400	1491424750	29300	29300	29300	29300	0
168	20240903	174300	1491424750	29300	29300	29300	29300	0
169	20240903	174200	1491424750	29300	29300	29300	29300	0
170	20240903	174100	1491424750	29300	29300	29300	29300	0
171	20240903	174000	1491424750	29300	29300	29300	29300	0
172	20240903	173900	1491424750	29300	29300	29300	29300	0
173	20240903	173800	1491424750	29300	29300	29300	29300	0
174	20240903	173700	1491424750	29300	29300	29300	29300	0
175	20240903	173600	1491424750	29300	29300	29300	29300	0
176	20240903	173500	1491424750	29300	29300	29300	29300	0
177	20240903	173400	1491424750	29300	29300	29300	29300	0
178	20240903	173300	1491424750	29300	29300	29300	29300	0
179	20240903	173200	1491424750	29300	29300	29300	29300	0
180	20240903	173100	1491424750	29300	29300	29300	29300	0
181	20240903	173000	1491424750	29300	29300	29300	29300	0
182	20240903	172900	1491424750	29300	29300	29300	29300	550
183	20240903	172800	1491424750	29300	29300	29300	29300	0
184	20240903	172700	1491424750	29300	29300	29300	29300	0
185	20240903	172600	1491424750	29300	29300	29300	29300	0
186	20240903	172500	1491424750	29300	29300	29300	29300	0
187	20240903	172400	1491424750	29300	29300	29300	29300	0
188	20240903	172300	1491424750	29300	29300	29300	29300	0
189	20240903	172200	1491424750	29300	29300	29300	29300	0
190	20240903	172100	1491424750	29300	29300	29300	29300	0
191	20240903	172000	1491424750	29300	29300	29300	29300	0
192	20240903	171900	1491424750	29300	29300	29300	29300	0
193	20240903	171800	1491424750	29300	29300	29300	29300	0
194	20240903	171700	1491424750	29300	29300	29300	29300	0
195	20240903	171600	1491424750	29300	29300	29300	29300	0
196	20240903	171500	1491424750	29300	29300	29300	29300	0
197	20240903	171400	1491424750	29300	29300	29300	29300	0
198	20240903	171300	1491424750	29300	29300	29300	29300	0
199	20240903	171200	1491424750	29300	29300	29300	29300	0
200	20240903	171100	1491424750	29300	29300	29300	29300	0
201	20240903	171000	1491424750	29300	29300	29300	29300	0
202	20240903	170900	1491424750	29300	29300	29300	29300	0
203	20240903	170800	1491424750	29300	29300	29300	29300	0
204	20240903	170700	1491424750	29300	29300	29300	29300	0
205	20240903	170600	1491424750	29300	29300	29300	29300	0
206	20240903	170500	1491424750	29300	29300	29300	29300	0
207	20240903	170400	1491424750	29300	29300	29300	29300	0
208	20240903	170300	1491424750	29300	29300	29300	29300	0
209	20240903	170200	1491424750	29300	29300	29300	29300	0
210	20240903	170100	1491424750	29300	29300	29300	29300	0
211	20240903	170000	1491424750	29300	29300	29300	29300	0
212	20240903	165900	1491424750	29300	29300	29300	29300	550
213	20240903	165800	1491424750	29300	29300	29300	29300	0
214	20240903	165700	1491424750	29300	29300	29300	29300	0
215	20240903	165600	1491424750	29300	29300	29300	29300	0
216	20240903	165500	1491424750	29300	29300	29300	29300	0
217	20240903	165400	1491424750	29300	29300	29300	29300	0
218	20240903	165300	1491424750	29300	29300	29300	29300	0
219	20240903	165200	1491424750	29300	29300	29300	29300	0
220	20240903	165100	1491424750	29300	29300	29300	29300	0
221	20240903	165000	1491424750	29300	29300	29300	29300	0
222	20240903	164900	1491424750	29300	29300	29300	29300	0
223	20240903	164800	1491424750	29300	29300	29300	29300	0
224	20240903	164700	1491424750	29300	29300	29300	29300	0
225	20240903	164600	1491424750	29300	29300	29300	29300	0
226	20240903	164500	1491424750	29300	29300	29300	29300	0
227	20240903	164400	1491424750	29300	29300	29300	29300	0
228	20240903	164300	1491424750	29300	29300	29300	29300	0
229	20240903	164200	1491424750	29300	29300	29300	29300	0
230	20240903	164100	1491424750	29300	29300	29300	29300	0
231	20240903	164000	1491424750	29300	29300	29300	29300	0
232	20240903	163900	1491424750	29300	29300	29300	29300	0
