KissMeData/249420/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	204600	880424520	13600	13600	13600	13600	2100
3	20240911	204500	880424520	13600	13600	13600	13600	0
4	20240911	204400	880424520	13600	13600	13600	13600	0
5	20240911	204300	880424520	13600	13600	13600	13600	0
6	20240911	204200	880424520	13600	13600	13600	13600	0
7	20240911	204100	880424520	13600	13600	13600	13600	0
8	20240911	204000	880424520	13600	13600	13600	13600	0
9	20240911	203900	880424520	13600	13600	13600	13600	0
10	20240911	203800	880424520	13600	13600	13600	13600	0
11	20240911	203700	880424520	13600	13600	13600	13600	0
12	20240911	203600	880424520	13600	13600	13600	13600	0
13	20240911	203500	880424520	13600	13600	13600	13600	0
14	20240911	203400	880424520	13600	13600	13600	13600	0
15	20240911	203300	880424520	13600	13600	13600	13600	0
16	20240911	203200	880424520	13600	13600	13600	13600	0
17	20240911	203100	880424520	13600	13600	13600	13600	0
18	20240911	203000	880424520	13600	13600	13600	13600	0
19	20240911	202900	880424520	13600	13600	13600	13600	0
20	20240911	202800	880424520	13600	13600	13600	13600	0
21	20240911	202700	880424520	13600	13600	13600	13600	0
22	20240911	202600	880424520	13600	13600	13600	13600	0
23	20240911	202500	880424520	13600	13600	13600	13600	0
24	20240911	202400	880424520	13600	13600	13600	13600	0
25	20240911	202300	880424520	13600	13600	13600	13600	0
26	20240911	202200	880424520	13600	13600	13600	13600	0
27	20240911	202100	880424520	13600	13600	13600	13600	0
28	20240911	202000	880424520	13600	13600	13600	13600	0
29	20240911	201900	880424520	13600	13600	13600	13600	0
30	20240911	201800	880424520	13600	13600	13600	13600	0
31	20240911	201700	880424520	13600	13600	13600	13600	0
32	20240911	201600	880424520	13600	13600	13600	13600	2100
33	20240911	201500	880424520	13600	13600	13600	13600	0
34	20240911	201400	880424520	13600	13600	13600	13600	0
35	20240911	201300	880424520	13600	13600	13600	13600	0
36	20240911	201200	880424520	13600	13600	13600	13600	0
37	20240911	201100	880424520	13600	13600	13600	13600	0
38	20240911	201000	880424520	13600	13600	13600	13600	0
39	20240911	200900	880424520	13600	13600	13600	13600	0
40	20240911	200800	880424520	13600	13600	13600	13600	0
41	20240911	200700	880424520	13600	13600	13600	13600	0
42	20240911	200600	880424520	13600	13600	13600	13600	0
43	20240911	200500	880424520	13600	13600	13600	13600	0
44	20240911	200400	880424520	13600	13600	13600	13600	0
45	20240911	200300	880424520	13600	13600	13600	13600	0
46	20240911	200200	880424520	13600	13600	13600	13600	0
47	20240911	200100	880424520	13600	13600	13600	13600	0
48	20240911	200000	880424520	13600	13600	13600	13600	0
49	20240911	195900	880424520	13600	13600	13600	13600	0
50	20240911	195800	880424520	13600	13600	13600	13600	0
51	20240911	195700	880424520	13600	13600	13600	13600	0
52	20240911	195600	880424520	13600	13600	13600	13600	0
53	20240911	195500	880424520	13600	13600	13600	13600	0
54	20240911	195400	880424520	13600	13600	13600	13600	0
55	20240911	195300	880424520	13600	13600	13600	13600	0
56	20240911	195200	880424520	13600	13600	13600	13600	0
57	20240911	195100	880424520	13600	13600	13600	13600	0
58	20240911	195000	880424520	13600	13600	13600	13600	0
59	20240911	194900	880424520	13600	13600	13600	13600	0
60	20240911	194800	880424520	13600	13600	13600	13600	0
61	20240911	194700	880424520	13600	13600	13600	13600	0
62	20240911	194600	880424520	13600	13600	13600	13600	2100
63	20240911	194500	880424520	13600	13600	13600	13600	0
64	20240911	194400	880424520	13600	13600	13600	13600	0
65	20240911	194300	880424520	13600	13600	13600	13600	0
66	20240911	194200	880424520	13600	13600	13600	13600	0
67	20240911	194100	880424520	13600	13600	13600	13600	0
68	20240911	194000	880424520	13600	13600	13600	13600	0
69	20240911	193900	880424520	13600	13600	13600	13600	0
70	20240911	193800	880424520	13600	13600	13600	13600	0
71	20240911	193700	880424520	13600	13600	13600	13600	0
72	20240911	193600	880424520	13600	13600	13600	13600	0
73	20240911	193500	880424520	13600	13600	13600	13600	0
74	20240911	193400	880424520	13600	13600	13600	13600	0
75	20240911	193300	880424520	13600	13600	13600	13600	0
76	20240911	193200	880424520	13600	13600	13600	13600	0
77	20240911	193100	880424520	13600	13600	13600	13600	0
78	20240911	193000	880424520	13600	13600	13600	13600	0
79	20240911	192900	880424520	13600	13600	13600	13600	0
80	20240911	192800	880424520	13600	13600	13600	13600	0
81	20240911	192700	880424520	13600	13600	13600	13600	0
82	20240911	192600	880424520	13600	13600	13600	13600	0
83	20240911	192500	880424520	13600	13600	13600	13600	0
84	20240911	192400	880424520	13600	13600	13600	13600	0
85	20240911	192300	880424520	13600	13600	13600	13600	0
86	20240911	192200	880424520	13600	13600	13600	13600	0
87	20240911	192100	880424520	13600	13600	13600	13600	0
88	20240911	192000	880424520	13600	13600	13600	13600	0
89	20240911	191900	880424520	13600	13600	13600	13600	0
90	20240911	191800	880424520	13600	13600	13600	13600	0
91	20240911	191700	880424520	13600	13600	13600	13600	0
