KissMeData/063160/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	193800	1208358350	29800	29800	29800	29800	400
3	20240906	193700	1208358350	29800	29800	29800	29800	0
4	20240906	193600	1208358350	29800	29800	29800	29800	0
5	20240906	193500	1208358350	29800	29800	29800	29800	0
6	20240906	193400	1208358350	29800	29800	29800	29800	0
7	20240906	193300	1208358350	29800	29800	29800	29800	0
8	20240906	193200	1208358350	29800	29800	29800	29800	0
9	20240906	193100	1208358350	29800	29800	29800	29800	0
10	20240906	193000	1208358350	29800	29800	29800	29800	0
11	20240906	192900	1208358350	29800	29800	29800	29800	0
12	20240906	192800	1208358350	29800	29800	29800	29800	0
13	20240906	192700	1208358350	29800	29800	29800	29800	0
14	20240906	192600	1208358350	29800	29800	29800	29800	0
15	20240906	192500	1208358350	29800	29800	29800	29800	0
16	20240906	192400	1208358350	29800	29800	29800	29800	0
17	20240906	192300	1208358350	29800	29800	29800	29800	0
18	20240906	192200	1208358350	29800	29800	29800	29800	0
19	20240906	192100	1208358350	29800	29800	29800	29800	0
20	20240906	192000	1208358350	29800	29800	29800	29800	0
21	20240906	191900	1208358350	29800	29800	29800	29800	0
22	20240906	191800	1208358350	29800	29800	29800	29800	0
23	20240906	191700	1208358350	29800	29800	29800	29800	0
24	20240906	191600	1208358350	29800	29800	29800	29800	0
25	20240906	191500	1208358350	29800	29800	29800	29800	0
26	20240906	191400	1208358350	29800	29800	29800	29800	0
27	20240906	191300	1208358350	29800	29800	29800	29800	0
28	20240906	191200	1208358350	29800	29800	29800	29800	0
29	20240906	191100	1208358350	29800	29800	29800	29800	0
30	20240906	191000	1208358350	29800	29800	29800	29800	0
31	20240906	190900	1208358350	29800	29800	29800	29800	0
32	20240906	190800	1208358350	29800	29800	29800	29800	400
33	20240906	190700	1208358350	29800	29800	29800	29800	0
34	20240906	190600	1208358350	29800	29800	29800	29800	0
35	20240906	190500	1208358350	29800	29800	29800	29800	0
36	20240906	190400	1208358350	29800	29800	29800	29800	0
37	20240906	190300	1208358350	29800	29800	29800	29800	0
38	20240906	190200	1208358350	29800	29800	29800	29800	0
39	20240906	190100	1208358350	29800	29800	29800	29800	0
40	20240906	190000	1208358350	29800	29800	29800	29800	0
41	20240906	185900	1208358350	29800	29800	29800	29800	0
42	20240906	185800	1208358350	29800	29800	29800	29800	0
43	20240906	185700	1208358350	29800	29800	29800	29800	0
44	20240906	185600	1208358350	29800	29800	29800	29800	0
45	20240906	185500	1208358350	29800	29800	29800	29800	0
46	20240906	185400	1208358350	29800	29800	29800	29800	0
47	20240906	185300	1208358350	29800	29800	29800	29800	0
48	20240906	185200	1208358350	29800	29800	29800	29800	0
49	20240906	185100	1208358350	29800	29800	29800	29800	0
50	20240906	185000	1208358350	29800	29800	29800	29800	0
51	20240906	184900	1208358350	29800	29800	29800	29800	0
52	20240906	184800	1208358350	29800	29800	29800	29800	0
53	20240906	184700	1208358350	29800	29800	29800	29800	0
54	20240906	184600	1208358350	29800	29800	29800	29800	0
55	20240906	184500	1208358350	29800	29800	29800	29800	0
56	20240906	184400	1208358350	29800	29800	29800	29800	0
57	20240906	184300	1208358350	29800	29800	29800	29800	0
58	20240906	184200	1208358350	29800	29800	29800	29800	0
59	20240906	184100	1208358350	29800	29800	29800	29800	0
60	20240906	184000	1208358350	29800	29800	29800	29800	0
61	20240906	183900	1208358350	29800	29800	29800	29800	0
62	20240906	183800	1208358350	29800	29800	29800	29800	400
63	20240906	183700	1208358350	29800	29800	29800	29800	0
64	20240906	183600	1208358350	29800	29800	29800	29800	0
65	20240906	183500	1208358350	29800	29800	29800	29800	0
66	20240906	183400	1208358350	29800	29800	29800	29800	0
67	20240906	183300	1208358350	29800	29800	29800	29800	0
68	20240906	183200	1208358350	29800	29800	29800	29800	0
69	20240906	183100	1208358350	29800	29800	29800	29800	0
70	20240906	183000	1208358350	29800	29800	29800	29800	0
71	20240906	182900	1208358350	29800	29800	29800	29800	0
72	20240906	182800	1208358350	29800	29800	29800	29800	0
73	20240906	182700	1208358350	29800	29800	29800	29800	0
74	20240906	182600	1208358350	29800	29800	29800	29800	0
75	20240906	182500	1208358350	29800	29800	29800	29800	0
76	20240906	182400	1208358350	29800	29800	29800	29800	0
77	20240906	182300	1208358350	29800	29800	29800	29800	0
78	20240906	182200	1208358350	29800	29800	29800	29800	0
79	20240906	182100	1208358350	29800	29800	29800	29800	0
80	20240906	182000	1208358350	29800	29800	29800	29800	0
81	20240906	181900	1208358350	29800	29800	29800	29800	0
