KissMeData/285130/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	205500	918705650	47250	47250	47250	47250	337
3	20240906	205400	918705650	47250	47250	47250	47250	0
4	20240906	205300	918705650	47250	47250	47250	47250	0
5	20240906	205200	918705650	47250	47250	47250	47250	0
6	20240906	205100	918705650	47250	47250	47250	47250	0
7	20240906	205000	918705650	47250	47250	47250	47250	0
8	20240906	204900	918705650	47250	47250	47250	47250	0
9	20240906	204800	918705650	47250	47250	47250	47250	0
10	20240906	204700	918705650	47250	47250	47250	47250	0
11	20240906	204600	918705650	47250	47250	47250	47250	0
12	20240906	204500	918705650	47250	47250	47250	47250	0
13	20240906	204400	918705650	47250	47250	47250	47250	0
14	20240906	204300	918705650	47250	47250	47250	47250	0
15	20240906	204200	918705650	47250	47250	47250	47250	0
16	20240906	204100	918705650	47250	47250	47250	47250	0
17	20240906	204000	918705650	47250	47250	47250	47250	0
18	20240906	203900	918705650	47250	47250	47250	47250	0
19	20240906	203800	918705650	47250	47250	47250	47250	0
20	20240906	203700	918705650	47250	47250	47250	47250	0
21	20240906	203600	918705650	47250	47250	47250	47250	0
22	20240906	203500	918705650	47250	47250	47250	47250	0
23	20240906	203400	918705650	47250	47250	47250	47250	0
24	20240906	203300	918705650	47250	47250	47250	47250	0
25	20240906	203200	918705650	47250	47250	47250	47250	0
26	20240906	203100	918705650	47250	47250	47250	47250	0
27	20240906	203000	918705650	47250	47250	47250	47250	0
28	20240906	202900	918705650	47250	47250	47250	47250	0
29	20240906	202800	918705650	47250	47250	47250	47250	0
30	20240906	202700	918705650	47250	47250	47250	47250	0
31	20240906	202600	918705650	47250	47250	47250	47250	0
32	20240906	202500	918705650	47250	47250	47250	47250	337
33	20240906	202400	918705650	47250	47250	47250	47250	0
34	20240906	202300	918705650	47250	47250	47250	47250	0
35	20240906	202200	918705650	47250	47250	47250	47250	0
36	20240906	202100	918705650	47250	47250	47250	47250	0
37	20240906	202000	918705650	47250	47250	47250	47250	0
38	20240906	201900	918705650	47250	47250	47250	47250	0
39	20240906	201800	918705650	47250	47250	47250	47250	0
40	20240906	201700	918705650	47250	47250	47250	47250	0
41	20240906	201600	918705650	47250	47250	47250	47250	0
42	20240906	201500	918705650	47250	47250	47250	47250	0
43	20240906	201400	918705650	47250	47250	47250	47250	0
44	20240906	201300	918705650	47250	47250	47250	47250	0
45	20240906	201200	918705650	47250	47250	47250	47250	0
46	20240906	201100	918705650	47250	47250	47250	47250	0
47	20240906	201000	918705650	47250	47250	47250	47250	0
48	20240906	200900	918705650	47250	47250	47250	47250	0
49	20240906	200800	918705650	47250	47250	47250	47250	0
50	20240906	200700	918705650	47250	47250	47250	47250	0
51	20240906	200600	918705650	47250	47250	47250	47250	0
52	20240906	200500	918705650	47250	47250	47250	47250	0
53	20240906	200400	918705650	47250	47250	47250	47250	0
54	20240906	200300	918705650	47250	47250	47250	47250	0
55	20240906	200200	918705650	47250	47250	47250	47250	0
56	20240906	200100	918705650	47250	47250	47250	47250	0
57	20240906	200000	918705650	47250	47250	47250	47250	0
58	20240906	195900	918705650	47250	47250	47250	47250	0
59	20240906	195800	918705650	47250	47250	47250	47250	0
60	20240906	195700	918705650	47250	47250	47250	47250	0
61	20240906	195600	918705650	47250	47250	47250	47250	0
62	20240906	195500	918705650	47250	47250	47250	47250	337
63	20240906	195400	918705650	47250	47250	47250	47250	0
64	20240906	195300	918705650	47250	47250	47250	47250	0
65	20240906	195200	918705650	47250	47250	47250	47250	0
66	20240906	195100	918705650	47250	47250	47250	47250	0
67	20240906	195000	918705650	47250	47250	47250	47250	0
68	20240906	194900	918705650	47250	47250	47250	47250	0
69	20240906	194800	918705650	47250	47250	47250	47250	0
70	20240906	194700	918705650	47250	47250	47250	47250	0
71	20240906	194600	918705650	47250	47250	47250	47250	0
72	20240906	194500	918705650	47250	47250	47250	47250	0
73	20240906	194400	918705650	47250	47250	47250	47250	0
74	20240906	194300	918705650	47250	47250	47250	47250	0
75	20240906	194200	918705650	47250	47250	47250	47250	0
76	20240906	194100	918705650	47250	47250	47250	47250	0
77	20240906	194000	918705650	47250	47250	47250	47250	0
78	20240906	193900	918705650	47250	47250	47250	47250	0
79	20240906	193800	918705650	47250	47250	47250	47250	0
80	20240906	193700	918705650	47250	47250	47250	47250	0
81	20240906	193600	918705650	47250	47250	47250	47250	0
82	20240906	193500	918705650	47250	47250	47250	47250	0
83	20240906	193400	918705650	47250	47250	47250	47250	0
84	20240906	193300	918705650	47250	47250	47250	47250	0
85	20240906	193200	918705650	47250	47250	47250	47250	0
86	20240906	193100	918705650	47250	47250	47250	47250	0
87	20240906	193000	918705650	47250	47250	47250	47250	0
88	20240906	192900	918705650	47250	47250	47250	47250	0
89	20240906	192800	918705650	47250	47250	47250	47250	0
90	20240906	192700	918705650	47250	47250	47250	47250	0
91	20240906	192600	918705650	47250	47250	47250	47250	0
92	20240906	192500	918705650	47250	47250	47250	47250	337