92	20240911	191600	880424520	13600	13600	13600	13600	2100
93	20240911	191500	880424520	13600	13600	13600	13600	0
94	20240911	191400	880424520	13600	13600	13600	13600	0
95	20240911	191300	880424520	13600	13600	13600	13600	0
96	20240911	191200	880424520	13600	13600	13600	13600	0
97	20240911	191100	880424520	13600	13600	13600	13600	0
98	20240911	191000	880424520	13600	13600	13600	13600	0
99	20240911	190900	880424520	13600	13600	13600	13600	0
100	20240911	190800	880424520	13600	13600	13600	13600	0
101	20240911	190700	880424520	13600	13600	13600	13600	0
102	20240911	190600	880424520	13600	13600	13600	13600	0
103	20240911	190500	880424520	13600	13600	13600	13600	0
104	20240911	190400	880424520	13600	13600	13600	13600	0
105	20240911	190300	880424520	13600	13600	13600	13600	0
106	20240911	190200	880424520	13600	13600	13600	13600	0
107	20240911	190100	880424520	13600	13600	13600	13600	0
108	20240911	190000	880424520	13600	13600	13600	13600	0
109	20240911	185900	880424520	13600	13600	13600	13600	0
110	20240911	185800	880424520	13600	13600	13600	13600	0
111	20240911	185700	880424520	13600	13600	13600	13600	0
112	20240911	185600	880424520	13600	13600	13600	13600	0
113	20240911	185500	880424520	13600	13600	13600	13600	0
114	20240911	185400	880424520	13600	13600	13600	13600	0
115	20240911	185300	880424520	13600	13600	13600	13600	0
116	20240911	185200	880424520	13600	13600	13600	13600	0
117	20240911	185100	880424520	13600	13600	13600	13600	0
118	20240911	185000	880424520	13600	13600	13600	13600	0
119	20240911	184900	880424520	13600	13600	13600	13600	0
120	20240911	184800	880424520	13600	13600	13600	13600	0
121	20240911	184700	880424520	13600	13600	13600	13600	0
122	20240911	184600	880424520	13600	13600	13600	13600	2100
123	20240911	184500	880424520	13600	13600	13600	13600	0
124	20240911	184400	880424520	13600	13600	13600	13600	0
125	20240911	184300	880424520	13600	13600	13600	13600	0
126	20240911	184200	880424520	13600	13600	13600	13600	0
127	20240911	184100	880424520	13600	13600	13600	13600	0
128	20240911	184000	880424520	13600	13600	13600	13600	0
129	20240911	183900	880424520	13600	13600	13600	13600	0
130	20240911	183800	880424520	13600	13600	13600	13600	0
131	20240911	183700	880424520	13600	13600	13600	13600	0
132	20240911	183600	880424520	13600	13600	13600	13600	0
133	20240911	183500	880424520	13600	13600	13600	13600	0
134	20240911	183400	880424520	13600	13600	13600	13600	0
135	20240911	183300	880424520	13600	13600	13600	13600	0
136	20240911	183200	880424520	13600	13600	13600	13600	0
137	20240911	183100	880424520	13600	13600	13600	13600	0
138	20240911	183000	880424520	13600	13600	13600	13600	0
139	20240911	182900	880424520	13600	13600	13600	13600	0
140	20240911	182800	880424520	13600	13600	13600	13600	0
141	20240911	182700	880424520	13600	13600	13600	13600	0
142	20240911	182600	880424520	13600	13600	13600	13600	0
143	20240911	182500	880424520	13600	13600	13600	13600	0
144	20240911	182400	880424520	13600	13600	13600	13600	0
145	20240911	182300	880424520	13600	13600	13600	13600	0
146	20240911	182200	880424520	13600	13600	13600	13600	0
147	20240911	182100	880424520	13600	13600	13600	13600	0
148	20240911	182000	880424520	13600	13600	13600	13600	0
149	20240911	181900	880424520	13600	13600	13600	13600	0
150	20240911	181800	880424520	13600	13600	13600	13600	0
151	20240911	181700	880424520	13600	13600	13600	13600	0
152	20240911	181600	880424520	13600	13600	13600	13600	2100
153	20240911	181500	880424520	13600	13600	13600	13600	0
154	20240911	181400	880424520	13600	13600	13600	13600	0
155	20240911	181300	880424520	13600	13600	13600	13600	0
156	20240911	181200	880424520	13600	13600	13600	13600	0
157	20240911	181100	880424520	13600	13600	13600	13600	0
158	20240911	181000	880424520	13600	13600	13600	13600	0
159	20240911	180900	880424520	13600	13600	13600	13600	0
160	20240911	180800	880424520	13600	13600	13600	13600	0
161	20240911	180700	880424520	13600	13600	13600	13600	0
162	20240911	180600	880424520	13600	13600	13600	13600	0
163	20240911	180500	880424520	13600	13600	13600	13600	0
164	20240911	180400	880424520	13600	13600	13600	13600	0
165	20240911	180300	880424520	13600	13600	13600	13600	0
166	20240911	180200	880424520	13600	13600	13600	13600	0
167	20240911	180100	880424520	13600	13600	13600	13600	0
168	20240911	180000	880424520	13600	13600	13600	13600	0
169	20240911	175900	880424520	13600	13600	13600	13600	0
170	20240911	175800	880424520	13600	13600	13600	13600	0
171	20240911	175700	880424520	13600	13600	13600	13600	0
172	20240911	175600	880424520	13600	13600	13600	13600	0
173	20240911	175500	880424520	13600	13600	13600	13600	0
174	20240911	175400	880424520	13600	13600	13600	13600	0
175	20240911	175300	880424520	13600	13600	13600	13600	0
176	20240911	175200	880424520	13600	13600	13600	13600	0
177	20240911	175100	880424520	13600	13600	13600	13600	0
178	20240911	175000	880424520	13600	13600	13600	13600	0
179	20240911	174900	880424520	13600	13600	13600	13600	0
180	20240911	174800	880424520	13600	13600	13600	13600	0