82	20240906	181800	1208358350	29800	29800	29800	29800	0
83	20240906	181700	1208358350	29800	29800	29800	29800	0
84	20240906	181600	1208358350	29800	29800	29800	29800	0
85	20240906	181500	1208358350	29800	29800	29800	29800	0
86	20240906	181400	1208358350	29800	29800	29800	29800	0
87	20240906	181300	1208358350	29800	29800	29800	29800	0
88	20240906	181200	1208358350	29800	29800	29800	29800	0
89	20240906	181100	1208358350	29800	29800	29800	29800	0
90	20240906	181000	1208358350	29800	29800	29800	29800	0
91	20240906	180900	1208358350	29800	29800	29800	29800	0
92	20240906	180800	1208358350	29800	29800	29800	29800	400
93	20240906	180700	1208358350	29800	29800	29800	29800	0
94	20240906	180600	1208358350	29800	29800	29800	29800	0
95	20240906	180500	1208358350	29800	29800	29800	29800	0
96	20240906	180400	1208358350	29800	29800	29800	29800	0
97	20240906	180300	1208358350	29800	29800	29800	29800	0
98	20240906	180200	1208358350	29800	29800	29800	29800	0
99	20240906	180100	1208358350	29800	29800	29800	29800	0
100	20240906	180000	1208358350	29800	29800	29800	29800	0
101	20240906	175900	1208358350	29800	29800	29800	29800	0
102	20240906	175800	1208358350	29800	29800	29800	29800	0
103	20240906	175700	1208358350	29800	29800	29800	29800	0
104	20240906	175600	1208358350	29800	29800	29800	29800	0
105	20240906	175500	1208358350	29800	29800	29800	29800	0
106	20240906	175400	1208358350	29800	29800	29800	29800	0
107	20240906	175300	1208358350	29800	29800	29800	29800	0
108	20240906	175200	1208358350	29800	29800	29800	29800	0
109	20240906	175100	1208358350	29800	29800	29800	29800	0
110	20240906	175000	1208358350	29800	29800	29800	29800	0
111	20240906	174900	1208358350	29800	29800	29800	29800	0
112	20240906	174800	1208358350	29800	29800	29800	29800	0
113	20240906	174700	1208358350	29800	29800	29800	29800	0
114	20240906	174600	1208358350	29800	29800	29800	29800	0
115	20240906	174500	1208358350	29800	29800	29800	29800	0
116	20240906	174400	1208358350	29800	29800	29800	29800	0
117	20240906	174300	1208358350	29800	29800	29800	29800	0
118	20240906	174200	1208358350	29800	29800	29800	29800	0
119	20240906	174100	1208358350	29800	29800	29800	29800	0
120	20240906	174000	1208358350	29800	29800	29800	29800	0
121	20240906	173900	1208358350	29800	29800	29800	29800	0
122	20240906	173800	1208358350	29800	29800	29800	29800	400
123	20240906	173700	1208358350	29800	29800	29800	29800	0
124	20240906	173600	1208358350	29800	29800	29800	29800	0
125	20240906	173500	1208358350	29800	29800	29800	29800	0
126	20240906	173400	1208358350	29800	29800	29800	29800	0
127	20240906	173300	1208358350	29800	29800	29800	29800	0
128	20240906	173200	1208358350	29800	29800	29800	29800	0
129	20240906	173100	1208358350	29800	29800	29800	29800	0
130	20240906	173000	1208358350	29800	29800	29800	29800	0
131	20240906	172900	1208358350	29800	29800	29800	29800	0
132	20240906	172800	1208358350	29800	29800	29800	29800	0
133	20240906	172700	1208358350	29800	29800	29800	29800	0
134	20240906	172600	1208358350	29800	29800	29800	29800	0
135	20240906	172500	1208358350	29800	29800	29800	29800	0
136	20240906	172400	1208358350	29800	29800	29800	29800	0
137	20240906	172300	1208358350	29800	29800	29800	29800	0
138	20240906	172200	1208358350	29800	29800	29800	29800	0
139	20240906	172100	1208358350	29800	29800	29800	29800	0
140	20240906	172000	1208358350	29800	29800	29800	29800	0
141	20240906	171900	1208358350	29800	29800	29800	29800	0
142	20240906	171800	1208358350	29800	29800	29800	29800	0
143	20240906	171700	1208358350	29800	29800	29800	29800	0
144	20240906	171600	1208358350	29800	29800	29800	29800	0
145	20240906	171500	1208358350	29800	29800	29800	29800	0
146	20240906	171400	1208358350	29800	29800	29800	29800	0
147	20240906	171300	1208358350	29800	29800	29800	29800	0
148	20240906	171200	1208358350	29800	29800	29800	29800	0
149	20240906	171100	1208358350	29800	29800	29800	29800	0
150	20240906	171000	1208358350	29800	29800	29800	29800	0
151	20240906	170900	1208358350	29800	29800	29800	29800	0
152	20240906	170800	1208358350	29800	29800	29800	29800	400
153	20240906	170700	1208358350	29800	29800	29800	29800	0
154	20240906	170600	1208358350	29800	29800	29800	29800	0
155	20240906	170500	1208358350	29800	29800	29800	29800	0
156	20240906	170400	1208358350	29800	29800	29800	29800	0
157	20240906	170300	1208358350	29800	29800	29800	29800	0
158	20240906	170200	1208358350	29800	29800	29800	29800	0
159	20240906	170100	1208358350	29800	29800	29800	29800	0
160	20240906	170000	1208358350	29800	29800	29800	29800	0
161	20240906	165900	1208358350	29800	29800	29800	29800	0
