KissMeData/241560/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	205300	24287963200	42350	42350	42350	42350	13934
3	20240924	205200	24287963200	42350	42350	42350	42350	0
4	20240924	205100	24287963200	42350	42350	42350	42350	0
5	20240924	205000	24287963200	42350	42350	42350	42350	0
6	20240924	204900	24287963200	42350	42350	42350	42350	0
7	20240924	204800	24287963200	42350	42350	42350	42350	0
8	20240924	204700	24287963200	42350	42350	42350	42350	0
9	20240924	204600	24287963200	42350	42350	42350	42350	0
10	20240924	204500	24287963200	42350	42350	42350	42350	0
11	20240924	204400	24287963200	42350	42350	42350	42350	0
12	20240924	204300	24287963200	42350	42350	42350	42350	0
13	20240924	204200	24287963200	42350	42350	42350	42350	0
14	20240924	204100	24287963200	42350	42350	42350	42350	0
15	20240924	204000	24287963200	42350	42350	42350	42350	0
16	20240924	203900	24287963200	42350	42350	42350	42350	0
17	20240924	203800	24287963200	42350	42350	42350	42350	0
18	20240924	203700	24287963200	42350	42350	42350	42350	0
19	20240924	203600	24287963200	42350	42350	42350	42350	0
20	20240924	203500	24287963200	42350	42350	42350	42350	0
21	20240924	203400	24287963200	42350	42350	42350	42350	0
22	20240924	203300	24287963200	42350	42350	42350	42350	0
23	20240924	203200	24287963200	42350	42350	42350	42350	0
24	20240924	203100	24287963200	42350	42350	42350	42350	0
25	20240924	203000	24287963200	42350	42350	42350	42350	0
26	20240924	202900	24287963200	42350	42350	42350	42350	0
27	20240924	202800	24287963200	42350	42350	42350	42350	0
28	20240924	202700	24287963200	42350	42350	42350	42350	0
29	20240924	202600	24287963200	42350	42350	42350	42350	0
30	20240924	202500	24287963200	42350	42350	42350	42350	0
31	20240924	202400	24287963200	42350	42350	42350	42350	0
32	20240924	202300	24287963200	42350	42350	42350	42350	13934
33	20240924	202200	24287963200	42350	42350	42350	42350	0
34	20240924	202100	24287963200	42350	42350	42350	42350	0
35	20240924	202000	24287963200	42350	42350	42350	42350	0
36	20240924	201900	24287963200	42350	42350	42350	42350	0
37	20240924	201800	24287963200	42350	42350	42350	42350	0
38	20240924	201700	24287963200	42350	42350	42350	42350	0
39	20240924	201600	24287963200	42350	42350	42350	42350	0
40	20240924	201500	24287963200	42350	42350	42350	42350	0
41	20240924	201400	24287963200	42350	42350	42350	42350	0
42	20240924	201300	24287963200	42350	42350	42350	42350	0
43	20240924	201200	24287963200	42350	42350	42350	42350	0
44	20240924	201100	24287963200	42350	42350	42350	42350	0
45	20240924	201000	24287963200	42350	42350	42350	42350	0
46	20240924	200900	24287963200	42350	42350	42350	42350	0
47	20240924	200800	24287963200	42350	42350	42350	42350	0
48	20240924	200700	24287963200	42350	42350	42350	42350	0
49	20240924	200600	24287963200	42350	42350	42350	42350	0
50	20240924	200500	24287963200	42350	42350	42350	42350	0
51	20240924	200400	24287963200	42350	42350	42350	42350	0
52	20240924	200300	24287963200	42350	42350	42350	42350	0
53	20240924	200200	24287963200	42350	42350	42350	42350	0
54	20240924	200100	24287963200	42350	42350	42350	42350	0
55	20240924	200000	24287963200	42350	42350	42350	42350	0
56	20240924	195900	24287963200	42350	42350	42350	42350	0
57	20240924	195800	24287963200	42350	42350	42350	42350	0
58	20240924	195700	24287963200	42350	42350	42350	42350	0
59	20240924	195600	24287963200	42350	42350	42350	42350	0
60	20240924	195500	24287963200	42350	42350	42350	42350	0
61	20240924	195400	24287963200	42350	42350	42350	42350	0
62	20240924	195300	24287963200	42350	42350	42350	42350	13934
63	20240924	195200	24287963200	42350	42350	42350	42350	0
64	20240924	195100	24287963200	42350	42350	42350	42350	0
65	20240924	195000	24287963200	42350	42350	42350	42350	0
66	20240924	194900	24287963200	42350	42350	42350	42350	0
67	20240924	194800	24287963200	42350	42350	42350	42350	0
68	20240924	194700	24287963200	42350	42350	42350	42350	0
69	20240924	194600	24287963200	42350	42350	42350	42350	0
70	20240924	194500	24287963200	42350	42350	42350	42350	0
71	20240924	194400	24287963200	42350	42350	42350	42350	0
72	20240924	194300	24287963200	42350	42350	42350	42350	0
73	20240924	194200	24287963200	42350	42350	42350	42350	0
74	20240924	194100	24287963200	42350	42350	42350	42350	0
75	20240924	194000	24287963200	42350	42350	42350	42350	0
76	20240924	193900	24287963200	42350	42350	42350	42350	0
77	20240924	193800	24287963200	42350	42350	42350	42350	0
78	20240924	193700	24287963200	42350	42350	42350	42350	0
79	20240924	193600	24287963200	42350	42350	42350	42350	0
80	20240924	193500	24287963200	42350	42350	42350	42350	0
81	20240924	193400	24287963200	42350	42350	42350	42350	0
82	20240924	193300	24287963200	42350	42350	42350	42350	0
83	20240924	193200	24287963200	42350	42350	42350	42350	0
84	20240924	193100	24287963200	42350	42350	42350	42350	0
85	20240924	193000	24287963200	42350	42350	42350	42350	0
86	20240924	192900	24287963200	42350	42350	42350	42350	0
87	20240924	192800	24287963200	42350	42350	42350	42350	0
88	20240924	192700	24287963200	42350	42350	42350	42350	0
89	20240924	192600	24287963200	42350	42350	42350	42350	0
90	20240924	192500	24287963200	42350	42350	42350	42350	0
91	20240924	192400	24287963200	42350	42350	42350	42350	0
92	20240924	192300	24287963200	42350	42350	42350	42350	13934
