KissMeData/092730/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	195900	1730601000	23500	23500	23500	23500	958
3	20240912	195800	1730601000	23500	23500	23500	23500	0
4	20240912	195700	1730601000	23500	23500	23500	23500	0
5	20240912	195600	1730601000	23500	23500	23500	23500	0
6	20240912	195500	1730601000	23500	23500	23500	23500	0
7	20240912	195400	1730601000	23500	23500	23500	23500	0
8	20240912	195300	1730601000	23500	23500	23500	23500	0
9	20240912	195200	1730601000	23500	23500	23500	23500	0
10	20240912	195100	1730601000	23500	23500	23500	23500	0
11	20240912	195000	1730601000	23500	23500	23500	23500	0
12	20240912	194900	1730601000	23500	23500	23500	23500	0
13	20240912	194800	1730601000	23500	23500	23500	23500	0
14	20240912	194700	1730601000	23500	23500	23500	23500	0
15	20240912	194600	1730601000	23500	23500	23500	23500	0
16	20240912	194500	1730601000	23500	23500	23500	23500	0
17	20240912	194400	1730601000	23500	23500	23500	23500	0
18	20240912	194300	1730601000	23500	23500	23500	23500	0
19	20240912	194200	1730601000	23500	23500	23500	23500	0
20	20240912	194100	1730601000	23500	23500	23500	23500	0
21	20240912	194000	1730601000	23500	23500	23500	23500	0
22	20240912	193900	1730601000	23500	23500	23500	23500	0
23	20240912	193800	1730601000	23500	23500	23500	23500	0
24	20240912	193700	1730601000	23500	23500	23500	23500	0
25	20240912	193600	1730601000	23500	23500	23500	23500	0
26	20240912	193500	1730601000	23500	23500	23500	23500	0
27	20240912	193400	1730601000	23500	23500	23500	23500	0
28	20240912	193300	1730601000	23500	23500	23500	23500	0
29	20240912	193200	1730601000	23500	23500	23500	23500	0
30	20240912	193100	1730601000	23500	23500	23500	23500	0
31	20240912	193000	1730601000	23500	23500	23500	23500	0
32	20240912	192900	1730601000	23500	23500	23500	23500	958
33	20240912	192800	1730601000	23500	23500	23500	23500	0
34	20240912	192700	1730601000	23500	23500	23500	23500	0
35	20240912	192600	1730601000	23500	23500	23500	23500	0
36	20240912	192500	1730601000	23500	23500	23500	23500	0
37	20240912	192400	1730601000	23500	23500	23500	23500	0
38	20240912	192300	1730601000	23500	23500	23500	23500	0
39	20240912	192200	1730601000	23500	23500	23500	23500	0
40	20240912	192100	1730601000	23500	23500	23500	23500	0
41	20240912	192000	1730601000	23500	23500	23500	23500	0
42	20240912	191900	1730601000	23500	23500	23500	23500	0
43	20240912	191800	1730601000	23500	23500	23500	23500	0
44	20240912	191700	1730601000	23500	23500	23500	23500	0
45	20240912	191600	1730601000	23500	23500	23500	23500	0
46	20240912	191500	1730601000	23500	23500	23500	23500	0
47	20240912	191400	1730601000	23500	23500	23500	23500	0
48	20240912	191300	1730601000	23500	23500	23500	23500	0
49	20240912	191200	1730601000	23500	23500	23500	23500	0
50	20240912	191100	1730601000	23500	23500	23500	23500	0
51	20240912	191000	1730601000	23500	23500	23500	23500	0
52	20240912	190900	1730601000	23500	23500	23500	23500	0
53	20240912	190800	1730601000	23500	23500	23500	23500	0
54	20240912	190700	1730601000	23500	23500	23500	23500	0
55	20240912	190600	1730601000	23500	23500	23500	23500	0
56	20240912	190500	1730601000	23500	23500	23500	23500	0
57	20240912	190400	1730601000	23500	23500	23500	23500	0
58	20240912	190300	1730601000	23500	23500	23500	23500	0
59	20240912	190200	1730601000	23500	23500	23500	23500	0
60	20240912	190100	1730601000	23500	23500	23500	23500	0
61	20240912	190000	1730601000	23500	23500	23500	23500	0
62	20240912	185900	1730601000	23500	23500	23500	23500	958
63	20240912	185800	1730601000	23500	23500	23500	23500	0
64	20240912	185700	1730601000	23500	23500	23500	23500	0
65	20240912	185600	1730601000	23500	23500	23500	23500	0
66	20240912	185500	1730601000	23500	23500	23500	23500	0
67	20240912	185400	1730601000	23500	23500	23500	23500	0
68	20240912	185300	1730601000	23500	23500	23500	23500	0
69	20240912	185200	1730601000	23500	23500	23500	23500	0
70	20240912	185100	1730601000	23500	23500	23500	23500	0
71	20240912	185000	1730601000	23500	23500	23500	23500	0
72	20240912	184900	1730601000	23500	23500	23500	23500	0
73	20240912	184800	1730601000	23500	23500	23500	23500	0
74	20240912	184700	1730601000	23500	23500	23500	23500	0
75	20240912	184600	1730601000	23500	23500	23500	23500	0
76	20240912	184500	1730601000	23500	23500	23500	23500	0
77	20240912	184400	1730601000	23500	23500	23500	23500	0
78	20240912	184300	1730601000	23500	23500	23500	23500	0
79	20240912	184200	1730601000	23500	23500	23500	23500	0
80	20240912	184100	1730601000	23500	23500	23500	23500	0
81	20240912	184000	1730601000	23500	23500	23500	23500	0
82	20240912	183900	1730601000	23500	23500	23500	23500	0
83	20240912	183800	1730601000	23500	23500	23500	23500	0
84	20240912	183700	1730601000	23500	23500	23500	23500	0