233	20240903	163800	1491424750	29300	29300	29300	29300	0
234	20240903	163700	1491424750	29300	29300	29300	29300	0
235	20240903	163600	1491424750	29300	29300	29300	29300	0
236	20240903	163500	1491424750	29300	29300	29300	29300	0
237	20240903	163400	1491424750	29300	29300	29300	29300	0
238	20240903	163300	1491424750	29300	29300	29300	29300	0
239	20240903	163200	1491424750	29300	29300	29300	29300	0
240	20240903	163100	1491424750	29300	29300	29300	29300	0
241	20240903	163000	1491424750	29300	29300	29300	29300	0
242	20240903	162900	1491424750	29300	29300	29300	29300	550
243	20240903	162800	1491424750	29300	29300	29300	29300	0
244	20240903	162700	1491424750	29300	29300	29300	29300	0
245	20240903	162600	1491424750	29300	29300	29300	29300	0
246	20240903	162500	1491424750	29300	29300	29300	29300	0
247	20240903	162400	1491424750	29300	29300	29300	29300	0
248	20240903	162300	1491424750	29300	29300	29300	29300	0
249	20240903	162200	1491424750	29300	29300	29300	29300	0
250	20240903	162100	1491424750	29300	29300	29300	29300	0
251	20240903	162000	1491424750	29300	29300	29300	29300	0
252	20240903	161900	1491424750	29300	29300	29300	29300	0
253	20240903	161800	1491424750	29300	29300	29300	29300	0
254	20240903	161700	1491424750	29300	29300	29300	29300	0
255	20240903	161600	1491424750	29300	29300	29300	29300	0
256	20240903	161500	1491424750	29300	29300	29300	29300	0
257	20240903	161400	1491424750	29300	29300	29300	29300	0
258	20240903	161300	1491424750	29300	29300	29300	29300	0
259	20240903	161200	1491424750	29300	29300	29300	29300	0
260	20240903	161100	1491424750	29300	29300	29300	29300	0
261	20240903	161000	1491424750	29300	29300	29300	29300	0
262	20240903	160900	1491424750	29300	29300	29300	29300	0
263	20240903	160800	1491424750	29300	29300	29300	29300	0
264	20240903	160700	1491424750	29300	29300	29300	29300	0
265	20240903	160600	1491424750	29300	29300	29300	29300	0
266	20240903	160500	1491424750	29300	29300	29300	29300	0
267	20240903	160400	1491424750	29300	29300	29300	29300	0
268	20240903	160300	1491424750	29300	29300	29300	29300	0
269	20240903	160200	1491424750	29300	29300	29300	29300	0
270	20240903	160100	1491424750	29300	29300	29300	29300	0
271	20240903	160000	1491424750	29300	29300	29300	29300	0
272	20240903	155900	1491424750	29300	29300	29300	29300	550
273	20240903	155800	1491424750	29300	29300	29300	29300	0
274	20240903	155700	1491424750	29300	29300	29300	29300	0
275	20240903	155600	1491424750	29300	29300	29300	29300	0
276	20240903	155500	1491424750	29300	29300	29300	29300	0
277	20240903	155400	1491424750	29300	29300	29300	29300	0
278	20240903	155300	1491424750	29300	29300	29300	29300	0
279	20240903	155200	1491424750	29300	29300	29300	29300	0
280	20240903	155100	1491424750	29300	29300	29300	29300	0
281	20240903	155000	1491424750	29300	29300	29300	29300	0
282	20240903	154900	1491424750	29300	29300	29300	29300	0
283	20240903	154800	1491424750	29300	29300	29300	29300	0
284	20240903	154700	1491424750	29300	29300	29300	29300	0
285	20240903	154600	1491424750	29300	29300	29300	29300	0
286	20240903	154500	1491424750	29300	29300	29300	29300	0
287	20240903	154400	1491424750	29300	29300	29300	29300	0
288	20240903	154300	1491424750	29300	29300	29300	29300	0
289	20240903	154200	1491424750	29300	29300	29300	29300	0
290	20240903	154100	1491424750	29300	29300	29300	29300	0
291	20240903	154000	1491424750	29300	29300	29300	29300	0
292	20240903	153900	1491424750	29300	29300	29300	29300	0
293	20240903	153800	1491424750	29300	29300	29300	29300	0
294	20240903	153700	1491424750	29300	29300	29300	29300	0
295	20240903	153600	1491424750	29300	29300	29300	29300	0
296	20240903	153500	1491424750	29300	29300	29300	29300	0
297	20240903	153400	1491424750	29300	29300	29300	29300	0
298	20240903	153300	1491424750	29300	29300	29300	29300	0
