KissMeData/215200/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	203600	1182242800	47250	47250	47250	47250	1466
3	20240909	203500	1182242800	47250	47250	47250	47250	0
4	20240909	203400	1182242800	47250	47250	47250	47250	0
5	20240909	203300	1182242800	47250	47250	47250	47250	0
6	20240909	203200	1182242800	47250	47250	47250	47250	0
7	20240909	203100	1182242800	47250	47250	47250	47250	0
8	20240909	203000	1182242800	47250	47250	47250	47250	0
9	20240909	202900	1182242800	47250	47250	47250	47250	0
10	20240909	202800	1182242800	47250	47250	47250	47250	0
11	20240909	202700	1182242800	47250	47250	47250	47250	0
12	20240909	202600	1182242800	47250	47250	47250	47250	0
13	20240909	202500	1182242800	47250	47250	47250	47250	0
14	20240909	202400	1182242800	47250	47250	47250	47250	0
15	20240909	202300	1182242800	47250	47250	47250	47250	0
16	20240909	202200	1182242800	47250	47250	47250	47250	0
17	20240909	202100	1182242800	47250	47250	47250	47250	0
18	20240909	202000	1182242800	47250	47250	47250	47250	0
19	20240909	201900	1182242800	47250	47250	47250	47250	0
20	20240909	201800	1182242800	47250	47250	47250	47250	0
21	20240909	201700	1182242800	47250	47250	47250	47250	0
22	20240909	201600	1182242800	47250	47250	47250	47250	0
23	20240909	201500	1182242800	47250	47250	47250	47250	0
24	20240909	201400	1182242800	47250	47250	47250	47250	0
25	20240909	201300	1182242800	47250	47250	47250	47250	0
26	20240909	201200	1182242800	47250	47250	47250	47250	0
27	20240909	201100	1182242800	47250	47250	47250	47250	0
28	20240909	201000	1182242800	47250	47250	47250	47250	0
29	20240909	200900	1182242800	47250	47250	47250	47250	0
30	20240909	200800	1182242800	47250	47250	47250	47250	0
31	20240909	200700	1182242800	47250	47250	47250	47250	0
32	20240909	200600	1182242800	47250	47250	47250	47250	1466
33	20240909	200500	1182242800	47250	47250	47250	47250	0
34	20240909	200400	1182242800	47250	47250	47250	47250	0
35	20240909	200300	1182242800	47250	47250	47250	47250	0
36	20240909	200200	1182242800	47250	47250	47250	47250	0
37	20240909	200100	1182242800	47250	47250	47250	47250	0
38	20240909	200000	1182242800	47250	47250	47250	47250	0
39	20240909	195900	1182242800	47250	47250	47250	47250	0
40	20240909	195800	1182242800	47250	47250	47250	47250	0
41	20240909	195700	1182242800	47250	47250	47250	47250	0
42	20240909	195600	1182242800	47250	47250	47250	47250	0
43	20240909	195500	1182242800	47250	47250	47250	47250	0
44	20240909	195400	1182242800	47250	47250	47250	47250	0
45	20240909	195300	1182242800	47250	47250	47250	47250	0
46	20240909	195200	1182242800	47250	47250	47250	47250	0
47	20240909	195100	1182242800	47250	47250	47250	47250	0
48	20240909	195000	1182242800	47250	47250	47250	47250	0
49	20240909	194900	1182242800	47250	47250	47250	47250	0
50	20240909	194800	1182242800	47250	47250	47250	47250	0
51	20240909	194700	1182242800	47250	47250	47250	47250	0
52	20240909	194600	1182242800	47250	47250	47250	47250	0
53	20240909	194500	1182242800	47250	47250	47250	47250	0
54	20240909	194400	1182242800	47250	47250	47250	47250	0
55	20240909	194300	1182242800	47250	47250	47250	47250	0
56	20240909	194200	1182242800	47250	47250	47250	47250	0
57	20240909	194100	1182242800	47250	47250	47250	47250	0
58	20240909	194000	1182242800	47250	47250	47250	47250	0
59	20240909	193900	1182242800	47250	47250	47250	47250	0
60	20240909	193800	1182242800	47250	47250	47250	47250	0
61	20240909	193700	1182242800	47250	47250	47250	47250	0
62	20240909	193600	1182242800	47250	47250	47250	47250	1466
63	20240909	193500	1182242800	47250	47250	47250	47250	0
64	20240909	193400	1182242800	47250	47250	47250	47250	0
65	20240909	193300	1182242800	47250	47250	47250	47250	0
66	20240909	193200	1182242800	47250	47250	47250	47250	0
67	20240909	193100	1182242800	47250	47250	47250	47250	0
68	20240909	193000	1182242800	47250	47250	47250	47250	0
69	20240909	192900	1182242800	47250	47250	47250	47250	0
70	20240909	192800	1182242800	47250	47250	47250	47250	0
71	20240909	192700	1182242800	47250	47250	47250	47250	0
72	20240909	192600	1182242800	47250	47250	47250	47250	0
73	20240909	192500	1182242800	47250	47250	47250	47250	0
74	20240909	192400	1182242800	47250	47250	47250	47250	0
75	20240909	192300	1182242800	47250	47250	47250	47250	0
76	20240909	192200	1182242800	47250	47250	47250	47250	0
77	20240909	192100	1182242800	47250	47250	47250	47250	0
78	20240909	192000	1182242800	47250	47250	47250	47250	0
79	20240909	191900	1182242800	47250	47250	47250	47250	0
80	20240909	191800	1182242800	47250	47250	47250	47250	0
81	20240909	191700	1182242800	47250	47250	47250	47250	0
