KissMeData/054950/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	193400	686232100	20150	20150	20150	20150	1982
3	20240911	193300	686232100	20150	20150	20150	20150	0
4	20240911	193200	686232100	20150	20150	20150	20150	0
5	20240911	193100	686232100	20150	20150	20150	20150	0
6	20240911	193000	686232100	20150	20150	20150	20150	0
7	20240911	192900	686232100	20150	20150	20150	20150	0
8	20240911	192800	686232100	20150	20150	20150	20150	0
9	20240911	192700	686232100	20150	20150	20150	20150	0
10	20240911	192600	686232100	20150	20150	20150	20150	0
11	20240911	192500	686232100	20150	20150	20150	20150	0
12	20240911	192400	686232100	20150	20150	20150	20150	0
13	20240911	192300	686232100	20150	20150	20150	20150	0
14	20240911	192200	686232100	20150	20150	20150	20150	0
15	20240911	192100	686232100	20150	20150	20150	20150	0
16	20240911	192000	686232100	20150	20150	20150	20150	0
17	20240911	191900	686232100	20150	20150	20150	20150	0
18	20240911	191800	686232100	20150	20150	20150	20150	0
19	20240911	191700	686232100	20150	20150	20150	20150	0
20	20240911	191600	686232100	20150	20150	20150	20150	0
21	20240911	191500	686232100	20150	20150	20150	20150	0
22	20240911	191400	686232100	20150	20150	20150	20150	0
23	20240911	191300	686232100	20150	20150	20150	20150	0
24	20240911	191200	686232100	20150	20150	20150	20150	0
25	20240911	191100	686232100	20150	20150	20150	20150	0
26	20240911	191000	686232100	20150	20150	20150	20150	0
27	20240911	190900	686232100	20150	20150	20150	20150	0
28	20240911	190800	686232100	20150	20150	20150	20150	0
29	20240911	190700	686232100	20150	20150	20150	20150	0
30	20240911	190600	686232100	20150	20150	20150	20150	0
31	20240911	190500	686232100	20150	20150	20150	20150	0
32	20240911	190400	686232100	20150	20150	20150	20150	1982
33	20240911	190300	686232100	20150	20150	20150	20150	0
34	20240911	190200	686232100	20150	20150	20150	20150	0
35	20240911	190100	686232100	20150	20150	20150	20150	0
36	20240911	190000	686232100	20150	20150	20150	20150	0
37	20240911	185900	686232100	20150	20150	20150	20150	0
38	20240911	185800	686232100	20150	20150	20150	20150	0
39	20240911	185700	686232100	20150	20150	20150	20150	0
40	20240911	185600	686232100	20150	20150	20150	20150	0
41	20240911	185500	686232100	20150	20150	20150	20150	0
42	20240911	185400	686232100	20150	20150	20150	20150	0
43	20240911	185300	686232100	20150	20150	20150	20150	0
44	20240911	185200	686232100	20150	20150	20150	20150	0
45	20240911	185100	686232100	20150	20150	20150	20150	0
46	20240911	185000	686232100	20150	20150	20150	20150	0
47	20240911	184900	686232100	20150	20150	20150	20150	0
48	20240911	184800	686232100	20150	20150	20150	20150	0
49	20240911	184700	686232100	20150	20150	20150	20150	0
50	20240911	184600	686232100	20150	20150	20150	20150	0
51	20240911	184500	686232100	20150	20150	20150	20150	0
52	20240911	184400	686232100	20150	20150	20150	20150	0
53	20240911	184300	686232100	20150	20150	20150	20150	0
54	20240911	184200	686232100	20150	20150	20150	20150	0
55	20240911	184100	686232100	20150	20150	20150	20150	0
56	20240911	184000	686232100	20150	20150	20150	20150	0
57	20240911	183900	686232100	20150	20150	20150	20150	0
58	20240911	183800	686232100	20150	20150	20150	20150	0
59	20240911	183700	686232100	20150	20150	20150	20150	0
60	20240911	183600	686232100	20150	20150	20150	20150	0
61	20240911	183500	686232100	20150	20150	20150	20150	0
62	20240911	183400	686232100	20150	20150	20150	20150	1982
63	20240911	183300	686232100	20150	20150	20150	20150	0
64	20240911	183200	686232100	20150	20150	20150	20150	0
65	20240911	183100	686232100	20150	20150	20150	20150	0
66	20240911	183000	686232100	20150	20150	20150	20150	0
67	20240911	182900	686232100	20150	20150	20150	20150	0
68	20240911	182800	686232100	20150	20150	20150	20150	0
69	20240911	182700	686232100	20150	20150	20150	20150	0
70	20240911	182600	686232100	20150	20150	20150	20150	0
71	20240911	182500	686232100	20150	20150	20150	20150	0
72	20240911	182400	686232100	20150	20150	20150	20150	0
73	20240911	182300	686232100	20150	20150	20150	20150	0
74	20240911	182200	686232100	20150	20150	20150	20150	0
75	20240911	182100	686232100	20150	20150	20150	20150	0
76	20240911	182000	686232100	20150	20150	20150	20150	0
77	20240911	181900	686232100	20150	20150	20150	20150	0
78	20240911	181800	686232100	20150	20150	20150	20150	0
79	20240911	181700	686232100	20150	20150	20150	20150	0
80	20240911	181600	686232100	20150	20150	20150	20150	0
81	20240911	181500	686232100	20150	20150	20150	20150	0
