KissMeData/354320/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	211200	496724000	28850	28850	28850	28850	291
3	20240903	211100	496724000	28850	28850	28850	28850	0
4	20240903	211000	496724000	28850	28850	28850	28850	0
5	20240903	210900	496724000	28850	28850	28850	28850	0
6	20240903	210800	496724000	28850	28850	28850	28850	0
7	20240903	210700	496724000	28850	28850	28850	28850	0
8	20240903	210600	496724000	28850	28850	28850	28850	0
9	20240903	210500	496724000	28850	28850	28850	28850	0
10	20240903	210400	496724000	28850	28850	28850	28850	0
11	20240903	210300	496724000	28850	28850	28850	28850	0
12	20240903	210200	496724000	28850	28850	28850	28850	0
13	20240903	210100	496724000	28850	28850	28850	28850	0
14	20240903	210000	496724000	28850	28850	28850	28850	0
15	20240903	205900	496724000	28850	28850	28850	28850	0
16	20240903	205800	496724000	28850	28850	28850	28850	0
17	20240903	205700	496724000	28850	28850	28850	28850	0
18	20240903	205600	496724000	28850	28850	28850	28850	0
19	20240903	205500	496724000	28850	28850	28850	28850	0
20	20240903	205400	496724000	28850	28850	28850	28850	0
21	20240903	205300	496724000	28850	28850	28850	28850	0
22	20240903	205200	496724000	28850	28850	28850	28850	0
23	20240903	205100	496724000	28850	28850	28850	28850	0
24	20240903	205000	496724000	28850	28850	28850	28850	0
25	20240903	204900	496724000	28850	28850	28850	28850	0
26	20240903	204800	496724000	28850	28850	28850	28850	0
27	20240903	204700	496724000	28850	28850	28850	28850	0
28	20240903	204600	496724000	28850	28850	28850	28850	0
29	20240903	204500	496724000	28850	28850	28850	28850	0
30	20240903	204400	496724000	28850	28850	28850	28850	0
31	20240903	204300	496724000	28850	28850	28850	28850	0
32	20240903	204200	496724000	28850	28850	28850	28850	291
33	20240903	204100	496724000	28850	28850	28850	28850	0
34	20240903	204000	496724000	28850	28850	28850	28850	0
35	20240903	203900	496724000	28850	28850	28850	28850	0
36	20240903	203800	496724000	28850	28850	28850	28850	0
37	20240903	203700	496724000	28850	28850	28850	28850	0
38	20240903	203600	496724000	28850	28850	28850	28850	0
39	20240903	203500	496724000	28850	28850	28850	28850	0
40	20240903	203400	496724000	28850	28850	28850	28850	0
41	20240903	203300	496724000	28850	28850	28850	28850	0
42	20240903	203200	496724000	28850	28850	28850	28850	0
43	20240903	203100	496724000	28850	28850	28850	28850	0
44	20240903	203000	496724000	28850	28850	28850	28850	0
45	20240903	202900	496724000	28850	28850	28850	28850	0
46	20240903	202800	496724000	28850	28850	28850	28850	0
47	20240903	202700	496724000	28850	28850	28850	28850	0
48	20240903	202600	496724000	28850	28850	28850	28850	0
49	20240903	202500	496724000	28850	28850	28850	28850	0
50	20240903	202400	496724000	28850	28850	28850	28850	0
51	20240903	202300	496724000	28850	28850	28850	28850	0
52	20240903	202200	496724000	28850	28850	28850	28850	0
53	20240903	202100	496724000	28850	28850	28850	28850	0
54	20240903	202000	496724000	28850	28850	28850	28850	0
55	20240903	201900	496724000	28850	28850	28850	28850	0
56	20240903	201800	496724000	28850	28850	28850	28850	0
57	20240903	201700	496724000	28850	28850	28850	28850	0
58	20240903	201600	496724000	28850	28850	28850	28850	0
59	20240903	201500	496724000	28850	28850	28850	28850	0
60	20240903	201400	496724000	28850	28850	28850	28850	0
61	20240903	201300	496724000	28850	28850	28850	28850	0
62	20240903	201200	496724000	28850	28850	28850	28850	291
63	20240903	201100	496724000	28850	28850	28850	28850	0
64	20240903	201000	496724000	28850	28850	28850	28850	0
65	20240903	200900	496724000	28850	28850	28850	28850	0
66	20240903	200800	496724000	28850	28850	28850	28850	0
67	20240903	200700	496724000	28850	28850	28850	28850	0
68	20240903	200600	496724000	28850	28850	28850	28850	0
69	20240903	200500	496724000	28850	28850	28850	28850	0
70	20240903	200400	496724000	28850	28850	28850	28850	0
71	20240903	200300	496724000	28850	28850	28850	28850	0
72	20240903	200200	496724000	28850	28850	28850	28850	0
73	20240903	200100	496724000	28850	28850	28850	28850	0
74	20240903	200000	496724000	28850	28850	28850	28850	0
75	20240903	195900	496724000	28850	28850	28850	28850	0
76	20240903	195800	496724000	28850	28850	28850	28850	0
77	20240903	195700	496724000	28850	28850	28850	28850	0
78	20240903	195600	496724000	28850	28850	28850	28850	0
79	20240903	195500	496724000	28850	28850	28850	28850	0
80	20240903	195400	496724000	28850	28850	28850	28850	0
81	20240903	195300	496724000	28850	28850	28850	28850	0
82	20240903	195200	496724000	28850	28850	28850	28850	0
83	20240903	195100	496724000	28850	28850	28850	28850	0
84	20240903	195000	496724000	28850	28850	28850	28850	0
85	20240903	194900	496724000	28850	28850	28850	28850	0
86	20240903	194800	496724000	28850	28850	28850	28850	0
87	20240903	194700	496724000	28850	28850	28850	28850	0
88	20240903	194600	496724000	28850	28850	28850	28850	0
89	20240903	194500	496724000	28850	28850	28850	28850	0
90	20240903	194400	496724000	28850	28850	28850	28850	0
91	20240903	194300	496724000	28850	28850	28850	28850	0
92	20240903	194200	496724000	28850	28850	28850	28850	291
93	20240903	194100	496724000	28850	28850	28850	28850	0
