KissMeData/012320/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	185600	1740419100	88900	88900	88900	88900	241
3	20240902	185500	1740419100	88900	88900	88900	88900	0
4	20240902	185400	1740419100	88900	88900	88900	88900	0
5	20240902	185300	1740419100	88900	88900	88900	88900	0
6	20240902	185200	1740419100	88900	88900	88900	88900	0
7	20240902	185100	1740419100	88900	88900	88900	88900	0
8	20240902	185000	1740419100	88900	88900	88900	88900	0
9	20240902	184900	1740419100	88900	88900	88900	88900	0
10	20240902	184800	1740419100	88900	88900	88900	88900	0
11	20240902	184700	1740419100	88900	88900	88900	88900	0
12	20240902	184600	1740419100	88900	88900	88900	88900	0
13	20240902	184500	1740419100	88900	88900	88900	88900	0
14	20240902	184400	1740419100	88900	88900	88900	88900	0
15	20240902	184300	1740419100	88900	88900	88900	88900	0
16	20240902	184200	1740419100	88900	88900	88900	88900	0
17	20240902	184100	1740419100	88900	88900	88900	88900	0
18	20240902	184000	1740419100	88900	88900	88900	88900	0
19	20240902	183900	1740419100	88900	88900	88900	88900	0
20	20240902	183800	1740419100	88900	88900	88900	88900	0
21	20240902	183700	1740419100	88900	88900	88900	88900	0
22	20240902	183600	1740419100	88900	88900	88900	88900	0
23	20240902	183500	1740419100	88900	88900	88900	88900	0
24	20240902	183400	1740419100	88900	88900	88900	88900	0
25	20240902	183300	1740419100	88900	88900	88900	88900	0
26	20240902	183200	1740419100	88900	88900	88900	88900	0
27	20240902	183100	1740419100	88900	88900	88900	88900	0
28	20240902	183000	1740419100	88900	88900	88900	88900	0
29	20240902	182900	1740419100	88900	88900	88900	88900	0
30	20240902	182800	1740419100	88900	88900	88900	88900	0
31	20240902	182700	1740419100	88900	88900	88900	88900	0
32	20240902	182600	1740419100	88900	88900	88900	88900	241
33	20240902	182500	1740419100	88900	88900	88900	88900	0
34	20240902	182400	1740419100	88900	88900	88900	88900	0
35	20240902	182300	1740419100	88900	88900	88900	88900	0
36	20240902	182200	1740419100	88900	88900	88900	88900	0
37	20240902	182100	1740419100	88900	88900	88900	88900	0
38	20240902	182000	1740419100	88900	88900	88900	88900	0
39	20240902	181900	1740419100	88900	88900	88900	88900	0
40	20240902	181800	1740419100	88900	88900	88900	88900	0
41	20240902	181700	1740419100	88900	88900	88900	88900	0
42	20240902	181600	1740419100	88900	88900	88900	88900	0
43	20240902	181500	1740419100	88900	88900	88900	88900	0
44	20240902	181400	1740419100	88900	88900	88900	88900	0
45	20240902	181300	1740419100	88900	88900	88900	88900	0
46	20240902	181200	1740419100	88900	88900	88900	88900	0
47	20240902	181100	1740419100	88900	88900	88900	88900	0
48	20240902	181000	1740419100	88900	88900	88900	88900	0
49	20240902	180900	1740419100	88900	88900	88900	88900	0
50	20240902	180800	1740419100	88900	88900	88900	88900	0
51	20240902	180700	1740419100	88900	88900	88900	88900	0
52	20240902	180600	1740419100	88900	88900	88900	88900	0
53	20240902	180500	1740419100	88900	88900	88900	88900	0
54	20240902	180400	1740419100	88900	88900	88900	88900	0
55	20240902	180300	1740419100	88900	88900	88900	88900	0
56	20240902	180200	1740419100	88900	88900	88900	88900	0
57	20240902	180100	1740419100	88900	88900	88900	88900	0
58	20240902	180000	1740419100	88900	88900	88900	88900	0
59	20240902	175900	1740419100	88900	88900	88900	88900	0
60	20240902	175800	1740419100	88900	88900	88900	88900	0
61	20240902	175700	1740419100	88900	88900	88900	88900	0
62	20240902	175600	1740419100	88900	88900	88900	88900	241
63	20240902	175500	1740419100	88900	88900	88900	88900	0
64	20240902	175400	1740419100	88900	88900	88900	88900	0
65	20240902	175300	1740419100	88900	88900	88900	88900	0
66	20240902	175200	1740419100	88900	88900	88900	88900	0
67	20240902	175100	1740419100	88900	88900	88900	88900	0
68	20240902	175000	1740419100	88900	88900	88900	88900	0
69	20240902	174900	1740419100	88900	88900	88900	88900	0
70	20240902	174800	1740419100	88900	88900	88900	88900	0
71	20240902	174700	1740419100	88900	88900	88900	88900	0
72	20240902	174600	1740419100	88900	88900	88900	88900	0
73	20240902	174500	1740419100	88900	88900	88900	88900	0
74	20240902	174400	1740419100	88900	88900	88900	88900	0
75	20240902	174300	1740419100	88900	88900	88900	88900	0
76	20240902	174200	1740419100	88900	88900	88900	88900	0