82	20240909	191600	1182242800	47250	47250	47250	47250	0
83	20240909	191500	1182242800	47250	47250	47250	47250	0
84	20240909	191400	1182242800	47250	47250	47250	47250	0
85	20240909	191300	1182242800	47250	47250	47250	47250	0
86	20240909	191200	1182242800	47250	47250	47250	47250	0
87	20240909	191100	1182242800	47250	47250	47250	47250	0
88	20240909	191000	1182242800	47250	47250	47250	47250	0
89	20240909	190900	1182242800	47250	47250	47250	47250	0
90	20240909	190800	1182242800	47250	47250	47250	47250	0
91	20240909	190700	1182242800	47250	47250	47250	47250	0
92	20240909	190600	1182242800	47250	47250	47250	47250	1466
93	20240909	190500	1182242800	47250	47250	47250	47250	0
94	20240909	190400	1182242800	47250	47250	47250	47250	0
95	20240909	190300	1182242800	47250	47250	47250	47250	0
96	20240909	190200	1182242800	47250	47250	47250	47250	0
97	20240909	190100	1182242800	47250	47250	47250	47250	0
98	20240909	190000	1182242800	47250	47250	47250	47250	0
99	20240909	185900	1182242800	47250	47250	47250	47250	0
100	20240909	185800	1182242800	47250	47250	47250	47250	0
101	20240909	185700	1182242800	47250	47250	47250	47250	0
102	20240909	185600	1182242800	47250	47250	47250	47250	0
103	20240909	185500	1182242800	47250	47250	47250	47250	0
104	20240909	185400	1182242800	47250	47250	47250	47250	0
105	20240909	185300	1182242800	47250	47250	47250	47250	0
106	20240909	185200	1182242800	47250	47250	47250	47250	0
107	20240909	185100	1182242800	47250	47250	47250	47250	0
108	20240909	185000	1182242800	47250	47250	47250	47250	0
109	20240909	184900	1182242800	47250	47250	47250	47250	0
110	20240909	184800	1182242800	47250	47250	47250	47250	0
111	20240909	184700	1182242800	47250	47250	47250	47250	0
112	20240909	184600	1182242800	47250	47250	47250	47250	0
113	20240909	184500	1182242800	47250	47250	47250	47250	0
114	20240909	184400	1182242800	47250	47250	47250	47250	0
115	20240909	184300	1182242800	47250	47250	47250	47250	0
116	20240909	184200	1182242800	47250	47250	47250	47250	0
117	20240909	184100	1182242800	47250	47250	47250	47250	0
118	20240909	184000	1182242800	47250	47250	47250	47250	0
119	20240909	183900	1182242800	47250	47250	47250	47250	0
120	20240909	183800	1182242800	47250	47250	47250	47250	0
121	20240909	183700	1182242800	47250	47250	47250	47250	0
122	20240909	183600	1182242800	47250	47250	47250	47250	1466
123	20240909	183500	1182242800	47250	47250	47250	47250	0
124	20240909	183400	1182242800	47250	47250	47250	47250	0
125	20240909	183300	1182242800	47250	47250	47250	47250	0
126	20240909	183200	1182242800	47250	47250	47250	47250	0
127	20240909	183100	1182242800	47250	47250	47250	47250	0
128	20240909	183000	1182242800	47250	47250	47250	47250	0
129	20240909	182900	1182242800	47250	47250	47250	47250	0
130	20240909	182800	1182242800	47250	47250	47250	47250	0
131	20240909	182700	1182242800	47250	47250	47250	47250	0
132	20240909	182600	1182242800	47250	47250	47250	47250	0
133	20240909	182500	1182242800	47250	47250	47250	47250	0
134	20240909	182400	1182242800	47250	47250	47250	47250	0
135	20240909	182300	1182242800	47250	47250	47250	47250	0
136	20240909	182200	1182242800	47250	47250	47250	47250	0
137	20240909	182100	1182242800	47250	47250	47250	47250	0
138	20240909	182000	1182242800	47250	47250	47250	47250	0
139	20240909	181900	1182242800	47250	47250	47250	47250	0
140	20240909	181800	1182242800	47250	47250	47250	47250	0
141	20240909	181700	1182242800	47250	47250	47250	47250	0
142	20240909	181600	1182242800	47250	47250	47250	47250	0
143	20240909	181500	1182242800	47250	47250	47250	47250	0
144	20240909	181400	1182242800	47250	47250	47250	47250	0
145	20240909	181300	1182242800	47250	47250	47250	47250	0
146	20240909	181200	1182242800	47250	47250	47250	47250	0
147	20240909	181100	1182242800	47250	47250	47250	47250	0
148	20240909	181000	1182242800	47250	47250	47250	47250	0
149	20240909	180900	1182242800	47250	47250	47250	47250	0
150	20240909	180800	1182242800	47250	47250	47250	47250	0
151	20240909	180700	1182242800	47250	47250	47250	47250	0
152	20240909	180600	1182242800	47250	47250	47250	47250	1466
153	20240909	180500	1182242800	47250	47250	47250	47250	0
154	20240909	180400	1182242800	47250	47250	47250	47250	0
155	20240909	180300	1182242800	47250	47250	47250	47250	0
156	20240909	180200	1182242800	47250	47250	47250	47250	0
157	20240909	180100	1182242800	47250	47250	47250	47250	0
158	20240909	180000	1182242800	47250	47250	47250	47250	0
159	20240909	175900	1182242800	47250	47250	47250	47250	0
160	20240909	175800	1182242800	47250	47250	47250	47250	0
161	20240909	175700	1182242800	47250	47250	47250	47250	0