93	20240924	192200	24287963200	42350	42350	42350	42350	0
94	20240924	192100	24287963200	42350	42350	42350	42350	0
95	20240924	192000	24287963200	42350	42350	42350	42350	0
96	20240924	191900	24287963200	42350	42350	42350	42350	0
97	20240924	191800	24287963200	42350	42350	42350	42350	0
98	20240924	191700	24287963200	42350	42350	42350	42350	0
99	20240924	191600	24287963200	42350	42350	42350	42350	0
100	20240924	191500	24287963200	42350	42350	42350	42350	0
101	20240924	191400	24287963200	42350	42350	42350	42350	0
102	20240924	191300	24287963200	42350	42350	42350	42350	0
103	20240924	191200	24287963200	42350	42350	42350	42350	0
104	20240924	191100	24287963200	42350	42350	42350	42350	0
105	20240924	191000	24287963200	42350	42350	42350	42350	0
106	20240924	190900	24287963200	42350	42350	42350	42350	0
107	20240924	190800	24287963200	42350	42350	42350	42350	0
108	20240924	190700	24287963200	42350	42350	42350	42350	0
109	20240924	190600	24287963200	42350	42350	42350	42350	0
110	20240924	190500	24287963200	42350	42350	42350	42350	0
111	20240924	190400	24287963200	42350	42350	42350	42350	0
112	20240924	190300	24287963200	42350	42350	42350	42350	0
113	20240924	190200	24287963200	42350	42350	42350	42350	0
114	20240924	190100	24287963200	42350	42350	42350	42350	0
115	20240924	190000	24287963200	42350	42350	42350	42350	0
116	20240924	185900	24287963200	42350	42350	42350	42350	0
117	20240924	185800	24287963200	42350	42350	42350	42350	0
118	20240924	185700	24287963200	42350	42350	42350	42350	0
119	20240924	185600	24287963200	42350	42350	42350	42350	0
120	20240924	185500	24287963200	42350	42350	42350	42350	0
121	20240924	185400	24287963200	42350	42350	42350	42350	0
122	20240924	185300	24287963200	42350	42350	42350	42350	13934
123	20240924	185200	24287963200	42350	42350	42350	42350	0
124	20240924	185100	24287963200	42350	42350	42350	42350	0
125	20240924	185000	24287963200	42350	42350	42350	42350	0
126	20240924	184900	24287963200	42350	42350	42350	42350	0
127	20240924	184800	24287963200	42350	42350	42350	42350	0
128	20240924	184700	24287963200	42350	42350	42350	42350	0
129	20240924	184600	24287963200	42350	42350	42350	42350	0
130	20240924	184500	24287963200	42350	42350	42350	42350	0
131	20240924	184400	24287963200	42350	42350	42350	42350	0
132	20240924	184300	24287963200	42350	42350	42350	42350	0
133	20240924	184200	24287963200	42350	42350	42350	42350	0
134	20240924	184100	24287963200	42350	42350	42350	42350	0
135	20240924	184000	24287963200	42350	42350	42350	42350	0
136	20240924	183900	24287963200	42350	42350	42350	42350	0
137	20240924	183800	24287963200	42350	42350	42350	42350	0
138	20240924	183700	24287963200	42350	42350	42350	42350	0
139	20240924	183600	24287963200	42350	42350	42350	42350	0
140	20240924	183500	24287963200	42350	42350	42350	42350	0
141	20240924	183400	24287963200	42350	42350	42350	42350	0
142	20240924	183300	24287963200	42350	42350	42350	42350	0
143	20240924	183200	24287963200	42350	42350	42350	42350	0
144	20240924	183100	24287963200	42350	42350	42350	42350	0
145	20240924	183000	24287963200	42350	42350	42350	42350	0
146	20240924	182900	24287963200	42350	42350	42350	42350	0
147	20240924	182800	24287963200	42350	42350	42350	42350	0
148	20240924	182700	24287963200	42350	42350	42350	42350	0
149	20240924	182600	24287963200	42350	42350	42350	42350	0
150	20240924	182500	24287963200	42350	42350	42350	42350	0
151	20240924	182400	24287963200	42350	42350	42350	42350	0
152	20240924	182300	24287963200	42350	42350	42350	42350	13934
153	20240924	182200	24287963200	42350	42350	42350	42350	0
154	20240924	182100	24287963200	42350	42350	42350	42350	0
155	20240924	182000	24287963200	42350	42350	42350	42350	0
156	20240924	181900	24287963200	42350	42350	42350	42350	0
157	20240924	181800	24287963200	42350	42350	42350	42350	0
158	20240924	181700	24287963200	42350	42350	42350	42350	0
159	20240924	181600	24287963200	42350	42350	42350	42350	0
160	20240924	181500	24287963200	42350	42350	42350	42350	0
161	20240924	181400	24287963200	42350	42350	42350	42350	0
162	20240924	181300	24287963200	42350	42350	42350	42350	0
163	20240924	181200	24287963200	42350	42350	42350	42350	0
164	20240924	181100	24287963200	42350	42350	42350	42350	0
165	20240924	181000	24287963200	42350	42350	42350	42350	0
166	20240924	180900	24287963200	42350	42350	42350	42350	0
167	20240924	180800	24287963200	42350	42350	42350	42350	0
168	20240924	180700	24287963200	42350	42350	42350	42350	0
169	20240924	180600	24287963200	42350	42350	42350	42350	0
170	20240924	180500	24287963200	42350	42350	42350	42350	0
171	20240924	180400	24287963200	42350	42350	42350	42350	0
172	20240924	180300	24287963200	42350	42350	42350	42350	0
173	20240924	180200	24287963200	42350	42350	42350	42350	0
174	20240924	180100	24287963200	42350	42350	42350	42350	0
175	20240924	180000	24287963200	42350	42350	42350	42350	0
176	20240924	175900	24287963200	42350	42350	42350	42350	0
177	20240924	175800	24287963200	42350	42350	42350	42350	0
178	20240924	175700	24287963200	42350	42350	42350	42350	0
179	20240924	175600	24287963200	42350	42350	42350	42350	0
180	20240924	175500	24287963200	42350	42350	42350	42350	0
181	20240924	175400	24287963200	42350	42350	42350	42350	0
182	20240924	175300	24287963200	42350	42350	42350	42350	13934
183	20240924	175200	24287963200	42350	42350	42350	42350	0