82	20240911	181400	686232100	20150	20150	20150	20150	0
83	20240911	181300	686232100	20150	20150	20150	20150	0
84	20240911	181200	686232100	20150	20150	20150	20150	0
85	20240911	181100	686232100	20150	20150	20150	20150	0
86	20240911	181000	686232100	20150	20150	20150	20150	0
87	20240911	180900	686232100	20150	20150	20150	20150	0
88	20240911	180800	686232100	20150	20150	20150	20150	0
89	20240911	180700	686232100	20150	20150	20150	20150	0
90	20240911	180600	686232100	20150	20150	20150	20150	0
91	20240911	180500	686232100	20150	20150	20150	20150	0
92	20240911	180400	686232100	20150	20150	20150	20150	1982
93	20240911	180300	686232100	20150	20150	20150	20150	0
94	20240911	180200	686232100	20150	20150	20150	20150	0
95	20240911	180100	686232100	20150	20150	20150	20150	0
96	20240911	180000	686232100	20150	20150	20150	20150	0
97	20240911	175900	686232100	20150	20150	20150	20150	0
98	20240911	175800	686232100	20150	20150	20150	20150	0
99	20240911	175700	686232100	20150	20150	20150	20150	0
100	20240911	175600	686232100	20150	20150	20150	20150	0
101	20240911	175500	686232100	20150	20150	20150	20150	0
102	20240911	175400	686232100	20150	20150	20150	20150	0
103	20240911	175300	686232100	20150	20150	20150	20150	0
104	20240911	175200	686232100	20150	20150	20150	20150	0
105	20240911	175100	686232100	20150	20150	20150	20150	0
106	20240911	175000	686232100	20150	20150	20150	20150	0
107	20240911	174900	686232100	20150	20150	20150	20150	0
108	20240911	174800	686232100	20150	20150	20150	20150	0
109	20240911	174700	686232100	20150	20150	20150	20150	0
110	20240911	174600	686232100	20150	20150	20150	20150	0
111	20240911	174500	686232100	20150	20150	20150	20150	0
112	20240911	174400	686232100	20150	20150	20150	20150	0
113	20240911	174300	686232100	20150	20150	20150	20150	0
114	20240911	174200	686232100	20150	20150	20150	20150	0
115	20240911	174100	686232100	20150	20150	20150	20150	0
116	20240911	174000	686232100	20150	20150	20150	20150	0
117	20240911	173900	686232100	20150	20150	20150	20150	0
118	20240911	173800	686232100	20150	20150	20150	20150	0
119	20240911	173700	686232100	20150	20150	20150	20150	0
120	20240911	173600	686232100	20150	20150	20150	20150	0
121	20240911	173500	686232100	20150	20150	20150	20150	0
122	20240911	173400	686232100	20150	20150	20150	20150	1982
123	20240911	173300	686232100	20150	20150	20150	20150	0
124	20240911	173200	686232100	20150	20150	20150	20150	0
125	20240911	173100	686232100	20150	20150	20150	20150	0
126	20240911	173000	686232100	20150	20150	20150	20150	0
127	20240911	172900	686232100	20150	20150	20150	20150	0
128	20240911	172800	686232100	20150	20150	20150	20150	0
129	20240911	172700	686232100	20150	20150	20150	20150	0
130	20240911	172600	686232100	20150	20150	20150	20150	0
131	20240911	172500	686232100	20150	20150	20150	20150	0
132	20240911	172400	686232100	20150	20150	20150	20150	0
133	20240911	172300	686232100	20150	20150	20150	20150	0
134	20240911	172200	686232100	20150	20150	20150	20150	0
135	20240911	172100	686232100	20150	20150	20150	20150	0
136	20240911	172000	686232100	20150	20150	20150	20150	0
137	20240911	171900	686232100	20150	20150	20150	20150	0
138	20240911	171800	686232100	20150	20150	20150	20150	0
139	20240911	171700	686232100	20150	20150	20150	20150	0
140	20240911	171600	686232100	20150	20150	20150	20150	0
141	20240911	171500	686232100	20150	20150	20150	20150	0
142	20240911	171400	686232100	20150	20150	20150	20150	0
143	20240911	171300	686232100	20150	20150	20150	20150	0
144	20240911	171200	686232100	20150	20150	20150	20150	0
145	20240911	171100	686232100	20150	20150	20150	20150	0
146	20240911	171000	686232100	20150	20150	20150	20150	0
147	20240911	170900	686232100	20150	20150	20150	20150	0
148	20240911	170800	686232100	20150	20150	20150	20150	0
149	20240911	170700	686232100	20150	20150	20150	20150	0
150	20240911	170600	686232100	20150	20150	20150	20150	0
151	20240911	170500	686232100	20150	20150	20150	20150	0
152	20240911	170400	686232100	20150	20150	20150	20150	1982
153	20240911	170300	686232100	20150	20150	20150	20150	0
154	20240911	170200	686232100	20150	20150	20150	20150	0
155	20240911	170100	686232100	20150	20150	20150	20150	0
156	20240911	170000	686232100	20150	20150	20150	20150	0
157	20240911	165900	686232100	20150	20150	20150	20150	0
158	20240911	165800	686232100	20150	20150	20150	20150	0
159	20240911	165700	686232100	20150	20150	20150	20150	0
160	20240911	165600	686232100	20150	20150	20150	20150	0
161	20240911	165500	686232100	20150	20150	20150	20150	0