181	20240911	174700	880424520	13600	13600	13600	13600	0
182	20240911	174600	880424520	13600	13600	13600	13600	2100
183	20240911	174500	880424520	13600	13600	13600	13600	0
184	20240911	174400	880424520	13600	13600	13600	13600	0
185	20240911	174300	880424520	13600	13600	13600	13600	0
186	20240911	174200	880424520	13600	13600	13600	13600	0
187	20240911	174100	880424520	13600	13600	13600	13600	0
188	20240911	174000	880424520	13600	13600	13600	13600	0
189	20240911	173900	880424520	13600	13600	13600	13600	0
190	20240911	173800	880424520	13600	13600	13600	13600	0
191	20240911	173700	880424520	13600	13600	13600	13600	0
192	20240911	173600	880424520	13600	13600	13600	13600	0
193	20240911	173500	880424520	13600	13600	13600	13600	0
194	20240911	173400	880424520	13600	13600	13600	13600	0
195	20240911	173300	880424520	13600	13600	13600	13600	0
196	20240911	173200	880424520	13600	13600	13600	13600	0
197	20240911	173100	880424520	13600	13600	13600	13600	0
198	20240911	173000	880424520	13600	13600	13600	13600	0
199	20240911	172900	880424520	13600	13600	13600	13600	0
200	20240911	172800	880424520	13600	13600	13600	13600	0
201	20240911	172700	880424520	13600	13600	13600	13600	0
202	20240911	172600	880424520	13600	13600	13600	13600	0
203	20240911	172500	880424520	13600	13600	13600	13600	0
204	20240911	172400	880424520	13600	13600	13600	13600	0
205	20240911	172300	880424520	13600	13600	13600	13600	0
206	20240911	172200	880424520	13600	13600	13600	13600	0
207	20240911	172100	880424520	13600	13600	13600	13600	0
208	20240911	172000	880424520	13600	13600	13600	13600	0
209	20240911	171900	880424520	13600	13600	13600	13600	0
210	20240911	171800	880424520	13600	13600	13600	13600	0
211	20240911	171700	880424520	13600	13600	13600	13600	0
212	20240911	171600	880424520	13600	13600	13600	13600	2100
213	20240911	171500	880424520	13600	13600	13600	13600	0
214	20240911	171400	880424520	13600	13600	13600	13600	0
215	20240911	171300	880424520	13600	13600	13600	13600	0
216	20240911	171200	880424520	13600	13600	13600	13600	0
217	20240911	171100	880424520	13600	13600	13600	13600	0
218	20240911	171000	880424520	13600	13600	13600	13600	0
219	20240911	170900	880424520	13600	13600	13600	13600	0
220	20240911	170800	880424520	13600	13600	13600	13600	0
221	20240911	170700	880424520	13600	13600	13600	13600	0
222	20240911	170600	880424520	13600	13600	13600	13600	0
223	20240911	170500	880424520	13600	13600	13600	13600	0
224	20240911	170400	880424520	13600	13600	13600	13600	0
225	20240911	170300	880424520	13600	13600	13600	13600	0
226	20240911	170200	880424520	13600	13600	13600	13600	0
227	20240911	170100	880424520	13600	13600	13600	13600	0
228	20240911	170000	880424520	13600	13600	13600	13600	0
229	20240911	165900	880424520	13600	13600	13600	13600	0
230	20240911	165800	880424520	13600	13600	13600	13600	0
231	20240911	165700	880424520	13600	13600	13600	13600	0
232	20240911	165600	880424520	13600	13600	13600	13600	0
233	20240911	165500	880424520	13600	13600	13600	13600	0
234	20240911	165400	880424520	13600	13600	13600	13600	0
235	20240911	165300	880424520	13600	13600	13600	13600	0
236	20240911	165200	880424520	13600	13600	13600	13600	0
237	20240911	165100	880424520	13600	13600	13600	13600	0
238	20240911	165000	880424520	13600	13600	13600	13600	0
239	20240911	164900	880424520	13600	13600	13600	13600	0
240	20240911	164800	880424520	13600	13600	13600	13600	0
241	20240911	164700	880424520	13600	13600	13600	13600	0
242	20240911	164600	880424520	13600	13600	13600	13600	2100
243	20240911	164500	880424520	13600	13600	13600	13600	0
244	20240911	164400	880424520	13600	13600	13600	13600	0
245	20240911	164300	880424520	13600	13600	13600	13600	0
246	20240911	164200	880424520	13600	13600	13600	13600	0
247	20240911	164100	880424520	13600	13600	13600	13600	0
248	20240911	164000	880424520	13600	13600	13600	13600	0
249	20240911	163900	880424520	13600	13600	13600	13600	0
250	20240911	163800	880424520	13600	13600	13600	13600	0
251	20240911	163700	880424520	13600	13600	13600	13600	0
252	20240911	163600	880424520	13600	13600	13600	13600	0
253	20240911	163500	880424520	13600	13600	13600	13600	0
254	20240911	163400	880424520	13600	13600	13600	13600	0
255	20240911	163300	880424520	13600	13600	13600	13600	0
256	20240911	163200	880424520	13600	13600	13600	13600	0
257	20240911	163100	880424520	13600	13600	13600	13600	0
258	20240911	163000	880424520	13600	13600	13600	13600	0
259	20240911	162900	880424520	13600	13600	13600	13600	0
260	20240911	162800	880424520	13600	13600	13600	13600	0
261	20240911	162700	880424520	13600	13600	13600	13600	0
262	20240911	162600	880424520	13600	13600	13600	13600	0
263	20240911	162500	880424520	13600	13600	13600	13600	0
264	20240911	162400	880424520	13600	13600	13600	13600	0
265	20240911	162300	880424520	13600	13600	13600	13600	0
266	20240911	162200	880424520	13600	13600	13600	13600	0
267	20240911	162100	880424520	13600	13600	13600	13600	0
268	20240911	162000	880424520	13600	13600	13600	13600	0
269	20240911	161900	880424520	13600	13600	13600	13600	0