85	20240912	183600	1730601000	23500	23500	23500	23500	0
86	20240912	183500	1730601000	23500	23500	23500	23500	0
87	20240912	183400	1730601000	23500	23500	23500	23500	0
88	20240912	183300	1730601000	23500	23500	23500	23500	0
89	20240912	183200	1730601000	23500	23500	23500	23500	0
90	20240912	183100	1730601000	23500	23500	23500	23500	0
91	20240912	183000	1730601000	23500	23500	23500	23500	0
92	20240912	182900	1730601000	23500	23500	23500	23500	958
93	20240912	182800	1730601000	23500	23500	23500	23500	0
94	20240912	182700	1730601000	23500	23500	23500	23500	0
95	20240912	182600	1730601000	23500	23500	23500	23500	0
96	20240912	182500	1730601000	23500	23500	23500	23500	0
97	20240912	182400	1730601000	23500	23500	23500	23500	0
98	20240912	182300	1730601000	23500	23500	23500	23500	0
99	20240912	182200	1730601000	23500	23500	23500	23500	0
100	20240912	182100	1730601000	23500	23500	23500	23500	0
101	20240912	182000	1730601000	23500	23500	23500	23500	0
102	20240912	181900	1730601000	23500	23500	23500	23500	0
103	20240912	181800	1730601000	23500	23500	23500	23500	0
104	20240912	181700	1730601000	23500	23500	23500	23500	0
105	20240912	181600	1730601000	23500	23500	23500	23500	0
106	20240912	181500	1730601000	23500	23500	23500	23500	0
107	20240912	181400	1730601000	23500	23500	23500	23500	0
108	20240912	181300	1730601000	23500	23500	23500	23500	0
109	20240912	181200	1730601000	23500	23500	23500	23500	0
110	20240912	181100	1730601000	23500	23500	23500	23500	0
111	20240912	181000	1730601000	23500	23500	23500	23500	0
112	20240912	180900	1730601000	23500	23500	23500	23500	0
113	20240912	180800	1730601000	23500	23500	23500	23500	0
114	20240912	180700	1730601000	23500	23500	23500	23500	0
115	20240912	180600	1730601000	23500	23500	23500	23500	0
116	20240912	180500	1730601000	23500	23500	23500	23500	0
117	20240912	180400	1730601000	23500	23500	23500	23500	0
118	20240912	180300	1730601000	23500	23500	23500	23500	0
119	20240912	180200	1730601000	23500	23500	23500	23500	0
120	20240912	180100	1730601000	23500	23500	23500	23500	0
121	20240912	180000	1730601000	23500	23500	23500	23500	0
122	20240912	175900	1730601000	23500	23500	23500	23500	958
123	20240912	175800	1730601000	23500	23500	23500	23500	0
124	20240912	175700	1730601000	23500	23500	23500	23500	0
125	20240912	175600	1730601000	23500	23500	23500	23500	0
126	20240912	175500	1730601000	23500	23500	23500	23500	0
127	20240912	175400	1730601000	23500	23500	23500	23500	0
128	20240912	175300	1730601000	23500	23500	23500	23500	0
129	20240912	175200	1730601000	23500	23500	23500	23500	0
130	20240912	175100	1730601000	23500	23500	23500	23500	0
131	20240912	175000	1730601000	23500	23500	23500	23500	0
132	20240912	174900	1730601000	23500	23500	23500	23500	0
133	20240912	174800	1730601000	23500	23500	23500	23500	0
134	20240912	174700	1730601000	23500	23500	23500	23500	0
135	20240912	174600	1730601000	23500	23500	23500	23500	0
136	20240912	174500	1730601000	23500	23500	23500	23500	0
137	20240912	174400	1730601000	23500	23500	23500	23500	0
138	20240912	174300	1730601000	23500	23500	23500	23500	0
139	20240912	174200	1730601000	23500	23500	23500	23500	0
140	20240912	174100	1730601000	23500	23500	23500	23500	0
141	20240912	174000	1730601000	23500	23500	23500	23500	0
142	20240912	173900	1730601000	23500	23500	23500	23500	0
143	20240912	173800	1730601000	23500	23500	23500	23500	0
144	20240912	173700	1730601000	23500	23500	23500	23500	0
145	20240912	173600	1730601000	23500	23500	23500	23500	0
146	20240912	173500	1730601000	23500	23500	23500	23500	0
147	20240912	173400	1730601000	23500	23500	23500	23500	0
148	20240912	173300	1730601000	23500	23500	23500	23500	0
149	20240912	173200	1730601000	23500	23500	23500	23500	0
150	20240912	173100	1730601000	23500	23500	23500	23500	0
151	20240912	173000	1730601000	23500	23500	23500	23500	0
152	20240912	172900	1730601000	23500	23500	23500	23500	958
153	20240912	172800	1730601000	23500	23500	23500	23500	0
154	20240912	172700	1730601000	23500	23500	23500	23500	0
155	20240912	172600	1730601000	23500	23500	23500	23500	0
156	20240912	172500	1730601000	23500	23500	23500	23500	0
157	20240912	172400	1730601000	23500	23500	23500	23500	0
158	20240912	172300	1730601000	23500	23500	23500	23500	0
159	20240912	172200	1730601000	23500	23500	23500	23500	0
160	20240912	172100	1730601000	23500	23500	23500	23500	0
161	20240912	172000	1730601000	23500	23500	23500	23500	0
162	20240912	171900	1730601000	23500	23500	23500	23500	0
163	20240912	171800	1730601000	23500	23500	23500	23500	0
164	20240912	171700	1730601000	23500	23500	23500	23500	0
165	20240912	171600	1730601000	23500	23500	23500	23500	0
166	20240912	171500	1730601000	23500	23500	23500	23500	0
167	20240912	171400	1730601000	23500	23500	23500	23500	0