184	20240924	175100	24287963200	42350	42350	42350	42350	0
185	20240924	175000	24287963200	42350	42350	42350	42350	0
186	20240924	174900	24287963200	42350	42350	42350	42350	0
187	20240924	174800	24287963200	42350	42350	42350	42350	0
188	20240924	174700	24287963200	42350	42350	42350	42350	0
189	20240924	174600	24287963200	42350	42350	42350	42350	0
190	20240924	174500	24287963200	42350	42350	42350	42350	0
191	20240924	174400	24287963200	42350	42350	42350	42350	0
192	20240924	174300	24287963200	42350	42350	42350	42350	0
193	20240924	174200	24287963200	42350	42350	42350	42350	0
194	20240924	174100	24287963200	42350	42350	42350	42350	0
195	20240924	174000	24287963200	42350	42350	42350	42350	0
196	20240924	173900	24287963200	42350	42350	42350	42350	0
197	20240924	173800	24287963200	42350	42350	42350	42350	0
198	20240924	173700	24287963200	42350	42350	42350	42350	0
199	20240924	173600	24287963200	42350	42350	42350	42350	0
200	20240924	173500	24287963200	42350	42350	42350	42350	0
201	20240924	173400	24287963200	42350	42350	42350	42350	0
202	20240924	173300	24287963200	42350	42350	42350	42350	0
203	20240924	173200	24287963200	42350	42350	42350	42350	0
204	20240924	173100	24287963200	42350	42350	42350	42350	0
205	20240924	173000	24287963200	42350	42350	42350	42350	0
206	20240924	172900	24287963200	42350	42350	42350	42350	0
207	20240924	172800	24287963200	42350	42350	42350	42350	0
208	20240924	172700	24287963200	42350	42350	42350	42350	0
209	20240924	172600	24287963200	42350	42350	42350	42350	0
210	20240924	172500	24287963200	42350	42350	42350	42350	0
211	20240924	172400	24287963200	42350	42350	42350	42350	0
212	20240924	172300	24287963200	42350	42350	42350	42350	13934
213	20240924	172200	24287963200	42350	42350	42350	42350	0
214	20240924	172100	24287963200	42350	42350	42350	42350	0
215	20240924	172000	24287963200	42350	42350	42350	42350	0
216	20240924	171900	24287963200	42350	42350	42350	42350	0
217	20240924	171800	24287963200	42350	42350	42350	42350	0
218	20240924	171700	24287963200	42350	42350	42350	42350	0
219	20240924	171600	24287963200	42350	42350	42350	42350	0
220	20240924	171500	24287963200	42350	42350	42350	42350	0
221	20240924	171400	24287963200	42350	42350	42350	42350	0
222	20240924	171300	24287963200	42350	42350	42350	42350	0
223	20240924	171200	24287963200	42350	42350	42350	42350	0
224	20240924	171100	24287963200	42350	42350	42350	42350	0
225	20240924	171000	24287963200	42350	42350	42350	42350	0
226	20240924	170900	24287963200	42350	42350	42350	42350	0
227	20240924	170800	24287963200	42350	42350	42350	42350	0
228	20240924	170700	24287963200	42350	42350	42350	42350	0
229	20240924	170600	24287963200	42350	42350	42350	42350	0
230	20240924	170500	24287963200	42350	42350	42350	42350	0
231	20240924	170400	24287963200	42350	42350	42350	42350	0
232	20240924	170300	24287963200	42350	42350	42350	42350	0
233	20240924	170200	24287963200	42350	42350	42350	42350	0
234	20240924	170100	24287963200	42350	42350	42350	42350	0
235	20240924	170000	24287963200	42350	42350	42350	42350	0
236	20240924	165900	24287963200	42350	42350	42350	42350	0
237	20240924	165800	24287963200	42350	42350	42350	42350	0
238	20240924	165700	24287963200	42350	42350	42350	42350	0
239	20240924	165600	24287963200	42350	42350	42350	42350	0
240	20240924	165500	24287963200	42350	42350	42350	42350	0
241	20240924	165400	24287963200	42350	42350	42350	42350	0
242	20240924	165300	24287963200	42350	42350	42350	42350	13934
243	20240924	165200	24287963200	42350	42350	42350	42350	0
244	20240924	165100	24287963200	42350	42350	42350	42350	0
245	20240924	165000	24287963200	42350	42350	42350	42350	0
246	20240924	164900	24287963200	42350	42350	42350	42350	0
247	20240924	164800	24287963200	42350	42350	42350	42350	0
248	20240924	164700	24287963200	42350	42350	42350	42350	0
249	20240924	164600	24287963200	42350	42350	42350	42350	0
250	20240924	164500	24287963200	42350	42350	42350	42350	0
251	20240924	164400	24287963200	42350	42350	42350	42350	0
252	20240924	164300	24287963200	42350	42350	42350	42350	0
253	20240924	164200	24287963200	42350	42350	42350	42350	0
254	20240924	164100	24287963200	42350	42350	42350	42350	0
255	20240924	164000	24287963200	42350	42350	42350	42350	0
256	20240924	163900	24287963200	42350	42350	42350	42350	0
257	20240924	163800	24287963200	42350	42350	42350	42350	0
258	20240924	163700	24287963200	42350	42350	42350	42350	0
259	20240924	163600	24287963200	42350	42350	42350	42350	0
260	20240924	163500	24287963200	42350	42350	42350	42350	0
261	20240924	163400	24287963200	42350	42350	42350	42350	0
262	20240924	163300	24287963200	42350	42350	42350	42350	0
263	20240924	163200	24287963200	42350	42350	42350	42350	0
264	20240924	163100	24287963200	42350	42350	42350	42350	0
265	20240924	163000	24287963200	42350	42350	42350	42350	0
266	20240924	162900	24287963200	42350	42350	42350	42350	0
267	20240924	162800	24287963200	42350	42350	42350	42350	0
268	20240924	162700	24287963200	42350	42350	42350	42350	0
269	20240924	162600	24287963200	42350	42350	42350	42350	0
270	20240924	162500	24287963200	42350	42350	42350	42350	0
271	20240924	162400	24287963200	42350	42350	42350	42350	0
272	20240924	162300	24287963200	42350	42350	42350	42350	13934
273	20240924	162200	24287963200	42350	42350	42350	42350	0
274	20240924	162100	24287963200	42350	42350	42350	42350	0