299	20240903	153200	1491424750	29300	29300	29300	29300	0
300	20240903	153100	1491424750	29300	29300	29300	29300	0
301	20240903	153000	1491424750	29300	29300	29300	29300	550
302	20240903	152900	1475309750	29300	29300	29300	29300	0
303	20240903	152800	1475309750	29300	29300	29300	29300	0
304	20240903	152700	1475309750	29300	29300	29300	29300	0
305	20240903	152600	1475309750	29300	29300	29300	29300	0
306	20240903	152500	1475309750	29300	29300	29300	29300	0
307	20240903	152400	1475309750	29300	29300	29300	29300	0
308	20240903	152300	1475309750	29300	29300	29300	29300	0
309	20240903	152200	1475309750	29300	29300	29300	29300	0
310	20240903	152100	1475309750	29300	29300	29300	29300	0
311	20240903	152000	1475309750	29300	29300	29300	29300	0
312	20240903	151900	1475309750	29300	29300	29350	29300	115
313	20240903	151800	1471934900	29300	29300	29300	29300	51
314	20240903	151700	1470440600	29350	29300	29350	29300	388
315	20240903	151600	1459071750	29250	29300	29300	29250	17
316	20240903	151500	1458574000	29250	29300	29300	29250	63
317	20240903	151400	1456730100	29250	29250	29250	29250	4
318	20240903	151300	1456613100	29300	29350	29350	29300	105
319	20240903	151200	1453536000	29250	29300	29350	29250	474
320	20240903	151100	1439647350	29300	29250	29300	29250	462
321	20240903	151000	1426132800	29300	29300	29300	29250	66
322	20240903	150900	1424199150	29250	29300	29300	29250	29
323	20240903	150800	1423350800	29250	29250	29300	29250	11
324	20240903	150700	1423028700	29250	29300	29300	29250	29
325	20240903	150600	1422179100	29250	29200	29250	29200	359
326	20240903	150500	1411678950	29200	29250	29250	29200	77
327	20240903	150400	1409428750	29250	29200	29250	29200	99
328	20240903	150300	1406533100	29250	29250	29250	29250	15
329	20240903	150200	1406094350	29250	29250	29250	29200	20
330	20240903	150100	1405509400	29250	29250	29250	29200	66
331	20240903	150000	1403580550	29200	29200	29250	29200	27
332	20240903	145900	1402791700	29200	29250	29250	29200	65
333	20240903	145800	1400890950	29250	29250	29250	29200	21
334	20240903	145700	1400276750	29250	29300	29300	29200	87
335	20240903	145600	1397731450	29250	29300	29300	29250	275
336	20240903	145500	1389687200	29250	29250	29300	29250	101
337	20240903	145400	1386731400	29250	29250	29250	29250	54
338	20240903	145300	1385151900	29250	29250	29300	29200	122
339	20240903	145200	1381583000	29250	29250	29300	29250	273
340	20240903	145100	1373597550	29250	29250	29300	29250	29
341	20240903	145000	1372748850	29250	29250	29300	29250	22
342	20240903	144900	1372105000	29250	29250	29300	29250	78
343	20240903	144800	1369822400	29250	29250	29300	29250	48
344	20240903	144700	1368416950	29300	29250	29350	29250	124
345	20240903	144600	1364780800	29300	29250	29350	29250	25
346	20240903	144500	1364049100	29300	29250	29350	29250	75
347	20240903	144400	1361852500	29250	29300	29300	29250	221
348	20240903	144300	1355377350	29250	29350	29350	29250	55
349	20240903	144200	1353765550	29300	29350	29350	29300	1038
350	20240903	144100	1323351700	29300	29300	29350	29300	14
351	20240903	144000	1322941400	29350	29350	29350	29300	31
352	20240903	143900	1322031950	29350	29300	29350	29300	65
353	20240903	143800	1320127050	29300	29300	29350	29300	25
354	20240903	143700	1319393600	29350	29350	29350	29300	36
355	20240903	143600	1318337650	29300	29300	29350	29300	8
356	20240903	143500	1318102950	29300	29250	29400	29250	346
357	20240903	143400	1307952450	29250	29250	29300	29250	16
358	20240903	143300	1307483950	29300	29250	29300	29200	135
359	20240903	143200	1303535200	29250	29200	29250	29200	37
360	20240903	143100	1302454350	29250	29200	29250	29200	25
361	20240903	143000	1301723700	29200	29200	29250	29200	24
362	20240903	142900	1301021900	29200	29200	29250	29200	57
363	20240903	142800	1299354900	29200	29250	29300	29200	213