162	20240909	175600	1182242800	47250	47250	47250	47250	0
163	20240909	175500	1182242800	47250	47250	47250	47250	0
164	20240909	175400	1182242800	47250	47250	47250	47250	0
165	20240909	175300	1182242800	47250	47250	47250	47250	0
166	20240909	175200	1182242800	47250	47250	47250	47250	0
167	20240909	175100	1182242800	47250	47250	47250	47250	0
168	20240909	175000	1182242800	47250	47250	47250	47250	0
169	20240909	174900	1182242800	47250	47250	47250	47250	0
170	20240909	174800	1182242800	47250	47250	47250	47250	0
171	20240909	174700	1182242800	47250	47250	47250	47250	0
172	20240909	174600	1182242800	47250	47250	47250	47250	0
173	20240909	174500	1182242800	47250	47250	47250	47250	0
174	20240909	174400	1182242800	47250	47250	47250	47250	0
175	20240909	174300	1182242800	47250	47250	47250	47250	0
176	20240909	174200	1182242800	47250	47250	47250	47250	0
177	20240909	174100	1182242800	47250	47250	47250	47250	0
178	20240909	174000	1182242800	47250	47250	47250	47250	0
179	20240909	173900	1182242800	47250	47250	47250	47250	0
180	20240909	173800	1182242800	47250	47250	47250	47250	0
181	20240909	173700	1182242800	47250	47250	47250	47250	0
182	20240909	173600	1182242800	47250	47250	47250	47250	1466
183	20240909	173500	1182242800	47250	47250	47250	47250	0
184	20240909	173400	1182242800	47250	47250	47250	47250	0
185	20240909	173300	1182242800	47250	47250	47250	47250	0
186	20240909	173200	1182242800	47250	47250	47250	47250	0
187	20240909	173100	1182242800	47250	47250	47250	47250	0
188	20240909	173000	1182242800	47250	47250	47250	47250	0
189	20240909	172900	1182242800	47250	47250	47250	47250	0
190	20240909	172800	1182242800	47250	47250	47250	47250	0
191	20240909	172700	1182242800	47250	47250	47250	47250	0
192	20240909	172600	1182242800	47250	47250	47250	47250	0
193	20240909	172500	1182242800	47250	47250	47250	47250	0
194	20240909	172400	1182242800	47250	47250	47250	47250	0
195	20240909	172300	1182242800	47250	47250	47250	47250	0
196	20240909	172200	1182242800	47250	47250	47250	47250	0
197	20240909	172100	1182242800	47250	47250	47250	47250	0
198	20240909	172000	1182242800	47250	47250	47250	47250	0
199	20240909	171900	1182242800	47250	47250	47250	47250	0
200	20240909	171800	1182242800	47250	47250	47250	47250	0
201	20240909	171700	1182242800	47250	47250	47250	47250	0
202	20240909	171600	1182242800	47250	47250	47250	47250	0
203	20240909	171500	1182242800	47250	47250	47250	47250	0
204	20240909	171400	1182242800	47250	47250	47250	47250	0
205	20240909	171300	1182242800	47250	47250	47250	47250	0
206	20240909	171200	1182242800	47250	47250	47250	47250	0
207	20240909	171100	1182242800	47250	47250	47250	47250	0
208	20240909	171000	1182242800	47250	47250	47250	47250	0
209	20240909	170900	1182242800	47250	47250	47250	47250	0
210	20240909	170800	1182242800	47250	47250	47250	47250	0
211	20240909	170700	1182242800	47250	47250	47250	47250	0
212	20240909	170600	1182242800	47250	47250	47250	47250	1466
213	20240909	170500	1182242800	47250	47250	47250	47250	0
214	20240909	170400	1182242800	47250	47250	47250	47250	0
215	20240909	170300	1182242800	47250	47250	47250	47250	0
216	20240909	170200	1182242800	47250	47250	47250	47250	0
217	20240909	170100	1182242800	47250	47250	47250	47250	0
218	20240909	170000	1182242800	47250	47250	47250	47250	0
219	20240909	165900	1182242800	47250	47250	47250	47250	0
220	20240909	165800	1182242800	47250	47250	47250	47250	0
221	20240909	165700	1182242800	47250	47250	47250	47250	0
222	20240909	165600	1182242800	47250	47250	47250	47250	0
223	20240909	165500	1182242800	47250	47250	47250	47250	0
224	20240909	165400	1182242800	47250	47250	47250	47250	0
225	20240909	165300	1182242800	47250	47250	47250	47250	0
226	20240909	165200	1182242800	47250	47250	47250	47250	0
227	20240909	165100	1182242800	47250	47250	47250	47250	0
228	20240909	165000	1182242800	47250	47250	47250	47250	0
229	20240909	164900	1182242800	47250	47250	47250	47250	0
230	20240909	164800	1182242800	47250	47250	47250	47250	0
231	20240909	164700	1182242800	47250	47250	47250	47250	0
232	20240909	164600	1182242800	47250	47250	47250	47250	0
233	20240909	164500	1182242800	47250	47250	47250	47250	0
234	20240909	164400	1182242800	47250	47250	47250	47250	0
235	20240909	164300	1182242800	47250	47250	47250	47250	0
236	20240909	164200	1182242800	47250	47250	47250	47250	0
237	20240909	164100	1182242800	47250	47250	47250	47250	0
238	20240909	164000	1182242800	47250	47250	47250	47250	0
239	20240909	163900	1182242800	47250	47250	47250	47250	0
240	20240909	163800	1182242800	47250	47250	47250	47250	0