275	20240924	162000	24287963200	42350	42350	42350	42350	0
276	20240924	161900	24287963200	42350	42350	42350	42350	0
277	20240924	161800	24287963200	42350	42350	42350	42350	0
278	20240924	161700	24287963200	42350	42350	42350	42350	0
279	20240924	161600	24287963200	42350	42350	42350	42350	0
280	20240924	161500	24287963200	42350	42350	42350	42350	0
281	20240924	161400	24287963200	42350	42350	42350	42350	0
282	20240924	161300	24287963200	42350	42350	42350	42350	0
283	20240924	161200	24287963200	42350	42350	42350	42350	0
284	20240924	161100	24287963200	42350	42350	42350	42350	0
285	20240924	161000	24287963200	42350	42350	42350	42350	0
286	20240924	160900	24287963200	42350	42350	42350	42350	0
287	20240924	160800	24287963200	42350	42350	42350	42350	0
288	20240924	160700	24287963200	42350	42350	42350	42350	0
289	20240924	160600	24287963200	42350	42350	42350	42350	0
290	20240924	160500	24287963200	42350	42350	42350	42350	0
291	20240924	160400	24287963200	42350	42350	42350	42350	0
292	20240924	160300	24287963200	42350	42350	42350	42350	0
293	20240924	160200	24287963200	42350	42350	42350	42350	0
294	20240924	160100	24287963200	42350	42350	42350	42350	0
295	20240924	160000	24287963200	42350	42350	42350	42350	0
296	20240924	155900	24287963200	42350	42350	42350	42350	0
297	20240924	155800	24287963200	42350	42350	42350	42350	0
298	20240924	155700	24287963200	42350	42350	42350	42350	0
299	20240924	155600	24287963200	42350	42350	42350	42350	0
300	20240924	155500	24287963200	42350	42350	42350	42350	0
301	20240924	155400	24287963200	42350	42350	42350	42350	0
302	20240924	155300	24287963200	42350	42350	42350	42350	13934
303	20240924	155200	24287963200	42350	42350	42350	42350	0
304	20240924	155100	24287963200	42350	42350	42350	42350	0
305	20240924	155000	24287963200	42350	42350	42350	42350	0
306	20240924	154900	24287963200	42350	42350	42350	42350	0
307	20240924	154800	24287963200	42350	42350	42350	42350	0
308	20240924	154700	24287963200	42350	42350	42350	42350	0
309	20240924	154600	24287963200	42350	42350	42350	42350	0
310	20240924	154500	24287963200	42350	42350	42350	42350	0
311	20240924	154400	24287963200	42350	42350	42350	42350	0
312	20240924	154300	24287963200	42350	42350	42350	42350	0
313	20240924	154200	24287963200	42350	42350	42350	42350	0
314	20240924	154100	24287963200	42350	42350	42350	42350	0
315	20240924	154000	24287963200	42350	42350	42350	42350	0
316	20240924	153900	24287963200	42350	42350	42350	42350	0
317	20240924	153800	24287963200	42350	42350	42350	42350	0
318	20240924	153700	24287963200	42350	42350	42350	42350	0
319	20240924	153600	24287963200	42350	42350	42350	42350	0
320	20240924	153500	24287963200	42350	42350	42350	42350	0
321	20240924	153400	24287963200	42350	42350	42350	42350	0
322	20240924	153300	24287963200	42350	42350	42350	42350	0
323	20240924	153200	24287963200	42350	42350	42350	42350	0
324	20240924	153100	24287963200	42350	42350	42350	42350	0
325	20240924	153000	24287963200	42350	42350	42350	42350	13934
326	20240924	152900	23697858300	42200	42200	42200	42200	0
327	20240924	152800	23697858300	42200	42200	42200	42200	0
328	20240924	152700	23697858300	42200	42200	42200	42200	0
329	20240924	152600	23697858300	42200	42200	42200	42200	0
330	20240924	152500	23697858300	42200	42200	42200	42200	0
331	20240924	152400	23697858300	42200	42200	42200	42200	0
332	20240924	152300	23697858300	42200	42200	42200	42200	0
333	20240924	152200	23697858300	42200	42200	42200	42200	0
334	20240924	152100	23697858300	42200	42200	42200	42200	0
335	20240924	152000	23697858300	42200	42200	42200	42200	0
336	20240924	151900	23697858300	42200	42250	42300	42100	2155
337	20240924	151800	23606873100	42250	42250	42350	42200	1011
338	20240924	151700	23564131650	42250	42250	42300	42200	1501
339	20240924	151600	23500684400	42300	42400	42400	42300	1547
340	20240924	151500	23435179650	42400	42400	42400	42350	1348
341	20240924	151400	23378052050	42350	42300	42400	42300	2201
342	20240924	151300	23284797650	42300	42300	42350	42250	1391
343	20240924	151200	23225939300	42300	42300	42350	42250	1896
344	20240924	151100	23145742150	42300	42250	42350	42250	984
345	20240924	151000	23104118400	42300	42250	42300	42250	873
346	20240924	150900	23067213800	42250	42300	42300	42250	845
347	20240924	150800	23031489550	42300	42250	42300	42250	1056
348	20240924	150700	22986845550	42300	42250	42350	42250	807
349	20240924	150600	22952711900	42250	42350	42350	42200	2433
350	20240924	150500	22849792500	42300	42250	42350	42250	1216
351	20240924	150400	22798329950	42300	42300	42350	42250	2386
352	20240924	150300	22697362350	42250	42250	42300	42200	1347
353	20240924	150200	22640439200	42250	42250	42300	42100	2471
354	20240924	150100	22536092550	42250	42100	42250	42100	1220
355	20240924	150000	22484646150	42150	42200	42200	42050	2108
356	20240924	145900	22395883000	42200	42100	42200	42100	2083
357	20240924	145800	22308038600	42150	42100	42200	42100	1200
358	20240924	145700	22257470950	42100	42200	42250	42100	1833
359	20240924	145600	22180162000	42200	42150	42200	42100	1429
360	20240924	145500	22119912100	42100	42150	42200	42100	1082
361	20240924	145400	22074309100	42150	42100	42150	42100	1408
362	20240924	145300	22014981200	42100	42050	42150	42000	1045
363	20240924	145200	21971007300	42050	42050	42050	42000	949
364	20240924	145100	21931115350	42050	42100	42100	42000	2022