364	20240903	142700	1293124750	29250	29200	29250	29200	45
365	20240903	142600	1291810250	29200	29250	29250	29200	33
366	20240903	142500	1290845100	29250	29200	29250	29200	16
367	20240903	142400	1290377850	29250	29250	29300	29200	30
368	20240903	142300	1289500450	29300	29250	29300	29250	34
369	20240903	142200	1288505500	29250	29250	29300	29250	17
370	20240903	142100	1288007550	29250	29250	29300	29250	27
371	20240903	142000	1287217450	29250	29350	29350	29250	77
372	20240903	141900	1284960950	29350	29250	29350	29250	598
373	20240903	141800	1267430750	29300	29200	29300	29200	74
374	20240903	141700	1265265800	29200	29350	29350	29200	1426
375	20240903	141600	1223574400	29300	29400	29400	29300	14
376	20240903	141500	1223163100	29400	29300	29400	29300	19
377	20240903	141400	1222605950	29300	29350	29400	29300	74
378	20240903	141300	1220433950	29400	29350	29400	29350	443
379	20240903	141200	1207431200	29350	29350	29400	29350	31
380	20240903	141100	1206521150	29350	29400	29400	29350	8
381	20240903	141000	1206286300	29350	29350	29400	29350	14
382	20240903	140900	1205875300	29350	29350	29350	29350	17
383	20240903	140800	1205376350	29350	29350	29400	29350	25
384	20240903	140700	1204642100	29400	29350	29400	29350	13
385	20240903	140600	1204260450	29350	29400	29400	29350	14
386	20240903	140500	1203849400	29350	29350	29400	29350	38
387	20240903	140400	1202733400	29300	29350	29350	29300	14
388	20240903	140300	1202323100	29300	29350	29350	29300	5
389	20240903	140200	1202176550	29300	29300	29400	29300	1150
390	20240903	140100	1168481000	29300	29300	29350	29300	11
391	20240903	140000	1168158500	29350	29300	29350	29300	49
392	20240903	135900	1166722600	29350	29350	29350	29350	3
393	20240903	135800	1166634550	29350	29350	29400	29350	17
394	20240903	135700	1166135500	29350	29350	29350	29350	254
395	20240903	135600	1158680600	29350	29350	29400	29350	29
396	20240903	135500	1157829300	29300	29350	29350	29300	42
397	20240903	135400	1156596650	29350	29350	29400	29350	21
398	20240903	135300	1155980150	29400	29350	29400	29350	5
399	20240903	135200	1155833300	29400	29350	29400	29350	18
400	20240903	135100	1155304700	29350	29400	29400	29350	6
401	20240903	135000	1155128550	29400	29400	29400	29350	63
402	20240903	134900	1153277050	29350	29400	29400	29350	198
403	20240903	134800	1147455900	29400	29350	29400	29350	152
404	20240903	134700	1142988000	29350	29400	29400	29350	9
405	20240903	134600	1142723650	29350	29350	29350	29350	15
406	20240903	134500	1142283400	29400	29450	29450	29400	829
407	20240903	134400	1117910700	29400	29400	29400	29300	1188
408	20240903	134300	1083073850	29400	29450	29450	29400	4
409	20240903	134200	1082956150	29400	29400	29400	29400	15
410	20240903	134100	1082515150	29450	29400	29450	29400	9
411	20240903	134000	1082250150	29400	29400	29400	29400	14
412	20240903	133900	1081838550	29400	29450	29450	29400	6
413	20240903	133800	1081661900	29400	29400	29450	29400	15
414	20240903	133700	1081220850	29400	29400	29450	29400	6
415	20240903	133600	1081044350	29400	29450	29450	29400	15
416	20240903	133500	1080602650	29450	29450	29500	29400	157
417	20240903	133400	1075979000	29450	29400	29450	29400	55
418	20240903	133300	1074359800	29400	29400	29450	29400	7
419	20240903	133200	1074153900	29400	29400	29450	29400	149
420	20240903	133100	1069766500	29450	29400	29450	29400	3
421	20240903	133000	1069678200	29400	29400	29400	29400	7
422	20240903	132900	1069472400	29400	29400	29450	29400	21
423	20240903	132800	1068854850	29450	29450	29450	29400	6
424	20240903	132700	1068678250	29400	29450	29450	29400	25
425	20240903	132600	1067943050	29400	29450	29450	29400	40
426	20240903	132500	1066765500	29450	29350	29450	29350	28
427	20240903	132400	1065942550	29350	29350	29400	29350	12
428	20240903	132300	1065589850	29350	29350	29450	29350	37