241	20240909	163700	1182242800	47250	47250	47250	47250	0
242	20240909	163600	1182242800	47250	47250	47250	47250	1466
243	20240909	163500	1182242800	47250	47250	47250	47250	0
244	20240909	163400	1182242800	47250	47250	47250	47250	0
245	20240909	163300	1182242800	47250	47250	47250	47250	0
246	20240909	163200	1182242800	47250	47250	47250	47250	0
247	20240909	163100	1182242800	47250	47250	47250	47250	0
248	20240909	163000	1182242800	47250	47250	47250	47250	0
249	20240909	162900	1182242800	47250	47250	47250	47250	0
250	20240909	162800	1182242800	47250	47250	47250	47250	0
251	20240909	162700	1182242800	47250	47250	47250	47250	0
252	20240909	162600	1182242800	47250	47250	47250	47250	0
253	20240909	162500	1182242800	47250	47250	47250	47250	0
254	20240909	162400	1182242800	47250	47250	47250	47250	0
255	20240909	162300	1182242800	47250	47250	47250	47250	0
256	20240909	162200	1182242800	47250	47250	47250	47250	0
257	20240909	162100	1182242800	47250	47250	47250	47250	0
258	20240909	162000	1182242800	47250	47250	47250	47250	0
259	20240909	161900	1182242800	47250	47250	47250	47250	0
260	20240909	161800	1182242800	47250	47250	47250	47250	0
261	20240909	161700	1182242800	47250	47250	47250	47250	0
262	20240909	161600	1182242800	47250	47250	47250	47250	0
263	20240909	161500	1182242800	47250	47250	47250	47250	0
264	20240909	161400	1182242800	47250	47250	47250	47250	0
265	20240909	161300	1182242800	47250	47250	47250	47250	0
266	20240909	161200	1182242800	47250	47250	47250	47250	0
267	20240909	161100	1182242800	47250	47250	47250	47250	0
268	20240909	161000	1182242800	47250	47250	47250	47250	0
269	20240909	160900	1182242800	47250	47250	47250	47250	0
270	20240909	160800	1182242800	47250	47250	47250	47250	0
271	20240909	160700	1182242800	47250	47250	47250	47250	0
272	20240909	160600	1182242800	47250	47250	47250	47250	1466
273	20240909	160500	1182242800	47250	47250	47250	47250	0
274	20240909	160400	1182242800	47250	47250	47250	47250	0
275	20240909	160300	1182242800	47250	47250	47250	47250	0
276	20240909	160200	1182242800	47250	47250	47250	47250	0
277	20240909	160100	1182242800	47250	47250	47250	47250	0
278	20240909	160000	1182242800	47250	47250	47250	47250	0
279	20240909	155900	1182242800	47250	47250	47250	47250	0
280	20240909	155800	1182242800	47250	47250	47250	47250	0
281	20240909	155700	1182242800	47250	47250	47250	47250	0
282	20240909	155600	1182242800	47250	47250	47250	47250	0
283	20240909	155500	1182242800	47250	47250	47250	47250	0
284	20240909	155400	1182242800	47250	47250	47250	47250	0
285	20240909	155300	1182242800	47250	47250	47250	47250	0
286	20240909	155200	1182242800	47250	47250	47250	47250	0
287	20240909	155100	1182242800	47250	47250	47250	47250	0
288	20240909	155000	1182242800	47250	47250	47250	47250	0
289	20240909	154900	1182242800	47250	47250	47250	47250	0
290	20240909	154800	1182242800	47250	47250	47250	47250	0
291	20240909	154700	1182242800	47250	47250	47250	47250	0
292	20240909	154600	1182242800	47250	47250	47250	47250	0
293	20240909	154500	1182242800	47250	47250	47250	47250	0
294	20240909	154400	1182242800	47250	47250	47250	47250	0
295	20240909	154300	1182242800	47250	47250	47250	47250	0
296	20240909	154200	1182242800	47250	47250	47250	47250	0
297	20240909	154100	1182242800	47250	47250	47250	47250	0
298	20240909	154000	1182242800	47250	47250	47250	47250	0
299	20240909	153900	1182242800	47250	47250	47250	47250	0
300	20240909	153800	1182242800	47250	47250	47250	47250	0
301	20240909	153700	1182242800	47250	47250	47250	47250	0
302	20240909	153600	1182242800	47250	47250	47250	47250	1466
303	20240909	153500	1182242800	47250	47250	47250	47250	0
304	20240909	153400	1182242800	47250	47250	47250	47250	0
305	20240909	153300	1182242800	47250	47250	47250	47250	0
306	20240909	153200	1182242800	47250	47250	47250	47250	0
307	20240909	153100	1182242800	47250	47250	47250	47250	0
308	20240909	153000	1182242800	47250	47250	47250	47250	1466
309	20240909	152900	1112974300	47400	47400	47400	47400	0
310	20240909	152800	1112974300	47400	47400	47400	47400	0
311	20240909	152700	1112974300	47400	47400	47400	47400	0
312	20240909	152600	1112974300	47400	47400	47400	47400	0
313	20240909	152500	1112974300	47400	47400	47400	47400	0
314	20240909	152400	1112974300	47400	47400	47400	47400	0
315	20240909	152300	1112974300	47400	47400	47400	47400	0
316	20240909	152200	1112974300	47400	47400	47400	47400	0
317	20240909	152100	1112974300	47400	47400	47400	47400	0
318	20240909	152000	1112974300	47400	47400	47400	47400	0
319	20240909	151900	1112974300	47400	47450	47500	47400	112
320	20240909	151800	1107660500	47600	47500	47600	47450	176