162	20240906	165800	1208358350	29800	29800	29800	29800	0
163	20240906	165700	1208358350	29800	29800	29800	29800	0
164	20240906	165600	1208358350	29800	29800	29800	29800	0
165	20240906	165500	1208358350	29800	29800	29800	29800	0
166	20240906	165400	1208358350	29800	29800	29800	29800	0
167	20240906	165300	1208358350	29800	29800	29800	29800	0
168	20240906	165200	1208358350	29800	29800	29800	29800	0
169	20240906	165100	1208358350	29800	29800	29800	29800	0
170	20240906	165000	1208358350	29800	29800	29800	29800	0
171	20240906	164900	1208358350	29800	29800	29800	29800	0
172	20240906	164800	1208358350	29800	29800	29800	29800	0
173	20240906	164700	1208358350	29800	29800	29800	29800	0
174	20240906	164600	1208358350	29800	29800	29800	29800	0
175	20240906	164500	1208358350	29800	29800	29800	29800	0
176	20240906	164400	1208358350	29800	29800	29800	29800	0
177	20240906	164300	1208358350	29800	29800	29800	29800	0
178	20240906	164200	1208358350	29800	29800	29800	29800	0
179	20240906	164100	1208358350	29800	29800	29800	29800	0
180	20240906	164000	1208358350	29800	29800	29800	29800	0
181	20240906	163900	1208358350	29800	29800	29800	29800	0
182	20240906	163800	1208358350	29800	29800	29800	29800	400
183	20240906	163700	1208358350	29800	29800	29800	29800	0
184	20240906	163600	1208358350	29800	29800	29800	29800	0
185	20240906	163500	1208358350	29800	29800	29800	29800	0
186	20240906	163400	1208358350	29800	29800	29800	29800	0
187	20240906	163300	1208358350	29800	29800	29800	29800	0
188	20240906	163200	1208358350	29800	29800	29800	29800	0
189	20240906	163100	1208358350	29800	29800	29800	29800	0
190	20240906	163000	1208358350	29800	29800	29800	29800	0
191	20240906	162900	1208358350	29800	29800	29800	29800	0
192	20240906	162800	1208358350	29800	29800	29800	29800	0
193	20240906	162700	1208358350	29800	29800	29800	29800	0
194	20240906	162600	1208358350	29800	29800	29800	29800	0
195	20240906	162500	1208358350	29800	29800	29800	29800	0
196	20240906	162400	1208358350	29800	29800	29800	29800	0
197	20240906	162300	1208358350	29800	29800	29800	29800	0
198	20240906	162200	1208358350	29800	29800	29800	29800	0
199	20240906	162100	1208358350	29800	29800	29800	29800	0
200	20240906	162000	1208358350	29800	29800	29800	29800	0
201	20240906	161900	1208358350	29800	29800	29800	29800	0
202	20240906	161800	1208358350	29800	29800	29800	29800	0
203	20240906	161700	1208358350	29800	29800	29800	29800	0
204	20240906	161600	1208358350	29800	29800	29800	29800	0
205	20240906	161500	1208358350	29800	29800	29800	29800	0
206	20240906	161400	1208358350	29800	29800	29800	29800	0
207	20240906	161300	1208358350	29800	29800	29800	29800	0
208	20240906	161200	1208358350	29800	29800	29800	29800	0
209	20240906	161100	1208358350	29800	29800	29800	29800	0
210	20240906	161000	1208358350	29800	29800	29800	29800	0
211	20240906	160900	1208358350	29800	29800	29800	29800	0
212	20240906	160800	1208358350	29800	29800	29800	29800	400
213	20240906	160700	1208358350	29800	29800	29800	29800	0
214	20240906	160600	1208358350	29800	29800	29800	29800	0
215	20240906	160500	1208358350	29800	29800	29800	29800	0
216	20240906	160400	1208358350	29800	29800	29800	29800	0
217	20240906	160300	1208358350	29800	29800	29800	29800	0
218	20240906	160200	1208358350	29800	29800	29800	29800	0
219	20240906	160100	1208358350	29800	29800	29800	29800	0
220	20240906	160000	1208358350	29800	29800	29800	29800	0
221	20240906	155900	1208358350	29800	29800	29800	29800	0
222	20240906	155800	1208358350	29800	29800	29800	29800	0
223	20240906	155700	1208358350	29800	29800	29800	29800	0
224	20240906	155600	1208358350	29800	29800	29800	29800	0
225	20240906	155500	1208358350	29800	29800	29800	29800	0
226	20240906	155400	1208358350	29800	29800	29800	29800	0
227	20240906	155300	1208358350	29800	29800	29800	29800	0
228	20240906	155200	1208358350	29800	29800	29800	29800	0
229	20240906	155100	1208358350	29800	29800	29800	29800	0
230	20240906	155000	1208358350	29800	29800	29800	29800	0
231	20240906	154900	1208358350	29800	29800	29800	29800	0
232	20240906	154800	1208358350	29800	29800	29800	29800	0
233	20240906	154700	1208358350	29800	29800	29800	29800	0
234	20240906	154600	1208358350	29800	29800	29800	29800	0
235	20240906	154500	1208358350	29800	29800	29800	29800	0
236	20240906	154400	1208358350	29800	29800	29800	29800	0
237	20240906	154300	1208358350	29800	29800	29800	29800	0
238	20240906	154200	1208358350	29800	29800	29800	29800	0
239	20240906	154100	1208358350	29800	29800	29800	29800	0
240	20240906	154000	1208358350	29800	29800	29800	29800	0
241	20240906	153900	1208358350	29800	29800	29800	29800	0