94	20240903	194000	496724000	28850	28850	28850	28850	0
95	20240903	193900	496724000	28850	28850	28850	28850	0
96	20240903	193800	496724000	28850	28850	28850	28850	0
97	20240903	193700	496724000	28850	28850	28850	28850	0
98	20240903	193600	496724000	28850	28850	28850	28850	0
99	20240903	193500	496724000	28850	28850	28850	28850	0
100	20240903	193400	496724000	28850	28850	28850	28850	0
101	20240903	193300	496724000	28850	28850	28850	28850	0
102	20240903	193200	496724000	28850	28850	28850	28850	0
103	20240903	193100	496724000	28850	28850	28850	28850	0
104	20240903	193000	496724000	28850	28850	28850	28850	0
105	20240903	192900	496724000	28850	28850	28850	28850	0
106	20240903	192800	496724000	28850	28850	28850	28850	0
107	20240903	192700	496724000	28850	28850	28850	28850	0
108	20240903	192600	496724000	28850	28850	28850	28850	0
109	20240903	192500	496724000	28850	28850	28850	28850	0
110	20240903	192400	496724000	28850	28850	28850	28850	0
111	20240903	192300	496724000	28850	28850	28850	28850	0
112	20240903	192200	496724000	28850	28850	28850	28850	0
113	20240903	192100	496724000	28850	28850	28850	28850	0
114	20240903	192000	496724000	28850	28850	28850	28850	0
115	20240903	191900	496724000	28850	28850	28850	28850	0
116	20240903	191800	496724000	28850	28850	28850	28850	0
117	20240903	191700	496724000	28850	28850	28850	28850	0
118	20240903	191600	496724000	28850	28850	28850	28850	0
119	20240903	191500	496724000	28850	28850	28850	28850	0
120	20240903	191400	496724000	28850	28850	28850	28850	0
121	20240903	191300	496724000	28850	28850	28850	28850	0
122	20240903	191200	496724000	28850	28850	28850	28850	291
123	20240903	191100	496724000	28850	28850	28850	28850	0
124	20240903	191000	496724000	28850	28850	28850	28850	0
125	20240903	190900	496724000	28850	28850	28850	28850	0
126	20240903	190800	496724000	28850	28850	28850	28850	0
127	20240903	190700	496724000	28850	28850	28850	28850	0
128	20240903	190600	496724000	28850	28850	28850	28850	0
129	20240903	190500	496724000	28850	28850	28850	28850	0
130	20240903	190400	496724000	28850	28850	28850	28850	0
131	20240903	190300	496724000	28850	28850	28850	28850	0
132	20240903	190200	496724000	28850	28850	28850	28850	0
133	20240903	190100	496724000	28850	28850	28850	28850	0
134	20240903	190000	496724000	28850	28850	28850	28850	0
135	20240903	185900	496724000	28850	28850	28850	28850	0
136	20240903	185800	496724000	28850	28850	28850	28850	0
137	20240903	185700	496724000	28850	28850	28850	28850	0
138	20240903	185600	496724000	28850	28850	28850	28850	0
139	20240903	185500	496724000	28850	28850	28850	28850	0
140	20240903	185400	496724000	28850	28850	28850	28850	0
141	20240903	185300	496724000	28850	28850	28850	28850	0
142	20240903	185200	496724000	28850	28850	28850	28850	0
143	20240903	185100	496724000	28850	28850	28850	28850	0
144	20240903	185000	496724000	28850	28850	28850	28850	0
145	20240903	184900	496724000	28850	28850	28850	28850	0
146	20240903	184800	496724000	28850	28850	28850	28850	0
147	20240903	184700	496724000	28850	28850	28850	28850	0
148	20240903	184600	496724000	28850	28850	28850	28850	0
149	20240903	184500	496724000	28850	28850	28850	28850	0
150	20240903	184400	496724000	28850	28850	28850	28850	0
151	20240903	184300	496724000	28850	28850	28850	28850	0
152	20240903	184200	496724000	28850	28850	28850	28850	291
153	20240903	184100	496724000	28850	28850	28850	28850	0
154	20240903	184000	496724000	28850	28850	28850	28850	0
155	20240903	183900	496724000	28850	28850	28850	28850	0
156	20240903	183800	496724000	28850	28850	28850	28850	0
157	20240903	183700	496724000	28850	28850	28850	28850	0
158	20240903	183600	496724000	28850	28850	28850	28850	0
159	20240903	183500	496724000	28850	28850	28850	28850	0
160	20240903	183400	496724000	28850	28850	28850	28850	0
161	20240903	183300	496724000	28850	28850	28850	28850	0
162	20240903	183200	496724000	28850	28850	28850	28850	0
163	20240903	183100	496724000	28850	28850	28850	28850	0
164	20240903	183000	496724000	28850	28850	28850	28850	0
165	20240903	182900	496724000	28850	28850	28850	28850	0
166	20240903	182800	496724000	28850	28850	28850	28850	0
167	20240903	182700	496724000	28850	28850	28850	28850	0
168	20240903	182600	496724000	28850	28850	28850	28850	0
169	20240903	182500	496724000	28850	28850	28850	28850	0
170	20240903	182400	496724000	28850	28850	28850	28850	0
171	20240903	182300	496724000	28850	28850	28850	28850	0
172	20240903	182200	496724000	28850	28850	28850	28850	0
173	20240903	182100	496724000	28850	28850	28850	28850	0
174	20240903	182000	496724000	28850	28850	28850	28850	0
175	20240903	181900	496724000	28850	28850	28850	28850	0
176	20240903	181800	496724000	28850	28850	28850	28850	0
177	20240903	181700	496724000	28850	28850	28850	28850	0
178	20240903	181600	496724000	28850	28850	28850	28850	0
179	20240903	181500	496724000	28850	28850	28850	28850	0
180	20240903	181400	496724000	28850	28850	28850	28850	0
181	20240903	181300	496724000	28850	28850	28850	28850	0
182	20240903	181200	496724000	28850	28850	28850	28850	291
183	20240903	181100	496724000	28850	28850	28850	28850	0
184	20240903	181000	496724000	28850	28850	28850	28850	0
185	20240903	180900	496724000	28850	28850	28850	28850	0