321	20240909	151700	1099295450	47600	47450	47600	47450	282
322	20240909	151600	1085893300	47450	47500	47500	47450	21
323	20240909	151500	1084896250	47450	47500	47500	47450	45
324	20240909	151400	1082759000	47500	47450	47500	47450	131
325	20240909	151300	1076537750	47500	47450	47500	47450	21
326	20240909	151200	1075540700	47500	47500	47500	47500	13
327	20240909	151100	1074923200	47450	47500	47500	47450	20
328	20240909	151000	1073973450	47500	47500	47500	47500	5
329	20240909	150900	1073735950	47500	47400	47500	47400	168
330	20240909	150800	1065764050	47400	47400	47400	47400	24
331	20240909	150700	1064626450	47400	47350	47400	47350	103
332	20240909	150600	1059744500	47350	47350	47350	47350	0
333	20240909	150500	1059744500	47350	47400	47400	47350	22
334	20240909	150400	1058701950	47350	47350	47350	47350	32
335	20240909	150300	1057186750	47350	47300	47350	47300	53
336	20240909	150200	1054677450	47300	47300	47300	47300	24
337	20240909	150100	1053542250	47300	47300	47300	47300	13
338	20240909	150000	1052927350	47300	47300	47300	47300	3
339	20240909	145900	1052785450	47350	47350	47350	47300	20
340	20240909	145800	1051838500	47300	47350	47350	47300	6
341	20240909	145700	1051554650	47300	47300	47300	47300	5
342	20240909	145600	1051318150	47300	47300	47350	47300	49
343	20240909	145500	1048999800	47250	47300	47300	47250	14
344	20240909	145400	1048337800	47300	47300	47350	47300	132
345	20240909	145300	1042093550	47300	47350	47350	47300	40
346	20240909	145200	1040199900	47350	47350	47350	47350	30
347	20240909	145100	1038779400	47400	47350	47400	47350	19
348	20240909	145000	1037878900	47400	47350	47400	47350	23
349	20240909	144900	1036788950	47350	47350	47350	47350	24
350	20240909	144800	1035652550	47350	47400	47400	47350	6
351	20240909	144700	1035368400	47350	47350	47350	47350	0
352	20240909	144600	1035368400	47350	47350	47350	47350	8
353	20240909	144500	1034989600	47400	47400	47400	47400	17
354	20240909	144400	1034183800	47350	47350	47350	47350	6
355	20240909	144300	1033899700	47400	47400	47400	47400	0
356	20240909	144200	1033899700	47400	47400	47400	47350	61
357	20240909	144100	1031008700	47400	47300	47400	47300	9
358	20240909	144000	1030582200	47350	47350	47350	47350	0
359	20240909	143900	1030582200	47350	47350	47400	47350	53
360	20240909	143800	1028071800	47350	47400	47400	47350	32
361	20240909	143700	1026555500	47350	47350	47350	47350	5
362	20240909	143600	1026318750	47400	47350	47400	47350	26
363	20240909	143500	1025087600	47350	47350	47350	47350	5
364	20240909	143400	1024850850	47350	47350	47350	47350	1
365	20240909	143300	1024803500	47350	47350	47400	47350	17
366	20240909	143200	1023998000	47400	47400	47400	47400	2
367	20240909	143100	1023903200	47350	47350	47350	47350	23
368	20240909	143000	1022814150	47350	47350	47350	47350	6
369	20240909	142900	1022530050	47350	47400	47400	47350	54
370	20240909	142800	1019971700	47400	47300	47400	47300	46
371	20240909	142700	1017793800	47400	47350	47400	47350	89
372	20240909	142600	1013575600	47350	47350	47350	47350	24
373	20240909	142500	1012439200	47350	47350	47350	47350	7
374	20240909	142400	1012107750	47350	47350	47350	47350	0
375	20240909	142300	1012107750	47350	47300	47350	47300	49
376	20240909	142200	1009788850	47350	47300	47350	47300	123
377	20240909	142100	1003965100	47300	47300	47300	47300	13
378	20240909	142000	1003350200	47300	47300	47300	47300	84
379	20240909	141900	999377000	47300	47350	47350	47300	181
380	20240909	141800	990809500	47350	47350	47350	47350	5
381	20240909	141700	990572750	47350	47350	47350	47350	24
382	20240909	141600	989436350	47350	47350	47350	47350	7
383	20240909	141500	989104900	47400	47400	47400	47400	1
384	20240909	141400	989057500	47350	47450	47450	47350	38
385	20240909	141300	987256500	47450	47450	47450	47450	7
386	20240909	141200	986924350	47450	47450	47450	47350	38
387	20240909	141100	985123200	47450	47350	47450	47350	429
388	20240909	141000	964787350	47350	47350	47350	47350	31
389	20240909	140900	963319500	47350	47350	47350	47350	0
390	20240909	140800	963319500	47350	47350	47350	47350	6
391	20240909	140700	963035400	47350	47350	47350	47350	59
392	20240909	140600	960241750	47350	47350	47400	47350	117
393	20240909	140500	954701600	47350	47350	47350	47350	0
394	20240909	140400	954701600	47350	47350	47350	47350	44
395	20240909	140300	952618200	47350	47400	47400	47350	97
396	20240909	140200	948023800	47400	47350	47400	47350	5
397	20240909	140100	947786850	47350	47350	47350	47350	35
398	20240909	140000	946129600	47350	47350	47350	47350	39
399	20240909	135900	944282950	47350	47350	47350	47350	8