162	20240911	165400	686232100	20150	20150	20150	20150	0
163	20240911	165300	686232100	20150	20150	20150	20150	0
164	20240911	165200	686232100	20150	20150	20150	20150	0
165	20240911	165100	686232100	20150	20150	20150	20150	0
166	20240911	165000	686232100	20150	20150	20150	20150	0
167	20240911	164900	686232100	20150	20150	20150	20150	0
168	20240911	164800	686232100	20150	20150	20150	20150	0
169	20240911	164700	686232100	20150	20150	20150	20150	0
170	20240911	164600	686232100	20150	20150	20150	20150	0
171	20240911	164500	686232100	20150	20150	20150	20150	0
172	20240911	164400	686232100	20150	20150	20150	20150	0
173	20240911	164300	686232100	20150	20150	20150	20150	0
174	20240911	164200	686232100	20150	20150	20150	20150	0
175	20240911	164100	686232100	20150	20150	20150	20150	0
176	20240911	164000	686232100	20150	20150	20150	20150	0
177	20240911	163900	686232100	20150	20150	20150	20150	0
178	20240911	163800	686232100	20150	20150	20150	20150	0
179	20240911	163700	686232100	20150	20150	20150	20150	0
180	20240911	163600	686232100	20150	20150	20150	20150	0
181	20240911	163500	686232100	20150	20150	20150	20150	0
182	20240911	163400	686232100	20150	20150	20150	20150	1982
183	20240911	163300	686232100	20150	20150	20150	20150	0
184	20240911	163200	686232100	20150	20150	20150	20150	0
185	20240911	163100	686232100	20150	20150	20150	20150	0
186	20240911	163000	686232100	20150	20150	20150	20150	0
187	20240911	162900	686232100	20150	20150	20150	20150	0
188	20240911	162800	686232100	20150	20150	20150	20150	0
189	20240911	162700	686232100	20150	20150	20150	20150	0
190	20240911	162600	686232100	20150	20150	20150	20150	0
191	20240911	162500	686232100	20150	20150	20150	20150	0
192	20240911	162400	686232100	20150	20150	20150	20150	0
193	20240911	162300	686232100	20150	20150	20150	20150	0
194	20240911	162200	686232100	20150	20150	20150	20150	0
195	20240911	162100	686232100	20150	20150	20150	20150	0
196	20240911	162000	686232100	20150	20150	20150	20150	0
197	20240911	161900	686232100	20150	20150	20150	20150	0
198	20240911	161800	686232100	20150	20150	20150	20150	0
199	20240911	161700	686232100	20150	20150	20150	20150	0
200	20240911	161600	686232100	20150	20150	20150	20150	0
201	20240911	161500	686232100	20150	20150	20150	20150	0
202	20240911	161400	686232100	20150	20150	20150	20150	0
203	20240911	161300	686232100	20150	20150	20150	20150	0
204	20240911	161200	686232100	20150	20150	20150	20150	0
205	20240911	161100	686232100	20150	20150	20150	20150	0
206	20240911	161000	686232100	20150	20150	20150	20150	0
207	20240911	160900	686232100	20150	20150	20150	20150	0
208	20240911	160800	686232100	20150	20150	20150	20150	0
209	20240911	160700	686232100	20150	20150	20150	20150	0
210	20240911	160600	686232100	20150	20150	20150	20150	0
211	20240911	160500	686232100	20150	20150	20150	20150	0
212	20240911	160400	686232100	20150	20150	20150	20150	1982
213	20240911	160300	686232100	20150	20150	20150	20150	0
214	20240911	160200	686232100	20150	20150	20150	20150	0
215	20240911	160100	686232100	20150	20150	20150	20150	0
216	20240911	160000	686232100	20150	20150	20150	20150	0
217	20240911	155900	686232100	20150	20150	20150	20150	0
218	20240911	155800	686232100	20150	20150	20150	20150	0
219	20240911	155700	686232100	20150	20150	20150	20150	0
220	20240911	155600	686232100	20150	20150	20150	20150	0
221	20240911	155500	686232100	20150	20150	20150	20150	0
222	20240911	155400	686232100	20150	20150	20150	20150	0
223	20240911	155300	686232100	20150	20150	20150	20150	0
224	20240911	155200	686232100	20150	20150	20150	20150	0
225	20240911	155100	686232100	20150	20150	20150	20150	0
226	20240911	155000	686232100	20150	20150	20150	20150	0
227	20240911	154900	686232100	20150	20150	20150	20150	0
228	20240911	154800	686232100	20150	20150	20150	20150	0
229	20240911	154700	686232100	20150	20150	20150	20150	0
230	20240911	154600	686232100	20150	20150	20150	20150	0
231	20240911	154500	686232100	20150	20150	20150	20150	0
232	20240911	154400	686232100	20150	20150	20150	20150	0
233	20240911	154300	686232100	20150	20150	20150	20150	0
234	20240911	154200	686232100	20150	20150	20150	20150	0
235	20240911	154100	686232100	20150	20150	20150	20150	0
236	20240911	154000	686232100	20150	20150	20150	20150	0
237	20240911	153900	686232100	20150	20150	20150	20150	0
238	20240911	153800	686232100	20150	20150	20150	20150	0
239	20240911	153700	686232100	20150	20150	20150	20150	0
240	20240911	153600	686232100	20150	20150	20150	20150	0
241	20240911	153500	686232100	20150	20150	20150	20150	0