186	20240903	180800	496724000	28850	28850	28850	28850	0
187	20240903	180700	496724000	28850	28850	28850	28850	0
188	20240903	180600	496724000	28850	28850	28850	28850	0
189	20240903	180500	496724000	28850	28850	28850	28850	0
190	20240903	180400	496724000	28850	28850	28850	28850	0
191	20240903	180300	496724000	28850	28850	28850	28850	0
192	20240903	180200	496724000	28850	28850	28850	28850	0
193	20240903	180100	496724000	28850	28850	28850	28850	0
194	20240903	180000	496724000	28850	28850	28850	28850	0
195	20240903	175900	496724000	28850	28850	28850	28850	0
196	20240903	175800	496724000	28850	28850	28850	28850	0
197	20240903	175700	496724000	28850	28850	28850	28850	0
198	20240903	175600	496724000	28850	28850	28850	28850	0
199	20240903	175500	496724000	28850	28850	28850	28850	0
200	20240903	175400	496724000	28850	28850	28850	28850	0
201	20240903	175300	496724000	28850	28850	28850	28850	0
202	20240903	175200	496724000	28850	28850	28850	28850	0
203	20240903	175100	496724000	28850	28850	28850	28850	0
204	20240903	175000	496724000	28850	28850	28850	28850	0
205	20240903	174900	496724000	28850	28850	28850	28850	0
206	20240903	174800	496724000	28850	28850	28850	28850	0
207	20240903	174700	496724000	28850	28850	28850	28850	0
208	20240903	174600	496724000	28850	28850	28850	28850	0
209	20240903	174500	496724000	28850	28850	28850	28850	0
210	20240903	174400	496724000	28850	28850	28850	28850	0
211	20240903	174300	496724000	28850	28850	28850	28850	0
212	20240903	174200	496724000	28850	28850	28850	28850	291
213	20240903	174100	496724000	28850	28850	28850	28850	0
214	20240903	174000	496724000	28850	28850	28850	28850	0
215	20240903	173900	496724000	28850	28850	28850	28850	0
216	20240903	173800	496724000	28850	28850	28850	28850	0
217	20240903	173700	496724000	28850	28850	28850	28850	0
218	20240903	173600	496724000	28850	28850	28850	28850	0
219	20240903	173500	496724000	28850	28850	28850	28850	0
220	20240903	173400	496724000	28850	28850	28850	28850	0
221	20240903	173300	496724000	28850	28850	28850	28850	0
222	20240903	173200	496724000	28850	28850	28850	28850	0
223	20240903	173100	496724000	28850	28850	28850	28850	0
224	20240903	173000	496724000	28850	28850	28850	28850	0
225	20240903	172900	496724000	28850	28850	28850	28850	0
226	20240903	172800	496724000	28850	28850	28850	28850	0
227	20240903	172700	496724000	28850	28850	28850	28850	0
228	20240903	172600	496724000	28850	28850	28850	28850	0
229	20240903	172500	496724000	28850	28850	28850	28850	0
230	20240903	172400	496724000	28850	28850	28850	28850	0
231	20240903	172300	496724000	28850	28850	28850	28850	0
232	20240903	172200	496724000	28850	28850	28850	28850	0
233	20240903	172100	496724000	28850	28850	28850	28850	0
234	20240903	172000	496724000	28850	28850	28850	28850	0
235	20240903	171900	496724000	28850	28850	28850	28850	0
236	20240903	171800	496724000	28850	28850	28850	28850	0
237	20240903	171700	496724000	28850	28850	28850	28850	0
238	20240903	171600	496724000	28850	28850	28850	28850	0
239	20240903	171500	496724000	28850	28850	28850	28850	0
240	20240903	171400	496724000	28850	28850	28850	28850	0
241	20240903	171300	496724000	28850	28850	28850	28850	0
242	20240903	171200	496724000	28850	28850	28850	28850	291
243	20240903	171100	496724000	28850	28850	28850	28850	0
244	20240903	171000	496724000	28850	28850	28850	28850	0
245	20240903	170900	496724000	28850	28850	28850	28850	0
246	20240903	170800	496724000	28850	28850	28850	28850	0
247	20240903	170700	496724000	28850	28850	28850	28850	0
248	20240903	170600	496724000	28850	28850	28850	28850	0
249	20240903	170500	496724000	28850	28850	28850	28850	0
250	20240903	170400	496724000	28850	28850	28850	28850	0
251	20240903	170300	496724000	28850	28850	28850	28850	0
252	20240903	170200	496724000	28850	28850	28850	28850	0
253	20240903	170100	496724000	28850	28850	28850	28850	0
254	20240903	170000	496724000	28850	28850	28850	28850	0
255	20240903	165900	496724000	28850	28850	28850	28850	0
256	20240903	165800	496724000	28850	28850	28850	28850	0
257	20240903	165700	496724000	28850	28850	28850	28850	0
258	20240903	165600	496724000	28850	28850	28850	28850	0
259	20240903	165500	496724000	28850	28850	28850	28850	0
260	20240903	165400	496724000	28850	28850	28850	28850	0
261	20240903	165300	496724000	28850	28850	28850	28850	0
262	20240903	165200	496724000	28850	28850	28850	28850	0
263	20240903	165100	496724000	28850	28850	28850	28850	0
264	20240903	165000	496724000	28850	28850	28850	28850	0
265	20240903	164900	496724000	28850	28850	28850	28850	0
266	20240903	164800	496724000	28850	28850	28850	28850	0
267	20240903	164700	496724000	28850	28850	28850	28850	0
268	20240903	164600	496724000	28850	28850	28850	28850	0
269	20240903	164500	496724000	28850	28850	28850	28850	0
270	20240903	164400	496724000	28850	28850	28850	28850	0
271	20240903	164300	496724000	28850	28850	28850	28850	0
272	20240903	164200	496724000	28850	28850	28850	28850	291
273	20240903	164100	496724000	28850	28850	28850	28850	0
274	20240903	164000	496724000	28850	28850	28850	28850	0
275	20240903	163900	496724000	28850	28850	28850	28850	0
276	20240903	163800	496724000	28850	28850	28850	28850	0
277	20240903	163700	496724000	28850	28850	28850	28850	0