93	20240906	192400	918705650	47250	47250	47250	47250	0
94	20240906	192300	918705650	47250	47250	47250	47250	0
95	20240906	192200	918705650	47250	47250	47250	47250	0
96	20240906	192100	918705650	47250	47250	47250	47250	0
97	20240906	192000	918705650	47250	47250	47250	47250	0
98	20240906	191900	918705650	47250	47250	47250	47250	0
99	20240906	191800	918705650	47250	47250	47250	47250	0
100	20240906	191700	918705650	47250	47250	47250	47250	0
101	20240906	191600	918705650	47250	47250	47250	47250	0
102	20240906	191500	918705650	47250	47250	47250	47250	0
103	20240906	191400	918705650	47250	47250	47250	47250	0
104	20240906	191300	918705650	47250	47250	47250	47250	0
105	20240906	191200	918705650	47250	47250	47250	47250	0
106	20240906	191100	918705650	47250	47250	47250	47250	0
107	20240906	191000	918705650	47250	47250	47250	47250	0
108	20240906	190900	918705650	47250	47250	47250	47250	0
109	20240906	190800	918705650	47250	47250	47250	47250	0
110	20240906	190700	918705650	47250	47250	47250	47250	0
111	20240906	190600	918705650	47250	47250	47250	47250	0
112	20240906	190500	918705650	47250	47250	47250	47250	0
113	20240906	190400	918705650	47250	47250	47250	47250	0
114	20240906	190300	918705650	47250	47250	47250	47250	0
115	20240906	190200	918705650	47250	47250	47250	47250	0
116	20240906	190100	918705650	47250	47250	47250	47250	0
117	20240906	190000	918705650	47250	47250	47250	47250	0
118	20240906	185900	918705650	47250	47250	47250	47250	0
119	20240906	185800	918705650	47250	47250	47250	47250	0
120	20240906	185700	918705650	47250	47250	47250	47250	0
121	20240906	185600	918705650	47250	47250	47250	47250	0
122	20240906	185500	918705650	47250	47250	47250	47250	337
123	20240906	185400	918705650	47250	47250	47250	47250	0
124	20240906	185300	918705650	47250	47250	47250	47250	0
125	20240906	185200	918705650	47250	47250	47250	47250	0
126	20240906	185100	918705650	47250	47250	47250	47250	0
127	20240906	185000	918705650	47250	47250	47250	47250	0
128	20240906	184900	918705650	47250	47250	47250	47250	0
129	20240906	184800	918705650	47250	47250	47250	47250	0
130	20240906	184700	918705650	47250	47250	47250	47250	0
131	20240906	184600	918705650	47250	47250	47250	47250	0
132	20240906	184500	918705650	47250	47250	47250	47250	0
133	20240906	184400	918705650	47250	47250	47250	47250	0
134	20240906	184300	918705650	47250	47250	47250	47250	0
135	20240906	184200	918705650	47250	47250	47250	47250	0
136	20240906	184100	918705650	47250	47250	47250	47250	0
137	20240906	184000	918705650	47250	47250	47250	47250	0
138	20240906	183900	918705650	47250	47250	47250	47250	0
139	20240906	183800	918705650	47250	47250	47250	47250	0
140	20240906	183700	918705650	47250	47250	47250	47250	0
141	20240906	183600	918705650	47250	47250	47250	47250	0
142	20240906	183500	918705650	47250	47250	47250	47250	0
143	20240906	183400	918705650	47250	47250	47250	47250	0
144	20240906	183300	918705650	47250	47250	47250	47250	0
145	20240906	183200	918705650	47250	47250	47250	47250	0
146	20240906	183100	918705650	47250	47250	47250	47250	0
147	20240906	183000	918705650	47250	47250	47250	47250	0
148	20240906	182900	918705650	47250	47250	47250	47250	0
149	20240906	182800	918705650	47250	47250	47250	47250	0
150	20240906	182700	918705650	47250	47250	47250	47250	0
151	20240906	182600	918705650	47250	47250	47250	47250	0
152	20240906	182500	918705650	47250	47250	47250	47250	337
153	20240906	182400	918705650	47250	47250	47250	47250	0
154	20240906	182300	918705650	47250	47250	47250	47250	0
155	20240906	182200	918705650	47250	47250	47250	47250	0
156	20240906	182100	918705650	47250	47250	47250	47250	0
157	20240906	182000	918705650	47250	47250	47250	47250	0
158	20240906	181900	918705650	47250	47250	47250	47250	0
159	20240906	181800	918705650	47250	47250	47250	47250	0
160	20240906	181700	918705650	47250	47250	47250	47250	0
161	20240906	181600	918705650	47250	47250	47250	47250	0
162	20240906	181500	918705650	47250	47250	47250	47250	0
163	20240906	181400	918705650	47250	47250	47250	47250	0
164	20240906	181300	918705650	47250	47250	47250	47250	0
165	20240906	181200	918705650	47250	47250	47250	47250	0
166	20240906	181100	918705650	47250	47250	47250	47250	0
167	20240906	181000	918705650	47250	47250	47250	47250	0
168	20240906	180900	918705650	47250	47250	47250	47250	0
169	20240906	180800	918705650	47250	47250	47250	47250	0
170	20240906	180700	918705650	47250	47250	47250	47250	0
171	20240906	180600	918705650	47250	47250	47250	47250	0
172	20240906	180500	918705650	47250	47250	47250	47250	0
173	20240906	180400	918705650	47250	47250	47250	47250	0
174	20240906	180300	918705650	47250	47250	47250	47250	0
175	20240906	180200	918705650	47250	47250	47250	47250	0
176	20240906	180100	918705650	47250	47250	47250	47250	0
177	20240906	180000	918705650	47250	47250	47250	47250	0
178	20240906	175900	918705650	47250	47250	47250	47250	0
179	20240906	175800	918705650	47250	47250	47250	47250	0
180	20240906	175700	918705650	47250	47250	47250	47250	0
181	20240906	175600	918705650	47250	47250	47250	47250	0
182	20240906	175500	918705650	47250	47250	47250	47250	337