270	20240911	161800	880424520	13600	13600	13600	13600	0
271	20240911	161700	880424520	13600	13600	13600	13600	0
272	20240911	161600	880424520	13600	13600	13600	13600	2100
273	20240911	161500	880424520	13600	13600	13600	13600	0
274	20240911	161400	880424520	13600	13600	13600	13600	0
275	20240911	161300	880424520	13600	13600	13600	13600	0
276	20240911	161200	880424520	13600	13600	13600	13600	0
277	20240911	161100	880424520	13600	13600	13600	13600	0
278	20240911	161000	880424520	13600	13600	13600	13600	0
279	20240911	160900	880424520	13600	13600	13600	13600	0
280	20240911	160800	880424520	13600	13600	13600	13600	0
281	20240911	160700	880424520	13600	13600	13600	13600	0
282	20240911	160600	880424520	13600	13600	13600	13600	0
283	20240911	160500	880424520	13600	13600	13600	13600	0
284	20240911	160400	880424520	13600	13600	13600	13600	0
285	20240911	160300	880424520	13600	13600	13600	13600	0
286	20240911	160200	880424520	13600	13600	13600	13600	0
287	20240911	160100	880424520	13600	13600	13600	13600	0
288	20240911	160000	880424520	13600	13600	13600	13600	0
289	20240911	155900	880424520	13600	13600	13600	13600	0
290	20240911	155800	880424520	13600	13600	13600	13600	0
291	20240911	155700	880424520	13600	13600	13600	13600	0
292	20240911	155600	880424520	13600	13600	13600	13600	0
293	20240911	155500	880424520	13600	13600	13600	13600	0
294	20240911	155400	880424520	13600	13600	13600	13600	0
295	20240911	155300	880424520	13600	13600	13600	13600	0
296	20240911	155200	880424520	13600	13600	13600	13600	0
297	20240911	155100	880424520	13600	13600	13600	13600	0
298	20240911	155000	880424520	13600	13600	13600	13600	0
299	20240911	154900	880424520	13600	13600	13600	13600	0
300	20240911	154800	880424520	13600	13600	13600	13600	0
301	20240911	154700	880424520	13600	13600	13600	13600	0
302	20240911	154600	880424520	13600	13600	13600	13600	2100
303	20240911	154500	880424520	13600	13600	13600	13600	0
304	20240911	154400	880424520	13600	13600	13600	13600	0
305	20240911	154300	880424520	13600	13600	13600	13600	0
306	20240911	154200	880424520	13600	13600	13600	13600	0
307	20240911	154100	880424520	13600	13600	13600	13600	0
308	20240911	154000	880424520	13600	13600	13600	13600	0
309	20240911	153900	880424520	13600	13600	13600	13600	0
310	20240911	153800	880424520	13600	13600	13600	13600	0
311	20240911	153700	880424520	13600	13600	13600	13600	0
312	20240911	153600	880424520	13600	13600	13600	13600	0
313	20240911	153500	880424520	13600	13600	13600	13600	0
314	20240911	153400	880424520	13600	13600	13600	13600	0
315	20240911	153300	880424520	13600	13600	13600	13600	0
316	20240911	153200	880424520	13600	13600	13600	13600	0
317	20240911	153100	880424520	13600	13600	13600	13600	0
318	20240911	153000	880424520	13600	13600	13600	13600	2100
319	20240911	152900	851864520	13540	13540	13540	13540	0
320	20240911	152800	851864520	13540	13540	13540	13540	0
321	20240911	152700	851864520	13540	13540	13540	13540	0
322	20240911	152600	851864520	13540	13540	13540	13540	0
323	20240911	152500	851864520	13540	13540	13540	13540	0
324	20240911	152400	851864520	13540	13540	13540	13540	0
325	20240911	152300	851864520	13540	13540	13540	13540	0
326	20240911	152200	851864520	13540	13540	13540	13540	0
327	20240911	152100	851864520	13540	13540	13540	13540	0
328	20240911	152000	851864520	13540	13540	13540	13540	0
329	20240911	151900	851864520	13540	13510	13540	13510	35
330	20240911	151800	851391580	13500	13510	13540	13500	211
331	20240911	151700	848540980	13500	13510	13510	13500	59
332	20240911	151600	847744470	13500	13500	13500	13500	144
333	20240911	151500	845800470	13500	13500	13540	13500	146
334	20240911	151400	843826430	13500	13510	13510	13500	212
335	20240911	151300	840963850	13500	13500	13500	13500	314
336	20240911	151200	836724850	13500	13530	13530	13500	3100
337	20240911	151100	794873510	13530	13540	13540	13530	13
338	20240911	151000	794697510	13540	13520	13540	13500	622
339	20240911	150900	786294530	13500	13500	13520	13500	147
340	20240911	150800	784309480	13500	13500	13500	13500	170
341	20240911	150700	782014480	13500	13520	13520	13500	920
342	20240911	150600	769590580	13520	13510	13520	13510	16
343	20240911	150500	769374380	13520	13520	13520	13520	78
344	20240911	150400	768319820	13520	13520	13520	13520	46
345	20240911	150300	767697900	13510	13510	13510	13510	0
346	20240911	150200	767697900	13510	13520	13520	13510	35
347	20240911	150100	767224880	13540	13540	13540	13540	58
348	20240911	150000	766439560	13540	13540	13540	13540	38
349	20240911	145900	765925040	13540	13540	13540	13540	13
350	20240911	145800	765749020	13540	13540	13540	13540	354
351	20240911	145700	760955860	13540	13540	13540	13540	0
352	20240911	145600	760955860	13540	13530	13540	13500	21
353	20240911	145500	760672290	13540	13540	13540	13540	2
354	20240911	145400	760645210	13570	13570	13570	13570	0
355	20240911	145300	760645210	13570	13550	13570	13550	74
356	20240911	145200	759641050	13550	13540	13550	13540	63
357	20240911	145100	758787440	13540	13540	13540	13540	3