365	20240924	145000	21846098850	42050	42100	42100	42000	826
366	20240924	144900	21811344250	42100	42050	42150	42000	1577
367	20240924	144800	21744989550	42100	42100	42150	42050	1141
368	20240924	144700	21696968700	42100	42000	42100	42000	969
369	20240924	144600	21656211450	42000	42000	42150	42000	1011
370	20240924	144500	21613700300	42050	42000	42050	41950	1205
371	20240924	144400	21563072100	42050	42100	42100	42000	714
372	20240924	144300	21533052850	42100	42050	42100	42000	1084
373	20240924	144200	21487487650	42050	42050	42100	42050	945
374	20240924	144100	21447717850	42100	42000	42100	42000	1003
375	20240924	144000	21405547500	42000	42100	42200	42000	2422
376	20240924	143900	21303431550	42100	42050	42100	42000	865
377	20240924	143800	21267065200	42050	42150	42150	42050	678
378	20240924	143700	21238496500	42200	42050	42200	42000	833
379	20240924	143600	21203448250	42100	42000	42300	42000	3001
380	20240924	143500	21077182200	42000	42000	42050	41850	3189
381	20240924	143400	20943274300	42000	42050	42100	42000	1104
382	20240924	143300	20896822300	42050	42150	42150	42050	596
383	20240924	143200	20871740500	42100	42100	42150	42050	1125
384	20240924	143100	20824334200	42150	42200	42200	42100	636
385	20240924	143000	20797515000	42100	42200	42200	42050	1871
386	20240924	142900	20718581100	42150	42150	42200	42100	659
387	20240924	142800	20690813300	42200	42050	42250	42050	878
388	20240924	142700	20653794850	42100	42150	42200	42050	910
389	20240924	142600	20615437800	42200	42150	42200	42050	711
390	20240924	142500	20585468050	42200	42150	42250	42050	904
391	20240924	142400	20547330900	42050	42250	42300	42050	1550
392	20240924	142300	20481885300	42200	42200	42250	42200	651
393	20240924	142200	20454394500	42200	42200	42350	42000	2117
394	20240924	142100	20365174200	42200	42200	42250	42100	1287
395	20240924	142000	20310899600	42200	42200	42300	42150	957
396	20240924	141900	20270482500	42200	42250	42250	41950	1007
397	20240924	141800	20228046600	42300	42300	42350	42200	1853
398	20240924	141700	20149698850	42300	42300	42350	42200	1744
399	20240924	141600	20075998700	42300	42250	42350	42250	1647
400	20240924	141500	20006331500	42250	42250	42300	42150	1518
401	20240924	141400	19942219200	42200	42200	42250	42200	708
402	20240924	141300	19912319550	42250	42200	42250	42150	1115
403	20240924	141200	19865266550	42150	42200	42250	42150	784
404	20240924	141100	19832179850	42250	42200	42250	42150	809
405	20240924	141000	19798046200	42150	42250	42300	42150	855
406	20240924	140900	19761964450	42250	42250	42300	42150	1687
407	20240924	140800	19690729100	42300	42200	42300	42150	2047
408	20240924	140700	19604368250	42150	42150	42300	42150	2028
409	20240924	140600	19518819000	42150	42100	42300	42050	3044
410	20240924	140500	19390383100	42100	42200	42200	42050	2642
411	20240924	140400	19279116750	42200	42000	42250	41950	1824
412	20240924	140300	19202266350	42050	42050	42150	41950	1856
413	20240924	140200	19124166200	42100	42100	42100	41900	2193
414	20240924	140100	19032037450	42150	42250	42250	42100	954
415	20240924	140000	18991796800	42350	42400	42450	42200	2669
416	20240924	135900	18878888550	42400	42600	42650	42350	4784
417	20240924	135800	18675163000	42650	42550	42650	42500	3962
418	20240924	135700	18506441200	42500	42500	42550	42400	2842
419	20240924	135600	18385592200	42400	42450	42500	42400	4000
420	20240924	135500	18215725900	42400	42300	42500	42300	3393
421	20240924	135400	18071788950	42300	42400	42500	42250	4018
422	20240924	135300	17901461200	42350	42100	42400	42100	4089
423	20240924	135200	17728575850	42150	42100	42200	42100	2917
424	20240924	135100	17605591500	42100	41800	42100	41750	6133
425	20240924	135000	17347926650	41800	41950	42000	41800	1057
426	20240924	134900	17303608450	42000	42000	42050	41950	1635
427	20240924	134800	17234918850	41950	41950	42050	41950	2799
428	20240924	134700	17117368700	41950	41850	42050	41850	7694
429	20240924	134600	16794453250	41850	41850	41900	41800	2581
430	20240924	134500	16686332850	41850	41800	41900	41750	2179
431	20240924	134400	16595146500	41750	41750	41850	41650	6647
432	20240924	134300	16317866750	41700	41750	41800	41650	1496
433	20240924	134200	16255406050	41750	41850	41900	41750	1913
434	20240924	134100	16175384250	41900	41800	41900	41750	2867
435	20240924	134000	16055325150	41750	41850	41900	41750	2373
436	20240924	133900	15956027750	41800	41800	41850	41750	3071
437	20240924	133800	15827687950	41800	41600	41850	41550	12924
438	20240924	133700	15288523650	41550	41550	41650	41450	3486
439	20240924	133600	15143507200	41550	41450	41600	41400	3255
440	20240924	133500	15008311450	41450	41500	41600	41450	6474
441	20240924	133400	14739549300	41500	41350	41500	41300	5147
442	20240924	133300	14526376100	41300	41300	41350	41300	582
443	20240924	133200	14502324750	41350	41200	41350	41200	1029
444	20240924	133100	14459842600	41200	41350	41350	41200	1377
445	20240924	133000	14402941600	41300	41350	41400	41200	1213
446	20240924	132900	14352783250	41350	41300	41400	41200	1307
447	20240924	132800	14298754250	41300	41200	41350	41150	2326
448	20240924	132700	14202758500	41200	41350	41350	41200	1650
449	20240924	132600	14134595050	41350	41300	41450	41300	1068
450	20240924	132500	14090408350	41350	41450	41450	41350	1530