183	20240906	175400	918705650	47250	47250	47250	47250	0
184	20240906	175300	918705650	47250	47250	47250	47250	0
185	20240906	175200	918705650	47250	47250	47250	47250	0
186	20240906	175100	918705650	47250	47250	47250	47250	0
187	20240906	175000	918705650	47250	47250	47250	47250	0
188	20240906	174900	918705650	47250	47250	47250	47250	0
189	20240906	174800	918705650	47250	47250	47250	47250	0
190	20240906	174700	918705650	47250	47250	47250	47250	0
191	20240906	174600	918705650	47250	47250	47250	47250	0
192	20240906	174500	918705650	47250	47250	47250	47250	0
193	20240906	174400	918705650	47250	47250	47250	47250	0
194	20240906	174300	918705650	47250	47250	47250	47250	0
195	20240906	174200	918705650	47250	47250	47250	47250	0
196	20240906	174100	918705650	47250	47250	47250	47250	0
197	20240906	174000	918705650	47250	47250	47250	47250	0
198	20240906	173900	918705650	47250	47250	47250	47250	0
199	20240906	173800	918705650	47250	47250	47250	47250	0
200	20240906	173700	918705650	47250	47250	47250	47250	0
201	20240906	173600	918705650	47250	47250	47250	47250	0
202	20240906	173500	918705650	47250	47250	47250	47250	0
203	20240906	173400	918705650	47250	47250	47250	47250	0
204	20240906	173300	918705650	47250	47250	47250	47250	0
205	20240906	173200	918705650	47250	47250	47250	47250	0
206	20240906	173100	918705650	47250	47250	47250	47250	0
207	20240906	173000	918705650	47250	47250	47250	47250	0
208	20240906	172900	918705650	47250	47250	47250	47250	0
209	20240906	172800	918705650	47250	47250	47250	47250	0
210	20240906	172700	918705650	47250	47250	47250	47250	0
211	20240906	172600	918705650	47250	47250	47250	47250	0
212	20240906	172500	918705650	47250	47250	47250	47250	337
213	20240906	172400	918705650	47250	47250	47250	47250	0
214	20240906	172300	918705650	47250	47250	47250	47250	0
215	20240906	172200	918705650	47250	47250	47250	47250	0
216	20240906	172100	918705650	47250	47250	47250	47250	0
217	20240906	172000	918705650	47250	47250	47250	47250	0
218	20240906	171900	918705650	47250	47250	47250	47250	0
219	20240906	171800	918705650	47250	47250	47250	47250	0
220	20240906	171700	918705650	47250	47250	47250	47250	0
221	20240906	171600	918705650	47250	47250	47250	47250	0
222	20240906	171500	918705650	47250	47250	47250	47250	0
223	20240906	171400	918705650	47250	47250	47250	47250	0
224	20240906	171300	918705650	47250	47250	47250	47250	0
225	20240906	171200	918705650	47250	47250	47250	47250	0
226	20240906	171100	918705650	47250	47250	47250	47250	0
227	20240906	171000	918705650	47250	47250	47250	47250	0
228	20240906	170900	918705650	47250	47250	47250	47250	0
229	20240906	170800	918705650	47250	47250	47250	47250	0
230	20240906	170700	918705650	47250	47250	47250	47250	0
231	20240906	170600	918705650	47250	47250	47250	47250	0
232	20240906	170500	918705650	47250	47250	47250	47250	0
233	20240906	170400	918705650	47250	47250	47250	47250	0
234	20240906	170300	918705650	47250	47250	47250	47250	0
235	20240906	170200	918705650	47250	47250	47250	47250	0
236	20240906	170100	918705650	47250	47250	47250	47250	0
237	20240906	170000	918705650	47250	47250	47250	47250	0
238	20240906	165900	918705650	47250	47250	47250	47250	0
239	20240906	165800	918705650	47250	47250	47250	47250	0
240	20240906	165700	918705650	47250	47250	47250	47250	0
241	20240906	165600	918705650	47250	47250	47250	47250	0
242	20240906	165500	918705650	47250	47250	47250	47250	337
243	20240906	165400	918705650	47250	47250	47250	47250	0
244	20240906	165300	918705650	47250	47250	47250	47250	0
245	20240906	165200	918705650	47250	47250	47250	47250	0
246	20240906	165100	918705650	47250	47250	47250	47250	0
247	20240906	165000	918705650	47250	47250	47250	47250	0
248	20240906	164900	918705650	47250	47250	47250	47250	0
249	20240906	164800	918705650	47250	47250	47250	47250	0
250	20240906	164700	918705650	47250	47250	47250	47250	0
251	20240906	164600	918705650	47250	47250	47250	47250	0
252	20240906	164500	918705650	47250	47250	47250	47250	0
253	20240906	164400	918705650	47250	47250	47250	47250	0
254	20240906	164300	918705650	47250	47250	47250	47250	0
255	20240906	164200	918705650	47250	47250	47250	47250	0
256	20240906	164100	918705650	47250	47250	47250	47250	0
257	20240906	164000	918705650	47250	47250	47250	47250	0
258	20240906	163900	918705650	47250	47250	47250	47250	0
259	20240906	163800	918705650	47250	47250	47250	47250	0
260	20240906	163700	918705650	47250	47250	47250	47250	0
261	20240906	163600	918705650	47250	47250	47250	47250	0
262	20240906	163500	918705650	47250	47250	47250	47250	0
263	20240906	163400	918705650	47250	47250	47250	47250	0
264	20240906	163300	918705650	47250	47250	47250	47250	0
265	20240906	163200	918705650	47250	47250	47250	47250	0
266	20240906	163100	918705650	47250	47250	47250	47250	0
267	20240906	163000	918705650	47250	47250	47250	47250	0
268	20240906	162900	918705650	47250	47250	47250	47250	0
269	20240906	162800	918705650	47250	47250	47250	47250	0
270	20240906	162700	918705650	47250	47250	47250	47250	0
271	20240906	162600	918705650	47250	47250	47250	47250	0