77	20240902	174100	1740419100	88900	88900	88900	88900	0
78	20240902	174000	1740419100	88900	88900	88900	88900	0
79	20240902	173900	1740419100	88900	88900	88900	88900	0
80	20240902	173800	1740419100	88900	88900	88900	88900	0
81	20240902	173700	1740419100	88900	88900	88900	88900	0
82	20240902	173600	1740419100	88900	88900	88900	88900	0
83	20240902	173500	1740419100	88900	88900	88900	88900	0
84	20240902	173400	1740419100	88900	88900	88900	88900	0
85	20240902	173300	1740419100	88900	88900	88900	88900	0
86	20240902	173200	1740419100	88900	88900	88900	88900	0
87	20240902	173100	1740419100	88900	88900	88900	88900	0
88	20240902	173000	1740419100	88900	88900	88900	88900	0
89	20240902	172900	1740419100	88900	88900	88900	88900	0
90	20240902	172800	1740419100	88900	88900	88900	88900	0
91	20240902	172700	1740419100	88900	88900	88900	88900	0
92	20240902	172600	1740419100	88900	88900	88900	88900	241
93	20240902	172500	1740419100	88900	88900	88900	88900	0
94	20240902	172400	1740419100	88900	88900	88900	88900	0
95	20240902	172300	1740419100	88900	88900	88900	88900	0
96	20240902	172200	1740419100	88900	88900	88900	88900	0
97	20240902	172100	1740419100	88900	88900	88900	88900	0
98	20240902	172000	1740419100	88900	88900	88900	88900	0
99	20240902	171900	1740419100	88900	88900	88900	88900	0
100	20240902	171800	1740419100	88900	88900	88900	88900	0
101	20240902	171700	1740419100	88900	88900	88900	88900	0
102	20240902	171600	1740419100	88900	88900	88900	88900	0
103	20240902	171500	1740419100	88900	88900	88900	88900	0
104	20240902	171400	1740419100	88900	88900	88900	88900	0
105	20240902	171300	1740419100	88900	88900	88900	88900	0
106	20240902	171200	1740419100	88900	88900	88900	88900	0
107	20240902	171100	1740419100	88900	88900	88900	88900	0
108	20240902	171000	1740419100	88900	88900	88900	88900	0
109	20240902	170900	1740419100	88900	88900	88900	88900	0
110	20240902	170800	1740419100	88900	88900	88900	88900	0
111	20240902	170700	1740419100	88900	88900	88900	88900	0
112	20240902	170600	1740419100	88900	88900	88900	88900	0
113	20240902	170500	1740419100	88900	88900	88900	88900	0
114	20240902	170400	1740419100	88900	88900	88900	88900	0
115	20240902	170300	1740419100	88900	88900	88900	88900	0
116	20240902	170200	1740419100	88900	88900	88900	88900	0
117	20240902	170100	1740419100	88900	88900	88900	88900	0
118	20240902	170000	1740419100	88900	88900	88900	88900	0
119	20240902	165900	1740419100	88900	88900	88900	88900	0
120	20240902	165800	1740419100	88900	88900	88900	88900	0
121	20240902	165700	1740419100	88900	88900	88900	88900	0
122	20240902	165600	1740419100	88900	88900	88900	88900	241
123	20240902	165500	1740419100	88900	88900	88900	88900	0
124	20240902	165400	1740419100	88900	88900	88900	88900	0
125	20240902	165300	1740419100	88900	88900	88900	88900	0
126	20240902	165200	1740419100	88900	88900	88900	88900	0
127	20240902	165100	1740419100	88900	88900	88900	88900	0
128	20240902	165000	1740419100	88900	88900	88900	88900	0
129	20240902	164900	1740419100	88900	88900	88900	88900	0
130	20240902	164800	1740419100	88900	88900	88900	88900	0
131	20240902	164700	1740419100	88900	88900	88900	88900	0
132	20240902	164600	1740419100	88900	88900	88900	88900	0
133	20240902	164500	1740419100	88900	88900	88900	88900	0
134	20240902	164400	1740419100	88900	88900	88900	88900	0
135	20240902	164300	1740419100	88900	88900	88900	88900	0
136	20240902	164200	1740419100	88900	88900	88900	88900	0
137	20240902	164100	1740419100	88900	88900	88900	88900	0
138	20240902	164000	1740419100	88900	88900	88900	88900	0
139	20240902	163900	1740419100	88900	88900	88900	88900	0
140	20240902	163800	1740419100	88900	88900	88900	88900	0
141	20240902	163700	1740419100	88900	88900	88900	88900	0
142	20240902	163600	1740419100	88900	88900	88900	88900	0
143	20240902	163500	1740419100	88900	88900	88900	88900	0
144	20240902	163400	1740419100	88900	88900	88900	88900	0
145	20240902	163300	1740419100	88900	88900	88900	88900	0
146	20240902	163200	1740419100	88900	88900	88900	88900	0
147	20240902	163100	1740419100	88900	88900	88900	88900	0
148	20240902	163000	1740419100	88900	88900	88900	88900	0
149	20240902	162900	1740419100	88900	88900	88900	88900	0
150	20240902	162800	1740419100	88900	88900	88900	88900	0
151	20240902	162700	1740419100	88900	88900	88900	88900	0