278	20240903	163600	496724000	28850	28850	28850	28850	0
279	20240903	163500	496724000	28850	28850	28850	28850	0
280	20240903	163400	496724000	28850	28850	28850	28850	0
281	20240903	163300	496724000	28850	28850	28850	28850	0
282	20240903	163200	496724000	28850	28850	28850	28850	0
283	20240903	163100	496724000	28850	28850	28850	28850	0
284	20240903	163000	496724000	28850	28850	28850	28850	0
285	20240903	162900	496724000	28850	28850	28850	28850	0
286	20240903	162800	496724000	28850	28850	28850	28850	0
287	20240903	162700	496724000	28850	28850	28850	28850	0
288	20240903	162600	496724000	28850	28850	28850	28850	0
289	20240903	162500	496724000	28850	28850	28850	28850	0
290	20240903	162400	496724000	28850	28850	28850	28850	0
291	20240903	162300	496724000	28850	28850	28850	28850	0
292	20240903	162200	496724000	28850	28850	28850	28850	0
293	20240903	162100	496724000	28850	28850	28850	28850	0
294	20240903	162000	496724000	28850	28850	28850	28850	0
295	20240903	161900	496724000	28850	28850	28850	28850	0
296	20240903	161800	496724000	28850	28850	28850	28850	0
297	20240903	161700	496724000	28850	28850	28850	28850	0
298	20240903	161600	496724000	28850	28850	28850	28850	0
299	20240903	161500	496724000	28850	28850	28850	28850	0
300	20240903	161400	496724000	28850	28850	28850	28850	0
301	20240903	161300	496724000	28850	28850	28850	28850	0
302	20240903	161200	496724000	28850	28850	28850	28850	291
303	20240903	161100	496724000	28850	28850	28850	28850	0
304	20240903	161000	496724000	28850	28850	28850	28850	0
305	20240903	160900	496724000	28850	28850	28850	28850	0
306	20240903	160800	496724000	28850	28850	28850	28850	0
307	20240903	160700	496724000	28850	28850	28850	28850	0
308	20240903	160600	496724000	28850	28850	28850	28850	0
309	20240903	160500	496724000	28850	28850	28850	28850	0
310	20240903	160400	496724000	28850	28850	28850	28850	0
311	20240903	160300	496724000	28850	28850	28850	28850	0
312	20240903	160200	496724000	28850	28850	28850	28850	0
313	20240903	160100	496724000	28850	28850	28850	28850	0
314	20240903	160000	496724000	28850	28850	28850	28850	0
315	20240903	155900	496724000	28850	28850	28850	28850	0
316	20240903	155800	496724000	28850	28850	28850	28850	0
317	20240903	155700	496724000	28850	28850	28850	28850	0
318	20240903	155600	496724000	28850	28850	28850	28850	0
319	20240903	155500	496724000	28850	28850	28850	28850	0
320	20240903	155400	496724000	28850	28850	28850	28850	0
321	20240903	155300	496724000	28850	28850	28850	28850	0
322	20240903	155200	496724000	28850	28850	28850	28850	0
323	20240903	155100	496724000	28850	28850	28850	28850	0
324	20240903	155000	496724000	28850	28850	28850	28850	0
325	20240903	154900	496724000	28850	28850	28850	28850	0
326	20240903	154800	496724000	28850	28850	28850	28850	0
327	20240903	154700	496724000	28850	28850	28850	28850	0
328	20240903	154600	496724000	28850	28850	28850	28850	0
329	20240903	154500	496724000	28850	28850	28850	28850	0
330	20240903	154400	496724000	28850	28850	28850	28850	0
331	20240903	154300	496724000	28850	28850	28850	28850	0
332	20240903	154200	496724000	28850	28850	28850	28850	291
333	20240903	154100	496724000	28850	28850	28850	28850	0
334	20240903	154000	496724000	28850	28850	28850	28850	0
335	20240903	153900	496724000	28850	28850	28850	28850	0
336	20240903	153800	496724000	28850	28850	28850	28850	0
337	20240903	153700	496724000	28850	28850	28850	28850	0
338	20240903	153600	496724000	28850	28850	28850	28850	0
339	20240903	153500	496724000	28850	28850	28850	28850	0
340	20240903	153400	496724000	28850	28850	28850	28850	0
341	20240903	153300	496724000	28850	28850	28850	28850	0
342	20240903	153200	496724000	28850	28850	28850	28850	0
343	20240903	153100	496724000	28850	28850	28850	28850	0
344	20240903	153000	496724000	28850	28850	28850	28850	291
345	20240903	152900	488328650	28850	28850	28850	28850	0
346	20240903	152800	488328650	28850	28850	28850	28850	0
347	20240903	152700	488328650	28850	28850	28850	28850	0
348	20240903	152600	488328650	28850	28850	28850	28850	0
349	20240903	152500	488328650	28850	28850	28850	28850	0
350	20240903	152400	488328650	28850	28850	28850	28850	0
351	20240903	152300	488328650	28850	28850	28850	28850	0
352	20240903	152200	488328650	28850	28850	28850	28850	0
353	20240903	152100	488328650	28850	28850	28850	28850	0
354	20240903	152000	488328650	28850	28850	28850	28850	0
355	20240903	151900	488328650	28850	28750	28850	28750	3
356	20240903	151800	488242300	28850	28850	28850	28850	75
357	20240903	151700	486078550	28850	28850	28850	28850	0
358	20240903	151600	486078550	28850	28850	28850	28850	0
359	20240903	151500	486078550	28850	28850	28850	28850	0
360	20240903	151400	486078550	28850	28850	28850	28850	0
361	20240903	151300	486078550	28850	28650	28850	28650	2
362	20240903	151200	486021050	28700	28700	28700	28700	1277
363	20240903	151100	449371150	28850	28650	28850	28650	330
364	20240903	151000	439904950	28700	28700	28700	28700	0
365	20240903	150900	439904950	28700	28700	28700	28700	0
366	20240903	150800	439904950	28700	28550	28700	28550	2
367	20240903	150700	439847700	28550	28550	28550	28550	10
368	20240903	150600	439562200	28550	28550	28550	28550	8