242	20240906	153800	1208358350	29800	29800	29800	29800	400
243	20240906	153700	1208358350	29800	29800	29800	29800	0
244	20240906	153600	1208358350	29800	29800	29800	29800	0
245	20240906	153500	1208358350	29800	29800	29800	29800	0
246	20240906	153400	1208358350	29800	29800	29800	29800	0
247	20240906	153300	1208358350	29800	29800	29800	29800	0
248	20240906	153200	1208358350	29800	29800	29800	29800	0
249	20240906	153100	1208358350	29800	29800	29800	29800	0
250	20240906	153000	1208358350	29800	29800	29800	29800	400
251	20240906	152900	1196438350	29550	29550	29550	29550	0
252	20240906	152800	1196438350	29550	29550	29550	29550	0
253	20240906	152700	1196438350	29550	29550	29550	29550	0
254	20240906	152600	1196438350	29550	29550	29550	29550	0
255	20240906	152500	1196438350	29550	29550	29550	29550	0
256	20240906	152400	1196438350	29550	29550	29550	29550	0
257	20240906	152300	1196438350	29550	29550	29550	29550	0
258	20240906	152200	1196438350	29550	29550	29550	29550	0
259	20240906	152100	1196438350	29550	29550	29550	29550	0
260	20240906	152000	1196438350	29550	29550	29550	29550	0
261	20240906	151900	1196438350	29550	29650	29650	29550	491
262	20240906	151800	1181904050	29800	29800	29800	29800	490
263	20240906	151700	1167302050	29750	29750	29750	29750	0
264	20240906	151600	1167302050	29750	29750	29750	29750	0
265	20240906	151500	1167302050	29750	29650	29800	29650	50
266	20240906	151400	1165816050	29700	29750	29750	29700	129
267	20240906	151300	1161982700	29750	29750	29750	29750	7
268	20240906	151200	1161774450	29750	29750	29750	29750	0
269	20240906	151100	1161774450	29750	29800	29800	29750	36
270	20240906	151000	1160701700	29700	29750	29750	29700	181
271	20240906	150900	1155320350	29750	29750	29750	29750	2
272	20240906	150800	1155260850	29750	29750	29750	29750	18
273	20240906	150700	1154725350	29800	29850	29850	29800	496
274	20240906	150600	1139926250	29850	29850	29850	29850	132
275	20240906	150500	1135986050	29850	29800	29850	29800	216
276	20240906	150400	1129540450	29800	29800	29800	29800	12
277	20240906	150300	1129182850	29750	29800	29800	29750	101
278	20240906	150200	1126176550	29800	29800	29800	29800	30
279	20240906	150100	1125282550	29800	29800	29800	29800	37
280	20240906	150000	1124179950	29800	29800	29800	29800	0
281	20240906	145900	1124179950	29800	29850	29850	29800	10
282	20240906	145800	1123881500	29800	29850	29850	29800	180
283	20240906	145700	1118516150	29850	29800	29850	29800	120
284	20240906	145600	1114936450	29800	29800	29800	29800	33
285	20240906	145500	1113953050	29850	29850	29850	29850	93
286	20240906	145400	1111177000	29850	29850	29850	29850	27
287	20240906	145300	1110371050	29800	29800	29850	29800	98
288	20240906	145200	1107449700	29800	29800	29800	29800	3
289	20240906	145100	1107360300	29750	29750	29750	29750	2
290	20240906	145000	1107300800	29750	29750	29750	29750	23
291	20240906	144900	1106616550	29700	29650	29700	29650	502
292	20240906	144800	1091714750	29650	29600	29650	29550	140
293	20240906	144700	1087569450	29600	29600	29600	29550	16
294	20240906	144600	1087095900	29600	29550	29600	29550	36
295	20240906	144500	1086030350	29550	29600	29600	29550	91
296	20240906	144400	1083338800	29600	29600	29600	29600	46
297	20240906	144300	1081977200	29600	29550	29600	29500	25
298	20240906	144200	1081237850	29550	29550	29550	29550	18
299	20240906	144100	1080705950	29550	29550	29550	29550	27
300	20240906	144000	1079908100	29550	29550	29550	29550	25
301	20240906	143900	1079169350	29500	29500	29500	29500	95
302	20240906	143800	1076366850	29500	29500	29500	29500	30
303	20240906	143700	1075481850	29500	29500	29500	29500	3
304	20240906	143600	1075393350	29450	29450	29450	29450	5
305	20240906	143500	1075246100	29450	29550	29550	29450	959
306	20240906	143400	1046961200	29600	29600	29600	29600	52
307	20240906	143300	1045422000	29600	29600	29600	29600	0
308	20240906	143200	1045422000	29600	29650	29650	29600	55
309	20240906	143100	1043792250	29650	29650	29650	29650	51
310	20240906	143000	1042280100	29650	29600	29650	29600	38
311	20240906	142900	1041153650	29600	29600	29600	29600	34
312	20240906	142800	1040147250	29550	29550	29550	29550	179
313	20240906	142700	1034857800	29500	29500	29500	29500	0
314	20240906	142600	1034857800	29500	29500	29500	29500	0
315	20240906	142500	1034857800	29500	29500	29500	29500	1
316	20240906	142400	1034828300	29500	29500	29500	29500	16
317	20240906	142300	1034356300	29500	29500	29500	29500	23
318	20240906	142200	1033677800	29500	29500	29500	29500	360
319	20240906	142100	1023057800	29500	29500	29500	29500	0
320	20240906	142000	1023057800	29500	29500	29500	29500	24