152	20240902	162600	1740419100	88900	88900	88900	88900	241
153	20240902	162500	1740419100	88900	88900	88900	88900	0
154	20240902	162400	1740419100	88900	88900	88900	88900	0
155	20240902	162300	1740419100	88900	88900	88900	88900	0
156	20240902	162200	1740419100	88900	88900	88900	88900	0
157	20240902	162100	1740419100	88900	88900	88900	88900	0
158	20240902	162000	1740419100	88900	88900	88900	88900	0
159	20240902	161900	1740419100	88900	88900	88900	88900	0
160	20240902	161800	1740419100	88900	88900	88900	88900	0
161	20240902	161700	1740419100	88900	88900	88900	88900	0
162	20240902	161600	1740419100	88900	88900	88900	88900	0
163	20240902	161500	1740419100	88900	88900	88900	88900	0
164	20240902	161400	1740419100	88900	88900	88900	88900	0
165	20240902	161300	1740419100	88900	88900	88900	88900	0
166	20240902	161200	1740419100	88900	88900	88900	88900	0
167	20240902	161100	1740419100	88900	88900	88900	88900	0
168	20240902	161000	1740419100	88900	88900	88900	88900	0
169	20240902	160900	1740419100	88900	88900	88900	88900	0
170	20240902	160800	1740419100	88900	88900	88900	88900	0
171	20240902	160700	1740419100	88900	88900	88900	88900	0
172	20240902	160600	1740419100	88900	88900	88900	88900	0
173	20240902	160500	1740419100	88900	88900	88900	88900	0
174	20240902	160400	1740419100	88900	88900	88900	88900	0
175	20240902	160300	1740419100	88900	88900	88900	88900	0
176	20240902	160200	1740419100	88900	88900	88900	88900	0
177	20240902	160100	1740419100	88900	88900	88900	88900	0
178	20240902	160000	1740419100	88900	88900	88900	88900	0
179	20240902	155900	1740419100	88900	88900	88900	88900	0
180	20240902	155800	1740419100	88900	88900	88900	88900	0
181	20240902	155700	1740419100	88900	88900	88900	88900	0
182	20240902	155600	1740419100	88900	88900	88900	88900	241
183	20240902	155500	1740419100	88900	88900	88900	88900	0
184	20240902	155400	1740419100	88900	88900	88900	88900	0
185	20240902	155300	1740419100	88900	88900	88900	88900	0
186	20240902	155200	1740419100	88900	88900	88900	88900	0
187	20240902	155100	1740419100	88900	88900	88900	88900	0
188	20240902	155000	1740419100	88900	88900	88900	88900	0
189	20240902	154900	1740419100	88900	88900	88900	88900	0
190	20240902	154800	1740419100	88900	88900	88900	88900	0
191	20240902	154700	1740419100	88900	88900	88900	88900	0
192	20240902	154600	1740419100	88900	88900	88900	88900	0
193	20240902	154500	1740419100	88900	88900	88900	88900	0
194	20240902	154400	1740419100	88900	88900	88900	88900	0
195	20240902	154300	1740419100	88900	88900	88900	88900	0
196	20240902	154200	1740419100	88900	88900	88900	88900	0
197	20240902	154100	1740419100	88900	88900	88900	88900	0
198	20240902	154000	1740419100	88900	88900	88900	88900	0
199	20240902	153900	1740419100	88900	88900	88900	88900	0
200	20240902	153800	1740419100	88900	88900	88900	88900	0
201	20240902	153700	1740419100	88900	88900	88900	88900	0
202	20240902	153600	1740419100	88900	88900	88900	88900	0
203	20240902	153500	1740419100	88900	88900	88900	88900	0
204	20240902	153400	1740419100	88900	88900	88900	88900	0
205	20240902	153300	1740419100	88900	88900	88900	88900	0
206	20240902	153200	1740419100	88900	88900	88900	88900	0
207	20240902	153100	1740419100	88900	88900	88900	88900	0
208	20240902	153000	1740419100	88900	88900	88900	88900	241
209	20240902	152900	1718994200	89100	89100	89100	89100	0
210	20240902	152800	1718994200	89100	89100	89100	89100	0
211	20240902	152700	1718994200	89100	89100	89100	89100	0
212	20240902	152600	1718994200	89100	89100	89100	89100	0
213	20240902	152500	1718994200	89100	89100	89100	89100	0
214	20240902	152400	1718994200	89100	89100	89100	89100	0
215	20240902	152300	1718994200	89100	89100	89100	89100	0
216	20240902	152200	1718994200	89100	89100	89100	89100	0
217	20240902	152100	1718994200	89100	89100	89100	89100	0
218	20240902	152000	1718994200	89100	89100	89100	89100	0
219	20240902	151900	1718994200	89100	89400	89400	89100	6
220	20240902	151800	1718459300	89100	89100	89400	89100	125
221	20240902	151700	1707321500	89100	89400	89400	89100	44
222	20240902	151600	1703397200	89300	89300	89300	89300	19
223	20240902	151500	1701700500	89300	89300	89300	89300	43
224	20240902	151400	1697860600	89300	89300	89300	89300	5
225	20240902	151300	1697414100	89300	89100	89300	89100	11