429	20240903	132200	1064502100	29350	29350	29350	29350	304
430	20240903	132100	1055579700	29400	29350	29450	29350	24
431	20240903	132000	1054874100	29450	29450	29450	29400	414
432	20240903	131900	1042701450	29450	29500	29500	29400	68
433	20240903	131800	1040698850	29400	29500	29500	29400	819
434	20240903	131700	1016619300	29500	29500	29500	29450	19
435	20240903	131600	1016059300	29450	29450	29450	29450	1134
436	20240903	131500	982663000	29500	29500	29500	29450	8
437	20240903	131400	982427150	29500	29550	29550	29500	13
438	20240903	131300	982043450	29550	29450	29550	29450	30
439	20240903	131200	981157550	29450	29500	29550	29450	145
440	20240903	131100	976880150	29500	29450	29500	29450	5
441	20240903	131000	976732800	29450	29450	29450	29450	1
442	20240903	130900	976703350	29500	29500	29550	29450	122
443	20240903	130800	973105350	29500	29550	29550	29500	8
444	20240903	130700	972869200	29500	29500	29500	29500	1137
445	20240903	130600	939327700	29500	29500	29550	29500	213
446	20240903	130500	933044050	29500	29500	29500	29500	11
447	20240903	130400	932719550	29500	29500	29550	29500	19
448	20240903	130300	932158250	29500	29500	29550	29500	25
449	20240903	130200	931420650	29500	29550	29550	29500	5
450	20240903	130100	931273050	29550	29500	29550	29500	72
451	20240903	130000	929146000	29500	29550	29550	29500	12
452	20240903	125900	928791800	29550	29500	29550	29500	24
453	20240903	125800	928083300	29500	29550	29550	29500	6
454	20240903	125700	927906200	29500	29500	29550	29500	17
455	20240903	125600	927404650	29500	29550	29550	29500	7
456	20240903	125500	927197900	29500	29500	29500	29500	20
457	20240903	125400	926607900	29500	29550	29550	29500	16
458	20240903	125300	926135200	29550	29500	29550	29500	15
459	20240903	125200	925692650	29500	29500	29550	29500	7
460	20240903	125100	925486000	29550	29500	29550	29500	14
461	20240903	125000	925072800	29550	29500	29550	29500	9
462	20240903	124900	924807150	29500	29500	29500	29500	11
463	20240903	124800	924482650	29500	29500	29550	29500	70
464	20240903	124700	922416750	29500	29500	29550	29500	417
465	20240903	124600	910110100	29500	29500	29550	29500	126
466	20240903	124500	906387100	29500	29500	29550	29500	13
467	20240903	124400	906003550	29500	29500	29550	29500	57
468	20240903	124300	904321450	29550	29550	29550	29500	8
469	20240903	124200	904085300	29500	29500	29550	29500	16
470	20240903	124100	903613100	29550	29500	29550	29500	15
471	20240903	124000	903170050	29500	29550	29550	29500	23
472	20240903	123900	902491050	29500	29450	29550	29450	15
473	20240903	123800	902048550	29500	29500	29550	29500	982
474	20240903	123700	873079450	29500	29500	29550	29500	10
475	20240903	123600	872784300	29500	29550	29550	29500	28
476	20240903	123500	871957900	29550	29550	29550	29500	52
477	20240903	123400	870421400	29500	29500	29550	29500	14
478	20240903	123300	870008300	29500	29550	29550	29500	27
479	20240903	123200	869210950	29550	29500	29550	29500	113
480	20240903	123100	865872450	29550	29500	29550	29500	25
481	20240903	123000	865134050	29550	29500	29550	29500	27
482	20240903	122900	864336900	29500	29550	29550	29500	216
483	20240903	122800	857954900	29500	29500	29550	29500	26
484	20240903	122700	857187650	29550	29500	29550	29500	7
485	20240903	122600	856981000	29550	29600	29600	29550	1594
486	20240903	122500	809877500	29600	29550	29600	29550	94
487	20240903	122400	807095500	29600	29600	29600	29550	746
488	20240903	122300	785014700	29650	29650	29650	29650	2
489	20240903	122200	784955400	29600	29650	29650	29600	13
490	20240903	122100	784570500	29600	29650	29700	29600	259
491	20240903	122000	776901650	29650	29650	29650	29650	12
492	20240903	121900	776545850	29700	29700	29700	29700	2
493	20240903	121800	776486450	29700	29650	29700	29600	120