369	20240903	150500	439333800	28550	28550	28550	28550	0
370	20240903	150400	439333800	28550	28550	28550	28550	0
371	20240903	150300	439333800	28550	28550	28550	28550	16
372	20240903	150200	438877000	28550	28550	28550	28550	0
373	20240903	150100	438877000	28550	28550	28550	28550	0
374	20240903	150000	438877000	28550	28350	28550	28350	2
375	20240903	145900	438820100	28400	28450	28450	28400	100
376	20240903	145800	435979600	28450	28400	28550	28400	125
377	20240903	145700	432423800	28400	28550	28550	28400	318
378	20240903	145600	423376400	28550	28550	28550	28550	0
379	20240903	145500	423376400	28550	28550	28550	28550	0
380	20240903	145400	423376400	28550	28450	28550	28450	2
381	20240903	145300	423319400	28450	28500	28500	28450	21
382	20240903	145200	422721300	28550	28550	28550	28550	13
383	20240903	145100	422350150	28600	28600	28600	28600	36
384	20240903	145000	421320550	28650	28850	28850	28600	2571
385	20240903	144900	347537050	28750	28750	28750	28750	0
386	20240903	144800	347537050	28750	28800	28800	28750	1169
387	20240903	144700	313890300	28850	28850	28850	28850	0
388	20240903	144600	313890300	28850	28850	28900	28850	53
389	20240903	144500	312361150	28800	28800	28800	28800	108
390	20240903	144400	309250750	28850	28850	28850	28850	9
391	20240903	144300	308991100	28850	28850	28850	28850	0
392	20240903	144200	308991100	28850	28850	28850	28850	70
393	20240903	144100	306971600	28900	28900	28900	28900	1
394	20240903	144000	306942700	28900	28900	28900	28900	3
395	20240903	143900	306856000	28900	28900	28900	28900	0
396	20240903	143800	306856000	28900	28900	28900	28900	0
397	20240903	143700	306856000	28900	28900	28900	28900	0
398	20240903	143600	306856000	28900	28900	28900	28900	0
399	20240903	143500	306856000	28900	28900	28900	28900	0
400	20240903	143400	306856000	28900	28900	28900	28900	0
401	20240903	143300	306856000	28900	28900	28900	28900	1
402	20240903	143200	306827100	28850	28850	28850	28850	1
403	20240903	143100	306798250	28900	28900	28900	28900	0
404	20240903	143000	306798250	28900	28900	28900	28900	0
405	20240903	142900	306798250	28900	28900	28900	28900	0
406	20240903	142800	306798250	28900	28850	28900	28850	31
407	20240903	142700	305903850	28800	28800	28800	28800	30
408	20240903	142600	305039850	28800	28800	28800	28800	2
409	20240903	142500	304982250	28800	28800	28800	28800	3
410	20240903	142400	304895850	28850	28850	28850	28850	0
411	20240903	142300	304895850	28850	28850	28850	28850	121
412	20240903	142200	301405000	28900	28900	28900	28900	0
413	20240903	142100	301405000	28900	28900	28900	28900	0
414	20240903	142000	301405000	28900	28900	28900	28900	0
415	20240903	141900	301405000	28900	28900	28900	28900	0
416	20240903	141800	301405000	28900	28900	28900	28900	1
417	20240903	141700	301376100	28850	28850	28850	28850	0
418	20240903	141600	301376100	28850	28850	28850	28850	0
419	20240903	141500	301376100	28850	28850	28850	28850	8
420	20240903	141400	301145300	28900	28900	28900	28900	5
421	20240903	141300	301000800	28900	28900	28900	28900	3
422	20240903	141200	300914100	28900	28900	28900	28900	0
423	20240903	141100	300914100	28900	28900	28900	28900	29
424	20240903	141000	300076000	28900	28900	28900	28900	21
425	20240903	140900	299469100	28850	28850	28850	28850	0
426	20240903	140800	299469100	28850	28900	28900	28850	224
427	20240903	140700	293002750	28950	28950	28950	28950	0
428	20240903	140600	293002750	28950	28950	28950	28950	0
429	20240903	140500	293002750	28950	28950	28950	28950	0
430	20240903	140400	293002750	28950	28950	28950	28950	0
431	20240903	140300	293002750	28950	28950	28950	28950	0
432	20240903	140200	293002750	28950	28950	28950	28950	0
433	20240903	140100	293002750	28950	28950	28950	28950	0
434	20240903	140000	293002750	28950	28950	28950	28950	0
435	20240903	135900	293002750	28950	28950	28950	28950	0
436	20240903	135800	293002750	28950	28850	28950	28850	35
437	20240903	135700	291990000	28850	28850	28850	28850	65
438	20240903	135600	290114750	28850	28850	28850	28850	1
439	20240903	135500	290085900	28900	28900	28900	28900	0
440	20240903	135400	290085900	28900	28900	28900	28900	0
441	20240903	135300	290085900	28900	28900	28900	28900	130
442	20240903	135200	286328900	28900	28900	28900	28900	0
443	20240903	135100	286328900	28900	28900	28900	28900	0
444	20240903	135000	286328900	28900	28900	28900	28900	0
445	20240903	134900	286328900	28900	28900	28900	28900	0
446	20240903	134800	286328900	28900	28900	28900	28900	0
447	20240903	134700	286328900	28900	28900	28900	28900	0
448	20240903	134600	286328900	28900	28900	28900	28900	21
449	20240903	134500	285722000	28900	28900	28900	28900	2
450	20240903	134400	285664200	28900	28900	28900	28900	50
451	20240903	134300	284219200	28900	28900	28900	28900	1
452	20240903	134200	284190300	29000	29000	29000	29000	3
453	20240903	134100	284103300	29000	29000	29000	29000	0
454	20240903	134000	284103300	29000	29000	29000	29000	5
455	20240903	133900	283958300	29000	29000	29000	29000	0
456	20240903	133800	283958300	29000	29000	29000	29000	0
457	20240903	133700	283958300	29000	29000	29000	29000	1
458	20240903	133600	283929300	29000	29000	29000	29000	0
459	20240903	133500	283929300	29000	29000	29000	29000	200
460	20240903	133400	278129300	29000	29000	29000	29000	0