451	20240924	132400	14027070100	41450	41350	41600	41350	6507
452	20240924	132300	13757184350	41400	41450	41500	41350	2296
453	20240924	132200	13662051900	41300	41300	41400	41200	2271
454	20240924	132100	13568189850	41200	41250	41350	41150	3076
455	20240924	132000	13441286100	41200	41050	41250	40950	3301
456	20240924	131900	13305575600	41050	40950	41050	40950	1910
457	20240924	131800	13227307300	40950	40900	41000	40900	706
458	20240924	131700	13198397150	40950	40900	41000	40900	1556
459	20240924	131600	13134685100	40900	40950	40950	40900	431
460	20240924	131500	13117045500	40950	40900	40950	40900	484
461	20240924	131400	13097245400	40900	40900	40950	40900	224
462	20240924	131300	13088082000	40900	40900	40950	40900	572
463	20240924	131200	13064685500	40900	40900	40950	40900	1297
464	20240924	131100	13011636500	40900	40850	40900	40800	2088
465	20240924	131000	12926328600	40850	40800	40850	40800	252
466	20240924	130900	12916045150	40800	40800	40850	40800	786
467	20240924	130800	12883974650	40800	40800	40850	40800	396
468	20240924	130700	12867805500	40800	40800	40850	40800	406
469	20240924	130600	12851239000	40800	40850	40900	40800	1026
470	20240924	130500	12809325050	40850	40850	40900	40850	309
471	20240924	130400	12796699700	40850	40900	40900	40850	189
472	20240924	130300	12788977000	40850	40850	40900	40850	225
473	20240924	130200	12779783650	40850	40850	40900	40850	520
474	20240924	130100	12758539950	40850	40800	40850	40750	3292
475	20240924	130000	12624181050	40750	40800	40800	40750	351
476	20240924	125900	12609876000	40800	40800	40800	40750	253
477	20240924	125800	12599564200	40750	40800	40800	40750	694
478	20240924	125700	12571281350	40750	40750	40800	40750	402
479	20240924	125600	12554897950	40800	40800	40850	40750	4100
480	20240924	125500	12387690100	40800	40800	40850	40800	234
481	20240924	125400	12378141100	40800	40850	40850	40800	404
482	20240924	125300	12361650200	40800	40800	40850	40800	433
483	20240924	125200	12343981950	40800	40850	40850	40800	393
484	20240924	125100	12327931950	40850	40800	40850	40800	426
485	20240924	125000	12310548800	40850	40850	40850	40800	375
486	20240924	124900	12295244250	40850	40900	40900	40800	2821
487	20240924	124800	12180049150	40850	40850	40900	40850	667
488	20240924	124700	12152800350	40900	40850	40900	40850	309
489	20240924	124600	12140175050	40850	40850	40900	40850	205
490	20240924	124500	12131797950	40900	40850	40900	40850	212
491	20240924	124400	12123135850	40850	40850	40850	40800	548
492	20240924	124300	12100750150	40800	40850	40850	40800	335
493	20240924	124200	12087077900	40800	40800	40900	40800	1257
494	20240924	124100	12035739400	40800	40800	40850	40800	1382
495	20240924	124000	11979304100	40800	40800	40850	40800	1101
496	20240924	123900	11934360950	40850	40850	40850	40800	190
497	20240924	123800	11926605050	40850	40850	40850	40800	349
498	20240924	123700	11912350300	40800	40850	40850	40800	330
499	20240924	123600	11898881650	40850	40850	40850	40800	356
500	20240924	123500	11884354000	40800	40900	40900	40800	2518
501	20240924	123400	11781479050	40900	40850	40900	40850	353
502	20240924	123300	11767053250	40850	40900	40900	40850	449
503	20240924	123200	11748704300	40900	40850	40900	40850	229
504	20240924	123100	11739340200	40900	40900	40900	40850	337
505	20240924	123000	11725569000	40850	40900	40900	40850	433
506	20240924	122900	11707867800	40900	40950	40950	40850	1470
507	20240924	122800	11647762450	40950	40950	40950	40900	426
508	20240924	122700	11630329650	40900	40950	40950	40900	296
509	20240924	122600	11618221350	40900	41000	41000	40900	2179
510	20240924	122500	11529049350	41000	40950	41000	40950	257
511	20240924	122400	11518519550	41000	40950	41000	40950	387
512	20240924	122300	11502665100	40950	40950	41000	40950	111
513	20240924	122200	11498117900	41000	41000	41000	40950	291
514	20240924	122100	11486187250	40950	41000	41000	40950	534
515	20240924	122000	11464309150	40950	40900	41000	40900	742
516	20240924	121900	11433920300	40950	40950	40950	40900	202
517	20240924	121800	11425651200	40950	40900	40950	40900	616
518	20240924	121700	11400437900	40950	40950	40950	40900	138
519	20240924	121600	11394788800	40900	40950	40950	40900	285
520	20240924	121500	11383121700	40950	40950	40950	40900	532
521	20240924	121400	11361341300	40950	40950	40950	40900	508
522	20240924	121300	11340539450	40950	40900	40950	40900	2169
523	20240924	121200	11251720250	40900	40900	40950	40900	350
524	20240924	121100	11237400800	40900	41000	41000	40900	731
525	20240924	121000	11207466700	40950	40950	41000	40950	622
526	20240924	120900	11181993450	40950	40950	41000	40950	331
527	20240924	120800	11168437100	40950	40950	41000	40950	330
528	20240924	120700	11154916900	40950	40950	41000	40950	110
529	20240924	120600	11150410600	40950	41000	41000	40950	395
530	20240924	120500	11134231100	41000	40950	41000	40950	97
531	20240924	120400	11130256950	40950	40950	41000	40950	1740
532	20240924	120300	11059002000	40950	40950	41000	40950	825
533	20240924	120200	11025205500	40950	40950	41000	40950	227
534	20240924	120100	11015902850	40950	41000	41000	40950	308
535	20240924	120000	11003278500	41000	40950	41000	40950	340
536	20240924	115900	10989346300	40950	40950	41000	40950	392
537	20240924	115800	10973283000	41000	40950	41000	40950	169
538	20240924	115700	10966359850	40950	41000	41050	40950	488