272	20240906	162500	918705650	47250	47250	47250	47250	337
273	20240906	162400	918705650	47250	47250	47250	47250	0
274	20240906	162300	918705650	47250	47250	47250	47250	0
275	20240906	162200	918705650	47250	47250	47250	47250	0
276	20240906	162100	918705650	47250	47250	47250	47250	0
277	20240906	162000	918705650	47250	47250	47250	47250	0
278	20240906	161900	918705650	47250	47250	47250	47250	0
279	20240906	161800	918705650	47250	47250	47250	47250	0
280	20240906	161700	918705650	47250	47250	47250	47250	0
281	20240906	161600	918705650	47250	47250	47250	47250	0
282	20240906	161500	918705650	47250	47250	47250	47250	0
283	20240906	161400	918705650	47250	47250	47250	47250	0
284	20240906	161300	918705650	47250	47250	47250	47250	0
285	20240906	161200	918705650	47250	47250	47250	47250	0
286	20240906	161100	918705650	47250	47250	47250	47250	0
287	20240906	161000	918705650	47250	47250	47250	47250	0
288	20240906	160900	918705650	47250	47250	47250	47250	0
289	20240906	160800	918705650	47250	47250	47250	47250	0
290	20240906	160700	918705650	47250	47250	47250	47250	0
291	20240906	160600	918705650	47250	47250	47250	47250	0
292	20240906	160500	918705650	47250	47250	47250	47250	0
293	20240906	160400	918705650	47250	47250	47250	47250	0
294	20240906	160300	918705650	47250	47250	47250	47250	0
295	20240906	160200	918705650	47250	47250	47250	47250	0
296	20240906	160100	918705650	47250	47250	47250	47250	0
297	20240906	160000	918705650	47250	47250	47250	47250	0
298	20240906	155900	918705650	47250	47250	47250	47250	0
299	20240906	155800	918705650	47250	47250	47250	47250	0
300	20240906	155700	918705650	47250	47250	47250	47250	0
301	20240906	155600	918705650	47250	47250	47250	47250	0
302	20240906	155500	918705650	47250	47250	47250	47250	337
303	20240906	155400	918705650	47250	47250	47250	47250	0
304	20240906	155300	918705650	47250	47250	47250	47250	0
305	20240906	155200	918705650	47250	47250	47250	47250	0
306	20240906	155100	918705650	47250	47250	47250	47250	0
307	20240906	155000	918705650	47250	47250	47250	47250	0
308	20240906	154900	918705650	47250	47250	47250	47250	0
309	20240906	154800	918705650	47250	47250	47250	47250	0
310	20240906	154700	918705650	47250	47250	47250	47250	0
311	20240906	154600	918705650	47250	47250	47250	47250	0
312	20240906	154500	918705650	47250	47250	47250	47250	0
313	20240906	154400	918705650	47250	47250	47250	47250	0
314	20240906	154300	918705650	47250	47250	47250	47250	0
315	20240906	154200	918705650	47250	47250	47250	47250	0
316	20240906	154100	918705650	47250	47250	47250	47250	0
317	20240906	154000	918705650	47250	47250	47250	47250	0
318	20240906	153900	918705650	47250	47250	47250	47250	0
319	20240906	153800	918705650	47250	47250	47250	47250	0
320	20240906	153700	918705650	47250	47250	47250	47250	0
321	20240906	153600	918705650	47250	47250	47250	47250	0
322	20240906	153500	918705650	47250	47250	47250	47250	0
323	20240906	153400	918705650	47250	47250	47250	47250	0
324	20240906	153300	918705650	47250	47250	47250	47250	0
325	20240906	153200	918705650	47250	47250	47250	47250	0
326	20240906	153100	918705650	47250	47250	47250	47250	0
327	20240906	153000	918705650	47250	47250	47250	47250	337
328	20240906	152900	902782400	47100	47100	47100	47100	0
329	20240906	152800	902782400	47100	47100	47100	47100	0
330	20240906	152700	902782400	47100	47100	47100	47100	0
331	20240906	152600	902782400	47100	47100	47100	47100	0
332	20240906	152500	902782400	47100	47100	47100	47100	0
333	20240906	152400	902782400	47100	47100	47100	47100	0
334	20240906	152300	902782400	47100	47100	47100	47100	0
335	20240906	152200	902782400	47100	47100	47100	47100	0
336	20240906	152100	902782400	47100	47100	47100	47100	0
337	20240906	152000	902782400	47100	47100	47100	47100	0
338	20240906	151900	902782400	47100	47150	47250	47100	62
339	20240906	151800	899860450	47250	47200	47250	47100	74
340	20240906	151700	896365200	47150	47100	47150	47100	132
341	20240906	151600	890147550	47150	47150	47150	47150	314
342	20240906	151500	875342450	47150	47150	47150	47100	26
343	20240906	151400	874117050	47100	47100	47100	47100	12
344	20240906	151300	873551850	47150	47100	47150	47100	22
345	20240906	151200	872514850	47150	47150	47150	47150	166
346	20240906	151100	864687950	47150	47150	47150	47150	2
347	20240906	151000	864593650	47150	47100	47150	47100	24
348	20240906	150900	863463200	47100	47100	47100	47100	3
349	20240906	150800	863321900	47100	47100	47100	47100	0
350	20240906	150700	863321900	47100	47150	47150	47100	74
351	20240906	150600	859836400	47150	47150	47150	47150	5
352	20240906	150500	859600650	47150	47150	47150	47150	0
353	20240906	150400	859600650	47150	47150	47150	47150	1
354	20240906	150300	859553500	47100	47200	47200	47100	9
355	20240906	150200	859129350	47200	47200	47200	47200	1
356	20240906	150100	859082150	47200	47150	47200	47150	4
357	20240906	150000	858893500	47150	47150	47150	47150	0
358	20240906	145900	858893500	47150	47150	47150	47150	64
359	20240906	145800	855875900	47150	47150	47150	47150	7
360	20240906	145700	855545850	47150	47150	47150	47150	1
361	20240906	145600	855498700	47150	47100	47150	47100	65