242	20240911	153400	686232100	20150	20150	20150	20150	1982
243	20240911	153300	686232100	20150	20150	20150	20150	0
244	20240911	153200	686232100	20150	20150	20150	20150	0
245	20240911	153100	686232100	20150	20150	20150	20150	0
246	20240911	153000	686232100	20150	20150	20150	20150	1982
247	20240911	152900	646294800	20200	20200	20200	20200	0
248	20240911	152800	646294800	20200	20200	20200	20200	0
249	20240911	152700	646294800	20200	20200	20200	20200	0
250	20240911	152600	646294800	20200	20200	20200	20200	0
251	20240911	152500	646294800	20200	20200	20200	20200	0
252	20240911	152400	646294800	20200	20200	20200	20200	0
253	20240911	152300	646294800	20200	20200	20200	20200	0
254	20240911	152200	646294800	20200	20200	20200	20200	0
255	20240911	152100	646294800	20200	20200	20200	20200	0
256	20240911	152000	646294800	20200	20200	20200	20200	0
257	20240911	151900	646294800	20200	20200	20200	20200	1
258	20240911	151800	646274600	20200	20250	20250	20150	52
259	20240911	151700	645224600	20150	20250	20250	20150	25
260	20240911	151600	644719550	20250	20250	20250	20150	75
261	20240911	151500	643204550	20250	20250	20250	20150	80
262	20240911	151400	641587800	20250	20200	20250	20200	104
263	20240911	151300	639486900	20250	20200	20250	20200	38
264	20240911	151200	638717450	20200	20250	20250	20200	31
265	20240911	151100	638090150	20250	20250	20250	20250	1
266	20240911	151000	638069900	20250	20200	20250	20150	26
267	20240911	150900	637543550	20250	20250	20250	20200	26
268	20240911	150800	637017150	20250	20250	20250	20250	97
269	20240911	150700	635052900	20250	20200	20250	20200	27
270	20240911	150600	634506200	20200	20250	20250	20200	454
271	20240911	150500	625334950	20250	20250	20250	20250	22
272	20240911	150400	624889450	20250	20250	20250	20250	27
273	20240911	150300	624342700	20250	20250	20250	20250	22
274	20240911	150200	623897200	20250	20250	20250	20250	29
275	20240911	150100	623309950	20250	20250	20250	20250	10
276	20240911	150000	623107450	20250	20250	20250	20250	38
277	20240911	145900	622337950	20250	20200	20250	20200	11
278	20240911	145800	622115700	20250	20250	20250	20250	23
279	20240911	145700	621649950	20200	20250	20250	20200	33
280	20240911	145600	620982200	20200	20300	20300	20200	20
281	20240911	145500	620577150	20300	20300	20300	20200	140
282	20240911	145400	617736300	20250	20250	20300	20200	20
283	20240911	145300	617331650	20300	20250	20300	20250	22
284	20240911	145200	616885550	20200	20250	20300	20200	23
285	20240911	145100	616419650	20300	20250	20300	20200	39
286	20240911	145000	615629000	20250	20250	20300	20200	357
287	20240911	144900	608397150	20250	20250	20250	20200	52
288	20240911	144800	607344600	20300	20250	20300	20250	20
289	20240911	144700	606938650	20200	20250	20300	20200	34
290	20240911	144600	606249900	20250	20200	20250	20200	100
291	20240911	144500	604225400	20250	20250	20250	20200	32
292	20240911	144400	603577900	20250	20250	20250	20200	32
293	20240911	144300	602930400	20250	20250	20250	20250	2
294	20240911	144200	602889900	20200	20250	20250	20200	45
295	20240911	144100	601979150	20200	20250	20250	20200	20
296	20240911	144000	601574600	20250	20200	20250	20200	22
297	20240911	143900	601129600	20250	20250	20250	20200	33
298	20240911	143800	600461850	20250	20250	20250	20250	11
299	20240911	143700	600239100	20200	20250	20250	20200	38
300	20240911	143600	599470100	20200	20250	20250	20200	25
301	20240911	143500	598964400	20250	20250	20250	20200	30
302	20240911	143400	598357350	20200	20250	20250	20150	22
303	20240911	143300	597912850	20250	20200	20250	20200	28
304	20240911	143200	597345900	20150	20200	20250	20150	31
305	20240911	143100	596719200	20150	20250	20250	20150	11
306	20240911	143000	596497350	20200	20150	20200	20150	41
307	20240911	142900	595669650	20150	20200	20200	20150	617
308	20240911	142800	583220200	20250	20250	20250	20250	17
309	20240911	142700	582875950	20200	20250	20250	20200	52
310	20240911	142600	581823450	20200	20250	20250	20200	23
311	20240911	142500	581358200	20250	20250	20250	20200	122
312	20240911	142400	578891450	20250	20200	20300	20200	47
313	20240911	142300	577939000	20250	20300	20300	20250	11
314	20240911	142200	577715750	20200	20250	20300	20200	21
315	20240911	142100	577290800	20300	20250	20300	20200	303
316	20240911	142000	571168450	20250	20250	20300	20200	83
317	20240911	141900	569487650	20250	20200	20300	20200	56
318	20240911	141800	568353300	20250	20250	20250	20250	111
319	20240911	141700	566105550	20200	20250	20250	20200	30