494	20240903	121700	772928400	29650	29700	29700	29650	166
495	20240903	121600	768006400	29650	29750	29750	29650	117
496	20240903	121500	764532050	29700	29750	29750	29650	30
497	20240903	121400	763640950	29750	29650	29750	29650	924
498	20240903	121300	736196950	29650	29700	29700	29650	48
499	20240903	121200	734771700	29700	29650	29700	29650	87
500	20240903	121100	732188350	29700	29650	29700	29650	1067
501	20240903	121000	700547050	29650	29700	29700	29650	120
502	20240903	120900	696988950	29700	29700	29700	29650	278
503	20240903	120800	688732400	29700	29700	29700	29650	24
504	20240903	120700	688019650	29750	29750	29750	29650	18
505	20240903	120600	687484950	29650	29700	29750	29650	22
506	20240903	120500	686831550	29750	29700	29750	29700	3
507	20240903	120400	686742350	29700	29700	29750	29700	26
508	20240903	120300	685970000	29700	29700	29750	29700	6
509	20240903	120200	685791700	29700	29700	29700	29700	10
510	20240903	120100	685494700	29750	29700	29750	29650	115
511	20240903	120000	682078700	29700	29700	29700	29650	13
512	20240903	115900	681692650	29700	29650	29750	29650	11
513	20240903	115800	681365900	29750	29700	29750	29700	47
514	20240903	115700	679969650	29800	29800	29800	29800	2
515	20240903	115600	679910050	29750	29700	29750	29700	28
516	20240903	115500	679077150	29700	29700	29800	29700	23
517	20240903	115400	678393000	29750	29750	29750	29750	4
518	20240903	115300	678274000	29800	29700	29800	29700	14
519	20240903	115200	677857450	29650	29750	29800	29650	73
520	20240903	115100	675688300	29800	29700	29800	29700	26
521	20240903	115000	674914350	29750	29700	29800	29700	10
522	20240903	114900	674616800	29750	29800	29800	29700	14
523	20240903	114800	674200250	29700	29800	29800	29700	10
524	20240903	114700	673902700	29750	29750	29750	29750	20
525	20240903	114600	673307700	29700	29800	29800	29700	5
526	20240903	114500	673158900	29750	29750	29800	29700	136
527	20240903	114400	669112950	29750	29750	29750	29700	172
528	20240903	114300	663996000	29700	29700	29750	29700	81
529	20240903	114200	661587000	29700	29700	29750	29700	57
530	20240903	114100	659891900	29750	29700	29750	29700	16
531	20240903	114000	659416650	29700	29750	29750	29700	62
532	20240903	113900	657575100	29750	29700	29750	29700	16
533	20240903	113800	657099700	29800	29750	29800	29750	282
534	20240903	113700	648710050	29750	29750	29800	29750	21
535	20240903	113600	648085200	29750	29750	29800	29750	7
536	20240903	113500	647876800	29750	29750	29750	29750	14
537	20240903	113400	647460300	29800	29750	29800	29750	14
538	20240903	113300	647043650	29750	29750	29750	29750	11
539	20240903	113200	646716400	29750	29750	29800	29750	107
540	20240903	113100	643533050	29800	29750	29800	29750	18
541	20240903	113000	642997500	29750	29750	29800	29750	57
542	20240903	112900	641301650	29750	29750	29750	29750	49
543	20240903	112800	639843900	29800	29750	29800	29750	11
544	20240903	112700	639516450	29750	29750	29750	29750	18
545	20240903	112600	638980950	29750	29750	29800	29750	4
546	20240903	112500	638861850	29750	29750	29800	29750	44
547	20240903	112400	637552800	29800	29750	29800	29750	15
548	20240903	112300	637106450	29750	29750	29750	29750	12
549	20240903	112200	636749450	29800	29750	29800	29750	15
550	20240903	112100	636303050	29750	29750	29750	29750	76
551	20240903	112000	634042050	29800	29750	29800	29750	3
552	20240903	111900	633952700	29800	29750	29800	29750	66
553	20240903	111800	631987550	29750	29750	29800	29750	5
554	20240903	111700	631838700	29750	29750	29800	29750	15
555	20240903	111600	631392350	29800	29750	29800	29750	22
556	20240903	111500	630737550	29750	29750	29750	29750	5
557	20240903	111400	630588800	29750	29800	29800	29750	18
558	20240903	111300	630052950	29750	29800	29800	29750	14
559	20240903	111200	629636200	29800	29750	29800	29750	28