168	20240912	171300	1730601000	23500	23500	23500	23500	0
169	20240912	171200	1730601000	23500	23500	23500	23500	0
170	20240912	171100	1730601000	23500	23500	23500	23500	0
171	20240912	171000	1730601000	23500	23500	23500	23500	0
172	20240912	170900	1730601000	23500	23500	23500	23500	0
173	20240912	170800	1730601000	23500	23500	23500	23500	0
174	20240912	170700	1730601000	23500	23500	23500	23500	0
175	20240912	170600	1730601000	23500	23500	23500	23500	0
176	20240912	170500	1730601000	23500	23500	23500	23500	0
177	20240912	170400	1730601000	23500	23500	23500	23500	0
178	20240912	170300	1730601000	23500	23500	23500	23500	0
179	20240912	170200	1730601000	23500	23500	23500	23500	0
180	20240912	170100	1730601000	23500	23500	23500	23500	0
181	20240912	170000	1730601000	23500	23500	23500	23500	0
182	20240912	165900	1730601000	23500	23500	23500	23500	958
183	20240912	165800	1730601000	23500	23500	23500	23500	0
184	20240912	165700	1730601000	23500	23500	23500	23500	0
185	20240912	165600	1730601000	23500	23500	23500	23500	0
186	20240912	165500	1730601000	23500	23500	23500	23500	0
187	20240912	165400	1730601000	23500	23500	23500	23500	0
188	20240912	165300	1730601000	23500	23500	23500	23500	0
189	20240912	165200	1730601000	23500	23500	23500	23500	0
190	20240912	165100	1730601000	23500	23500	23500	23500	0
191	20240912	165000	1730601000	23500	23500	23500	23500	0
192	20240912	164900	1730601000	23500	23500	23500	23500	0
193	20240912	164800	1730601000	23500	23500	23500	23500	0
194	20240912	164700	1730601000	23500	23500	23500	23500	0
195	20240912	164600	1730601000	23500	23500	23500	23500	0
196	20240912	164500	1730601000	23500	23500	23500	23500	0
197	20240912	164400	1730601000	23500	23500	23500	23500	0
198	20240912	164300	1730601000	23500	23500	23500	23500	0
199	20240912	164200	1730601000	23500	23500	23500	23500	0
200	20240912	164100	1730601000	23500	23500	23500	23500	0
201	20240912	164000	1730601000	23500	23500	23500	23500	0
202	20240912	163900	1730601000	23500	23500	23500	23500	0
203	20240912	163800	1730601000	23500	23500	23500	23500	0
204	20240912	163700	1730601000	23500	23500	23500	23500	0
205	20240912	163600	1730601000	23500	23500	23500	23500	0
206	20240912	163500	1730601000	23500	23500	23500	23500	0
207	20240912	163400	1730601000	23500	23500	23500	23500	0
208	20240912	163300	1730601000	23500	23500	23500	23500	0
209	20240912	163200	1730601000	23500	23500	23500	23500	0
210	20240912	163100	1730601000	23500	23500	23500	23500	0
211	20240912	163000	1730601000	23500	23500	23500	23500	0
212	20240912	162900	1730601000	23500	23500	23500	23500	958
213	20240912	162800	1730601000	23500	23500	23500	23500	0
214	20240912	162700	1730601000	23500	23500	23500	23500	0
215	20240912	162600	1730601000	23500	23500	23500	23500	0
216	20240912	162500	1730601000	23500	23500	23500	23500	0
217	20240912	162400	1730601000	23500	23500	23500	23500	0
218	20240912	162300	1730601000	23500	23500	23500	23500	0
219	20240912	162200	1730601000	23500	23500	23500	23500	0
220	20240912	162100	1730601000	23500	23500	23500	23500	0
221	20240912	162000	1730601000	23500	23500	23500	23500	0
222	20240912	161900	1730601000	23500	23500	23500	23500	0
223	20240912	161800	1730601000	23500	23500	23500	23500	0
224	20240912	161700	1730601000	23500	23500	23500	23500	0
225	20240912	161600	1730601000	23500	23500	23500	23500	0
226	20240912	161500	1730601000	23500	23500	23500	23500	0
227	20240912	161400	1730601000	23500	23500	23500	23500	0
228	20240912	161300	1730601000	23500	23500	23500	23500	0
229	20240912	161200	1730601000	23500	23500	23500	23500	0
230	20240912	161100	1730601000	23500	23500	23500	23500	0
231	20240912	161000	1730601000	23500	23500	23500	23500	0
232	20240912	160900	1730601000	23500	23500	23500	23500	0
233	20240912	160800	1730601000	23500	23500	23500	23500	0
234	20240912	160700	1730601000	23500	23500	23500	23500	0
235	20240912	160600	1730601000	23500	23500	23500	23500	0
236	20240912	160500	1730601000	23500	23500	23500	23500	0
237	20240912	160400	1730601000	23500	23500	23500	23500	0
238	20240912	160300	1730601000	23500	23500	23500	23500	0
239	20240912	160200	1730601000	23500	23500	23500	23500	0
240	20240912	160100	1730601000	23500	23500	23500	23500	0
241	20240912	160000	1730601000	23500	23500	23500	23500	0
242	20240912	155900	1730601000	23500	23500	23500	23500	958
243	20240912	155800	1730601000	23500	23500	23500	23500	0
244	20240912	155700	1730601000	23500	23500	23500	23500	0
245	20240912	155600	1730601000	23500	23500	23500	23500	0
246	20240912	155500	1730601000	23500	23500	23500	23500	0
247	20240912	155400	1730601000	23500	23500	23500	23500	0
248	20240912	155300	1730601000	23500	23500	23500	23500	0
249	20240912	155200	1730601000	23500	23500	23500	23500	0
250	20240912	155100	1730601000	23500	23500	23500	23500	0