320	20240911	141600	565498550	20200	20250	20250	20200	21
321	20240911	141500	565073750	20250	20250	20250	20200	107
322	20240911	141400	562911050	20250	20250	20250	20200	46
323	20240911	141300	561980750	20200	20200	20200	20200	6
324	20240911	141200	561859550	20150	20200	20250	20150	30
325	20240911	141100	561253450	20150	20200	20250	20150	31
326	20240911	141000	560627150	20250	20200	20250	20150	143
327	20240911	140900	557742600	20250	20200	20250	20200	35
328	20240911	140800	557034550	20250	20200	20250	20200	23
329	20240911	140700	556569300	20250	20250	20250	20250	12
330	20240911	140600	556326300	20250	20200	20250	20200	48
331	20240911	140500	555354900	20200	20250	20250	20200	26
332	20240911	140400	554829100	20200	20200	20250	20200	25
333	20240911	140300	554323550	20200	20200	20250	20150	33
334	20240911	140200	553656850	20250	20200	20250	20200	12
335	20240911	140100	553413900	20250	20200	20250	20150	39
336	20240911	140000	552626250	20200	20250	20250	20150	25
337	20240911	135900	552121600	20200	20200	20250	20150	36
338	20240911	135800	551394350	20250	20200	20250	20200	227
339	20240911	135700	546808900	20250	20250	20250	20250	127
340	20240911	135600	544237150	20300	20300	20300	20300	20
341	20240911	135500	543831150	20250	20250	20250	20200	74
342	20240911	135400	542336200	20250	20300	20300	20250	4
343	20240911	135300	542255100	20250	20250	20250	20250	11
344	20240911	135200	542032350	20250	20250	20250	20250	18
345	20240911	135100	541667850	20250	20250	20250	20250	2
346	20240911	135000	541627350	20250	20200	20250	20200	5
347	20240911	134900	541526300	20250	20250	20300	20250	4
348	20240911	134800	541445250	20250	20250	20250	20250	18
349	20240911	134700	541080750	20250	20250	20250	20250	3
350	20240911	134600	541020000	20200	20200	20200	20200	4
351	20240911	134500	540939200	20200	20200	20250	20200	7
352	20240911	134400	540797750	20200	20200	20200	20200	3
353	20240911	134300	540737150	20250	20200	20250	20200	20
354	20240911	134200	540332300	20200	20200	20200	20200	103
355	20240911	134100	538251700	20200	20200	20200	20200	3
356	20240911	134000	538191100	20150	20200	20200	20150	6
357	20240911	133900	538070100	20200	20200	20200	20150	88
358	20240911	133800	536292700	20200	20200	20200	20200	23
359	20240911	133700	535828100	20200	20200	20200	20200	2
360	20240911	133600	535787700	20200	20250	20250	20200	123
361	20240911	133500	533302950	20200	20200	20200	20200	103
362	20240911	133400	531222350	20250	20250	20250	20200	21
363	20240911	133300	530797300	20250	20250	20250	20250	1
364	20240911	133200	530777050	20250	20250	20250	20250	2
365	20240911	133100	530736550	20250	20250	20250	20250	3
366	20240911	133000	530675800	20200	20200	20200	20150	71
367	20240911	132900	529241800	20150	20250	20250	20150	1000
368	20240911	132800	509041900	20250	20250	20250	20250	1
369	20240911	132700	509021650	20250	20200	20250	20200	29
370	20240911	132600	508435750	20250	20250	20250	20250	1
371	20240911	132500	508415500	20250	20250	20250	20200	22
372	20240911	132400	507970200	20250	20250	20250	20200	7
373	20240911	132300	507828650	20250	20250	20250	20250	22
374	20240911	132200	507383150	20300	20250	20300	20250	7
375	20240911	132100	507241350	20250	20300	20300	20250	17
376	20240911	132000	506896350	20250	20250	20250	20250	5
377	20240911	131900	506795100	20250	20250	20250	20250	26
378	20240911	131800	506268600	20300	20300	20300	20300	2
379	20240911	131700	506228000	20250	20250	20250	20250	2
380	20240911	131600	506187500	20300	20250	20300	20250	17
381	20240911	131500	505843150	20250	20250	20250	20250	3
382	20240911	131400	505782400	20250	20300	20300	20250	5
383	20240911	131300	505681100	20300	20300	20300	20300	2
384	20240911	131200	505640500	20300	20250	20300	20250	19
385	20240911	131100	505254950	20250	20250	20250	20250	1
386	20240911	131000	505234700	20250	20250	20250	20250	6
387	20240911	130900	505113200	20250	20300	20300	20250	5
388	20240911	130800	505011900	20300	20300	20300	20300	1
389	20240911	130700	504991600	20300	20300	20300	20300	17
390	20240911	130600	504646500	20300	20300	20300	20300	3
391	20240911	130500	504585600	20250	20300	20300	20250	7
392	20240911	130400	504443800	20250	20300	20300	20250	6
393	20240911	130300	504322200	20300	20300	20300	20300	16
394	20240911	130200	503997400	20300	20300	20300	20300	2
395	20240911	130100	503956800	20250	20250	20250	20250	721
396	20240911	130000	489356550	20250	20250	20250	20200	8
397	20240911	125900	489194750	20250	20250	20250	20200	7
398	20240911	125800	489053200	20250	20250	20250	20250	17