461	20240903	133300	278129300	29000	29000	29000	29000	0
462	20240903	133200	278129300	29000	29000	29000	29000	1
463	20240903	133100	278100300	29000	29000	29000	29000	0
464	20240903	133000	278100300	29000	29000	29000	29000	50
465	20240903	132900	276650300	28850	28850	28850	28850	100
466	20240903	132800	273765300	28850	28850	28850	28850	0
467	20240903	132700	273765300	28850	28850	28850	28850	249
468	20240903	132600	266581650	28850	28850	28850	28850	200
469	20240903	132500	260811650	28850	28850	28850	28850	0
470	20240903	132400	260811650	28850	28850	28850	28850	10
471	20240903	132300	260523150	28850	28850	28850	28850	100
472	20240903	132200	257638150	28850	28850	28850	28850	0
473	20240903	132100	257638150	28850	28850	28850	28850	0
474	20240903	132000	257638150	28850	28900	28900	28850	183
475	20240903	131900	252353000	28950	28950	28950	28950	0
476	20240903	131800	252353000	28950	28950	28950	28950	0
477	20240903	131700	252353000	28950	28950	28950	28950	0
478	20240903	131600	252353000	28950	28950	28950	28950	0
479	20240903	131500	252353000	28950	28950	28950	28950	0
480	20240903	131400	252353000	28950	28950	28950	28950	0
481	20240903	131300	252353000	28950	28950	28950	28950	0
482	20240903	131200	252353000	28950	28950	28950	28950	0
483	20240903	131100	252353000	28950	28950	28950	28950	32
484	20240903	131000	251426600	28950	28950	28950	28950	0
485	20240903	130900	251426600	28950	28950	28950	28950	0
486	20240903	130800	251426600	28950	28950	28950	28950	0
487	20240903	130700	251426600	28950	28950	28950	28950	0
488	20240903	130600	251426600	28950	28950	28950	28950	0
489	20240903	130500	251426600	28950	28950	28950	28950	0
490	20240903	130400	251426600	28950	28950	28950	28950	1
491	20240903	130300	251397650	28900	28900	28900	28900	0
492	20240903	130200	251397650	28900	28900	28900	28900	0
493	20240903	130100	251397650	28900	28900	28900	28900	1
494	20240903	130000	251368750	28900	28950	29100	28900	1022
495	20240903	125900	221695900	28950	28950	28950	28950	1
496	20240903	125800	221666950	28950	28950	28950	28950	10
497	20240903	125700	221377450	28850	28850	28850	28850	0
498	20240903	125600	221377450	28850	28850	28850	28850	0
499	20240903	125500	221377450	28850	28850	28850	28850	0
500	20240903	125400	221377450	28850	28850	28850	28850	0
501	20240903	125300	221377450	28850	28850	28850	28850	0
502	20240903	125200	221377450	28850	28850	28850	28850	0
503	20240903	125100	221377450	28850	28850	28850	28850	0
504	20240903	125000	221377450	28850	28850	28850	28850	0
505	20240903	124900	221377450	28850	28850	28850	28850	0
506	20240903	124800	221377450	28850	28900	28900	28850	419
507	20240903	124700	209270700	28900	28900	28900	28900	47
508	20240903	124600	207912400	28900	28900	28900	28900	0
509	20240903	124500	207912400	28900	28900	28900	28900	0
510	20240903	124400	207912400	28900	28900	28900	28900	0
511	20240903	124300	207912400	28900	28900	28900	28900	0
512	20240903	124200	207912400	28900	28900	28900	28900	118
513	20240903	124100	204502200	28900	28900	28900	28900	0
514	20240903	124000	204502200	28900	28900	28900	28900	0
515	20240903	123900	204502200	28900	28950	28950	28900	23
516	20240903	123800	203837350	29000	29000	29000	29000	0
517	20240903	123700	203837350	29000	29000	29000	29000	0
518	20240903	123600	203837350	29000	29000	29000	29000	0
519	20240903	123500	203837350	29000	29000	29000	29000	1
520	20240903	123400	203808350	29000	29000	29000	29000	0
521	20240903	123300	203808350	29000	29000	29000	29000	0
522	20240903	123200	203808350	29000	29000	29000	29000	4
523	20240903	123100	203692350	28900	28900	28900	28900	0
524	20240903	123000	203692350	28900	28900	28900	28900	0
525	20240903	122900	203692350	28900	28900	28900	28900	100
526	20240903	122800	200802350	28950	28950	28950	28950	0
527	20240903	122700	200802350	28950	28950	28950	28950	5
528	20240903	122600	200657600	28950	28950	28950	28950	0
529	20240903	122500	200657600	28950	28950	28950	28950	15
530	20240903	122400	200223350	28950	28950	28950	28950	78
531	20240903	122300	197965250	28950	28950	28950	28950	0
532	20240903	122200	197965250	28950	28950	28950	28950	0
533	20240903	122100	197965250	28950	28950	28950	28950	0
534	20240903	122000	197965250	28950	28950	28950	28950	32
535	20240903	121900	197038850	28950	28950	28950	28950	0
536	20240903	121800	197038850	28950	28950	28950	28950	0
537	20240903	121700	197038850	28950	28950	28950	28950	1
538	20240903	121600	197009900	28950	28950	28950	28950	0
539	20240903	121500	197009900	28950	28950	28950	28950	0
540	20240903	121400	197009900	28950	29000	29000	28950	247
541	20240903	121300	189858600	29000	29000	29000	29000	23
542	20240903	121200	189191600	29000	29000	29000	28950	184
543	20240903	121100	183856100	29000	29000	29000	29000	167
544	20240903	121000	179013100	29000	29000	29000	29000	72
545	20240903	120900	176925100	29000	29000	29000	29000	7
546	20240903	120800	176722100	29000	29000	29000	29000	10
547	20240903	120700	176432100	29000	29000	29000	29000	23
548	20240903	120600	175765100	29000	29000	29000	29000	1
549	20240903	120500	175736100	29000	29000	29000	29000	3
550	20240903	120400	175649100	29000	29000	29000	29000	0
551	20240903	120300	175649100	29000	29000	29000	29000	0