362	20240906	145500	852437100	47150	47150	47150	47150	1
363	20240906	145400	852389950	47050	47050	47050	47050	10
364	20240906	145300	851919450	47050	47100	47100	47050	10
365	20240906	145200	851448650	47100	47100	47100	47100	50
366	20240906	145100	849093650	47050	47100	47100	47050	45
367	20240906	145000	846974400	47100	47100	47100	47100	21
368	20240906	144900	845985300	47050	47100	47100	47050	166
369	20240906	144800	838166750	47100	47100	47100	47100	5
370	20240906	144700	837931250	47100	47100	47100	47100	17
371	20240906	144600	837130550	47100	47100	47100	47100	30
372	20240906	144500	835717550	47050	47100	47100	47050	42
373	20240906	144400	833740700	47050	47050	47050	47050	102
374	20240906	144300	828941600	47050	47100	47100	47050	626
375	20240906	144200	799488250	47100	47100	47100	47100	140
376	20240906	144100	792894250	47100	47050	47100	47050	22
377	20240906	144000	791858400	47100	47050	47100	47050	28
378	20240906	143900	790539950	47050	47050	47050	47050	7
379	20240906	143800	790210600	47100	47050	47100	47050	88
380	20240906	143700	786069800	47050	47050	47100	47050	60
381	20240906	143600	783246400	47050	47100	47100	47050	15
382	20240906	143500	782540250	47050	47100	47100	47050	137
383	20240906	143400	776087850	47100	47100	47100	47100	6
384	20240906	143300	775805250	47150	47150	47150	47150	1
385	20240906	143200	775758100	47150	47150	47150	47150	1
386	20240906	143100	775710950	47150	47150	47150	47150	0
387	20240906	143000	775710950	47150	47150	47150	47150	0
388	20240906	142900	775710950	47150	47150	47150	47150	0
389	20240906	142800	775710950	47150	47150	47150	47150	0
390	20240906	142700	775710950	47150	47150	47150	47150	0
391	20240906	142600	775710950	47150	47150	47150	47150	4
392	20240906	142500	775522350	47150	47150	47150	47150	0
393	20240906	142400	775522350	47150	47150	47150	47150	1
394	20240906	142300	775475200	47100	47100	47100	47100	5
395	20240906	142200	775239700	47150	47150	47150	47150	15
396	20240906	142100	774532450	47100	47100	47100	47100	29
397	20240906	142000	773166550	47150	47150	47150	47150	1
398	20240906	141900	773119400	47100	47100	47100	47100	2
399	20240906	141800	773025200	47100	47100	47100	47100	80
400	20240906	141700	769257200	47100	47100	47100	47100	31
401	20240906	141600	767797100	47100	47100	47100	47100	16
402	20240906	141500	767043500	47100	47100	47100	47100	0
403	20240906	141400	767043500	47100	47100	47100	47100	0
404	20240906	141300	767043500	47100	47100	47100	47100	9
405	20240906	141200	766619600	47100	47100	47100	47100	0
406	20240906	141100	766619600	47100	47100	47100	47100	0
407	20240906	141000	766619600	47100	47100	47100	47100	13
408	20240906	140900	766007300	47100	47100	47100	47100	28
409	20240906	140800	764688500	47100	47100	47100	47100	14
410	20240906	140700	764029100	47100	47100	47100	47100	0
411	20240906	140600	764029100	47100	47100	47100	47100	24
412	20240906	140500	762898700	47100	47100	47100	47100	1
413	20240906	140400	762851600	47100	47100	47100	47100	118
414	20240906	140300	757293800	47100	47100	47100	47100	5
415	20240906	140200	757058300	47100	47100	47100	47100	1
416	20240906	140100	757011200	47100	47100	47100	47100	1
417	20240906	140000	756964100	47100	47100	47100	47100	13
418	20240906	135900	756351800	47100	47100	47100	47100	112
419	20240906	135800	751076600	47100	47100	47100	47100	0
420	20240906	135700	751076600	47100	47100	47100	47100	0
421	20240906	135600	751076600	47100	47100	47100	47100	10
422	20240906	135500	750605600	47050	47050	47050	47050	11
423	20240906	135400	750088050	47100	47100	47100	47100	1
424	20240906	135300	750040950	47100	47100	47100	47100	10
425	20240906	135200	749569950	47100	47100	47100	47100	2
426	20240906	135100	749475750	47100	47100	47100	47100	0
427	20240906	135000	749475750	47100	47100	47100	47100	0
428	20240906	134900	749475750	47100	47100	47100	47100	0
429	20240906	134800	749475750	47100	47100	47100	47100	8
430	20240906	134700	749098950	47250	47250	47250	47250	0
431	20240906	134600	749098950	47250	47100	47250	47100	24
432	20240906	134500	747967300	47050	47050	47050	47050	1
433	20240906	134400	747920250	47100	47100	47100	47100	10
434	20240906	134300	747449250	47100	47100	47100	47100	114
435	20240906	134200	742079850	47100	47050	47100	47050	11
436	20240906	134100	741562250	47100	47100	47100	47100	0
437	20240906	134000	741562250	47100	47100	47100	47100	10
438	20240906	133900	741091250	47100	47100	47100	47100	11
439	20240906	133800	740573150	47100	47100	47100	47100	20
440	20240906	133700	739631150	47100	47050	47100	47050	16
441	20240906	133600	738878300	47050	47050	47050	47050	10
442	20240906	133500	738407800	47050	47050	47050	47050	10
443	20240906	133400	737937300	47100	47100	47100	47100	7
444	20240906	133300	737607600	47100	47100	47100	47100	15
445	20240906	133200	736901100	47100	47100	47100	47100	8
446	20240906	133100	736524300	47100	47150	47150	47100	11
447	20240906	133000	736006150	47100	47100	47100	47100	10
448	20240906	132900	735535150	47100	47100	47100	47100	0
449	20240906	132800	735535150	47100	47100	47100	47100	12
450	20240906	132700	734969950	47150	47150	47150	47150	1