226	20240902	151200	1696433800	89300	89300	89300	89300	0
227	20240902	151100	1696433800	89300	89300	89300	89300	0
228	20240902	151000	1696433800	89300	89300	89300	89300	1
229	20240902	150900	1696344500	89000	89100	89100	89000	6
230	20240902	150800	1695810000	89000	89000	89000	89000	54
231	20240902	150700	1691004000	89000	89200	89200	89000	10
232	20240902	150600	1690112600	89200	89200	89200	89200	5
233	20240902	150500	1689666600	89000	89000	89000	89000	2
234	20240902	150400	1689488600	89000	89100	89100	89000	60
235	20240902	150300	1684145600	89000	89000	89000	89000	0
236	20240902	150200	1684145600	89000	89300	89300	89000	52
237	20240902	150100	1679517000	89000	89300	89300	89000	68
238	20240902	150000	1673459600	89300	89300	89300	89300	36
239	20240902	145900	1670244800	89300	88800	89300	88800	392
240	20240902	145800	1635373900	89000	88900	89000	88800	184
241	20240902	145700	1619021200	88900	88900	88900	88900	50
242	20240902	145600	1614576200	88900	89100	89100	88900	108
243	20240902	145500	1604964000	89200	89200	89500	89200	151
244	20240902	145400	1591494500	89200	89400	89400	89200	19
245	20240902	145300	1589796100	89300	89000	89300	89000	780
246	20240902	145200	1520283600	89000	89000	89000	89000	0
247	20240902	145100	1520283600	89000	89000	89000	89000	174
248	20240902	145000	1504797600	89000	89000	89000	89000	4
249	20240902	144900	1504441600	89000	89100	89100	89000	44
250	20240902	144800	1500525500	89000	89000	89000	89000	134
251	20240902	144700	1488599500	89000	89000	89000	89000	0
252	20240902	144600	1488599500	89000	89100	89100	89000	151
253	20240902	144500	1475146600	89100	89100	89100	89100	5
254	20240902	144400	1474701100	89100	89100	89100	89100	42
255	20240902	144300	1470958900	89000	89000	89000	88900	9
256	20240902	144200	1470158000	89200	89200	89200	88900	54
257	20240902	144100	1465356500	88900	89200	89200	88900	400
258	20240902	144000	1429777100	89000	89100	89100	89000	343
259	20240902	143900	1399236300	89100	89100	89100	89100	1
260	20240902	143800	1399147200	89300	89300	89300	89300	0
261	20240902	143700	1399147200	89300	89300	89300	89300	60
262	20240902	143600	1393789200	89300	89200	89300	89200	130
263	20240902	143500	1382191200	89100	89100	89100	89100	0
264	20240902	143400	1382191200	89100	89100	89100	89100	0
265	20240902	143300	1382191200	89100	89100	89100	89100	0
266	20240902	143200	1382191200	89100	89100	89200	89100	57
267	20240902	143100	1377111900	89000	89000	89000	89000	1
268	20240902	143000	1377022900	89000	89100	89100	89000	147
269	20240902	142900	1363925300	89000	89000	89000	89000	1
270	20240902	142800	1363836300	89100	89300	89300	89000	316
271	20240902	142700	1335650300	89300	89300	89300	89300	0
272	20240902	142600	1335650300	89300	89300	89300	89300	2
273	20240902	142500	1335471700	89400	89400	89400	89400	30
274	20240902	142400	1332789700	89400	89400	89400	89400	2
275	20240902	142300	1332610900	89300	89300	89300	89300	10
276	20240902	142200	1331717900	89200	89300	89300	89200	29
277	20240902	142100	1329128300	89400	89400	89400	89400	10
278	20240902	142000	1328234300	89500	89500	89500	89500	0
279	20240902	141900	1328234300	89500	89500	89500	89500	0
280	20240902	141800	1328234300	89500	89500	89500	89500	2
281	20240902	141700	1328055300	89200	89200	89200	89200	1
282	20240902	141600	1327966100	89200	89400	89400	89200	89
283	20240902	141500	1320015700	89200	89200	89200	89200	0
284	20240902	141400	1320015700	89200	89200	89200	89200	0
285	20240902	141300	1320015700	89200	89200	89200	89200	0
286	20240902	141200	1320015700	89200	89200	89200	89200	19
287	20240902	141100	1318320900	89400	89400	89400	89400	0
288	20240902	141000	1318320900	89400	89400	89400	89400	0
289	20240902	140900	1318320900	89400	89400	89400	89400	0
290	20240902	140800	1318320900	89400	89400	89400	89400	0
291	20240902	140700	1318320900	89400	89400	89400	89400	32
292	20240902	140600	1315460100	89400	89400	89400	89400	24
293	20240902	140500	1313314500	89400	89400	89400	89400	5
294	20240902	140400	1312867500	89500	89400	89500	89400	8
295	20240902	140300	1312152200	89400	89400	89400	89400	3
296	20240902	140200	1311884000	89400	89400	89400	89400	1
297	20240902	140100	1311794600	89300	89300	89300	89300	8
298	20240902	140000	1311080200	89100	89100	89100	89100	30
299	20240902	135900	1308407200	89100	89100	89100	89100	0