251	20240912	155000	1730601000	23500	23500	23500	23500	0
252	20240912	154900	1730601000	23500	23500	23500	23500	0
253	20240912	154800	1730601000	23500	23500	23500	23500	0
254	20240912	154700	1730601000	23500	23500	23500	23500	0
255	20240912	154600	1730601000	23500	23500	23500	23500	0
256	20240912	154500	1730601000	23500	23500	23500	23500	0
257	20240912	154400	1730601000	23500	23500	23500	23500	0
258	20240912	154300	1730601000	23500	23500	23500	23500	0
259	20240912	154200	1730601000	23500	23500	23500	23500	0
260	20240912	154100	1730601000	23500	23500	23500	23500	0
261	20240912	154000	1730601000	23500	23500	23500	23500	0
262	20240912	153900	1730601000	23500	23500	23500	23500	0
263	20240912	153800	1730601000	23500	23500	23500	23500	0
264	20240912	153700	1730601000	23500	23500	23500	23500	0
265	20240912	153600	1730601000	23500	23500	23500	23500	0
266	20240912	153500	1730601000	23500	23500	23500	23500	0
267	20240912	153400	1730601000	23500	23500	23500	23500	0
268	20240912	153300	1730601000	23500	23500	23500	23500	0
269	20240912	153200	1730601000	23500	23500	23500	23500	0
270	20240912	153100	1730601000	23500	23500	23500	23500	0
271	20240912	153000	1730601000	23500	23500	23500	23500	958
272	20240912	152900	1708088000	23550	23550	23550	23550	0
273	20240912	152800	1708088000	23550	23550	23550	23550	0
274	20240912	152700	1708088000	23550	23550	23550	23550	0
275	20240912	152600	1708088000	23550	23550	23550	23550	0
276	20240912	152500	1708088000	23550	23550	23550	23550	0
277	20240912	152400	1708088000	23550	23550	23550	23550	0
278	20240912	152300	1708088000	23550	23550	23550	23550	0
279	20240912	152200	1708088000	23550	23550	23550	23550	0
280	20240912	152100	1708088000	23550	23550	23550	23550	0
281	20240912	152000	1708088000	23550	23550	23550	23550	0
282	20240912	151900	1708088000	23550	23600	23600	23550	228
283	20240912	151800	1702718300	23600	23550	23600	23550	121
284	20240912	151700	1699866200	23550	23550	23550	23550	68
285	20240912	151600	1698264800	23550	23550	23600	23400	605
286	20240912	151500	1684018100	23500	23400	23500	23400	3539
287	20240912	151400	1601187900	23450	23450	23450	23450	2
288	20240912	151300	1601141000	23450	23400	23450	23400	28
289	20240912	151200	1600484500	23450	23400	23450	23400	20
290	20240912	151100	1600016250	23450	23450	23450	23450	0
291	20240912	151000	1600016250	23450	23400	23450	23400	353
292	20240912	150900	1591752300	23500	23500	23500	23500	0
293	20240912	150800	1591752300	23500	23400	23500	23300	523
294	20240912	150700	1579545450	23550	23550	23550	23550	33
295	20240912	150600	1578768300	23550	23550	23550	23550	239
296	20240912	150500	1573139850	23550	23550	23550	23550	33
297	20240912	150400	1572362700	23550	23600	23600	23350	4476
298	20240912	150300	1467642400	23650	23600	23650	23600	252
299	20240912	150200	1461685200	23550	23550	23550	23550	6
300	20240912	150100	1461543900	23600	23650	23650	23600	44
301	20240912	150000	1460503450	23550	23650	23650	23550	2
302	20240912	145900	1460456250	23650	23650	23650	23650	0
303	20240912	145800	1460456250	23650	23550	23650	23550	22
304	20240912	145700	1459937950	23550	23550	23550	23550	0
305	20240912	145600	1459937950	23550	23700	23700	23550	120
306	20240912	145500	1457107000	23600	23600	23600	23600	101
307	20240912	145400	1454723400	23700	23700	23700	23700	46
308	20240912	145300	1453633200	23550	23550	23550	23550	0
309	20240912	145200	1453633200	23550	23600	23700	23550	415
310	20240912	145100	1443824700	23700	23700	23700	23700	0
311	20240912	145000	1443824700	23700	23550	23700	23550	131
312	20240912	144900	1440736050	23550	23650	23650	23550	158
313	20240912	144800	1436999600	23600	23600	23600	23600	0
314	20240912	144700	1436999600	23600	23600	23600	23600	0
315	20240912	144600	1436999600	23600	23600	23600	23600	152
316	20240912	144500	1433412400	23650	23650	23650	23650	58
317	20240912	144400	1432040700	23600	23600	23600	23600	209
318	20240912	144300	1427108300	23550	23550	23550	23550	0
319	20240912	144200	1427108300	23550	23550	23550	23550	0
320	20240912	144100	1427108300	23550	23550	23550	23550	2
321	20240912	144000	1427061200	23700	23700	23700	23700	0
322	20240912	143900	1427061200	23700	23700	23700	23700	0
323	20240912	143800	1427061200	23700	23700	23700	23700	66
324	20240912	143700	1425497000	23600	23600	23600	23600	197
325	20240912	143600	1420847800	23700	23650	23700	23650	58
326	20240912	143500	1419473800	23650	23650	23650	23650	29
327	20240912	143400	1418787950	23600	23550	23600	23550	534
328	20240912	143300	1406196550	23550	23550	23550	23550	65
329	20240912	143200	1404665800	23550	23550	23550	23550	0
330	20240912	143100	1404665800	23550	23550	23550	23550	31
331	20240912	143000	1403935750	23550	23550	23550	23550	0
332	20240912	142900	1403935750	23550	23550	23550	23550	78