451	20240906	132600	734922800	47150	47150	47150	47150	2
452	20240906	132500	734828500	47150	47150	47150	47150	1
453	20240906	132400	734781350	47150	47150	47150	47150	0
454	20240906	132300	734781350	47150	47100	47150	47100	46
455	20240906	132200	732614700	47050	47100	47100	47050	302
456	20240906	132100	718396650	47100	47100	47100	47100	0
457	20240906	132000	718396650	47100	47150	47150	47100	15
458	20240906	131900	717690050	47100	47100	47100	47100	40
459	20240906	131800	715806050	47100	47100	47100	47100	13
460	20240906	131700	715193750	47100	47100	47100	47100	0
461	20240906	131600	715193750	47100	47150	47150	47100	15
462	20240906	131500	714487150	47100	47100	47100	47100	0
463	20240906	131400	714487150	47100	47150	47150	47100	10
464	20240906	131300	714015900	47150	47150	47150	47150	22
465	20240906	131200	712978600	47100	47100	47100	47100	14
466	20240906	131100	712319200	47150	47150	47150	47150	0
467	20240906	131000	712319200	47150	47150	47150	47150	0
468	20240906	130900	712319200	47150	47150	47150	47150	15
469	20240906	130800	711611950	47150	47150	47150	47150	1
470	20240906	130700	711564800	47100	47100	47100	47100	14
471	20240906	130600	710905400	47100	47100	47100	47100	0
472	20240906	130500	710905400	47100	47100	47100	47100	12
473	20240906	130400	710340200	47100	47100	47100	47100	0
474	20240906	130300	710340200	47100	47150	47150	47100	44
475	20240906	130200	708267600	47200	47200	47200	47200	0
476	20240906	130100	708267600	47200	47200	47200	47200	1
477	20240906	130000	708220400	47200	47200	47200	47200	3
478	20240906	125900	708078800	47200	47200	47200	47200	0
479	20240906	125800	708078800	47200	47200	47200	47200	5
480	20240906	125700	707842800	47200	47200	47200	47200	1
481	20240906	125600	707795600	47150	47150	47150	47150	24
482	20240906	125500	706664000	47150	47150	47150	47150	0
483	20240906	125400	706664000	47150	47150	47150	47150	18
484	20240906	125300	705815300	47200	47200	47200	47200	2
485	20240906	125200	705720900	47150	47150	47150	47150	10
486	20240906	125100	705249400	47200	47200	47200	47200	0
487	20240906	125000	705249400	47200	47200	47200	47200	5
488	20240906	124900	705013400	47200	47200	47200	47200	4
489	20240906	124800	704824600	47200	47200	47200	47200	0
490	20240906	124700	704824600	47200	47200	47200	47200	47
491	20240906	124600	702606200	47200	47200	47200	47200	1
492	20240906	124500	702559000	47200	47150	47200	47150	61
493	20240906	124400	699682800	47150	47150	47150	47150	0
494	20240906	124300	699682800	47150	47150	47150	47150	42
495	20240906	124200	697702500	47150	47150	47150	47150	0
496	20240906	124100	697702500	47150	47150	47150	47150	100
497	20240906	124000	692987500	47150	47150	47150	47150	100
498	20240906	123900	688272500	47150	47150	47150	47150	0
499	20240906	123800	688272500	47150	47150	47150	47150	40
500	20240906	123700	686386500	47150	47150	47150	47150	45
501	20240906	123600	684264750	47200	47200	47200	47200	42
502	20240906	123500	682282350	47200	47200	47200	47200	1
503	20240906	123400	682235150	47200	47200	47200	47200	1
504	20240906	123300	682187950	47250	47250	47250	47250	0
505	20240906	123200	682187950	47250	47250	47250	47250	0
506	20240906	123100	682187950	47250	47250	47250	47250	0
507	20240906	123000	682187950	47250	47250	47250	47250	17
508	20240906	122900	681384700	47150	47150	47150	47150	56
509	20240906	122800	678744300	47300	47300	47300	47300	0
510	20240906	122700	678744300	47300	47300	47300	47300	0
511	20240906	122600	678744300	47300	47250	47300	47150	95
512	20240906	122500	674257450	47200	47200	47200	47200	2
513	20240906	122400	674163050	47150	47150	47150	47150	105
514	20240906	122300	669212300	47150	47150	47150	47150	0
515	20240906	122200	669212300	47150	47150	47150	47150	101
516	20240906	122100	664450150	47150	47150	47150	47150	0
517	20240906	122000	664450150	47150	47150	47150	47150	21
518	20240906	121900	663460000	47150	47150	47150	47150	15
519	20240906	121800	662752750	47150	47150	47150	47150	0
520	20240906	121700	662752750	47150	47150	47150	47150	0
521	20240906	121600	662752750	47150	47100	47150	47100	24
522	20240906	121500	661621900	47150	47150	47150	47150	15
523	20240906	121400	660914650	47150	47100	47150	47100	15
524	20240906	121300	660207550	47100	47100	47100	47100	0
525	20240906	121200	660207550	47100	47100	47100	47100	2
526	20240906	121100	660113350	47100	47100	47100	47100	21
527	20240906	121000	659124250	47100	47200	47200	47100	436
528	20240906	120900	638585800	47150	47150	47150	47150	0
529	20240906	120800	638585800	47150	47150	47150	47150	0
530	20240906	120700	638585800	47150	47200	47200	47150	67
531	20240906	120600	635426200	47200	47200	47200	47200	41
532	20240906	120500	633491000	47250	47200	47250	47200	5
533	20240906	120400	633254950	47250	47250	47250	47250	80
534	20240906	120300	629474950	47250	47250	47250	47250	1
535	20240906	120200	629427700	47200	47200	47200	47200	6
536	20240906	120100	629144500	47200	47150	47200	47150	44
537	20240906	120000	627067800	47150	47200	47200	47150	17
538	20240906	115900	626266050	47150	47200	47200	47150	15
539	20240906	115800	625558450	47200	47250	47250	47150	11