300	20240902	135800	1308407200	89100	89100	89100	89100	0
301	20240902	135700	1308407200	89100	89100	89100	89100	1
302	20240902	135600	1308318100	89100	89200	89200	89100	40
303	20240902	135500	1304753000	89000	89000	89000	89000	93
304	20240902	135400	1296476000	89000	89000	89000	89000	10
305	20240902	135300	1295586000	89000	89000	89000	89000	74
306	20240902	135200	1289000000	89000	89300	89300	89000	16
307	20240902	135100	1287575700	89000	89000	89000	89000	0
308	20240902	135000	1287575700	89000	89000	89000	89000	1
309	20240902	134900	1287486700	89300	89300	89300	89300	2
310	20240902	134800	1287308100	89300	89300	89300	89300	2
311	20240902	134700	1287129500	89400	89400	89400	89400	0
312	20240902	134600	1287129500	89400	89400	89400	89400	1
313	20240902	134500	1287040100	89000	89000	89000	89000	101
314	20240902	134400	1278051100	89400	89400	89400	89400	0
315	20240902	134300	1278051100	89400	89400	89400	89400	1
316	20240902	134200	1277961700	89400	89400	89400	89400	0
317	20240902	134100	1277961700	89400	89400	89400	89400	0
318	20240902	134000	1277961700	89400	89400	89400	89400	0
319	20240902	133900	1277961700	89400	89400	89400	89400	1
320	20240902	133800	1277872300	89000	89000	89000	89000	30
321	20240902	133700	1275202300	89100	89100	89100	89100	20
322	20240902	133600	1273420300	89100	89200	89200	89100	49
323	20240902	133500	1269053600	89200	89400	89400	89200	3
324	20240902	133400	1268785700	89500	89500	89500	89500	17
325	20240902	133300	1267264200	89600	89500	89600	89500	3
326	20240902	133200	1266995500	89700	89700	89700	89700	8
327	20240902	133100	1266277900	89800	89800	89800	89800	7
328	20240902	133000	1265649300	89800	89800	89800	89800	74
329	20240902	132900	1259004100	89800	89700	89800	89700	120
330	20240902	132800	1248233500	89900	89700	89900	89700	149
331	20240902	132700	1234864100	89700	89200	89700	89200	327
332	20240902	132600	1205600900	88800	89200	89200	88800	4
333	20240902	132500	1205245300	88800	88900	88900	88800	180
334	20240902	132400	1189255800	89000	89000	89000	89000	1
335	20240902	132300	1189166800	89100	89100	89100	89100	8
336	20240902	132200	1188454000	89300	89300	89300	89300	0
337	20240902	132100	1188454000	89300	89300	89300	89300	0
338	20240902	132000	1188454000	89300	89300	89300	89300	0
339	20240902	131900	1188454000	89300	89300	89300	89300	5
340	20240902	131800	1188007500	89300	89300	89300	89300	0
341	20240902	131700	1188007500	89300	89200	89300	89200	32
342	20240902	131600	1185151200	89200	89100	89200	89100	76
343	20240902	131500	1178379500	89000	88800	89000	88700	357
344	20240902	131400	1146671500	88800	88800	88800	88800	0
345	20240902	131300	1146671500	88800	88800	88800	88700	210
346	20240902	131200	1128042900	88700	88900	88900	88700	529
347	20240902	131100	1081088300	89000	88800	89000	88800	24
348	20240902	131000	1078956900	88800	88800	88800	88800	1
349	20240902	130900	1078868100	88800	89100	89100	88800	21
350	20240902	130800	1077003000	88900	88900	88900	88900	8
351	20240902	130700	1076291800	89100	89100	89100	89100	0
352	20240902	130600	1076291800	89100	89100	89100	89100	0
353	20240902	130500	1076291800	89100	89100	89100	89100	0
354	20240902	130400	1076291800	89100	89100	89100	89100	37
355	20240902	130300	1072995100	89000	89000	89000	89000	9
356	20240902	130200	1072194100	89000	89000	89000	89000	0
357	20240902	130100	1072194100	89000	89000	89000	89000	5
358	20240902	130000	1071749100	89000	89000	89000	89000	10
359	20240902	125900	1070859100	89000	89000	89000	89000	0
360	20240902	125800	1070859100	89000	89000	89000	89000	1
361	20240902	125700	1070770100	88800	88800	88800	88800	28
362	20240902	125600	1068283700	88800	88800	88800	88800	9
363	20240902	125500	1067484500	88800	88800	88800	88800	45
364	20240902	125400	1063488500	88800	88800	88800	88800	64
365	20240902	125300	1057805300	88800	88800	88800	88800	11
366	20240902	125200	1056828500	89000	89000	89000	89000	18
367	20240902	125100	1055226500	89000	89000	89000	89000	0
368	20240902	125000	1055226500	89000	89000	89000	89000	10
369	20240902	124900	1054336500	88700	89000	89000	88700	3
370	20240902	124800	1054070100	89000	89000	89000	89000	5
371	20240902	124700	1053625100	89000	89000	89000	89000	0
372	20240902	124600	1053625100	89000	88700	89000	88700	13
373	20240902	124500	1052469000	88600	88700	88700	88600	41