358	20240911	145000	758746820	13470	13470	13470	13470	0
359	20240911	144900	758746820	13470	13530	13530	13470	1834
360	20240911	144800	733997390	13530	13540	13540	13530	198
361	20240911	144700	731316490	13540	13540	13540	13540	3
362	20240911	144600	731275870	13500	13500	13500	13500	215
363	20240911	144500	728373370	13500	13510	13510	13500	504
364	20240911	144400	721569220	13510	13510	13510	13510	38
365	20240911	144300	721055840	13510	13510	13510	13510	32
366	20240911	144200	720623520	13510	13510	13510	13510	0
367	20240911	144100	720623520	13510	13520	13520	13510	100
368	20240911	144000	719272270	13520	13520	13520	13520	10
369	20240911	143900	719137070	13520	13520	13520	13510	321
370	20240911	143800	714799360	13520	13520	13520	13520	0
371	20240911	143700	714799360	13520	13520	13520	13520	200
372	20240911	143600	712095360	13530	13540	13540	13530	41
373	20240911	143500	711540230	13540	13540	13540	13540	44
374	20240911	143400	710944470	13540	13540	13540	13540	4
375	20240911	143300	710890310	13540	13540	13540	13540	5
376	20240911	143200	710822610	13520	13500	13520	13500	230
377	20240911	143100	707716880	13500	13510	13510	13500	1110
378	20240911	143000	692731700	13510	13550	13550	13510	730
379	20240911	142900	682869200	13510	13530	13530	13510	777
380	20240911	142800	672363350	13540	13560	13560	13540	39
381	20240911	142700	671835260	13540	13550	13560	13540	506
382	20240911	142600	664978700	13550	13550	13550	13550	755
383	20240911	142500	654748450	13560	13560	13560	13560	2
384	20240911	142400	654721330	13580	13580	13580	13580	0
385	20240911	142300	654721330	13580	13580	13580	13580	0
386	20240911	142200	654721330	13580	13570	13580	13570	41
387	20240911	142100	654164930	13560	13560	13560	13560	207
388	20240911	142000	651358010	13560	13560	13560	13560	40
389	20240911	141900	650815610	13560	13570	13570	13560	175
390	20240911	141800	648442100	13560	13560	13560	13560	50
391	20240911	141700	647764100	13560	13570	13570	13560	21
392	20240911	141600	647479330	13550	13550	13550	13550	55
393	20240911	141500	646734080	13570	13570	13570	13570	2
394	20240911	141400	646706940	13570	13570	13570	13570	50
395	20240911	141300	646028440	13550	13550	13550	13550	10
396	20240911	141200	645892940	13550	13560	13560	13550	461
397	20240911	141100	639642720	13570	13570	13570	13570	4
398	20240911	141000	639588440	13570	13570	13570	13570	0
399	20240911	140900	639588440	13570	13570	13570	13570	10
400	20240911	140800	639452740	13570	13570	13570	13570	50
401	20240911	140700	638774240	13570	13570	13570	13570	8
402	20240911	140600	638665680	13570	13570	13570	13570	21
403	20240911	140500	638380710	13570	13560	13570	13560	72
404	20240911	140400	637403770	13560	13570	13570	13560	114
405	20240911	140300	635857800	13570	13580	13580	13570	7
406	20240911	140200	635762760	13570	13570	13570	13570	2
407	20240911	140100	635735620	13590	13590	13590	13590	5
408	20240911	140000	635667670	13590	13590	13590	13590	20
409	20240911	135900	635395870	13590	13590	13590	13590	0
410	20240911	135800	635395870	13590	13590	13590	13590	1
411	20240911	135700	635382280	13560	13560	13560	13560	307
412	20240911	135600	631219360	13600	13600	13600	13600	0
413	20240911	135500	631219360	13600	13610	13610	13600	4
414	20240911	135400	631164940	13560	13620	13620	13560	945
415	20240911	135300	618302860	13620	13570	13620	13560	284
416	20240911	135200	614448650	13560	13560	13560	13560	10
417	20240911	135100	614313050	13570	13610	13610	13570	514
418	20240911	135000	607320180	13610	13560	13610	13560	79
419	20240911	134900	606245240	13560	13560	13560	13560	0
420	20240911	134800	606245240	13560	13560	13560	13560	92
421	20240911	134700	604997720	13560	13560	13560	13560	0
422	20240911	134600	604997720	13560	13560	13560	13560	0
423	20240911	134500	604997720	13560	13560	13560	13560	17
424	20240911	134400	604767200	13560	13570	13570	13560	7
425	20240911	134300	604672250	13560	13560	13560	13560	0
426	20240911	134200	604672250	13560	13560	13560	13560	155
427	20240911	134100	602570450	13560	13560	13560	13550	375
428	20240911	134000	597485670	13560	13560	13560	13560	100
429	20240911	133900	596129670	13550	13550	13550	13550	0
430	20240911	133800	596129670	13550	13580	13580	13550	1500
431	20240911	133700	575791440	13580	13580	13580	13580	0
432	20240911	133600	575791440	13580	13620	13620	13580	93
433	20240911	133500	574528080	13600	13600	13600	13600	5
434	20240911	133400	574460080	13600	13600	13600	13600	7
435	20240911	133300	574364880	13590	13590	13590	13590	11
436	20240911	133200	574215390	13600	13600	13600	13600	50
437	20240911	133100	573535390	13610	13610	13610	13610	0
438	20240911	133000	573535390	13610	13610	13610	13610	7
439	20240911	132900	573440120	13610	13610	13610	13610	88
440	20240911	132800	572242440	13610	13610	13610	13610	21
441	20240911	132700	571956630	13600	13600	13600	13600	100
442	20240911	132600	570596630	13580	13600	13600	13580	2002
443	20240911	132500	543407920	13590	13590	13590	13590	25
444	20240911	132400	543068170	13590	13590	13590	13590	6
445	20240911	132300	542986630	13600	13590	13600	13590	25