333	20240912	142800	1402098850	23450	23450	23450	23450	0
334	20240912	142700	1402098850	23450	23500	23500	23350	1164
335	20240912	142600	1374836800	23500	23500	23500	23500	10
336	20240912	142500	1374601800	23500	23550	23550	23500	239
337	20240912	142400	1368983850	23550	23550	23550	23550	28
338	20240912	142300	1368324450	23450	23450	23450	23450	62
339	20240912	142200	1366870550	23450	23450	23450	23450	0
340	20240912	142100	1366870550	23450	23500	23550	23450	80
341	20240912	142000	1364990150	23450	23450	23450	23450	30
342	20240912	141900	1364286650	23450	23450	23450	23450	10
343	20240912	141800	1364052150	23400	23400	23400	23400	10
344	20240912	141700	1363818150	23400	23400	23400	23400	243
345	20240912	141600	1358131950	23400	23400	23400	23400	0
346	20240912	141500	1358131950	23400	23400	23400	23400	6
347	20240912	141400	1357991550	23400	23400	23400	23400	14
348	20240912	141300	1357663950	23450	23450	23450	23450	0
349	20240912	141200	1357663950	23450	23450	23450	23450	0
350	20240912	141100	1357663950	23450	23450	23450	23450	0
351	20240912	141000	1357663950	23450	23450	23450	23450	47
352	20240912	140900	1356561800	23350	23350	23350	23350	0
353	20240912	140800	1356561800	23350	23450	23450	23350	683
354	20240912	140700	1340607400	23400	23400	23400	23400	45
355	20240912	140600	1339554400	23400	23400	23400	23400	0
356	20240912	140500	1339554400	23400	23400	23400	23400	2
357	20240912	140400	1339507600	23450	23450	23450	23450	1
358	20240912	140300	1339484150	23400	23400	23400	23400	0
359	20240912	140200	1339484150	23400	23400	23400	23400	0
360	20240912	140100	1339484150	23400	23400	23400	23400	0
361	20240912	140000	1339484150	23400	23400	23400	23400	240
362	20240912	135900	1333868150	23400	23400	23400	23400	19
363	20240912	135800	1333423550	23400	23400	23400	23400	0
364	20240912	135700	1333423550	23400	23400	23400	23400	17
365	20240912	135600	1333025750	23500	23450	23550	23450	247
366	20240912	135500	1327223350	23550	23550	23550	23550	0
367	20240912	135400	1327223350	23550	23550	23550	23550	39
368	20240912	135300	1326304900	23450	23450	23450	23450	105
369	20240912	135200	1323842650	23450	23450	23450	23450	32
370	20240912	135100	1323092250	23550	23550	23550	23550	0
371	20240912	135000	1323092250	23550	23550	23550	23550	0
372	20240912	134900	1323092250	23550	23550	23550	23550	0
373	20240912	134800	1323092250	23550	23550	23550	23550	0
374	20240912	134700	1323092250	23550	23450	23550	23450	187
375	20240912	134600	1318700200	23550	23550	23550	23550	0
376	20240912	134500	1318700200	23550	23550	23550	23550	41
377	20240912	134400	1317734650	23450	23450	23450	23450	0
378	20240912	134300	1317734650	23450	23450	23450	23450	45
379	20240912	134200	1316679400	23450	23450	23450	23450	0
380	20240912	134100	1316679400	23450	23450	23450	23450	70
381	20240912	134000	1315037900	23400	23400	23400	23400	0
382	20240912	133900	1315037900	23400	23400	23400	23400	0
383	20240912	133800	1315037900	23400	23400	23400	23400	0
384	20240912	133700	1315037900	23400	23550	23550	23400	54
385	20240912	133600	1313766350	23450	23450	23450	23450	60
386	20240912	133500	1312359350	23550	23550	23550	23550	1
387	20240912	133400	1312335800	23550	23550	23550	23550	0
388	20240912	133300	1312335800	23550	23550	23550	23550	0
389	20240912	133200	1312335800	23550	23550	23550	23550	0
390	20240912	133100	1312335800	23550	23550	23550	23550	0
391	20240912	133000	1312335800	23550	23550	23550	23550	0
392	20240912	132900	1312335800	23550	23450	23550	23450	62
393	20240912	132800	1310876900	23350	23350	23350	23350	0
394	20240912	132700	1310876900	23350	23350	23350	23350	0
395	20240912	132600	1310876900	23350	23350	23350	23350	0
396	20240912	132500	1310876900	23350	23350	23350	23350	0
397	20240912	132400	1310876900	23350	23350	23350	23350	30
398	20240912	132300	1310176400	23350	23350	23350	23350	10
399	20240912	132200	1309942900	23400	23450	23450	23400	290
400	20240912	132100	1303155650	23400	23400	23400	23400	1
401	20240912	132000	1303132250	23550	23550	23550	23550	0
402	20240912	131900	1303132250	23550	23550	23550	23550	77
403	20240912	131800	1301318900	23400	23400	23400	23400	4
404	20240912	131700	1301225300	23450	23450	23450	23450	32
405	20240912	131600	1300474900	23550	23550	23550	23550	1
406	20240912	131500	1300451350	23550	23500	23550	23500	6
407	20240912	131400	1300310300	23450	23450	23450	23450	0
408	20240912	131300	1300310300	23450	23450	23450	23450	74
409	20240912	131200	1298575000	23450	23450	23450	23450	103
410	20240912	131100	1296159650	23450	23450	23450	23450	40
411	20240912	131000	1295221650	23500	23500	23500	23500	9
412	20240912	130900	1295010150	23550	23550	23550	23550	0
413	20240912	130800	1295010150	23550	23550	23550	23550	85
414	20240912	130700	1293008400	23450	23450	23450	23450	110