321	20240906	141900	1022349800	29500	29500	29500	29500	33
322	20240906	141800	1021376300	29500	29500	29500	29500	13
323	20240906	141700	1020992800	29500	29500	29500	29500	104
324	20240906	141600	1017924800	29500	29500	29500	29500	0
325	20240906	141500	1017924800	29500	29500	29500	29500	4
326	20240906	141400	1017806800	29500	29550	29550	29500	72
327	20240906	141300	1015680000	29550	29650	29650	29550	79
328	20240906	141200	1013342250	29550	29550	29550	29550	3
329	20240906	141100	1013253600	29500	29500	29500	29500	0
330	20240906	141000	1013253600	29500	29500	29500	29500	0
331	20240906	140900	1013253600	29500	29500	29500	29500	88
332	20240906	140800	1010657600	29500	29500	29500	29500	172
333	20240906	140700	1005583600	29500	29500	29500	29500	8
334	20240906	140600	1005347600	29500	29500	29500	29500	0
335	20240906	140500	1005347600	29500	29700	29700	29500	1154
336	20240906	140400	971297750	29700	29800	29800	29700	100
337	20240906	140300	968321550	29800	29800	29800	29800	31
338	20240906	140200	967397750	29800	29800	29800	29800	69
339	20240906	140100	965341550	29800	29800	29800	29800	79
340	20240906	140000	962987350	29800	29800	29800	29800	14
341	20240906	135900	962570150	29800	29800	29800	29800	144
342	20240906	135800	958278950	29900	29900	29900	29900	19
343	20240906	135700	957710850	29900	29900	29900	29900	26
344	20240906	135600	956933450	29900	29900	29900	29900	30
345	20240906	135500	956036450	29900	29900	29900	29900	63
346	20240906	135400	954152750	29900	29900	29900	29900	47
347	20240906	135300	952747450	29900	29900	29900	29900	29
348	20240906	135200	951880350	29900	29900	29900	29900	50
349	20240906	135100	950385350	29900	29900	29900	29900	25
350	20240906	135000	949637850	29850	29850	29850	29850	1
351	20240906	134900	949608000	29850	29900	29900	29850	151
352	20240906	134800	945098150	29900	29900	29900	29900	18
353	20240906	134700	944559950	29900	29900	29900	29900	28
354	20240906	134600	943722750	29950	29950	29950	29950	25
355	20240906	134500	942974000	29950	29950	29950	29950	22
356	20240906	134400	942315100	29950	29900	29950	29900	251
357	20240906	134300	934807650	29900	29900	29900	29900	4
358	20240906	134200	934688050	29900	29900	29900	29900	57
359	20240906	134100	932983750	29900	29900	29900	29900	50
360	20240906	134000	931488750	29850	29850	29850	29850	7
361	20240906	133900	931279800	29850	29800	29850	29800	14
362	20240906	133800	930861950	29850	29850	29850	29850	88
363	20240906	133700	928235150	29850	29850	29850	29850	69
364	20240906	133600	926175500	29850	29800	29850	29800	42
365	20240906	133500	924922300	29800	29800	29800	29800	21
366	20240906	133400	924296500	29750	29750	29750	29750	12
367	20240906	133300	923939500	29700	29700	29700	29700	261
368	20240906	133200	916187800	29700	29600	29700	29600	16
369	20240906	133100	915712700	29700	29700	29700	29700	51
370	20240906	133000	914198000	29700	29600	29700	29600	24
371	20240906	132900	913485300	29600	29600	29600	29600	0
372	20240906	132800	913485300	29600	29600	29600	29600	0
373	20240906	132700	913485300	29600	29600	29600	29600	33
374	20240906	132600	912508500	29650	29650	29650	29650	37
375	20240906	132500	911411450	29700	29700	29700	29700	42
376	20240906	132400	910164050	29650	29600	29650	29600	35
377	20240906	132300	909126350	29650	29600	29650	29600	172
378	20240906	132200	904028250	29500	29500	29500	29500	0
379	20240906	132100	904028250	29500	29500	29500	29500	0
380	20240906	132000	904028250	29500	29500	29500	29500	0
381	20240906	131900	904028250	29500	29450	29500	29450	28
382	20240906	131800	903202300	29500	29500	29500	29500	29
383	20240906	131700	902346800	29400	29400	29400	29400	0
384	20240906	131600	902346800	29400	29400	29400	29400	500
385	20240906	131500	887646800	29400	29400	29400	29400	1
386	20240906	131400	887617400	29400	29400	29400	29400	0
387	20240906	131300	887617400	29400	29400	29400	29400	0
388	20240906	131200	887617400	29400	29400	29400	29400	0
389	20240906	131100	887617400	29400	29400	29400	29400	0
390	20240906	131000	887617400	29400	29400	29400	29400	35
391	20240906	130900	886588400	29400	29400	29400	29400	338
392	20240906	130800	876651200	29450	29450	29450	29450	3
393	20240906	130700	876562850	29450	29450	29450	29450	0
394	20240906	130600	876562850	29450	29450	29450	29450	4
395	20240906	130500	876445050	29450	29450	29450	29450	194
396	20240906	130400	870731750	29450	29450	29450	29450	6
397	20240906	130300	870555050	29500	29500	29500	29500	0
398	20240906	130200	870555050	29500	29500	29500	29500	0
399	20240906	130100	870555050	29500	29500	29500	29500	0
400	20240906	130000	870555050	29500	29500	29500	29500	0