400	20240909	135800	943904150	47350	47350	47350	47350	43
401	20240909	135700	941868100	47350	47350	47400	47350	29
402	20240909	135600	940494150	47350	47350	47350	47350	3
403	20240909	135500	940352100	47350	47350	47350	47350	5
404	20240909	135400	940115350	47350	47350	47350	47350	27
405	20240909	135300	938836900	47350	47350	47350	47350	44
406	20240909	135200	936753500	47400	47450	47450	47400	165
407	20240909	135100	928931650	47450	47450	47450	47450	24
408	20240909	135000	927792850	47400	47450	47450	47400	22
409	20240909	134900	926749950	47450	47450	47450	47450	6
410	20240909	134800	926465250	47450	47450	47450	47450	31
411	20240909	134700	924994300	47450	47450	47500	47450	62
412	20240909	134600	922052350	47450	47450	47450	47450	37
413	20240909	134500	920296700	47450	47450	47450	47450	84
414	20240909	134400	916310900	47450	47450	47450	47450	6
415	20240909	134300	916026200	47450	47450	47450	47450	2
416	20240909	134200	915931300	47450	47450	47450	47450	31
417	20240909	134100	914460350	47450	47450	47450	47450	16
418	20240909	134000	913701150	47450	47400	47450	47400	6
419	20240909	133900	913416700	47450	47450	47450	47450	25
420	20240909	133800	912230450	47400	47400	47400	47400	53
421	20240909	133700	909718250	47400	47400	47400	47400	2
422	20240909	133600	909623450	47400	47400	47400	47400	13
423	20240909	133500	909007250	47400	47400	47400	47400	59
424	20240909	133400	906210650	47450	47450	47450	47450	6
425	20240909	133300	905925950	47450	47400	47450	47400	8
426	20240909	133200	905546500	47450	47450	47450	47450	61
427	20240909	133100	902652050	47500	47500	47500	47500	0
428	20240909	133000	902652050	47500	47600	47600	47500	115
429	20240909	132900	897184200	47650	47650	47650	47650	86
430	20240909	132800	893086300	47650	47450	47650	47450	326
431	20240909	132700	877590600	47450	47500	47500	47450	36
432	20240909	132600	875880900	47450	47400	47450	47400	68
433	20240909	132500	872655500	47400	47400	47400	47400	5
434	20240909	132400	872418500	47400	47550	47550	47400	153
435	20240909	132300	865154250	47550	47650	47650	47550	210
436	20240909	132200	855166400	47650	47650	47650	47650	0
437	20240909	132100	855166400	47650	47600	47650	47600	19
438	20240909	132000	854261300	47600	47550	47600	47550	21
439	20240909	131900	853261800	47600	47600	47600	47600	47
440	20240909	131800	851024600	47600	47600	47600	47600	18
441	20240909	131700	850167800	47550	47600	47600	47550	6
442	20240909	131600	849882450	47600	47600	47600	47600	7
443	20240909	131500	849549250	47600	47600	47600	47600	7
444	20240909	131400	849216050	47600	47600	47600	47600	0
445	20240909	131300	849216050	47600	47600	47600	47600	29
446	20240909	131200	847835650	47600	47600	47600	47600	20
447	20240909	131100	846883650	47550	47600	47600	47550	16
448	20240909	131000	846122150	47550	47450	47600	47450	438
449	20240909	130900	825311300	47450	47450	47450	47450	0
450	20240909	130800	825311300	47450	47500	47500	47450	21
451	20240909	130700	824314100	47500	47700	47800	47400	1336
452	20240909	130600	760715900	47650	47550	47700	47500	389
453	20240909	130500	742199900	47550	47550	47550	47550	1
454	20240909	130400	742152350	47500	47500	47500	47500	5
455	20240909	130300	741914850	47550	47550	47550	47550	10
456	20240909	130200	741439350	47550	47500	47550	47500	21
457	20240909	130100	740441150	47550	47550	47550	47550	17
458	20240909	130000	739632800	47500	47550	47550	47500	60
459	20240909	125900	736781800	47500	47500	47500	47500	22
460	20240909	125800	735736800	47500	47500	47500	47450	16
461	20240909	125700	734977200	47500	47500	47500	47500	3
462	20240909	125600	734834700	47500	47500	47500	47500	7
463	20240909	125500	734502200	47500	47500	47500	47500	1
464	20240909	125400	734454700	47500	47550	47550	47500	39
465	20240909	125300	732602100	47500	47500	47500	47500	9
466	20240909	125200	732174600	47500	47500	47500	47500	1
467	20240909	125100	732127100	47500	47450	47500	47450	68
468	20240909	125000	728898550	47450	47450	47450	47450	0
469	20240909	124900	728898550	47450	47500	47500	47450	8
470	20240909	124800	728518850	47500	47500	47500	47500	137
471	20240909	124700	722011350	47450	47450	47450	47450	29
472	20240909	124600	720635300	47450	47450	47450	47450	0
473	20240909	124500	720635300	47450	47450	47450	47450	22
474	20240909	124400	719591400	47450	47450	47450	47450	50
475	20240909	124300	717218900	47450	47450	47450	47450	5
476	20240909	124200	716981650	47500	47500	47500	47500	1
477	20240909	124100	716934150	47450	47450	47450	47450	77
478	20240909	124000	713280500	47450	47450	47450	47450	3
479	20240909	123900	713138150	47450	47450	47450	47450	5