446	20240911	132200	542646830	13600	13610	13610	13600	302
447	20240911	132100	538539180	13580	13580	13580	13580	1
448	20240911	132000	538525600	13630	13630	13630	13630	0
449	20240911	131900	538525600	13630	13590	13630	13590	87
450	20240911	131800	537340230	13580	13580	13580	13580	22
451	20240911	131700	537041470	13570	13580	13580	13570	60
452	20240911	131600	536227240	13630	13630	13630	13630	0
453	20240911	131500	536227240	13630	13630	13630	13570	4
454	20240911	131400	536172830	13570	13590	13590	13570	247
455	20240911	131300	532820220	13590	13590	13590	13590	110
456	20240911	131200	531325320	13630	13600	13630	13570	924
457	20240911	131100	518766730	13600	13600	13600	13600	463
458	20240911	131000	512469930	13600	13600	13600	13600	0
459	20240911	130900	512469930	13600	13600	13600	13600	110
460	20240911	130800	510973930	13600	13610	13610	13600	64
461	20240911	130700	510103280	13650	13650	13650	13650	4
462	20240911	130600	510048680	13600	13620	13620	13600	556
463	20240911	130500	502487060	13620	13620	13620	13620	38
464	20240911	130400	501969500	13620	13620	13620	13620	14
465	20240911	130300	501778820	13620	13620	13620	13620	6
466	20240911	130200	501697100	13620	13620	13620	13620	10
467	20240911	130100	501560900	13610	13620	13620	13610	550
468	20240911	130000	494074600	13620	13620	13620	13620	0
469	20240911	125900	494074600	13620	13620	13620	13620	231
470	20240911	125800	490928380	13620	13620	13620	13620	1
471	20240911	125700	490914760	13640	13660	13660	13640	3
472	20240911	125600	490873800	13660	13660	13660	13660	63
473	20240911	125500	490013220	13650	13650	13650	13650	1
474	20240911	125400	489999570	13650	13650	13650	13650	0
475	20240911	125300	489999570	13650	13650	13650	13650	0
476	20240911	125200	489999570	13650	13650	13650	13650	530
477	20240911	125100	482765070	13640	13640	13640	13640	19
478	20240911	125000	482505910	13620	13620	13620	13620	1
479	20240911	124900	482492290	13610	13610	13610	13610	78
480	20240911	124800	481430710	13600	13600	13600	13600	0
481	20240911	124700	481430710	13600	13600	13600	13600	14
482	20240911	124600	481240310	13600	13600	13600	13600	100
483	20240911	124500	479880310	13660	13650	13660	13650	100
484	20240911	124400	478514670	13600	13600	13600	13600	180
485	20240911	124300	476066670	13600	13600	13600	13600	3
486	20240911	124200	476025870	13650	13650	13650	13650	1
487	20240911	124100	476012220	13660	13660	13660	13660	0
488	20240911	124000	476012220	13660	13660	13660	13660	0
489	20240911	123900	476012220	13660	13660	13660	13660	0
490	20240911	123800	476012220	13660	13660	13660	13660	0
491	20240911	123700	476012220	13660	13610	13660	13580	914
492	20240911	123600	463583830	13670	13640	13670	13640	14
493	20240911	123500	463392480	13640	13640	13640	13640	10
494	20240911	123400	463256080	13640	13640	13640	13640	1
495	20240911	123300	463242440	13640	13640	13640	13640	93
496	20240911	123200	461973920	13640	13640	13640	13640	0
497	20240911	123100	461973920	13640	13640	13640	13640	106
498	20240911	123000	460528080	13640	13590	13640	13590	78
499	20240911	122900	459464510	13600	13600	13600	13600	120
500	20240911	122800	457832510	13640	13640	13640	13640	59
501	20240911	122700	457027750	13660	13660	13660	13660	0
502	20240911	122600	457027750	13660	13660	13660	13660	0
503	20240911	122500	457027750	13660	13610	13660	13600	101
504	20240911	122400	455652750	13630	13630	13630	13630	40
505	20240911	122300	455107550	13620	13620	13620	13620	78
506	20240911	122200	454045190	13590	13610	13610	13590	302
507	20240911	122100	449939890	13610	13610	13610	13610	531
508	20240911	122000	442712980	13610	13610	13610	13610	100
509	20240911	121900	441351980	13610	13610	13610	13610	18
510	20240911	121800	441107000	13610	13610	13610	13610	200
511	20240911	121700	438385000	13610	13610	13610	13610	0
512	20240911	121600	438385000	13610	13610	13610	13610	272
513	20240911	121500	434683080	13610	13610	13610	13610	0
514	20240911	121400	434683080	13610	13610	13610	13610	50
515	20240911	121300	434002580	13610	13610	13610	13610	0
516	20240911	121200	434002580	13610	13610	13610	13610	10
517	20240911	121100	433866480	13610	13610	13610	13610	200
518	20240911	121000	431144480	13610	13610	13610	13610	10
519	20240911	120900	431008380	13610	13610	13610	13610	0
520	20240911	120800	431008380	13610	13610	13610	13610	0
521	20240911	120700	431008380	13610	13610	13610	13610	0
522	20240911	120600	431008380	13610	13610	13610	13610	0
523	20240911	120500	431008380	13610	13620	13620	13610	370
524	20240911	120400	425969180	13610	13610	13610	13610	528
525	20240911	120300	418783100	13690	13690	13690	13690	0
526	20240911	120200	418783100	13690	13690	13690	13690	0
527	20240911	120100	418783100	13690	13690	13690	13690	1
528	20240911	120000	418769410	13570	13640	13640	13570	2257
529	20240911	115900	388078250	13720	13640	13720	13640	309
530	20240911	115800	383862770	13730	13730	13730	13730	0
531	20240911	115700	383862770	13730	13730	13730	13730	2
532	20240911	115600	383835310	13730	13730	13730	13730	0
533	20240911	115500	383835310	13730	13730	13730	13730	5