401	20240906	125900	870555050	29500	29500	29500	29500	3
402	20240906	125800	870466550	29450	29450	29450	29450	3
403	20240906	125700	870378200	29450	29450	29450	29450	20
404	20240906	125600	869789200	29450	29450	29450	29450	0
405	20240906	125500	869789200	29450	29450	29450	29450	10
406	20240906	125400	869494700	29450	29450	29450	29450	0
407	20240906	125300	869494700	29450	29450	29450	29450	0
408	20240906	125200	869494700	29450	29450	29450	29450	130
409	20240906	125100	865666200	29450	29450	29450	29450	0
410	20240906	125000	865666200	29450	29500	29500	29450	118
411	20240906	124900	862186700	29600	29600	29600	29600	0
412	20240906	124800	862186700	29600	29600	29600	29600	6
413	20240906	124700	862009100	29600	29600	29600	29600	1
414	20240906	124600	861979500	29750	29750	29750	29750	0
415	20240906	124500	861979500	29750	29750	29750	29750	0
416	20240906	124400	861979500	29750	29750	29750	29750	0
417	20240906	124300	861979500	29750	29600	29750	29600	24
418	20240906	124200	861268950	29500	29500	29500	29500	0
419	20240906	124100	861268950	29500	29500	29500	29500	100
420	20240906	124000	858318950	29500	29500	29500	29500	4
421	20240906	123900	858200950	29500	29500	29500	29500	50
422	20240906	123800	856725950	29550	29550	29550	29550	13
423	20240906	123700	856341800	29550	29550	29550	29550	11
424	20240906	123600	856016750	29550	29550	29550	29550	0
425	20240906	123500	856016750	29550	29550	29550	29550	0
426	20240906	123400	856016750	29550	29550	29550	29550	0
427	20240906	123300	856016750	29550	29550	29550	29550	0
428	20240906	123200	856016750	29550	29550	29550	29550	0
429	20240906	123100	856016750	29550	29550	29550	29550	0
430	20240906	123000	856016750	29550	29550	29550	29550	0
431	20240906	122900	856016750	29550	29550	29550	29550	9
432	20240906	122800	855750800	29550	29550	29550	29550	0
433	20240906	122700	855750800	29550	29550	29550	29550	0
434	20240906	122600	855750800	29550	29550	29550	29550	1
435	20240906	122500	855721250	29550	29550	29550	29550	0
436	20240906	122400	855721250	29550	29500	29550	29500	197
437	20240906	122300	849902200	29500	29500	29500	29500	0
438	20240906	122200	849902200	29500	29500	29500	29500	0
439	20240906	122100	849902200	29500	29500	29500	29500	0
440	20240906	122000	849902200	29500	29500	29500	29500	50
441	20240906	121900	848427200	29450	29450	29450	29450	0
442	20240906	121800	848427200	29450	29450	29450	29450	0
443	20240906	121700	848427200	29450	29450	29450	29450	0
444	20240906	121600	848427200	29450	29450	29450	29450	0
445	20240906	121500	848427200	29450	29450	29450	29450	0
446	20240906	121400	848427200	29450	29450	29450	29450	0
447	20240906	121300	848427200	29450	29450	29450	29450	0
448	20240906	121200	848427200	29450	29450	29450	29450	0
449	20240906	121100	848427200	29450	29650	29650	29450	252
450	20240906	121000	840990750	29750	29650	29750	29650	6
451	20240906	120900	840812450	29750	29750	29750	29750	0
452	20240906	120800	840812450	29750	29650	29750	29650	15
453	20240906	120700	840366300	29500	29500	29500	29500	0
454	20240906	120600	840366300	29500	29500	29500	29500	64
455	20240906	120500	838478300	29500	29500	29500	29500	6
456	20240906	120400	838301300	29650	29650	29650	29650	0
457	20240906	120300	838301300	29650	29650	29650	29650	0
458	20240906	120200	838301300	29650	29600	29650	29600	20
459	20240906	120100	837708350	29550	29550	29550	29550	0
460	20240906	120000	837708350	29550	29550	29550	29550	1
461	20240906	115900	837678800	29550	29550	29550	29550	1
462	20240906	115800	837649250	29550	29550	29550	29550	0
463	20240906	115700	837649250	29550	29550	29550	29550	1
464	20240906	115600	837619700	29450	29450	29450	29450	0
465	20240906	115500	837619700	29450	29450	29450	29450	150
466	20240906	115400	833202200	29450	29500	29500	29450	143
467	20240906	115300	828984600	29500	29550	29550	29500	287
468	20240906	115200	820507300	29550	29550	29550	29550	0
469	20240906	115100	820507300	29550	29550	29550	29550	50
470	20240906	115000	819029800	29550	29600	29600	29550	81
471	20240906	114900	816635350	29550	29550	29550	29550	0
472	20240906	114800	816635350	29550	29550	29550	29550	0
473	20240906	114700	816635350	29550	29550	29550	29550	0
474	20240906	114600	816635350	29550	29550	29550	29550	0
475	20240906	114500	816635350	29550	29550	29550	29550	1
476	20240906	114400	816605800	29550	29550	29550	29550	0
477	20240906	114300	816605800	29550	29550	29550	29500	232
478	20240906	114200	809756200	29550	29550	29550	29550	10
479	20240906	114100	809460700	29500	29500	29500	29500	192
480	20240906	114000	803796700	29550	29550	29550	29550	10