480	20240909	123800	712900900	47450	47450	47450	47450	39
481	20240909	123700	711050350	47450	47450	47450	47450	5
482	20240909	123600	710813100	47450	47550	47550	47450	36
483	20240909	123500	709103150	47550	47550	47550	47550	26
484	20240909	123400	707866850	47500	47550	47550	47500	40
485	20240909	123300	705966600	47550	47550	47550	47550	7
486	20240909	123200	705633750	47550	47500	47550	47500	29
487	20240909	123100	704255200	47550	47500	47550	47500	3
488	20240909	123000	704112650	47500	47500	47500	47500	8
489	20240909	122900	703732650	47450	47500	47500	47450	8
490	20240909	122800	703352700	47500	47500	47500	47500	25
491	20240909	122700	702165200	47500	47500	47500	47500	12
492	20240909	122600	701595200	47500	47500	47500	47500	5
493	20240909	122500	701357700	47500	47450	47500	47450	73
494	20240909	122400	697891400	47450	47450	47450	47450	6
495	20240909	122300	697606700	47450	47500	47500	47450	5
496	20240909	122200	697369350	47500	47500	47500	47500	14
497	20240909	122100	696704350	47550	47550	47550	47550	14
498	20240909	122000	696038650	47550	47500	47550	47450	30
499	20240909	121900	694613800	47550	47500	47550	47500	362
500	20240909	121800	677418750	47550	47500	47550	47500	45
501	20240909	121700	675279250	47650	47700	47700	47500	1451
502	20240909	121600	606310800	47650	47650	47650	47650	77
503	20240909	121500	602641750	47650	47650	47650	47650	65
504	20240909	121400	599544500	47650	47650	47650	47650	19
505	20240909	121300	598639150	47650	47800	47800	47650	91
506	20240909	121200	594295350	47800	47800	47800	47800	29
507	20240909	121100	592909150	47800	47800	47800	47800	12
508	20240909	121000	592335550	47800	47800	47800	47800	2
509	20240909	120900	592239950	47850	47800	47850	47800	70
510	20240909	120800	588891950	47850	47850	47850	47850	14
511	20240909	120700	588222050	47850	47850	47850	47850	1
512	20240909	120600	588174200	47900	47800	47900	47800	305
513	20240909	120500	573579500	47850	47700	47850	47650	653
514	20240909	120400	542413800	47650	47650	47650	47650	0
515	20240909	120300	542413800	47650	47650	47650	47650	38
516	20240909	120200	540603100	47650	47650	47650	47650	0
517	20240909	120100	540603100	47650	47650	47700	47650	8
518	20240909	120000	540221850	47650	47650	47650	47650	36
519	20240909	115900	538506450	47650	47650	47650	47650	12
520	20240909	115800	537934650	47650	47650	47650	47650	9
521	20240909	115700	537505800	47650	47700	47700	47650	4
522	20240909	115600	537315150	47650	47650	47650	47650	29
523	20240909	115500	535933300	47700	47650	47700	47650	12
524	20240909	115400	535360950	47650	47650	47650	47650	5
525	20240909	115300	535122700	47700	47650	47700	47650	36
526	20240909	115200	533406950	47650	47700	47700	47650	35
527	20240909	115100	531738000	47650	47650	47650	47650	24
528	20240909	115000	530594400	47650	47700	47700	47650	86
529	20240909	114900	526496150	47700	47650	47700	47650	13
530	20240909	114800	525876100	47650	47650	47650	47650	8
531	20240909	114700	525494900	47650	47650	47700	47650	41
532	20240909	114600	523540700	47650	47650	47650	47650	6
533	20240909	114500	523254800	47700	47700	47700	47700	1
534	20240909	114400	523207100	47650	47600	47650	47600	45
535	20240909	114300	521064400	47650	47600	47650	47600	51
536	20240909	114200	518634750	47600	47600	47600	47600	5
537	20240909	114100	518396750	47650	47650	47650	47650	1
538	20240909	114000	518349100	47650	47650	47700	47650	39
539	20240909	113900	516490400	47650	47650	47650	47650	5
540	20240909	113800	516252150	47650	47650	47650	47650	25
541	20240909	113700	515060900	47650	47700	47700	47650	76
542	20240909	113600	511438600	47650	47650	47650	47650	0
543	20240909	113500	511438600	47650	47650	47650	47650	14
544	20240909	113400	510771500	47650	47700	47700	47650	31
545	20240909	113300	509294300	47650	47650	47650	47650	5
546	20240909	113200	509056050	47650	47650	47650	47650	9
547	20240909	113100	508627200	47700	47650	47700	47650	53
548	20240909	113000	506100750	47650	47650	47650	47650	18
549	20240909	112900	505243050	47700	47650	47700	47650	19
550	20240909	112800	504337000	47700	47650	47700	47650	94
551	20240909	112700	499854550	47650	47650	47700	47650	123
552	20240909	112600	493988600	47650	47650	47650	47650	2
553	20240909	112500	493893300	47650	47650	47650	47650	53
554	20240909	112400	491367850	47700	47700	47700	47700	16
555	20240909	112300	490604650	47650	47650	47650	47650	0
556	20240909	112200	490604650	47650	47700	47700	47650	48
557	20240909	112100	488315450	47650	47650	47650	47650	30
558	20240909	112000	486885950	47650	47650	47650	47650	47
559	20240909	111900	484646400	47650	47650	47650	47650	0