415	20240912	130600	1290428900	23450	23450	23450	23450	0
416	20240912	130500	1290428900	23450	23600	23600	23450	51
417	20240912	130400	1289225450	23600	23600	23600	23600	33
418	20240912	130300	1288446650	23550	23550	23550	23550	0
419	20240912	130200	1288446650	23550	23550	23550	23550	2
420	20240912	130100	1288399550	23550	23500	23550	23500	63
421	20240912	130000	1286918900	23500	23500	23500	23500	30
422	20240912	125900	1286213900	23500	23500	23500	23500	18
423	20240912	125800	1285790900	23600	23600	23600	23600	0
424	20240912	125700	1285790900	23600	23600	23600	23600	0
425	20240912	125600	1285790900	23600	23550	23600	23550	76
426	20240912	125500	1283999250	23400	23400	23400	23400	0
427	20240912	125400	1283999250	23400	23400	23400	23400	0
428	20240912	125300	1283999250	23400	23400	23400	23400	0
429	20240912	125200	1283999250	23400	23450	23450	23400	100
430	20240912	125100	1281658650	23550	23550	23550	23550	1
431	20240912	125000	1281635100	23550	23450	23550	23450	68
432	20240912	124900	1280035700	23500	23500	23500	23500	0
433	20240912	124800	1280035700	23500	23500	23500	23500	0
434	20240912	124700	1280035700	23500	23500	23500	23500	105
435	20240912	124600	1277568200	23550	23550	23550	23550	30
436	20240912	124500	1276861700	23500	23500	23550	23500	110
437	20240912	124400	1274274200	23450	23450	23450	23450	0
438	20240912	124300	1274274200	23450	23450	23450	23450	0
439	20240912	124200	1274274200	23450	23450	23450	23450	0
440	20240912	124100	1274274200	23450	23450	23450	23450	0
441	20240912	124000	1274274200	23450	23450	23450	23450	0
442	20240912	123900	1274274200	23450	23450	23450	23450	0
443	20240912	123800	1274274200	23450	23400	23450	23400	233
444	20240912	123700	1268821750	23450	23450	23450	23450	45
445	20240912	123600	1267766500	23450	23450	23450	23450	10
446	20240912	123500	1267532000	23450	23450	23450	23450	108
447	20240912	123400	1264999400	23450	23450	23450	23450	1
448	20240912	123300	1264975950	23550	23450	23550	23400	55
449	20240912	123200	1263683250	23450	23450	23450	23450	0
450	20240912	123100	1263683250	23450	23450	23450	23450	0
451	20240912	123000	1263683250	23450	23450	23450	23450	0
452	20240912	122900	1263683250	23450	23450	23450	23450	0
453	20240912	122800	1263683250	23450	23450	23450	23450	0
454	20240912	122700	1263683250	23450	23450	23450	23450	0
455	20240912	122600	1263683250	23450	23450	23450	23450	0
456	20240912	122500	1263683250	23450	23450	23450	23450	8
457	20240912	122400	1263495650	23400	23400	23400	23400	120
458	20240912	122300	1260687650	23550	23550	23550	23550	30
459	20240912	122200	1259981150	23450	23450	23450	23400	81
460	20240912	122100	1258082400	23550	23550	23550	23550	0
461	20240912	122000	1258082400	23550	23550	23550	23550	1
462	20240912	121900	1258058850	23450	23450	23450	23450	0
463	20240912	121800	1258058850	23450	23450	23450	23450	0
464	20240912	121700	1258058850	23450	23450	23450	23450	0
465	20240912	121600	1258058850	23450	23450	23450	23450	0
466	20240912	121500	1258058850	23450	23450	23450	23450	4
467	20240912	121400	1257965050	23550	23550	23550	23550	0
468	20240912	121300	1257965050	23550	23550	23550	23550	94
469	20240912	121200	1255751350	23500	23500	23500	23500	0
470	20240912	121100	1255751350	23500	23500	23500	23500	0
471	20240912	121000	1255751350	23500	23500	23500	23500	0
472	20240912	120900	1255751350	23500	23500	23500	23500	23
473	20240912	120800	1255210850	23400	23450	23450	23400	194
474	20240912	120700	1250670900	23400	23400	23400	23400	0
475	20240912	120600	1250670900	23400	23400	23400	23400	2
476	20240912	120500	1250624100	23500	23500	23500	23500	0
477	20240912	120400	1250624100	23500	23500	23500	23500	29
478	20240912	120300	1249942600	23500	23500	23500	23500	20
479	20240912	120200	1249472600	23550	23550	23550	23550	0
480	20240912	120100	1249472600	23550	23550	23550	23550	0
481	20240912	120000	1249472600	23550	23550	23550	23550	0
482	20240912	115900	1249472600	23550	23550	23550	23550	0
483	20240912	115800	1249472600	23550	23550	23550	23550	0
484	20240912	115700	1249472600	23550	23550	23550	23550	0
485	20240912	115600	1249472600	23550	23550	23550	23550	45
486	20240912	115500	1248412850	23550	23550	23550	23550	2
487	20240912	115400	1248365750	23550	23350	23550	23350	500
488	20240912	115300	1236675550	23350	23450	23600	23350	7067
489	20240912	115200	1071560500	23500	23500	23500	23500	0
490	20240912	115100	1071560500	23500	23550	23550	23500	100
491	20240912	115000	1069210450	23600	23600	23600	23600	1
492	20240912	114900	1069186850	23600	23600	23600	23600	0
493	20240912	114800	1069186850	23600	23600	23600	23600	49
494	20240912	114700	1068030450	23600	23600	23600	23600	0
495	20240912	114600	1068030450	23600	23600	23600	23300	3807
496	20240912	114500	978751700	23650	23650	23650	23650	2