481	20240906	113900	803501200	29550	29550	29550	29550	30
482	20240906	113800	802614700	29550	29550	29550	29550	30
483	20240906	113700	801728200	29550	29550	29550	29550	27
484	20240906	113600	800930350	29500	29600	29600	29500	674
485	20240906	113500	780993250	29650	29650	29650	29650	141
486	20240906	113400	776812600	29700	29700	29700	29700	0
487	20240906	113300	776812600	29700	29700	29700	29700	0
488	20240906	113200	776812600	29700	29700	29700	29700	0
489	20240906	113100	776812600	29700	29700	29700	29700	0
490	20240906	113000	776812600	29700	29700	29700	29700	1
491	20240906	112900	776782900	29700	29700	29700	29700	10
492	20240906	112800	776485900	29700	29700	29700	29700	0
493	20240906	112700	776485900	29700	29700	29700	29700	0
494	20240906	112600	776485900	29700	29700	29700	29700	0
495	20240906	112500	776485900	29700	29700	29700	29700	1
496	20240906	112400	776456200	29700	29650	29700	29650	146
497	20240906	112300	772127150	29650	29650	29650	29650	100
498	20240906	112200	769162150	29700	29700	29700	29700	3
499	20240906	112100	769073050	29650	29650	29650	29650	0
500	20240906	112000	769073050	29650	29650	29650	29650	1
501	20240906	111900	769043400	29650	29650	29650	29650	15
502	20240906	111800	768598650	29650	29700	29700	29650	16
503	20240906	111700	768124200	29700	29650	29700	29650	8
504	20240906	111600	767886850	29700	29700	29700	29700	15
505	20240906	111500	767441350	29700	29700	29700	29700	0
506	20240906	111400	767441350	29700	29650	29700	29600	94
507	20240906	111300	764654800	29650	29700	29700	29650	19
508	20240906	111200	764091200	29700	29800	29800	29700	233
509	20240906	111100	757158800	29850	29850	29850	29850	144
510	20240906	111000	752860400	29800	29800	29800	29800	0
511	20240906	110900	752860400	29800	29800	29800	29800	0
512	20240906	110800	752860400	29800	29900	29900	29800	200
513	20240906	110700	746889500	29800	29800	29800	29800	0
514	20240906	110600	746889500	29800	29800	29800	29800	121
515	20240906	110500	743283700	29900	29800	29900	29800	11
516	20240906	110400	742955800	29800	29750	29800	29750	14
517	20240906	110300	742539000	29750	29750	29750	29750	0
518	20240906	110200	742539000	29750	29750	29750	29750	1
519	20240906	110100	742509250	29750	29750	29750	29750	3
520	20240906	110000	742420000	29750	29750	29750	29750	1
521	20240906	105900	742390250	29750	29750	29750	29750	1
522	20240906	105800	742360500	29750	29750	29750	29750	0
523	20240906	105700	742360500	29750	29750	29750	29750	116
524	20240906	105600	738909500	29800	29800	29800	29800	130
525	20240906	105500	735035500	29950	29900	29950	29900	130
526	20240906	105400	731148000	29850	29800	29850	29800	16
527	20240906	105300	730670450	29750	29750	29750	29750	0
528	20240906	105200	730670450	29750	29750	29750	29750	0
529	20240906	105100	730670450	29750	29700	29750	29700	180
530	20240906	105000	725316500	29700	29700	29700	29700	0
531	20240906	104900	725316500	29700	29700	29700	29700	0
532	20240906	104800	725316500	29700	29700	29700	29700	20
533	20240906	104700	724722500	29700	29700	29700	29700	0
534	20240906	104600	724722500	29700	29700	29700	29700	43
535	20240906	104500	723445400	29700	29650	29700	29600	90
536	20240906	104400	720781050	29700	29700	29700	29700	6
537	20240906	104300	720602850	29700	29700	29700	29700	100
538	20240906	104200	717632850	29700	29700	29700	29700	0
539	20240906	104100	717632850	29700	29600	29700	29600	215
540	20240906	104000	711263850	29600	29600	29600	29600	0
541	20240906	103900	711263850	29600	29600	29600	29600	3
542	20240906	103800	711175050	29600	29600	29600	29600	55
543	20240906	103700	709547050	29600	29500	29600	29500	2
544	20240906	103600	709487950	29500	29600	29600	29450	3326
545	20240906	103500	611345200	29650	29750	29800	29650	418
546	20240906	103400	598927750	29800	29800	29800	29800	0
547	20240906	103300	598927750	29800	29800	29800	29800	183
548	20240906	103200	593474350	29850	29850	29850	29850	0
549	20240906	103100	593474350	29850	29850	29850	29850	6
550	20240906	103000	593295250	29850	29850	29850	29850	295
551	20240906	102900	584489500	29850	29850	29850	29850	0
552	20240906	102800	584489500	29850	29850	29850	29850	37
553	20240906	102700	583385050	29800	29800	29800	29800	500
554	20240906	102600	568485050	29750	29750	29750	29750	37
555	20240906	102500	567384300	29750	29750	29750	29750	0
556	20240906	102400	567384300	29750	29750	29750	29750	4
557	20240906	102300	567265300	29700	29700	29700	29700	0
558	20240906	102200	567265300	29700	29700	29700	29700	4
559	20240906	102100	567146500	29700	29700	29700	29700	2
560	20240906	102000	567087100	29650	29650	29650	29650	17