534	20240911	115400	383766660	13730	13730	13730	13730	0
535	20240911	115300	383766660	13730	13710	13730	13630	16
536	20240911	115200	383547320	13710	13710	13710	13710	0
537	20240911	115100	383547320	13710	13720	13730	13710	183
538	20240911	115000	381035700	13710	13700	13710	13700	698
539	20240911	114900	371469610	13700	13640	13700	13640	960
540	20240911	114800	358344940	13640	13640	13640	13640	10
541	20240911	114700	358208540	13610	13600	13610	13600	15
542	20240911	114600	358004530	13610	13610	13610	13610	4
543	20240911	114500	357950090	13600	13600	13600	13600	0
544	20240911	114400	357950090	13600	13600	13600	13600	22
545	20240911	114300	357650890	13600	13600	13600	13600	0
546	20240911	114200	357650890	13600	13600	13600	13600	100
547	20240911	114100	356290890	13610	13610	13610	13610	3
548	20240911	114000	356250060	13610	13630	13630	13610	21
549	20240911	113900	355964220	13630	13630	13630	13630	13
550	20240911	113800	355787030	13630	13610	13630	13610	2
551	20240911	113700	355759790	13640	13640	13640	13640	0
552	20240911	113600	355759790	13640	13640	13640	13640	0
553	20240911	113500	355759790	13640	13640	13640	13640	3
554	20240911	113400	355718870	13650	13650	13650	13650	0
555	20240911	113300	355718870	13650	13650	13650	13650	0
556	20240911	113200	355718870	13650	13620	13650	13620	440
557	20240911	113100	349717500	13620	13620	13620	13620	1
558	20240911	113000	349703880	13630	13630	13630	13630	0
559	20240911	112900	349703880	13630	13630	13630	13630	0
560	20240911	112800	349703880	13630	13630	13630	13630	71
561	20240911	112700	348736150	13650	13650	13650	13650	10
562	20240911	112600	348599650	13690	13690	13690	13690	0
563	20240911	112500	348599650	13690	13690	13690	13690	0
564	20240911	112400	348599650	13690	13700	13700	13650	190
565	20240911	112300	346006060	13700	13700	13700	13700	11
566	20240911	112200	345855360	13700	13660	13700	13660	328
567	20240911	112100	341363560	13660	13660	13660	13660	17
568	20240911	112000	341131340	13660	13660	13660	13660	2
569	20240911	111900	341104020	13650	13650	13650	13650	21
570	20240911	111800	340817370	13630	13630	13630	13630	129
571	20240911	111700	339059100	13630	13630	13630	13630	0
572	20240911	111600	339059100	13630	13630	13630	13630	35
573	20240911	111500	338582050	13640	13640	13640	13640	5
574	20240911	111400	338513850	13640	13640	13640	13640	0
575	20240911	111300	338513850	13640	13640	13640	13640	0
576	20240911	111200	338513850	13640	13590	13640	13570	158
577	20240911	111100	336365240	13580	13580	13580	13580	7
578	20240911	111000	336270180	13570	13640	13640	13570	466
579	20240911	110900	329938280	13640	13640	13640	13640	0
580	20240911	110800	329938280	13640	13640	13640	13640	17
581	20240911	110700	329706400	13640	13640	13640	13640	1
582	20240911	110600	329692760	13640	13640	13640	13640	1
583	20240911	110500	329679120	13640	13640	13640	13640	0
584	20240911	110400	329679120	13640	13640	13640	13640	0
585	20240911	110300	329679120	13640	13640	13640	13640	21
586	20240911	110200	329392680	13570	13580	13580	13570	110
587	20240911	110100	327899940	13590	13590	13590	13590	90
588	20240911	110000	326676840	13590	13590	13590	13590	2
589	20240911	105900	326649660	13590	13580	13590	13580	247
590	20240911	105800	323295240	13580	13590	13590	13580	71
591	20240911	105700	322331040	13590	13580	13590	13580	64
592	20240911	105600	321461900	13580	13590	13590	13580	81
593	20240911	105500	320361610	13600	13600	13600	13600	90
594	20240911	105400	319137610	13600	13610	13620	13600	66
595	20240911	105300	318238950	13610	13610	13620	13600	211
596	20240911	105200	315366250	13610	13610	13610	13610	2
597	20240911	105100	315339030	13610	13610	13610	13610	1
598	20240911	105000	315325420	13600	13600	13600	13600	0
599	20240911	104900	315325420	13600	13600	13600	13600	14
600	20240911	104800	315135020	13580	13580	13580	13580	30
601	20240911	104700	314727620	13660	13620	13660	13580	97
602	20240911	104600	313409890	13630	13650	13650	13630	19
603	20240911	104500	313150670	13660	13660	13660	13660	115
604	20240911	104400	311579770	13560	13560	13560	13560	0
605	20240911	104300	311579770	13560	13560	13560	13560	0
606	20240911	104200	311579770	13560	13620	13620	13540	1016
607	20240911	104100	297800710	13680	13620	13680	13620	30
608	20240911	104000	297390910	13620	13640	13640	13620	340
609	20240911	103900	292756600	13640	13650	13650	13640	401
610	20240911	103800	287283320	13650	13650	13650	13650	0
611	20240911	103700	287283320	13650	13650	13650	13650	0
612	20240911	103600	287283320	13650	13660	13660	13650	22
613	20240911	103500	286983000	13660	13660	13660	13660	12
614	20240911	103400	286819080	13660	13670	13710	13660	69
615	20240911	103300	285875220	13670	13730	13730	13670	663
616	20240911	103200	276794150	13730	13700	13730	13700	227
617	20240911	103100	273682140	13680	13680	13680	13680	0
618	20240911	103000	273682140	13680	13680	13680	13680	108
619	20240911	102900	272204700	13680	13680	13680	13680	11
620	20240911	102800	272054220	13680	13680	13680	13680	63
621	20240911	102700	271192380	13680	13670	13680	13670	89