497	20240912	114400	978704400	23650	23650	23650	23650	0
498	20240912	114300	978704400	23650	23650	23650	23650	111
499	20240912	114200	976079250	23650	23700	23700	23650	284
500	20240912	114100	969352100	23750	23750	23750	23750	73
501	20240912	114000	967618350	23750	23750	23750	23750	29
502	20240912	113900	966929600	23750	23750	23750	23750	12
503	20240912	113800	966644600	23750	23750	23750	23750	1
504	20240912	113700	966620850	23750	23750	23750	23750	0
505	20240912	113600	966620850	23750	23750	23750	23750	3
506	20240912	113500	966549600	23750	23750	23750	23750	153
507	20240912	113400	962915850	23750	23700	23750	23700	215
508	20240912	113300	957817950	23750	23750	23750	23750	1
509	20240912	113200	957794200	23750	23750	23750	23750	103
510	20240912	113100	955347950	23750	23750	23750	23750	31
511	20240912	113000	954611700	23750	23750	23750	23700	59
512	20240912	112900	953212950	23750	23750	23750	23750	0
513	20240912	112800	953212950	23750	23750	23750	23750	1
514	20240912	112700	953189200	23750	23750	23750	23750	1
515	20240912	112600	953165450	23750	23750	23750	23750	2
516	20240912	112500	953117950	23750	23750	23750	23750	1
517	20240912	112400	953094200	23800	23800	23800	23800	0
518	20240912	112300	953094200	23800	23800	23800	23800	0
519	20240912	112200	953094200	23800	23800	23800	23800	0
520	20240912	112100	953094200	23800	23800	23800	23800	59
521	20240912	112000	951690000	23750	23750	23750	23750	50
522	20240912	111900	950502500	23700	23700	23700	23700	0
523	20240912	111800	950502500	23700	23700	23700	23700	65
524	20240912	111700	948962000	23750	23750	23750	23750	90
525	20240912	111600	946824500	23800	23800	23800	23800	2
526	20240912	111500	946776900	23700	23750	23800	23700	171
527	20240912	111400	942716750	23750	23750	23750	23750	1
528	20240912	111300	942693000	23800	23800	23800	23800	33
529	20240912	111200	941907600	23750	23750	23750	23750	32
530	20240912	111100	941147600	23750	23750	23750	23750	0
531	20240912	111000	941147600	23750	23750	23750	23750	50
532	20240912	110900	939960100	23750	23750	23750	23750	0
533	20240912	110800	939960100	23750	23750	23750	23750	8
534	20240912	110700	939770100	23800	23800	23800	23800	100
535	20240912	110600	937390100	23750	23750	23750	23750	137
536	20240912	110500	934136350	23750	23750	23750	23750	5
537	20240912	110400	934017600	23800	23800	23800	23800	1
538	20240912	110300	933993800	23800	23800	23800	23800	183
539	20240912	110200	929638400	23800	23850	23850	23800	28
540	20240912	110100	928971950	23800	23800	23800	23800	464
541	20240912	110000	917928750	23850	23800	23850	23800	72
542	20240912	105900	916211600	23850	23850	23900	23850	395
543	20240912	105800	906778350	23850	23800	23900	23800	324
544	20240912	105700	899053500	23900	23900	23900	23900	0
545	20240912	105600	899053500	23900	23900	23900	23900	403
546	20240912	105500	889421800	23900	23900	23900	23850	616
547	20240912	105400	874727700	23850	23850	23850	23850	300
548	20240912	105300	867572700	23800	23900	23900	23800	641
549	20240912	105200	852285050	23900	23950	24000	23900	758
550	20240912	105100	834157450	23900	23900	23900	23900	650
551	20240912	105000	818622450	23900	23850	23900	23850	6
552	20240912	104900	818479100	23850	23800	23850	23800	149
553	20240912	104800	814925650	23850	23850	23850	23850	12
554	20240912	104700	814639450	23800	23850	23850	23800	75
555	20240912	104600	812851250	23850	23900	23950	23850	667
556	20240912	104500	796929900	23850	23950	23950	23850	1018
557	20240912	104400	772629450	23950	23850	23950	23850	20
558	20240912	104300	772151450	23950	24200	24200	23650	1598
559	20240912	104200	734041700	24200	24100	24200	23900	984
560	20240912	104100	710332600	23950	23700	24300	23700	9255
561	20240912	104000	489287950	23700	23700	23700	23700	40
562	20240912	103900	488339950	23700	23700	23700	23650	532
563	20240912	103800	475737550	23700	23700	23700	23700	216
564	20240912	103700	470618350	23700	23700	23700	23700	382
565	20240912	103600	461564950	23700	23650	23700	23650	466
566	20240912	103500	450539600	23650	23650	23650	23650	59
567	20240912	103400	449144250	23650	23650	23650	23600	71
568	20240912	103300	447465900	23650	23650	23650	23650	49
569	20240912	103200	446307050	23600	23600	23600	23600	53
570	20240912	103100	445056250	23600	23600	23600	23600	7
571	20240912	103000	444891050	23600	23550	23600	23550	96
572	20240912	102900	442630150	23600	23600	23600	23600	72
573	20240912	102800	440930950	23600	23600	23600	23600	6
574	20240912	102700	440789350	23600	23600	23600	23600	162
575	20240912	102600	436966150	23500	23500	23500	23500	91
576	20240912	102500	434827650	23500	23550	23550	23500	200
577	20240912	102400	430120050	23600	23600	23600	23600	0
578	20240912	102300	430120050	23600	23600	23600	23600	0
579	20240912	102200	430120050	23600	23600	23600	23600	0