539	20240924	115600	10946354400	41000	41000	41050	40950	1508
540	20240924	115500	10884532800	41000	41000	41000	40950	506
541	20240924	115400	10863792650	40950	41000	41000	40950	288
542	20240924	115300	10851995000	41000	41000	41000	40950	263
543	20240924	115200	10841219050	40950	41000	41000	40950	350
544	20240924	115100	10826879950	40950	41000	41000	40950	336
545	20240924	115000	10813118850	40950	40950	41000	40950	353
546	20240924	114900	10798660700	40950	41000	41000	40950	172
547	20240924	114800	10791610000	40950	41000	41000	40950	530
548	20240924	114700	10769889900	40950	41000	41000	40950	589
549	20240924	114600	10745751950	40950	40950	41000	40950	111
550	20240924	114500	10741203900	40950	40950	41000	40950	478
551	20240924	114400	10721622800	40950	41000	41000	40950	232
552	20240924	114300	10712118700	40950	41000	41000	40950	158
553	20240924	114200	10705645300	40950	41000	41000	40950	458
554	20240924	114100	10686876150	40950	41000	41000	40950	515
555	20240924	114000	10665777800	40950	40950	41000	40950	364
556	20240924	113900	10650859450	40950	41000	41050	40950	1512
557	20240924	113800	10588861250	41050	41000	41050	41000	478
558	20240924	113700	10569246250	41050	41050	41050	41000	262
559	20240924	113600	10558498250	41050	41050	41050	41000	169
560	20240924	113500	10551566850	41050	41050	41050	41000	802
561	20240924	113400	10518648300	41050	41050	41100	41000	602
562	20240924	113300	10493936800	41050	41050	41100	41000	1776
563	20240924	113200	10421006750	41000	41050	41050	41000	299
564	20240924	113100	10408740100	41000	41000	41050	41000	724
565	20240924	113000	10379038250	41050	41000	41050	41000	289
566	20240924	112900	10367185450	41000	41050	41050	41000	386
567	20240924	112800	10351344350	41050	41000	41050	41000	219
568	20240924	112700	10342363000	41000	41000	41050	41000	253
569	20240924	112600	10331986700	41000	41000	41050	41000	222
570	20240924	112500	10322882000	41000	41050	41050	41000	595
571	20240924	112400	10298468800	41050	41000	41050	41000	183
572	20240924	112300	10290959400	41000	41050	41050	41000	241
573	20240924	112200	10281075650	41000	41050	41050	41000	208
574	20240924	112100	10272543350	41000	41000	41100	41000	953
575	20240924	112000	10233425900	41000	41000	41050	41000	974
576	20240924	111900	10193458850	41000	41050	41050	41000	402
577	20240924	111800	10176967300	41000	41000	41050	41000	400
578	20240924	111700	10160558150	41050	41050	41050	41000	452
579	20240924	111600	10142024050	41050	41050	41100	41050	559
580	20240924	111500	10119075200	41050	41100	41150	41050	492
581	20240924	111400	10098862050	41100	41050	41100	41050	603
582	20240924	111300	10074091800	41000	41050	41100	41000	428
583	20240924	111200	10056523950	41050	41000	41100	40900	696
584	20240924	111100	10027977800	41000	40950	41000	40900	765
585	20240924	111000	9996657450	40850	40900	40950	40850	379
586	20240924	110900	9981154400	40850	40950	40950	40850	1289
587	20240924	110800	9928469650	40900	40950	40950	40900	503
588	20240924	110700	9907895050	40950	40900	40950	40900	207
589	20240924	110600	9899421750	40950	40950	40950	40900	580
590	20240924	110500	9875693350	40950	40850	40950	40850	1095
591	20240924	110400	9830908950	40900	40850	40900	40850	435
592	20240924	110300	9813131250	40850	40900	40900	40850	528
593	20240924	110200	9791558750	40900	40900	40900	40850	272
594	20240924	110100	9780434300	40900	40900	40900	40850	205
595	20240924	110000	9772052850	40850	40950	40950	40850	2411
596	20240924	105900	9673453000	40950	40950	40950	40900	355
597	20240924	105800	9658922800	40950	40900	40950	40850	1393
598	20240924	105700	9601960200	40850	40850	40900	40850	330
599	20240924	105600	9588471150	40850	40950	41000	40850	2131
600	20240924	105500	9501219450	40950	40950	40950	40900	714
601	20240924	105400	9471985150	41000	40850	41000	40800	2283
602	20240924	105300	9378637100	40850	40850	40900	40850	507
603	20240924	105200	9357924450	40850	40850	40900	40850	240
604	20240924	105100	9348115950	40850	40850	40900	40850	1179
605	20240924	105000	9299952050	40850	40900	40900	40800	1817
606	20240924	104900	9225731300	40900	40900	40900	40850	2332
607	20240924	104800	9130455800	40900	40850	40900	40850	368
608	20240924	104700	9115410200	40900	40950	41000	40850	2923
609	20240924	104600	8995801300	41000	40900	41000	40900	1277
610	20240924	104500	8943507150	40900	40950	40950	40900	1004
611	20240924	104400	8902413550	40900	40900	40950	40900	965
612	20240924	104300	8862912850	40950	40900	40950	40900	389
613	20240924	104200	8846993650	40900	40900	40950	40900	942
614	20240924	104100	8808451500	40900	40900	40950	40900	214
615	20240924	104000	8799697050	40950	40950	40950	40900	479
616	20240924	103900	8780101100	40950	40950	40950	40900	325
617	20240924	103800	8766805550	40900	41000	41000	40900	964
618	20240924	103700	8727328100	40950	40950	41000	40950	1053
619	20240924	103600	8684186800	40950	41000	41000	40950	232
620	20240924	103500	8674684500	40950	41000	41000	40950	122
621	20240924	103400	8669688400	41000	41000	41050	40950	1316
622	20240924	103300	8615757050	41000	41000	41050	41000	398
623	20240924	103200	8599439000	41000	41000	41050	41000	415
624	20240924	103100	8582423950	41000	41050	41100	41000	370
625	20240924	103000	8567235500	41050	41100	41150	41050	749
626	20240924	102900	8536457000	41100	41100	41150	41100	374