374	20240902	124400	1048835400	88600	88700	88700	88600	139
375	20240902	124300	1036518700	88700	89000	89000	88700	109
376	20240902	124200	1026850100	88700	88700	88700	88700	1
377	20240902	124100	1026761400	89100	89100	89100	89100	0
378	20240902	124000	1026761400	89100	88800	89100	88700	515
379	20240902	123900	981034500	89100	89100	89100	89100	0
380	20240902	123800	981034500	89100	89100	89100	89100	0
381	20240902	123700	981034500	89100	89100	89100	89100	0
382	20240902	123600	981034500	89100	89100	89100	89100	1
383	20240902	123500	980945400	88900	89100	89100	88900	88
384	20240902	123400	973121800	88900	89000	89000	88900	8
385	20240902	123300	972410100	89000	88900	89000	88900	11
386	20240902	123200	971431500	89000	88900	89000	88900	38
387	20240902	123100	968052300	88900	88900	88900	88900	23
388	20240902	123000	966007600	89000	89000	89000	89000	23
389	20240902	122900	963960600	89000	89300	89300	89000	20
390	20240902	122800	962180300	89100	89100	89100	89100	5
391	20240902	122700	961734800	89200	89200	89200	89200	11
392	20240902	122600	960753600	89300	89300	89300	89300	0
393	20240902	122500	960753600	89300	89300	89300	89300	0
394	20240902	122400	960753600	89300	89300	89300	89300	0
395	20240902	122300	960753600	89300	89300	89300	89300	0
396	20240902	122200	960753600	89300	89300	89300	89300	0
397	20240902	122100	960753600	89300	89300	89300	89300	20
398	20240902	122000	958967600	89400	89400	89400	89400	1
399	20240902	121900	958878200	89300	89300	89300	89300	30
400	20240902	121800	956199200	89300	89300	89300	89300	10
401	20240902	121700	955306200	89300	89300	89300	89300	0
402	20240902	121600	955306200	89300	89300	89300	89300	0
403	20240902	121500	955306200	89300	89300	89300	89300	0
404	20240902	121400	955306200	89300	89300	89300	89300	0
405	20240902	121300	955306200	89300	89300	89300	89300	0
406	20240902	121200	955306200	89300	89300	89300	89300	0
407	20240902	121100	955306200	89300	89300	89300	89300	0
408	20240902	121000	955306200	89300	89000	89300	89000	3
409	20240902	120900	955038600	89000	89000	89000	89000	4
410	20240902	120800	954682600	89000	89000	89000	89000	6
411	20240902	120700	954148600	89000	89000	89000	89000	3
412	20240902	120600	953881600	89300	89300	89300	89300	3
413	20240902	120500	953613700	89300	89300	89300	89300	0
414	20240902	120400	953613700	89300	89300	89300	89300	10
415	20240902	120300	952720700	89300	89300	89300	89300	0
416	20240902	120200	952720700	89300	89300	89300	89300	40
417	20240902	120100	949148700	89300	89300	89300	89300	0
418	20240902	120000	949148700	89300	89000	89300	89000	27
419	20240902	115900	946745400	89000	89000	89000	89000	0
420	20240902	115800	946745400	89000	89000	89000	89000	0
421	20240902	115700	946745400	89000	89000	89000	89000	2
422	20240902	115600	946567400	89000	88800	89000	88800	8
423	20240902	115500	945856800	88800	88800	88800	88800	0
424	20240902	115400	945856800	88800	88800	88800	88800	0
425	20240902	115300	945856800	88800	88800	88800	88800	0
426	20240902	115200	945856800	88800	88800	88800	88800	2
427	20240902	115100	945679200	88800	88900	88900	88800	19
428	20240902	115000	943991600	88900	88900	88900	88900	0
429	20240902	114900	943991600	88900	88900	88900	88900	1
430	20240902	114800	943902700	88800	89000	89000	88800	21
431	20240902	114700	942037700	88900	88900	88900	88900	18
432	20240902	114600	940437500	88900	88900	88900	88900	11
433	20240902	114500	939459600	88900	88900	88900	88900	1
434	20240902	114400	939370700	88900	88900	88900	88900	0
435	20240902	114300	939370700	88900	88900	88900	88900	0
436	20240902	114200	939370700	88900	88900	88900	88900	22
437	20240902	114100	937414900	88900	88800	88900	88800	9
438	20240902	114000	936615600	88800	88700	88800	88600	283
439	20240902	113900	911521900	88700	88700	88700	88600	122
440	20240902	113800	900701500	88500	88600	88600	88500	69
441	20240902	113700	894589300	88700	88700	88700	88700	9
442	20240902	113600	893791000	88700	88700	88700	88700	0
443	20240902	113500	893791000	88700	88900	88900	88700	83
444	20240902	113400	886420400	88900	88900	88900	88900	1
445	20240902	113300	886331500	89000	89000	89000	89000	0
446	20240902	113200	886331500	89000	89000	89000	89000	0
447	20240902	113100	886331500	89000	89000	89000	89000	0
448	20240902	113000	886331500	89000	89100	89100	89000	73