622	20240911	102600	269975060	13670	13670	13670	13670	20
623	20240911	102500	269701660	13680	13680	13680	13680	50
624	20240911	102400	269017660	13680	13680	13690	13680	246
625	20240911	102300	265652370	13680	13680	13680	13680	50
626	20240911	102200	264968370	13680	13690	13690	13680	200
627	20240911	102100	262232110	13700	13700	13700	13700	107
628	20240911	102000	260766210	13700	13700	13700	13700	13
629	20240911	101900	260588110	13710	13700	13710	13700	114
630	20240911	101800	259025640	13700	13700	13700	13700	3
631	20240911	101700	258984540	13680	13680	13680	13680	0
632	20240911	101600	258984540	13680	13710	13710	13680	556
633	20240911	101500	251375150	13710	13710	13710	13710	99
634	20240911	101400	250017860	13720	13720	13720	13720	5
635	20240911	101300	249949260	13730	13730	13730	13730	12
636	20240911	101200	249784500	13730	13730	13730	13730	0
637	20240911	101100	249784500	13730	13730	13730	13730	15
638	20240911	101000	249578550	13730	13730	13730	13730	43
639	20240911	100900	248988160	13780	13780	13780	13780	100
640	20240911	100800	247610160	13780	13730	13780	13730	133
641	20240911	100700	245780170	13780	13780	13780	13780	1
642	20240911	100600	245766390	13780	13780	13780	13780	0
643	20240911	100500	245766390	13780	13780	13780	13730	6
644	20240911	100400	245683810	13780	13740	13780	13740	154
645	20240911	100300	243564630	13730	13730	13730	13730	178
646	20240911	100200	241120690	13740	13740	13760	13740	64
647	20240911	100100	240241110	13740	13750	13750	13740	86
648	20240911	100000	239058710	13750	13750	13780	13750	60
649	20240911	095900	238233110	13760	13800	13800	13760	627
650	20240911	095800	229598720	13810	13820	13830	13810	50
651	20240911	095700	228907630	13820	13830	13830	13820	21
652	20240911	095600	228617210	13830	13830	13830	13830	10
653	20240911	095500	228478910	13830	13830	13830	13830	21
654	20240911	095400	228188480	13840	13790	13840	13790	109
655	20240911	095300	226685320	13790	13790	13790	13790	1
656	20240911	095200	226671530	13790	13850	13850	13780	356
657	20240911	095100	221751570	13850	13800	13850	13800	35
658	20240911	095000	221268320	13800	13800	13800	13800	95
659	20240911	094900	219957320	13800	13800	13800	13800	118
660	20240911	094800	218328920	13790	13790	13790	13790	161
661	20240911	094700	216108730	13800	13800	13810	13800	233
662	20240911	094600	212893310	13800	13800	13800	13800	110
663	20240911	094500	211375310	13800	13840	13840	13800	600
664	20240911	094400	203090340	13860	13870	13870	13860	44
665	20240911	094300	202480370	13870	13870	13870	13870	0
666	20240911	094200	202480370	13870	13880	13880	13870	59
667	20240911	094100	201661510	13880	13880	13880	13880	125
668	20240911	094000	199926510	13890	13860	13890	13850	790
669	20240911	093900	188963030	13860	13840	13860	13840	72
670	20240911	093800	187966350	13860	13860	13860	13860	0
671	20240911	093700	187966350	13860	13850	13860	13850	62
672	20240911	093600	187107130	13860	13860	13860	13860	27
673	20240911	093500	186732910	13860	13860	13870	13860	99
674	20240911	093400	185360630	13860	13850	13870	13840	100
675	20240911	093300	183974750	13850	13840	13850	13840	208
676	20240911	093200	181094260	13840	13830	13840	13820	435
677	20240911	093100	175076410	13830	13840	13840	13810	1340
678	20240911	093000	156546920	13840	13810	13840	13810	213
679	20240911	092900	153601520	13830	13810	13830	13810	721
680	20240911	092800	143637210	13820	13810	13820	13810	14
681	20240911	092700	143443740	13810	13820	13820	13810	110
682	20240911	092600	141923640	13820	13790	13820	13790	67
683	20240911	092500	140999620	13780	13800	13800	13780	210
684	20240911	092400	138103750	13800	13830	13830	13800	17
685	20240911	092300	137869120	13830	13840	13840	13830	3
686	20240911	092200	137827620	13760	13850	13850	13760	104
687	20240911	092100	136387410	13850	13840	13850	13750	835
688	20240911	092000	124844840	13840	13770	13840	13770	1152
689	20240911	091900	108962340	13730	13740	13760	13730	575
690	20240911	091800	101054540	13740	13740	13740	13740	56
691	20240911	091700	100285100	13740	13750	13760	13740	146
692	20240911	091600	98278720	13760	13760	13760	13750	59
693	20240911	091500	97467010	13760	13740	13760	13740	19
694	20240911	091400	97205840	13750	13730	13750	13730	210
695	20240911	091300	94319920	13720	13720	13720	13720	160
696	20240911	091200	92124720	13720	13710	13740	13710	832
697	20240911	091100	80711260	13710	13690	13710	13690	316
698	20240911	091000	76379880	13660	13660	13660	13650	103
699	20240911	090900	74973050	13660	13690	13710	13550	959
700	20240911	090800	61862410	13590	13590	13590	13590	50
701	20240911	090700	61182910	13710	13710	13710	13710	70
702	20240911	090600	60223210	13720	13720	13720	13720	11
703	20240911	090500	60072290	13720	13720	13720	13720	120
704	20240911	090400	58425890	13580	13600	13600	13580	38
705	20240911	090300	57909390	13730	13730	13730	13730	279
706	20240911	090200	54078720	13740	13740	13740	13740	2
707	20240911	090100	54051240	13540	13610	13740	13540	614
708	20240911	090000	45706570	13530	13510	13610	13510	3379