552	20240903	120200	175649100	29000	29000	29000	29000	0
553	20240903	120100	175649100	29000	29000	29000	29000	10
554	20240903	120000	175359100	29100	29100	29100	29100	0
555	20240903	115900	175359100	29100	29100	29100	29100	0
556	20240903	115800	175359100	29100	29100	29100	29100	0
557	20240903	115700	175359100	29100	29100	29100	29100	10
558	20240903	115600	175068100	29100	29100	29100	29100	11
559	20240903	115500	174748000	29100	29100	29100	29100	0
560	20240903	115400	174748000	29100	29100	29100	29100	0
561	20240903	115300	174748000	29100	29100	29100	29100	5
562	20240903	115200	174602500	28950	28950	28950	28950	0
563	20240903	115100	174602500	28950	28950	28950	28950	0
564	20240903	115000	174602500	28950	28950	28950	28950	0
565	20240903	114900	174602500	28950	28950	28950	28950	0
566	20240903	114800	174602500	28950	28950	28950	28950	0
567	20240903	114700	174602500	28950	28950	28950	28950	0
568	20240903	114600	174602500	28950	29000	29000	28950	195
569	20240903	114500	168955800	29000	29000	29000	29000	0
570	20240903	114400	168955800	29000	29000	29000	29000	0
571	20240903	114300	168955800	29000	29000	29000	29000	0
572	20240903	114200	168955800	29000	29000	29000	29000	0
573	20240903	114100	168955800	29000	29000	29000	29000	30
574	20240903	114000	168085800	29000	29000	29000	29000	0
575	20240903	113900	168085800	29000	29000	29000	29000	0
576	20240903	113800	168085800	29000	29000	29000	29000	0
577	20240903	113700	168085800	29000	29000	29000	29000	0
578	20240903	113600	168085800	29000	29000	29000	29000	0
579	20240903	113500	168085800	29000	29000	29000	29000	0
580	20240903	113400	168085800	29000	29000	29000	29000	0
581	20240903	113300	168085800	29000	29000	29000	29000	0
582	20240903	113200	168085800	29000	29000	29000	29000	0
583	20240903	113100	168085800	29000	29000	29000	29000	70
584	20240903	113000	166055800	29000	29000	29000	29000	40
585	20240903	112900	164895800	29000	29000	29000	29000	0
586	20240903	112800	164895800	29000	29000	29000	29000	0
587	20240903	112700	164895800	29000	29000	29000	29000	0
588	20240903	112600	164895800	29000	29000	29000	29000	0
589	20240903	112500	164895800	29000	29000	29000	29000	0
590	20240903	112400	164895800	29000	29000	29000	29000	0
591	20240903	112300	164895800	29000	29000	29000	29000	0
592	20240903	112200	164895800	29000	29000	29000	29000	0
593	20240903	112100	164895800	29000	29000	29000	29000	0
594	20240903	112000	164895800	29000	29000	29000	29000	0
595	20240903	111900	164895800	29000	29000	29000	29000	0
596	20240903	111800	164895800	29000	29050	29050	29000	4
597	20240903	111700	164779650	29150	29150	29150	29150	0
598	20240903	111600	164779650	29150	29150	29150	29150	6
599	20240903	111500	164604750	29150	29100	29150	29100	15
600	20240903	111400	164168200	29050	29050	29050	29050	0
601	20240903	111300	164168200	29050	29050	29050	29050	0
602	20240903	111200	164168200	29050	29050	29050	29050	0
603	20240903	111100	164168200	29050	29050	29050	29050	0
604	20240903	111000	164168200	29050	29050	29050	29050	1
605	20240903	110900	164139150	29050	29050	29050	29050	1
606	20240903	110800	164110100	29050	29050	29050	29050	1
607	20240903	110700	164081050	29100	29100	29100	29100	10
608	20240903	110600	163790050	29100	29100	29100	29100	0
609	20240903	110500	163790050	29100	29100	29100	29100	172
610	20240903	110400	158784850	28950	28950	28950	28950	0
611	20240903	110300	158784850	28950	28950	28950	28950	0
612	20240903	110200	158784850	28950	28950	28950	28950	0
613	20240903	110100	158784850	28950	28950	28950	28950	0
614	20240903	110000	158784850	28950	28950	28950	28950	3
615	20240903	105900	158698000	28950	28950	28950	28950	0
616	20240903	105800	158698000	28950	28950	28950	28950	5
617	20240903	105700	158553250	29100	29100	29100	29100	7
618	20240903	105600	158349550	29100	29100	29100	29100	0
619	20240903	105500	158349550	29100	29100	29100	29100	1
620	20240903	105400	158320450	28950	28950	28950	28950	291
621	20240903	105300	149896000	28950	28950	28950	28950	15
622	20240903	105200	149461750	28900	28900	28900	28900	20
623	20240903	105100	148883750	28900	29000	29000	28900	383
624	20240903	105000	137778050	28950	28950	28950	28950	50
625	20240903	104900	136330550	28950	28950	28950	28950	0
626	20240903	104800	136330550	28950	28950	28950	28950	20
627	20240903	104700	135751550	28950	28950	28950	28950	120
628	20240903	104600	132277550	29000	29050	29050	29000	144
629	20240903	104500	128100550	29100	29100	29100	29100	0
630	20240903	104400	128100550	29100	29100	29100	29100	0
631	20240903	104300	128100550	29100	29100	29100	29100	0
632	20240903	104200	128100550	29100	29100	29100	29100	2
633	20240903	104100	128042350	29100	29100	29100	29100	1
634	20240903	104000	128013250	29100	29100	29100	29100	0
635	20240903	103900	128013250	29100	29100	29100	29100	0
636	20240903	103800	128013250	29100	29100	29100	29100	1
637	20240903	103700	127984150	29100	29100	29100	29100	0
638	20240903	103600	127984150	29100	29100	29100	29100	0
639	20240903	103500	127984150	29100	29050	29100	29050	40
640	20240903	103400	126820300	29100	29100	29100	29100	0
641	20240903	103300	126820300	29100	29100	29100	29100	1
642	20240903	103200	126791200	29100	28950	29100	28950	3