399	20240911	125700	488708950	20250	20250	20250	20250	1
400	20240911	125600	488688700	20200	20200	20200	20200	2
401	20240911	125500	488648300	20200	20200	20200	20200	6
402	20240911	125400	488527100	20200	20250	20250	20200	31
403	20240911	125300	487899650	20250	20250	20250	20250	3
404	20240911	125200	487838900	20250	20250	20250	20250	1
405	20240911	125100	487818650	20200	20200	20200	20200	1
406	20240911	125000	487798450	20200	20250	20250	20200	6
407	20240911	124900	487677150	20250	20200	20250	20200	35
408	20240911	124800	486969400	20200	20200	20200	20200	2
409	20240911	124700	486929000	20200	20200	20250	20200	115
410	20240911	124600	484605950	20200	20200	20200	20200	30
411	20240911	124500	483999950	20200	20150	20200	20150	41
412	20240911	124400	483172950	20150	20200	20200	20150	5
413	20240911	124300	483072150	20200	20200	20200	20200	7
414	20240911	124200	482930750	20200	20200	20200	20200	2
415	20240911	124100	482890350	20200	20200	20200	20200	19
416	20240911	124000	482506550	20150	20200	20200	20150	5
417	20240911	123900	482405750	20150	20200	20200	20150	6
418	20240911	123800	482284750	20200	20200	20200	20200	47
419	20240911	123700	481335350	20200	20200	20200	20200	3
420	20240911	123600	481274750	20200	20200	20200	20200	162
421	20240911	123500	478002350	20200	20200	20200	20150	706
422	20240911	123400	463741350	20200	20200	20200	20150	6
423	20240911	123300	463620350	20150	20150	20150	20150	322
424	20240911	123200	457132050	20100	20150	20150	20100	37
425	20240911	123100	456387550	20150	20150	20150	20150	5
426	20240911	123000	456286800	20150	20100	20150	20100	144
427	20240911	122900	453392300	20150	20150	20150	20100	8
428	20240911	122800	453231300	20150	20150	20150	20150	3
429	20240911	122700	453170850	20150	20150	20150	20150	26
430	20240911	122600	452646950	20150	20150	20150	20150	6
431	20240911	122500	452526050	20100	20100	20150	20100	36
432	20240911	122400	451802350	20150	20150	20150	20100	128
433	20240911	122300	449223350	20150	20150	20150	20150	18
434	20240911	122200	448860650	20150	20150	20150	20150	3
435	20240911	122100	448800200	20150	20150	20150	20150	2
436	20240911	122000	448759900	20100	20150	20150	20100	16
437	20240911	121900	448437700	20150	20150	20150	20100	16
438	20240911	121800	448115500	20150	20150	20150	20150	17
439	20240911	121700	447772950	20150	20150	20150	20150	2
440	20240911	121600	447732650	20150	20150	20150	20150	3
441	20240911	121500	447672200	20100	20150	20150	20100	5
442	20240911	121400	447571650	20100	20150	20150	20100	24
443	20240911	121300	447088250	20150	20150	20150	20150	1
444	20240911	121200	447068100	20150	20150	20150	20150	2
445	20240911	121100	447027800	20150	20150	20150	20150	5
446	20240911	121000	446927050	20150	20100	20150	20100	6
447	20240911	120900	446806350	20150	20150	20150	20100	56
448	20240911	120800	445678150	20150	20150	20150	20150	1
449	20240911	120700	445658000	20150	20150	20150	20150	2
450	20240911	120600	445617700	20150	20150	20150	20150	7
451	20240911	120500	445476650	20150	20150	20150	20100	21
452	20240911	120400	445053700	20150	20150	20150	20100	16
453	20240911	120300	444731500	20150	20150	20150	20150	4
454	20240911	120200	444650900	20150	20150	20150	20150	1
455	20240911	120100	444630750	20150	20150	20150	20150	2
456	20240911	120000	444590450	20150	20100	20150	20100	21
457	20240911	115900	444167500	20150	20150	20150	20100	6
458	20240911	115800	444046800	20150	20150	20150	20150	2
459	20240911	115700	444006500	20150	20150	20150	20150	3
460	20240911	115600	443946050	20150	20150	20150	20150	16
461	20240911	115500	443623650	20150	20100	20150	20100	7
462	20240911	115400	443482850	20150	20100	20150	20100	5
463	20240911	115300	443382300	20150	20150	20150	20150	2
464	20240911	115200	443342000	20150	20150	20150	20150	2
465	20240911	115100	443301700	20150	20150	20150	20150	18
466	20240911	115000	442939000	20150	20150	20150	20150	1
467	20240911	114900	442918850	20150	20150	20150	20100	7
468	20240911	114800	442778000	20150	20150	20150	20150	11
469	20240911	114700	442556350	20150	20150	20150	20150	17
470	20240911	114600	442213800	20150	20100	20150	20100	394
471	20240911	114500	434294350	20150	20150	20150	20100	7
472	20240911	114400	434153500	20150	20150	20150	20100	18
473	20240911	114300	433791300	20200	20200	20200	20200	2
474	20240911	114200	433750900	20200	20200	20200	20150	20
475	20240911	114100	433346950	20200	20200	20200	20200	10
476	20240911	114000	433144950	20200	20150	20200	20150	5
477	20240911	113900	433044150	20150	20150	20150	20150	7