540	20240906	115700	625039300	47250	47200	47250	47200	15
541	20240906	115600	624331050	47250	47200	47250	47200	67
542	20240906	115500	621166200	47200	47200	47250	47200	41
543	20240906	115400	619229100	47250	47300	47300	47250	27
544	20240906	115300	617953100	47300	47300	47300	47300	51
545	20240906	115200	615540800	47350	47350	47350	47350	9
546	20240906	115100	615114650	47350	47350	47350	47350	9
547	20240906	115000	614688500	47350	47350	47350	47350	21
548	20240906	114900	613694150	47350	47350	47350	47350	9
549	20240906	114800	613268000	47350	47350	47350	47350	4
550	20240906	114700	613078600	47350	47350	47350	47350	5
551	20240906	114600	612841850	47350	47350	47350	47350	21
552	20240906	114500	611847500	47350	47350	47350	47300	7
553	20240906	114400	611516100	47350	47350	47350	47350	10
554	20240906	114300	611042600	47350	47350	47350	47350	9
555	20240906	114200	610616450	47350	47350	47350	47350	6
556	20240906	114100	610332350	47350	47350	47350	47350	6
557	20240906	114000	610048250	47350	47350	47350	47300	24
558	20240906	113900	608912600	47350	47350	47350	47350	6
559	20240906	113800	608628500	47350	47350	47350	47350	10
560	20240906	113700	608155000	47350	47400	47400	47350	8
561	20240906	113600	607776050	47400	47400	47400	47400	7
562	20240906	113500	607444250	47400	47400	47400	47400	6
563	20240906	113400	607159850	47400	47250	47400	47200	86
564	20240906	113300	603095200	47250	47250	47250	47250	217
565	20240906	113200	592841950	47250	47250	47250	47250	10
566	20240906	113100	592369450	47250	47250	47250	47250	9
567	20240906	113000	591944200	47250	47250	47250	47250	5
568	20240906	112900	591707950	47250	47150	47250	47150	11
569	20240906	112800	591188850	47200	47250	47250	47200	19
570	20240906	112700	590291750	47250	47300	47300	47200	34
571	20240906	112600	588685850	47300	47350	47350	47200	19
572	20240906	112500	587787950	47350	47350	47350	47350	8
573	20240906	112400	587409150	47350	47400	47400	47200	21
574	20240906	112300	586416850	47400	47400	47400	47400	9
575	20240906	112200	585990250	47400	47250	47400	47250	33
576	20240906	112100	584429650	47250	47400	47400	47250	34
577	20240906	112000	582822450	47400	47400	47400	47350	33
578	20240906	111900	581259450	47400	47400	47400	47350	25
579	20240906	111800	580075300	47400	47300	47400	47300	34
580	20240906	111700	578465400	47300	47300	47300	47300	6
581	20240906	111600	578181600	47300	47400	47400	47200	39
582	20240906	111500	576337950	47400	47300	47400	47150	32
583	20240906	111400	574825900	47300	47300	47300	47300	9
584	20240906	111300	574400200	47250	47400	47400	47250	35
585	20240906	111200	572744750	47400	47350	47400	47350	27
586	20240906	111100	571466100	47350	47350	47350	47350	20
587	20240906	111000	570519100	47400	47400	47400	47350	16
588	20240906	110900	569761000	47400	47400	47400	47400	6
589	20240906	110800	569476600	47400	47400	47400	47400	10
590	20240906	110700	569002600	47400	47400	47400	47400	19
591	20240906	110600	568102000	47400	47400	47400	47300	115
592	20240906	110500	562651700	47350	47300	47350	47300	22
593	20240906	110400	561610750	47350	47300	47350	47300	9
594	20240906	110300	561184750	47300	47300	47300	47300	28
595	20240906	110200	559860350	47300	47350	47350	47300	7
596	20240906	110100	559529000	47350	47400	47400	47350	10
597	20240906	110000	559055200	47400	47400	47400	47200	37
598	20240906	105900	557306650	47300	47300	47300	47300	131
599	20240906	105800	551110350	47300	47250	47300	47250	13
600	20240906	105700	550495700	47250	47200	47300	47150	15
601	20240906	105600	549787250	47300	47300	47300	47300	10
602	20240906	105500	549314250	47400	47350	47400	47200	54
603	20240906	105400	546760600	47400	47400	47400	47350	11
604	20240906	105300	546239400	47400	47400	47400	47400	13
605	20240906	105200	545623200	47400	47300	47400	47300	37
606	20240906	105100	543870700	47350	47350	47350	47350	11
607	20240906	105000	543349850	47350	47400	47400	47350	14
608	20240906	104900	542686600	47400	47300	47400	47300	11
609	20240906	104800	542165850	47300	47350	47350	47300	10
610	20240906	104700	541692500	47250	47350	47400	47250	34
611	20240906	104600	540083650	47350	47350	47350	47100	38
612	20240906	104500	538289100	47400	47300	47400	47300	149
613	20240906	104400	531227450	47350	47400	47400	47350	19
614	20240906	104300	530327450	47400	47400	47400	47350	24
615	20240906	104200	529190550	47350	47400	47400	47300	18
616	20240906	104100	528338650	47400	47350	47400	47350	11
617	20240906	104000	527817500	47350	47400	47400	47150	46
618	20240906	103900	525643100	47400	47400	47400	47400	11
619	20240906	103800	525121700	47400	47350	47400	47350	11
620	20240906	103700	524600350	47400	47400	47400	47400	13
621	20240906	103600	523984150	47400	47400	47400	47350	8
622	20240906	103500	523605000	47400	47400	47400	47400	9
623	20240906	103400	523178400	47350	47350	47350	47350	11
624	20240906	103300	522657550	47350	47350	47350	47350	10
625	20240906	103200	522184050	47400	47400	47400	47350	78
626	20240906	103100	518487650	47400	47400	47400	47400	26
627	20240906	103000	517255250	47400	47450	47450	47400	33
628	20240906	102900	515690500	47450	47450	47450	47450	7