580	20240912	102100	430120050	23600	23600	23600	23600	0
581	20240912	102000	430120050	23600	23600	23600	23500	234
582	20240912	101900	424617350	23600	23600	23600	23600	14
583	20240912	101800	424286950	23600	23600	23600	23600	225
584	20240912	101700	418976950	23550	23600	23600	23550	2
585	20240912	101600	418929800	23600	23600	23600	23600	127
586	20240912	101500	415932600	23600	23600	23600	23600	55
587	20240912	101400	414634600	23600	23600	23600	23550	7
588	20240912	101300	414469450	23550	23550	23550	23550	638
589	20240912	101200	399444550	23600	23600	23600	23600	3
590	20240912	101100	399373750	23550	23550	23550	23550	8
591	20240912	101000	399185350	23600	23600	23600	23600	0
592	20240912	100900	399185350	23600	23600	23600	23600	0
593	20240912	100800	399185350	23600	23600	23600	23600	312
594	20240912	100700	391822150	23650	23650	23650	23650	115
595	20240912	100600	389102400	23650	23650	23650	23600	156
596	20240912	100500	385418000	23650	23650	23650	23650	242
597	20240912	100400	379694700	23650	23600	23650	23600	126
598	20240912	100300	376718750	23600	23650	23650	23600	523
599	20240912	100200	364374000	23650	23650	23700	23600	1268
600	20240912	100100	334355600	23650	23600	23650	23600	243
601	20240912	100000	328620600	23600	23600	23600	23500	216
602	20240912	095900	323523300	23550	23550	23550	23550	512
603	20240912	095800	311465700	23550	23500	23550	23500	162
604	20240912	095700	307658350	23550	23500	23550	23450	68
605	20240912	095600	306057100	23550	23400	23550	23400	588
606	20240912	095500	292237000	23450	23350	23450	23350	89
607	20240912	095400	290153850	23400	23400	23400	23400	307
608	20240912	095300	282970050	23400	23400	23400	23400	45
609	20240912	095200	281917050	23400	23350	23400	23350	20
610	20240912	095100	281449900	23350	23300	23400	23300	155
611	20240912	095000	277823150	23400	23300	23400	23300	196
612	20240912	094900	273249650	23250	23300	23300	23250	140
613	20240912	094800	269989650	23350	23350	23350	23350	0
614	20240912	094700	269989650	23350	23350	23350	23350	2
615	20240912	094600	269942950	23250	23250	23250	23250	21
616	20240912	094500	269454700	23350	23350	23350	23350	3
617	20240912	094400	269384650	23300	23350	23350	23300	52
618	20240912	094300	268173000	23350	23300	23350	23300	185
619	20240912	094200	263862400	23300	23300	23350	23300	61
620	20240912	094100	262441000	23300	23350	23350	23300	154
621	20240912	094000	258851000	23350	23350	23350	23350	1
622	20240912	093900	258827650	23350	23300	23350	23300	103
623	20240912	093800	256427650	23350	23350	23350	23350	13
624	20240912	093700	256124100	23350	23350	23350	23350	28
625	20240912	093600	255470300	23350	23350	23350	23350	0
626	20240912	093500	255470300	23350	23350	23350	23350	146
627	20240912	093400	252061200	23250	23250	23250	23250	10
628	20240912	093300	251828700	23350	23350	23350	23350	2
629	20240912	093200	251782000	23300	23300	23300	23300	41
630	20240912	093100	250826700	23250	23250	23250	23250	8
631	20240912	093000	250640700	23250	23300	23300	23250	44
632	20240912	092900	249617600	23300	23300	23300	23300	0
633	20240912	092800	249617600	23300	23400	23400	23300	343
634	20240912	092700	241621700	23400	23300	23400	23300	1198
635	20240912	092600	213690900	23350	23300	23350	23300	4
636	20240912	092500	213597600	23350	23350	23350	23200	29
637	20240912	092400	212922100	23350	23350	23350	23350	79
638	20240912	092300	211077450	23350	23350	23350	23350	29
639	20240912	092200	210400300	23350	23350	23350	23350	181
640	20240912	092100	206173950	23200	23350	23350	23200	78
641	20240912	092000	204359400	23350	23200	23350	23200	64
642	20240912	091900	202865450	23350	23250	23350	23200	952
643	20240912	091800	180721650	23250	23250	23250	23250	17
644	20240912	091700	180326400	23250	23200	23250	23200	105
645	20240912	091600	177885550	23200	23250	23250	23200	19
646	20240912	091500	177444650	23250	23150	23250	23100	146
647	20240912	091400	174067900	23150	23150	23150	23150	192
648	20240912	091300	169623100	23250	23250	23250	23050	725
649	20240912	091200	152842200	23350	23200	23350	23200	150
650	20240912	091100	149344350	23350	23350	23350	23200	37
651	20240912	091000	148480650	23350	23350	23350	23350	119
652	20240912	090900	145702000	23350	23350	23350	23350	51
653	20240912	090800	144511150	23350	23350	23350	23250	79
654	20240912	090700	142671100	23250	23250	23350	23250	211
655	20240912	090600	137765050	23250	23250	23250	23250	86
656	20240912	090500	135765550	23250	23250	23350	23150	1118
657	20240912	090400	109769300	23250	23300	23300	23150	370
658	20240912	090300	101160150	23250	23250	23250	23250	40
659	20240912	090200	100230150	23100	23500	23500	23100	577
660	20240912	090100	86867150	23550	23550	23650	23350	1685
661	20240912	090000	47416500	23500	23650	23750	23500	2005