478	20240911	113800	432903100	20200	20200	20200	20150	22
479	20240911	113700	432458800	20150	20100	20150	20100	4
480	20240911	113600	432378300	20100	20100	20100	20100	0
481	20240911	113500	432378300	20100	20100	20100	20100	4
482	20240911	113400	432297900	20150	20150	20150	20150	7
483	20240911	113300	432156850	20150	20150	20150	20150	0
484	20240911	113200	432156850	20150	20150	20150	20150	1
485	20240911	113100	432136700	20150	20150	20150	20150	0
486	20240911	113000	432136700	20150	20200	20200	20150	53
487	20240911	112900	431066300	20200	20150	20200	20150	24
488	20240911	112800	430581700	20150	20150	20150	20150	0
489	20240911	112700	430581700	20150	20150	20150	20150	2
490	20240911	112600	430541400	20150	20150	20150	20150	0
491	20240911	112500	430541400	20150	20150	20150	20150	68
492	20240911	112400	429171200	20200	20150	20200	20100	297
493	20240911	112300	423186800	20100	20100	20100	20100	0
494	20240911	112200	423186800	20100	20100	20100	20100	5
495	20240911	112100	423086300	20100	20100	20100	20100	33
496	20240911	112000	422423000	20100	20100	20100	20100	8
497	20240911	111900	422262200	20100	20050	20100	20050	1088
498	20240911	111800	400447700	20100	20100	20100	20100	0
499	20240911	111700	400447700	20100	20100	20100	20100	2
500	20240911	111600	400407500	20150	20150	20150	20150	1
501	20240911	111500	400387350	20100	20100	20100	20100	4
502	20240911	111400	400306950	20100	20100	20100	20100	4
503	20240911	111300	400226550	20150	20150	20150	20150	2
504	20240911	111200	400186250	20100	20100	20100	20100	0
505	20240911	111100	400186250	20100	20100	20100	20100	1
506	20240911	111000	400166150	20100	20100	20100	20100	7
507	20240911	110900	400025450	20100	20150	20150	20100	18
508	20240911	110800	399663600	20100	20100	20100	20100	12
509	20240911	110700	399422400	20100	20100	20100	20100	0
510	20240911	110600	399422400	20100	20100	20100	20100	0
511	20240911	110500	399422400	20100	20100	20100	20100	4
512	20240911	110400	399342000	20100	20100	20100	20100	4
513	20240911	110300	399261600	20150	20150	20150	20150	0
514	20240911	110200	399261600	20150	20100	20150	20100	36
515	20240911	110100	398536250	20150	20150	20150	20150	2
516	20240911	110000	398495950	20100	20150	20150	20100	5
517	20240911	105900	398395400	20150	20050	20150	20050	54
518	20240911	105800	397310150	20100	20100	20100	20100	51
519	20240911	105700	396285050	20050	20050	20050	20050	0
520	20240911	105600	396285050	20050	20050	20050	20050	381
521	20240911	105500	388646000	20050	20050	20100	20000	512
522	20240911	105400	378383950	20100	20050	20100	20050	7
523	20240911	105300	378243450	20100	20100	20100	20100	20
524	20240911	105200	377841450	20100	20100	20100	20100	3
525	20240911	105100	377781150	20100	20100	20100	20100	1
526	20240911	105000	377761050	20100	20050	20100	20050	6
527	20240911	104900	377640650	20100	20100	20150	20100	24
528	20240911	104800	377158100	20150	20200	20200	20000	5206
529	20240911	104700	272732000	20250	20250	20250	20250	0
530	20240911	104600	272732000	20250	20250	20250	20250	274
531	20240911	104500	267183500	20250	20200	20250	20200	10
532	20240911	104400	266981200	20200	20200	20200	20200	69
533	20240911	104300	265587400	20250	20250	20250	20200	101
534	20240911	104200	263547050	20250	20250	20250	20250	3
535	20240911	104100	263486300	20250	20250	20250	20250	0
536	20240911	104000	263486300	20250	20300	20300	20250	108
537	20240911	103900	261299250	20350	20350	20350	20350	0
538	20240911	103800	261299250	20350	20350	20350	20350	24
539	20240911	103700	260810850	20350	20200	20350	20200	264
540	20240911	103600	255477500	20200	20250	20250	20200	950
541	20240911	103500	236284450	20250	20250	20250	20250	99
542	20240911	103400	234279700	20300	20250	20300	20250	195
543	20240911	103300	230330900	20250	20300	20300	20250	534
544	20240911	103200	219506350	20400	20400	20400	20400	0
545	20240911	103100	219506350	20400	20400	20400	20400	1
546	20240911	103000	219485950	20350	20350	20350	20350	148
547	20240911	102900	216474150	20350	20350	20350	20350	4
548	20240911	102800	216392750	20350	20350	20350	20350	0
549	20240911	102700	216392750	20350	20350	20350	20350	150
550	20240911	102600	213340250	20350	20350	20350	20350	0
551	20240911	102500	213340250	20350	20350	20350	20350	4
552	20240911	102400	213258850	20350	20350	20350	20350	4
553	20240911	102300	213177450	20400	20400	20400	20400	0
554	20240911	102200	213177450	20400	20400	20400	20400	0
555	20240911	102100	213177450	20400	20400	20400	20400	2
556	20240911	102000	213136650	20400	20350	20400	20350	6