629	20240906	102800	515358350	47450	47450	47450	47450	12
630	20240906	102700	514788950	47450	47300	47450	47250	325
631	20240906	102600	499414650	47300	47300	47300	47300	14
632	20240906	102500	498752450	47300	47250	47300	47250	11
633	20240906	102400	498232350	47250	47250	47250	47250	13
634	20240906	102300	497618100	47250	47200	47250	47200	7
635	20240906	102200	497287500	47200	47200	47200	47200	14
636	20240906	102100	496626700	47200	47200	47200	47200	14
637	20240906	102000	495965900	47250	47250	47250	47250	15
638	20240906	101900	495257150	47250	47250	47250	47250	12
639	20240906	101800	494690150	47200	47200	47200	47200	24
640	20240906	101700	493557350	47200	47200	47200	47100	13
641	20240906	101600	492944350	47200	47200	47200	47150	22
642	20240906	101500	491906350	47200	47200	47200	47150	15
643	20240906	101400	491198700	47250	47250	47250	47150	21
644	20240906	101300	490207150	47250	47250	47250	47250	10
645	20240906	101200	489734650	47250	47300	47300	47250	38
646	20240906	101100	487938500	47300	47300	47300	47300	5
647	20240906	101000	487702000	47300	47200	47300	47200	20
648	20240906	100900	486757400	47200	47200	47200	47200	10
649	20240906	100800	486285400	47200	47150	47200	47100	31
650	20240906	100700	484824150	47150	47300	47300	47150	76
651	20240906	100600	481239750	47300	47200	47300	47200	218
652	20240906	100500	470950050	47200	47150	47200	47150	17
653	20240906	100400	470148400	47200	47150	47250	47150	38
654	20240906	100300	468355000	47200	47350	47350	47100	40
655	20240906	100200	466469000	47350	47350	47350	47350	6
656	20240906	100100	466184900	47350	47350	47350	47150	28
657	20240906	100000	464862100	47350	47150	47350	47150	253
658	20240906	095900	452910750	47150	47150	47150	47150	26
659	20240906	095800	451684850	47200	47200	47200	47200	4
660	20240906	095700	451496050	47200	47200	47200	47200	5
661	20240906	095600	451260050	47150	47100	47150	47100	319
662	20240906	095500	436234650	47100	47100	47100	47100	0
663	20240906	095400	436234650	47100	47100	47100	47100	11
664	20240906	095300	435716550	47100	47100	47100	47100	200
665	20240906	095200	426296550	47100	47250	47250	47100	12
666	20240906	095100	425729850	47250	47100	47250	47050	799
667	20240906	095000	388131900	47150	47100	47150	47100	6
668	20240906	094900	387849250	47150	47100	47150	47100	14
669	20240906	094800	387189750	47100	47050	47100	47050	28
670	20240906	094700	385872300	47050	47000	47050	47000	15
671	20240906	094600	385167250	47050	47050	47050	47050	1
672	20240906	094500	385120200	47050	47050	47050	47050	178
673	20240906	094400	376745300	47050	47100	47100	47050	21
674	20240906	094300	375757000	47100	47100	47100	47100	31
675	20240906	094200	374296900	47150	47150	47150	47150	1
676	20240906	094100	374249750	47150	47100	47150	47100	17
677	20240906	094000	373449000	47100	47100	47100	47100	0
678	20240906	093900	373449000	47100	47100	47100	47100	33
679	20240906	093800	371894700	47100	47150	47150	47050	63
680	20240906	093700	368928650	47150	47200	47200	47100	3941
681	20240906	093600	182917600	47200	47200	47250	47200	1140
682	20240906	093500	129109250	47250	47350	47350	47200	368
683	20240906	093400	111736900	47400	47400	47400	47250	75
684	20240906	093300	108192550	47350	47250	47350	47200	1176
685	20240906	093200	52680100	47400	47400	47400	47400	1
686	20240906	093100	52632700	47400	47400	47400	47400	0
687	20240906	093000	52632700	47400	47400	47400	47400	45
688	20240906	092900	50499700	47400	47400	47400	47400	0
689	20240906	092800	50499700	47400	47250	47400	47250	35
690	20240906	092700	48843050	47250	47350	47400	47250	33
691	20240906	092600	47280600	47300	47300	47300	47300	72
692	20240906	092500	43875000	47500	47300	47500	47300	14
693	20240906	092400	43212000	47300	47300	47300	47300	0
694	20240906	092300	43212000	47300	47300	47300	47300	0
695	20240906	092200	43212000	47300	47300	47300	47300	0
696	20240906	092100	43212000	47300	47300	47300	47300	15
697	20240906	092000	42502500	47550	47450	47550	47450	16
698	20240906	091900	41743200	47300	47300	47300	47300	10
699	20240906	091800	41270200	47300	47350	47350	47300	48
700	20240906	091700	38998100	47350	47350	47350	47350	0
701	20240906	091600	38998100	47350	47350	47350	47350	1
702	20240906	091500	38950750	47300	47350	47350	47300	122
703	20240906	091400	33179400	47400	47400	47400	47400	76
704	20240906	091300	29577000	47500	47500	47500	47500	0
705	20240906	091200	29577000	47500	47550	47550	47500	40
706	20240906	091100	27676500	47550	47500	47550	47500	24
707	20240906	091000	26535500	47500	47450	47500	47450	20
708	20240906	090900	25585750	47450	47550	47550	47450	7
709	20240906	090800	25253300	47650	47450	47650	47450	34
710	20240906	090700	23639800	47400	47450	47450	47400	37
711	20240906	090600	21884250	47450	47600	47600	47450	21
712	20240906	090500	20885250	47450	47450	47450	47450	0
713	20240906	090400	20885250	47450	47450	47450	47450	15
714	20240906	090300	20173500	47800	47650	47800	47650	3
715	20240906	090200	20030250	47600	47450	47600	47450	87
716	20240906	090100	15900050	47450	47500	47500	47450	101
717	20240906	090000	11103300	47550	47900	47900	47550	232