449	20240902	112900	879833500	89000	89000	89000	89000	0
450	20240902	112800	879833500	89000	89000	89000	89000	0
451	20240902	112700	879833500	89000	89000	89000	89000	5
452	20240902	112600	879388500	89000	89000	89000	89000	0
453	20240902	112500	879388500	89000	89000	89000	89000	1
454	20240902	112400	879299500	88800	88800	88800	88800	50
455	20240902	112300	874859500	89000	89000	89000	89000	0
456	20240902	112200	874859500	89000	89000	89000	89000	0
457	20240902	112100	874859500	89000	89000	89000	89000	0
458	20240902	112000	874859500	89000	89000	89000	89000	0
459	20240902	111900	874859500	89000	88900	89000	88900	10
460	20240902	111800	873969700	88900	88900	88900	88900	5
461	20240902	111700	873525200	88900	88800	88900	88800	9
462	20240902	111600	872725300	88800	88800	88800	88800	0
463	20240902	111500	872725300	88800	88800	88800	88800	5
464	20240902	111400	872281300	88800	88800	88800	88800	57
465	20240902	111300	867219700	88800	88800	88800	88800	20
466	20240902	111200	865443700	88800	88800	88800	88800	0
467	20240902	111100	865443700	88800	88900	88900	88800	27
468	20240902	111000	863046000	88900	89000	89000	88900	55
469	20240902	110900	858155500	89200	89200	89200	89200	1
470	20240902	110800	858066300	89000	89000	89000	89000	5
471	20240902	110700	857621300	89000	89200	89200	89000	61
472	20240902	110600	852189600	89100	89100	89100	89100	9
473	20240902	110500	851387700	89100	89100	89100	89100	10
474	20240902	110400	850496700	89000	89000	89000	89000	85
475	20240902	110300	842931700	88900	88900	88900	88900	0
476	20240902	110200	842931700	88900	88900	88900	88900	0
477	20240902	110100	842931700	88900	88900	88900	88900	0
478	20240902	110000	842931700	88900	88800	88900	88800	60
479	20240902	105900	837598800	88800	88800	88800	88800	0
480	20240902	105800	837598800	88800	88800	88800	88800	15
481	20240902	105700	836266800	88900	88900	88900	88900	47
482	20240902	105600	832088500	89200	89200	89200	89200	0
483	20240902	105500	832088500	89200	89200	89200	89200	1
484	20240902	105400	831999300	88800	88800	88800	88800	11
485	20240902	105300	831022500	89200	88900	89200	88900	129
486	20240902	105200	819542400	88900	88900	88900	88900	8
487	20240902	105100	818831200	88800	88800	88800	88800	0
488	20240902	105000	818831200	88800	88800	88800	88800	0
489	20240902	104900	818831200	88800	88800	88800	88800	2
490	20240902	104800	818653600	88600	88600	88600	88600	0
491	20240902	104700	818653600	88600	88600	88600	88600	0
492	20240902	104600	818653600	88600	88600	88600	88600	0
493	20240902	104500	818653600	88600	88600	88600	88600	30
494	20240902	104400	815995600	88700	88700	88700	88700	12
495	20240902	104300	814931200	88900	88900	88900	88900	6
496	20240902	104200	814397800	88600	88600	88600	88600	10
497	20240902	104100	813511800	88800	88800	88800	88800	88
498	20240902	104000	805697400	88900	88800	88900	88800	16
499	20240902	103900	804276500	88800	88700	88800	88700	5
500	20240902	103800	803832600	88700	88700	88700	88700	46
501	20240902	103700	799752400	88800	88800	88800	88800	2
502	20240902	103600	799574800	89000	89000	89000	89000	1
503	20240902	103500	799485800	88800	88900	89000	88800	49
504	20240902	103400	795133900	89100	89000	89100	89000	452
505	20240902	103300	754905700	89100	89100	89100	89100	1
506	20240902	103200	754816600	88900	88900	88900	88900	12
507	20240902	103100	753749800	88900	88800	88900	88800	105
508	20240902	103000	744416300	88800	88800	88800	88800	0
509	20240902	102900	744416300	88800	88800	88800	88800	1
510	20240902	102800	744327500	88800	88500	88800	88500	61
511	20240902	102700	738921800	88800	88800	88800	88800	1
512	20240902	102600	738833000	88800	88800	88800	88800	0
513	20240902	102500	738833000	88800	88600	88900	88400	59
514	20240902	102400	733612700	88900	88600	88900	88600	39
515	20240902	102300	730151700	88800	88800	88800	88800	0
516	20240902	102200	730151700	88800	88800	88800	88800	1
517	20240902	102100	730062900	88600	88600	88600	88600	0
518	20240902	102000	730062900	88600	88600	88600	88600	1
519	20240902	101900	729974300	88500	88600	88600	88500	11
520	20240902	101800	729000700	88800	88800	88800	88800	21
521	20240902	101700	727135900	88800	88500	88800	88500	5
522	20240902	101600	726693100	88700	88700	88700	88700	10
523	20240902	101500	725806100	88800	88800	88800	88800	12