627	20240924	102800	8521085300	41100	41100	41150	41100	289
628	20240924	102700	8509207250	41100	41100	41100	41100	287
629	20240924	102600	8497411550	41100	41000	41200	41000	1007
630	20240924	102500	8455991700	41000	40950	41100	40950	158
631	20240924	102400	8449508200	41100	41000	41100	41000	1362
632	20240924	102300	8393629950	41000	40950	41150	40950	1039
633	20240924	102200	8350987400	41000	41000	41050	40950	599
634	20240924	102100	8326439950	41000	41000	41050	41000	256
635	20240924	102000	8315943800	41000	41000	41050	41000	192
636	20240924	101900	8308071250	41000	40950	41050	40950	631
637	20240924	101800	8282217200	40950	41000	41050	40900	308
638	20240924	101700	8269598600	41000	40900	41050	40900	1129
639	20240924	101600	8223299900	40900	40900	41050	40900	1913
640	20240924	101500	8144948750	40900	40900	40950	40900	942
641	20240924	101400	8106419300	40950	40900	40950	40900	218
642	20240924	101300	8097501500	40950	40900	40950	40900	447
643	20240924	101200	8079217950	40900	40950	40950	40900	703
644	20240924	101100	8050441600	40950	40900	40950	40900	401
645	20240924	101000	8034039100	40900	40950	41000	40900	915
646	20240924	100900	7996564650	40950	41000	41000	40950	1764
647	20240924	100800	7924297300	41000	41050	41050	41000	1340
648	20240924	100700	7869357100	41050	41050	41050	41000	171
649	20240924	100600	7862339850	41050	41000	41050	40950	1180
650	20240924	100500	7813959450	41000	40950	41050	40900	2857
651	20240924	100400	7696828550	40950	40900	40950	40850	2293
652	20240924	100300	7603075100	40850	40850	40900	40850	500
653	20240924	100200	7582649850	40850	40900	40900	40850	4153
654	20240924	100100	7412895150	40900	40900	40950	40900	1214
655	20240924	100000	7363242100	40900	41000	41000	40900	2250
656	20240924	095900	7271120900	41000	40950	41000	40950	208
657	20240924	095800	7262600700	40950	41000	41000	40950	527
658	20240924	095700	7241000200	41000	41000	41050	40950	1091
659	20240924	095600	7196275400	41000	40950	41000	40950	214
660	20240924	095500	7187505050	40950	40900	41000	40900	1214
661	20240924	095400	7137822500	40950	41000	41050	40900	7688
662	20240924	095300	6822760050	41050	41050	41050	41000	747
663	20240924	095200	6792105500	41050	41050	41100	41000	2719
664	20240924	095100	6680512150	41050	41050	41100	41050	964
665	20240924	095000	6640939600	41050	41000	41100	41000	1439
666	20240924	094900	6581871650	41050	41000	41050	41000	916
667	20240924	094800	6544292350	41100	41150	41200	41000	7459
668	20240924	094700	6237848150	41150	41100	41150	41100	1603
669	20240924	094600	6171896700	41100	41150	41150	41100	936
670	20240924	094500	6133421000	41100	41150	41200	41100	862
671	20240924	094400	6097963650	41150	41200	41200	41150	700
672	20240924	094300	6069153150	41150	41100	41150	41100	799
673	20240924	094200	6036289000	41100	41150	41250	41100	6230
674	20240924	094100	5779441850	41150	41200	41200	41100	881
675	20240924	094000	5743174750	41150	41100	41150	41100	1007
676	20240924	093900	5701747350	41100	41200	41200	41100	1663
677	20240924	093800	5633369850	41200	41150	41550	41100	4333
678	20240924	093700	5454792600	41150	41100	41150	41100	2144
679	20240924	093600	5366584550	41150	41150	41200	41100	3726
680	20240924	093500	5213245300	41150	41150	41200	41150	582
681	20240924	093400	5189290350	41150	41200	41250	41150	1922
682	20240924	093300	5110101850	41200	41200	41250	41200	1239
683	20240924	093200	5059054800	41200	41200	41250	41200	647
684	20240924	093100	5032398350	41250	41250	41250	41200	2124
685	20240924	093000	4944863550	41250	41350	41350	41200	4743
686	20240924	092900	4749133550	41300	41350	41350	41300	893
687	20240924	092800	4712250450	41300	41350	41350	41300	2047
688	20240924	092700	4627647100	41350	41400	41400	41350	1479
689	20240924	092600	4566469250	41350	41350	41400	41350	332
690	20240924	092500	4552739650	41350	41450	41450	41350	15906
691	20240924	092400	3894118300	41450	41450	41500	41450	815
692	20240924	092300	3860319450	41450	41450	41500	41450	845
693	20240924	092200	3825262200	41450	41500	41550	41450	1461
694	20240924	092100	3764612500	41450	41500	41500	41450	479
695	20240924	092000	3744752450	41500	41500	41500	41450	562
696	20240924	091900	3721433150	41550	41600	41600	41500	228
697	20240924	091800	3711960900	41550	41550	41600	41550	577
698	20240924	091700	3687986400	41550	41550	41600	41400	2130
699	20240924	091600	3599549950	41600	41450	41600	41400	1105
700	20240924	091500	3553664400	41400	41450	41450	41400	1216
701	20240924	091400	3503267750	41400	41400	41450	41400	1388
702	20240924	091300	3445803050	41400	41350	41400	41350	1098
703	20240924	091200	3400389600	41400	41500	41550	41350	3115
704	20240924	091100	3271313850	41500	41550	41550	41500	401
705	20240924	091000	3254662500	41500	41550	41550	41500	865
706	20240924	090900	3218749300	41550	41500	41550	41450	1389
707	20240924	090800	3161077800	41500	41450	41500	41400	926
708	20240924	090700	3122677450	41400	41450	41450	41350	3256
709	20240924	090600	2987844450	41450	41500	41500	41450	1303
710	20240924	090500	2933771350	41500	41550	41600	41450	1397
711	20240924	090400	2875793400	41500	41450	41600	41250	12940
712	20240924	090300	2341171550	41450	41500	41550	41250	16594
713	20240924	090200	1654625900	41450	41500	41600	41400	3742
714	20240924	090100	1499499200	41500	41700	41750	41300	28254
715	20240924	090000	329161550	41600	41850	42000	41550	7892