560	20240903	111100	628803050	29750	29800	29800	29750	5
561	20240903	111000	628654150	29800	29750	29800	29750	328
562	20240903	110900	618894900	29800	29750	29800	29750	207
563	20240903	110800	612736300	29700	29750	29750	29700	29
564	20240903	110700	611874150	29700	29700	29750	29700	44
565	20240903	110600	610565650	29750	29700	29750	29700	32
566	20240903	110500	609614450	29700	29750	29800	29700	20
567	20240903	110400	609019400	29750	29750	29800	29750	23
568	20240903	110300	608334850	29800	29750	29800	29750	17
569	20240903	110200	607828400	29750	29800	29800	29750	13
570	20240903	110100	607441600	29750	29750	29800	29750	7
571	20240903	110000	607233250	29750	29750	29750	29750	12
572	20240903	105900	606876250	29750	29800	29800	29750	64
573	20240903	105800	604971700	29750	29750	29750	29750	24
574	20240903	105700	604257700	29750	29800	29800	29750	3
575	20240903	105600	604168350	29750	29800	29800	29650	199
576	20240903	105500	598244700	29750	29650	29750	29650	3
577	20240903	105400	598155550	29650	29700	29700	29650	12
578	20240903	105300	597799250	29750	29650	29750	29650	736
579	20240903	105200	575921550	29650	29650	29650	29650	11
580	20240903	105100	575595400	29650	29650	29700	29650	15
581	20240903	105000	575150050	29650	29600	29650	29600	270
582	20240903	104900	567146200	29600	29700	29700	29600	6
583	20240903	104800	566968400	29700	29650	29700	29650	339
584	20240903	104700	556916700	29650	29650	29700	29650	108
585	20240903	104600	553714300	29650	29650	29650	29650	331
586	20240903	104500	543900150	29700	29650	29700	29650	460
587	20240903	104400	530259300	29700	29650	29700	29650	342
588	20240903	104300	520117500	29650	29650	29700	29650	10
589	20240903	104200	519820900	29700	29750	29750	29700	10
590	20240903	104100	519523850	29700	29700	29750	29700	7
591	20240903	104000	519315800	29650	29700	29700	29650	18
592	20240903	103900	518781300	29700	29700	29750	29650	9
593	20240903	103800	518514150	29750	29700	29750	29650	18
594	20240903	103700	517979550	29750	29700	29750	29700	6
595	20240903	103600	517801250	29700	29700	29700	29700	80
596	20240903	103500	515425250	29750	29700	29750	29700	45
597	20240903	103400	514088500	29700	29700	29700	29700	242
598	20240903	103300	506901100	29700	29700	29750	29700	359
599	20240903	103200	496238700	29750	29700	29750	29700	14
600	20240903	103100	495822750	29700	29750	29750	29700	558
601	20240903	103000	479244000	29750	29800	29800	29750	234
602	20240903	102900	472282050	29750	29750	29800	29750	50
603	20240903	102800	470792650	29750	29750	29800	29750	19
604	20240903	102700	470226750	29750	29700	29800	29700	121
605	20240903	102600	466629100	29700	29700	29750	29700	76
606	20240903	102500	464371700	29700	29750	29750	29700	185
607	20240903	102400	458868500	29750	29700	29750	29700	23
608	20240903	102300	458184400	29700	29700	29750	29700	15
609	20240903	102200	457738800	29700	29700	29700	29700	2
610	20240903	102100	457679400	29750	29700	29750	29700	13
611	20240903	102000	457293250	29700	29700	29700	29700	3
612	20240903	101900	457204150	29750	29700	29750	29700	15
613	20240903	101800	456758600	29750	29700	29750	29700	361
614	20240903	101700	446018900	29700	29700	29700	29700	13
615	20240903	101600	445632800	29700	29700	29750	29700	35
616	20240903	101500	444593150	29700	29750	29750	29700	201
617	20240903	101400	438614100	29750	29700	29750	29700	58
618	20240903	101300	436888700	29750	29700	29750	29700	52
619	20240903	101200	435342300	29700	29750	29750	29700	85
620	20240903	101100	432813600	29700	29750	29750	29700	25
621	20240903	101000	432070600	29750	29750	29750	29700	24
622	20240903	100900	431356650	29700	29750	29750	29700	630
623	20240903	100800	412614250	29750	29750	29800	29700	186
624	20240903	100700	407081100	29750	29750	29750	29700	117
625	20240903	100600	403600500	29700	29750	29750	29700	50