643	20240903	103100	126704050	28950	28950	28950	28950	0
644	20240903	103000	126704050	28950	28950	28950	28950	0
645	20240903	102900	126704050	28950	28950	28950	28950	0
646	20240903	102800	126704050	28950	28950	28950	28950	2
647	20240903	102700	126646150	28950	28950	28950	28950	0
648	20240903	102600	126646150	28950	28950	28950	28950	0
649	20240903	102500	126646150	28950	29000	29000	28950	452
650	20240903	102400	113550350	29100	29100	29100	29100	0
651	20240903	102300	113550350	29100	29100	29100	29100	2
652	20240903	102200	113492150	29100	29100	29100	29100	0
653	20240903	102100	113492150	29100	29100	29100	29100	0
654	20240903	102000	113492150	29100	29100	29100	29100	4
655	20240903	101900	113375750	29100	29100	29100	29100	5
656	20240903	101800	113230250	29100	29100	29100	29000	92
657	20240903	101700	110562050	29000	29050	29050	29000	103
658	20240903	101600	107574900	29050	29050	29050	29050	100
659	20240903	101500	104669900	29050	29050	29050	29050	7
660	20240903	101400	104466550	29100	29100	29100	29100	0
661	20240903	101300	104466550	29100	29100	29100	29100	20
662	20240903	101200	103884550	29100	29100	29100	29100	0
663	20240903	101100	103884550	29100	29100	29100	29100	2
664	20240903	101000	103826350	29000	29000	29000	29000	0
665	20240903	100900	103826350	29000	29050	29050	29000	3
666	20240903	100800	103739250	29050	29050	29050	29050	0
667	20240903	100700	103739250	29050	29050	29050	29050	0
668	20240903	100600	103739250	29050	29050	29050	29050	29
669	20240903	100500	102896800	29000	29000	29000	29000	0
670	20240903	100400	102896800	29000	29000	29000	29000	0
671	20240903	100300	102896800	29000	29000	29000	29000	1
672	20240903	100200	102867800	29000	29050	29050	29000	41
673	20240903	100100	101677750	29050	29050	29050	29050	51
674	20240903	100000	100196200	29000	29000	29000	29000	0
675	20240903	095900	100196200	29000	29000	29000	29000	7
676	20240903	095800	99993200	29000	29000	29000	28950	19
677	20240903	095700	99442850	29000	29000	29000	29000	1
678	20240903	095600	99413850	29000	29000	29000	29000	1
679	20240903	095500	99384850	28900	28900	28900	28900	0
680	20240903	095400	99384850	28900	28900	28900	28900	0
681	20240903	095300	99384850	28900	28900	28900	28900	0
682	20240903	095200	99384850	28900	28900	28900	28900	1
683	20240903	095100	99355950	28950	28950	28950	28950	3
684	20240903	095000	99269100	28950	28950	28950	28950	0
685	20240903	094900	99269100	28950	28950	28950	28950	7
686	20240903	094800	99066450	28950	28950	29000	28950	4
687	20240903	094700	98950600	28950	28950	28950	28950	1
688	20240903	094600	98921650	28800	28800	28800	28800	0
689	20240903	094500	98921650	28800	28800	28800	28800	0
690	20240903	094400	98921650	28800	28800	28800	28800	110
691	20240903	094300	95753650	28800	28800	28800	28800	4
692	20240903	094200	95638450	28800	28800	28800	28800	2
693	20240903	094100	95580850	28800	28800	28800	28800	1
694	20240903	094000	95552050	28950	28950	28950	28950	15
695	20240903	093900	95117800	29000	29000	29000	29000	1
696	20240903	093800	95088800	28950	28950	28950	28800	444
697	20240903	093700	82275350	28900	28900	28900	28900	0
698	20240903	093600	82275350	28900	28950	28950	28900	50
699	20240903	093500	80829700	28900	28900	28900	28900	0
700	20240903	093400	80829700	28900	28900	28900	28900	0
701	20240903	093300	80829700	28900	28900	28900	28900	68
702	20240903	093200	78864500	28900	28900	28900	28900	0
703	20240903	093100	78864500	28900	28900	28900	28900	69
704	20240903	093000	76870400	28900	28950	28950	28900	214
705	20240903	092900	70675800	28950	28950	28950	28950	0
706	20240903	092800	70675800	28950	28950	28950	28950	0
707	20240903	092700	70675800	28950	28950	28950	28950	53
708	20240903	092600	69141450	28950	28950	28950	28950	0
709	20240903	092500	69141450	28950	29200	29200	28950	21
710	20240903	092400	68528500	29200	29000	29200	28950	158
711	20240903	092300	63952500	29050	29050	29050	29050	2
712	20240903	092200	63894400	29200	29200	29200	29200	0
713	20240903	092100	63894400	29200	29050	29200	29000	198
714	20240903	092000	58151900	29050	29050	29050	29050	1
715	20240903	091900	58122850	29050	29050	29050	29050	0
716	20240903	091800	58122850	29050	29050	29050	29050	2
717	20240903	091700	58064750	29200	29200	29200	29200	22
718	20240903	091600	57422350	29100	29100	29100	29100	2
719	20240903	091500	57364150	29200	29200	29200	29200	46
720	20240903	091400	56020950	29250	29050	29250	29050	104
721	20240903	091300	52986500	29050	29050	29050	29050	3
722	20240903	091200	52899350	29000	29000	29000	29000	2
723	20240903	091100	52841350	29150	29150	29150	29150	0
724	20240903	091000	52841350	29150	29150	29150	29150	166
725	20240903	090900	48002450	29250	29250	29250	29250	90
726	20240903	090800	45369950	29250	29200	29250	29150	147
727	20240903	090700	41075800	29200	29150	29200	29150	32
728	20240903	090600	40142950	29150	29150	29150	29150	217
729	20240903	090500	33817400	29150	29100	29150	29100	209
730	20240903	090400	27735200	29050	29050	29050	29050	314
731	20240903	090300	18613500	29050	29050	29050	29050	168
732	20240903	090200	13733100	29050	29000	29050	28800	383
733	20240903	090100	2624400	28950	28850	28950	28800	67
734	20240903	090000	691250	28850	28800	28850	28800	24