561	20240906	101900	566583050	29650	29650	29650	29650	2
562	20240906	101800	566523750	29600	29600	29600	29600	514
563	20240906	101700	551309350	29600	29600	29650	29600	262
564	20240906	101600	543554100	29500	29500	29500	29500	2
565	20240906	101500	543495100	29600	29550	29600	29500	502
566	20240906	101400	528645800	29600	29600	29600	29600	100
567	20240906	101300	525685800	29550	29550	29550	29550	21
568	20240906	101200	525065250	29600	29600	29600	29600	16
569	20240906	101100	524591650	29700	29550	29750	29550	255
570	20240906	101000	517025650	29550	29550	29550	29550	140
571	20240906	100900	512888650	29500	29550	29550	29500	905
572	20240906	100800	486153800	29600	29700	29700	29600	1116
573	20240906	100700	453062450	29700	29700	29700	29700	1
574	20240906	100600	453032750	29700	29700	29700	29700	13
575	20240906	100500	452646650	29700	29700	29700	29700	103
576	20240906	100400	449587550	29700	29750	29750	29700	240
577	20240906	100300	442457050	29750	29750	29750	29750	22
578	20240906	100200	441802550	29750	29800	29800	29750	268
579	20240906	100100	433821200	29800	29800	29800	29800	0
580	20240906	100000	433821200	29800	29950	29950	29800	45
581	20240906	095900	432477900	29900	29950	29950	29900	278
582	20240906	095800	424154400	29950	29950	29950	29950	294
583	20240906	095700	415349100	29900	29900	29900	29900	92
584	20240906	095600	412598300	29900	29900	29900	29900	29
585	20240906	095500	411731200	29850	29850	29850	29850	147
586	20240906	095400	407343250	29800	29800	29800	29800	4
587	20240906	095300	407224050	29700	29700	29700	29700	0
588	20240906	095200	407224050	29700	29800	29800	29700	172
589	20240906	095100	402115550	29800	29750	29800	29750	45
590	20240906	095000	400775350	29750	29650	29750	29650	5
591	20240906	094900	400626850	29700	29700	29700	29700	201
592	20240906	094800	394657150	29750	29750	29750	29750	3
593	20240906	094700	394567900	29700	29750	29750	29700	67
594	20240906	094600	392577600	29750	29700	29750	29700	109
595	20240906	094500	389339850	29750	29700	29750	29700	6
596	20240906	094400	389161400	29700	29750	29800	29700	113
597	20240906	094300	385802050	29700	29750	29750	29700	99
598	20240906	094200	382861500	29700	29700	29700	29700	2
599	20240906	094100	382802100	29800	29750	29800	29650	238
600	20240906	094000	375733550	29750	29700	29750	29700	12
601	20240906	093900	375376850	29750	29750	29750	29700	125
602	20240906	093800	371663700	29750	29700	29750	29700	60
603	20240906	093700	369881500	29700	29750	29750	29700	12
604	20240906	093600	369524800	29750	29800	29800	29700	21
605	20240906	093500	368900750	29800	29750	29800	29750	8
606	20240906	093400	368662550	29850	29850	29850	29850	4
607	20240906	093300	368543150	29800	29800	29800	29800	18
608	20240906	093200	368006750	29800	29800	29850	29800	32
609	20240906	093100	367053100	29800	29800	29800	29800	136
610	20240906	093000	363000300	29800	29700	29800	29650	520
611	20240906	092900	347545600	29650	29700	29700	29650	276
612	20240906	092800	339349100	29700	29800	29800	29700	13
613	20240906	092700	338962800	29800	29700	29800	29700	145
614	20240906	092600	334644800	29700	29800	29800	29700	93
615	20240906	092500	331873500	29800	29700	29800	29600	1028
616	20240906	092400	301354050	29700	29750	29750	29700	124
617	20240906	092300	297666050	29750	29700	29750	29650	221
618	20240906	092200	291104650	29700	29700	29700	29650	158
619	20240906	092100	286414550	29750	29600	29800	29600	72
620	20240906	092000	284281800	29800	29800	29800	29550	198
621	20240906	091900	278422700	29800	29800	29800	29450	255
622	20240906	091800	270849750	29450	29600	29650	29400	3114
623	20240906	091700	178908950	29600	29600	29650	29550	1093
624	20240906	091600	146550750	29650	30250	30250	29400	2272
625	20240906	091500	78702550	30250	30200	30250	30200	3
626	20240906	091400	78611900	30200	30400	30400	30200	372
627	20240906	091300	67350800	30400	30300	30400	30300	24
628	20240906	091200	66623500	30300	30400	30650	30300	32
629	20240906	091100	65650000	30700	30250	30700	30250	146
630	20240906	091000	61205100	30200	30500	30500	30200	1000
631	20240906	090900	30873800	30450	30550	30550	30450	138
632	20240906	090800	26663650	30600	30650	30700	30600	146
633	20240906	090700	22193600	30650	30650	30650	30650	27
634	20240906	090600	21366050	30650	30650	30650	30650	29
635	20240906	090500	20477200	30650	30650	30800	30600	11
636	20240906	090400	20139550	30900	30850	30900	30850	51
637	20240906	090300	18563700	30850	30650	30850	30650	188
638	20240906	090200	12795650	30650	30700	30700	30650	222
639	20240906	090100	5991300	30700	30800	30800	30700	174
640	20240906	090000	647850	30850	30850	30850	30850	21