626	20240903	100500	402113650	29750	29700	29750	29700	25
627	20240903	100400	401370450	29700	29700	29700	29700	6
628	20240903	100300	401192250	29700	29700	29700	29700	11
629	20240903	100200	400865550	29700	29700	29700	29700	3
630	20240903	100100	400776450	29700	29700	29750	29700	26
631	20240903	100000	400004200	29700	29700	29700	29700	3
632	20240903	095900	399915100	29700	29700	29700	29650	13
633	20240903	095800	399529050	29650	29750	29750	29650	7
634	20240903	095700	399321300	29650	29700	29700	29650	645
635	20240903	095600	380177500	29700	29700	29750	29700	171
636	20240903	095500	375090400	29700	29700	29700	29650	221
637	20240903	095400	368527150	29700	29700	29700	29700	13
638	20240903	095300	368141050	29700	29750	29800	29700	279
639	20240903	095200	359840100	29750	29750	29750	29750	1
640	20240903	095100	359810350	29750	29800	29800	29750	23
641	20240903	095000	359125100	29800	29750	29800	29750	53
642	20240903	094900	357545750	29750	29750	29750	29750	15
643	20240903	094800	357099500	29750	29800	29800	29750	4
644	20240903	094700	356980400	29750	29800	29800	29750	11
645	20240903	094600	356652650	29750	29850	29850	29750	16
646	20240903	094500	356175800	29850	29800	29850	29800	250
647	20240903	094400	348724550	29800	29800	29800	29800	16
648	20240903	094300	348247750	29750	29750	29850	29750	84
649	20240903	094200	345748150	29800	29850	29850	29750	271
650	20240903	094100	337670050	29850	29850	29850	29850	81
651	20240903	094000	335252200	29800	29850	29850	29800	136
652	20240903	093900	331192700	29850	29950	29950	29850	308
653	20240903	093800	321983750	29900	29950	29950	29900	104
654	20240903	093700	318871850	29950	29900	29950	29900	20
655	20240903	093600	318273150	29950	29900	29950	29900	792
656	20240903	093500	294590550	29950	30000	30000	29950	644
657	20240903	093400	275300850	29900	29900	30000	29900	959
658	20240903	093300	246580000	29900	29850	29900	29850	227
659	20240903	093200	239792750	29850	29850	29900	29850	126
660	20240903	093100	236031600	29850	29850	29850	29800	64
661	20240903	093000	234121400	29850	29850	29850	29850	1
662	20240903	092900	234091550	29750	29750	29750	29750	2
663	20240903	092800	234032050	29750	29750	29750	29750	14
664	20240903	092700	233615550	29750	29850	29850	29750	142
665	20240903	092600	229377150	29850	29850	29850	29850	0
666	20240903	092500	229377150	29850	29850	29850	29850	138
667	20240903	092400	225257850	29850	29850	29900	29650	1048
668	20240903	092300	193966600	29800	29800	29800	29800	51
669	20240903	092200	192446800	29800	29700	29800	29600	653
670	20240903	092100	173008150	29750	29750	29750	29750	83
671	20240903	092000	170538900	29750	29700	29750	29700	41
672	20240903	091900	169319200	29700	29700	29700	29700	40
673	20240903	091800	168131200	29700	29650	29700	29650	23
674	20240903	091700	167448250	29650	29650	29700	29650	52
675	20240903	091600	165906100	29700	29750	29750	29700	523
676	20240903	091500	150357900	29750	29600	29750	29600	597
677	20240903	091400	132651700	29600	29600	29600	29600	50
678	20240903	091300	131171700	29600	29600	29600	29600	61
679	20240903	091200	129366100	29750	29750	29750	29750	1
680	20240903	091100	129336350	29750	29700	29750	29700	5
681	20240903	091000	129187700	29650	29650	29650	29650	26
682	20240903	090900	128416800	29800	29800	29800	29650	226
683	20240903	090800	121701950	29600	29500	29800	29500	1606
684	20240903	090700	73996900	29500	29500	29500	29500	410
685	20240903	090600	61901900	29500	29600	29600	29500	67
686	20240903	090500	59925300	29600	29550	29650	29500	873
687	20240903	090400	34166100	29650	29500	29650	29500	235
688	20240903	090300	27211600	29500	29400	29550	29300	50
689	20240903	090200	25739100	29300	29250	29300	29200	111
690	20240903	090100	22496700	29550	29650	29650	29250	264
691	20240903	090000	14745450	29550	29550	29550	29550	499