557	20240911	101900	213014450	20350	20350	20350	20350	4
558	20240911	101800	212933050	20350	20350	20350	20350	0
559	20240911	101700	212933050	20350	20350	20350	20350	0
560	20240911	101600	212933050	20350	20350	20350	20350	1
561	20240911	101500	212912700	20350	20350	20350	20350	3
562	20240911	101400	212851650	20350	20350	20350	20350	94
563	20240911	101300	210938750	20400	20400	20400	20400	0
564	20240911	101200	210938750	20400	20400	20400	20400	10
565	20240911	101100	210734750	20400	20400	20400	20400	0
566	20240911	101000	210734750	20400	20400	20400	20400	10
567	20240911	100900	210530750	20400	20400	20400	20400	0
568	20240911	100800	210530750	20400	20400	20400	20400	0
569	20240911	100700	210530750	20400	20400	20400	20400	0
570	20240911	100600	210530750	20400	20400	20400	20400	0
571	20240911	100500	210530750	20400	20400	20400	20400	150
572	20240911	100400	207470750	20450	20450	20450	20450	1
573	20240911	100300	207450300	20450	20450	20450	20450	0
574	20240911	100200	207450300	20450	20450	20450	20450	0
575	20240911	100100	207450300	20450	20450	20450	20450	0
576	20240911	100000	207450300	20450	20450	20450	20450	0
577	20240911	095900	207450300	20450	20450	20450	20450	0
578	20240911	095800	207450300	20450	20450	20450	20450	311
579	20240911	095700	201090350	20400	20450	20450	20400	17
580	20240911	095600	200742750	20450	20450	20450	20450	0
581	20240911	095500	200742750	20450	20450	20450	20450	7
582	20240911	095400	200599600	20400	20400	20400	20400	27
583	20240911	095300	200048800	20450	20450	20450	20450	0
584	20240911	095200	200048800	20450	20300	20450	20300	162
585	20240911	095100	196740300	20300	20500	20500	20300	4206
586	20240911	095000	111182900	20500	20500	20500	20500	10
587	20240911	094900	110977900	20500	20500	20500	20500	109
588	20240911	094800	108743400	20500	20450	20500	20450	308
589	20240911	094700	102444750	20500	20500	20500	20500	46
590	20240911	094600	101501750	20500	20550	20550	20500	160
591	20240911	094500	98216500	20500	20500	20500	20500	0
592	20240911	094400	98216500	20500	20550	20550	20500	202
593	20240911	094300	94074900	20500	20500	20500	20500	2
594	20240911	094200	94033900	20550	20550	20550	20550	6
595	20240911	094100	93910600	20550	20550	20550	20550	0
596	20240911	094000	93910600	20550	20550	20550	20550	1
597	20240911	093900	93890050	20550	20550	20550	20500	9
598	20240911	093800	93705350	20500	20500	20500	20500	84
599	20240911	093700	91983350	20500	20500	20500	20500	60
600	20240911	093600	90753350	20550	20550	20550	20550	0
601	20240911	093500	90753350	20550	20550	20550	20550	11
602	20240911	093400	90527300	20550	20550	20550	20550	0
603	20240911	093300	90527300	20550	20550	20550	20550	313
604	20240911	093200	84095150	20600	20600	20600	20600	0
605	20240911	093100	84095150	20600	20600	20600	20600	0
606	20240911	093000	84095150	20600	20600	20600	20600	2
607	20240911	092900	84053950	20550	20550	20600	20550	18
608	20240911	092800	83683550	20600	20600	20600	20600	0
609	20240911	092700	83683550	20600	20600	20600	20600	15
610	20240911	092600	83374550	20600	20600	20600	20600	0
611	20240911	092500	83374550	20600	20600	20600	20600	11
612	20240911	092400	83147950	20600	20600	20600	20600	11
613	20240911	092300	82921350	20600	20600	20600	20600	10
614	20240911	092200	82715350	20600	20600	20600	20600	0
615	20240911	092100	82715350	20600	20600	20600	20600	851
616	20240911	092000	65184750	20600	20600	20600	20600	0
617	20240911	091900	65184750	20600	20600	20600	20600	72
618	20240911	091800	63701550	20550	20550	20550	20550	0
619	20240911	091700	63701550	20550	20550	20550	20550	10
620	20240911	091600	63496050	20550	20600	20600	20550	560
621	20240911	091500	51983650	20600	20600	20650	20550	123
622	20240911	091400	49450000	20550	20600	20600	20550	116
623	20240911	091300	47060750	20550	20600	20600	20500	93
624	20240911	091200	45149550	20550	20450	20550	20300	1394
625	20240911	091100	16733950	20450	20400	20450	20400	7
626	20240911	091000	16591100	20400	20450	20450	20400	54
627	20240911	090900	15488050	20400	20450	20450	20400	2
628	20240911	090800	15447200	20450	20450	20450	20450	0
629	20240911	090700	15447200	20450	20450	20450	20450	2
630	20240911	090600	15406300	20450	20450	20450	20450	41
631	20240911	090500	14567850	20450	20350	20450	20350	25
632	20240911	090400	14057800	20350	20350	20350	20150	594
633	20240911	090300	2023200	20400	20450	20450	20400	52
634	20240911	090200	962300	20450	20450	20450	20450	24
635	20240911	090100	471500	20500	20500	20500	20500	14
636	20240911	090000	184500	20500	20500	20500	20500	9