524	20240902	101400	724740500	88800	88400	88800	88400	26
525	20240902	101300	722432500	88800	88500	88800	88400	120
526	20240902	101200	711815900	88400	88500	88500	88400	130
527	20240902	101100	700318100	88500	88500	88500	88500	4
528	20240902	101000	699964100	88500	88800	88800	88500	31
529	20240902	100900	697215600	88800	88800	88800	88800	33
530	20240902	100800	694285200	89000	89000	89000	89000	75
531	20240902	100700	687610200	89000	89000	89000	89000	10
532	20240902	100600	686720200	88700	88700	88700	88700	32
533	20240902	100500	683881800	88700	88500	88700	88500	9
534	20240902	100400	683084500	88500	88500	88500	88500	26
535	20240902	100300	680783500	88500	88500	88500	88500	4
536	20240902	100200	680429500	88500	88500	88500	88500	5
537	20240902	100100	679987000	88500	88500	88500	88300	598
538	20240902	100000	627094400	88700	88700	88700	88500	95
539	20240902	095900	618680700	89100	89100	89100	89100	7
540	20240902	095800	618057000	89200	89200	89200	89200	1
541	20240902	095700	617967800	88700	88700	88700	88700	155
542	20240902	095600	604219300	89200	88800	89200	88600	102
543	20240902	095500	595178200	89100	89100	89100	89100	11
544	20240902	095400	594198100	89100	89100	89100	89100	1
545	20240902	095300	594109000	88900	88900	88900	88900	25
546	20240902	095200	591886500	89100	89100	89100	89100	6
547	20240902	095100	591351900	89100	89100	89100	89100	105
548	20240902	095000	581996400	89100	89100	89100	89100	0
549	20240902	094900	581996400	89100	89000	89100	89000	61
550	20240902	094800	576567300	89000	88500	89000	88500	28
551	20240902	094700	574088000	88500	88600	89200	88500	36
552	20240902	094600	570898500	88500	89100	89400	88500	584
553	20240902	094500	519073100	89400	89400	89400	89400	0
554	20240902	094400	519073100	89400	89400	89400	89400	5
555	20240902	094300	518626100	89400	89100	89400	89000	25
556	20240902	094200	516398100	89000	89100	89100	89000	82
557	20240902	094100	509098600	89100	89100	89100	89100	70
558	20240902	094000	502861600	89200	89400	89500	89200	52
559	20240902	093900	498212700	89500	89500	89500	89500	0
560	20240902	093800	498212700	89500	89500	89500	89100	180
561	20240902	093700	482155100	89600	89800	89800	89600	8
562	20240902	093600	481438100	89800	89700	90200	89600	430
563	20240902	093500	442887900	90500	90400	90500	90400	200
564	20240902	093400	424794000	90200	89900	90300	89900	437
565	20240902	093300	385443900	89900	89800	89900	89800	62
566	20240902	093200	379873800	89800	89800	89800	89800	1
567	20240902	093100	379784000	89900	89900	89900	89900	23
568	20240902	093000	377716300	89900	89700	89900	89700	316
569	20240902	092900	349355900	89700	89300	89700	89300	2
570	20240902	092800	349176900	89700	89700	89700	89700	1
571	20240902	092700	349087200	89100	89600	89700	89100	17
572	20240902	092600	347566400	89600	89500	89600	89100	66
573	20240902	092500	341667000	89600	89600	89600	89600	82
574	20240902	092400	334319800	89700	89600	89700	89100	13
575	20240902	092300	333155900	89700	89600	89700	89600	114
576	20240902	092200	322930200	89500	89500	89500	89500	8
577	20240902	092100	322214200	89400	89200	89400	89200	269
578	20240902	092000	298190500	89300	88900	89300	88600	274
579	20240902	091900	273871100	88900	88900	88900	88900	4
580	20240902	091800	273515500	89300	89000	89300	88800	182
581	20240902	091700	257345300	89400	89400	89400	89400	9
582	20240902	091600	256540700	88900	89500	89500	88900	16
583	20240902	091500	255109900	89600	89300	89600	89300	65
584	20240902	091400	249299100	88900	88800	89400	88800	273
585	20240902	091300	225023800	88800	88700	88800	88500	65
586	20240902	091200	219269800	88800	88900	89000	88500	405
587	20240902	091100	183368700	89300	88900	89300	88900	25
588	20240902	091000	181145800	89400	88900	89500	88800	73
589	20240902	090900	174655600	89600	88900	89700	88800	151
590	20240902	090800	161221500	89800	88800	89800	88800	58
591	20240902	090700	156066800	88800	88900	89000	88800	30
592	20240902	090600	153399800	88900	89400	89400	88900	315
593	20240902	090500	125334900	89900	89200	89900	89100	172
594	20240902	090400	109956300	90000	90300	90300	89200	185
595	20240902	090300	93448900	89300	90000	90400	89200	310
596	20240902	090200	65637800	90500	90200	90500	89800	172
597	20240902	090100	50143700	90200	90000	90200	90000	417
598	20240902	090000	12597500	90200	90000	90200	89900	140