560	20240909	111800	484646400	47650	47650	47650	47650	8
561	20240909	111700	484265200	47650	47650	47650	47650	13
562	20240909	111600	483645750	47650	47750	47750	47650	61
563	20240909	111500	480734950	47800	47750	47850	47750	86
564	20240909	111400	476624800	47750	47700	47750	47700	12
565	20240909	111300	476052050	47700	47700	47700	47700	3
566	20240909	111200	475908950	47700	47750	47750	47700	46
567	20240909	111100	473713900	47700	47700	47750	47700	8
568	20240909	111000	473332200	47750	47750	47750	47750	15
569	20240909	110900	472615950	47700	47700	47700	47650	20
570	20240909	110800	471662100	47750	47650	47750	47650	41
571	20240909	110700	469704950	47700	47700	47700	47700	30
572	20240909	110600	468273950	47650	47550	47650	47550	103
573	20240909	110500	463373150	47550	47550	47600	47550	10
574	20240909	110400	462897600	47550	47550	47550	47550	0
575	20240909	110300	462897600	47550	47600	47600	47550	7
576	20240909	110200	462564650	47550	47550	47550	47550	24
577	20240909	110100	461423450	47550	47550	47550	47550	5
578	20240909	110000	461185700	47550	47600	47600	47550	35
579	20240909	105900	459519850	47550	47600	47600	47550	25
580	20240909	105800	458330100	47600	47550	47600	47550	32
581	20240909	105700	456807500	47550	47550	47550	47550	6
582	20240909	105600	456522200	47600	47600	47600	47550	21
583	20240909	105500	455522700	47550	47700	47750	47550	152
584	20240909	105400	448280750	47650	47550	47650	47550	60
585	20240909	105300	445423850	47550	47600	47600	47550	12
586	20240909	105200	444852900	47600	47700	47700	47600	36
587	20240909	105100	443138350	47650	47400	47650	47400	240
588	20240909	105000	431728100	47450	47450	47450	47450	1
589	20240909	104900	431680650	47450	47400	47450	47400	50
590	20240909	104800	429309500	47450	47400	47450	47400	2
591	20240909	104700	429214650	47400	47400	47400	47400	3
592	20240909	104600	429072450	47400	47450	47450	47400	28
593	20240909	104500	427744100	47400	47400	47400	47400	0
594	20240909	104400	427744100	47400	47450	47450	47400	21
595	20240909	104300	426747900	47450	47500	47500	47450	85
596	20240909	104200	422710650	47500	47500	47500	47500	27
597	20240909	104100	421428150	47450	47450	47450	47450	0
598	20240909	104000	421428150	47450	47300	47450	47300	71
599	20240909	103900	418064000	47350	47300	47350	47300	17
600	20240909	103800	417259150	47350	47300	47350	47300	16
601	20240909	103700	416501850	47300	47300	47300	47300	24
602	20240909	103600	415366650	47300	47300	47300	47300	5
603	20240909	103500	415130150	47300	47350	47350	47300	16
604	20240909	103400	414372600	47300	47300	47300	47300	39
605	20240909	103300	412527900	47300	47300	47300	47300	2
606	20240909	103200	412433300	47300	47300	47300	47300	10
607	20240909	103100	411960300	47400	47350	47400	47350	19
608	20240909	103000	411060050	47350	47350	47350	47350	26
609	20240909	102900	409828950	47350	47350	47350	47350	37
610	20240909	102800	408077000	47300	47300	47300	47300	8
611	20240909	102700	407698600	47300	47300	47300	47300	30
612	20240909	102600	406279600	47300	47250	47300	47250	73
613	20240909	102500	402826850	47300	47250	47300	47250	16
614	20240909	102400	402070300	47300	47300	47300	47300	7
615	20240909	102300	401739200	47300	47350	47350	47300	3
616	20240909	102200	401597200	47400	47300	47600	47300	410
617	20240909	102100	382187950	47250	47250	47250	47250	41
618	20240909	102000	380250700	47250	47250	47250	47250	4
619	20240909	101900	380061700	47300	47300	47300	47250	28
620	20240909	101800	378737550	47350	47350	47350	47350	0
621	20240909	101700	378737550	47350	47350	47350	47350	39
622	20240909	101600	376890900	47350	47350	47350	47350	0
623	20240909	101500	376890900	47350	47400	47450	47350	90
624	20240909	101400	372623250	47450	47400	47450	47400	41
625	20240909	101300	370679500	47350	47350	47350	47350	7
626	20240909	101200	370348050	47350	47400	47400	47350	20
627	20240909	101100	369400450	47400	47450	47450	47400	97
628	20240909	101000	364800650	47400	47450	47450	47400	34
629	20240909	100900	363188500	47450	47450	47450	47450	0
630	20240909	100800	363188500	47450	47500	47500	47450	111
631	20240909	100700	357919100	47500	47500	47500	47500	0
632	20240909	100600	357919100	47500	47550	47550	47500	52
633	20240909	100500	355446750	47600	47600	47600	47600	29
634	20240909	100400	354066350	47550	47500	47600	47450	114
635	20240909	100300	348645200	47500	47500	47500	47450	8
636	20240909	100200	348265450	47450	47500	47500	47450	164
637	20240909	100100	340477500	47500	47500	47500	47500	14
638	20240909	100000	339812500	47500	47550	47550	47500	310
639	20240909	095900	325084850	47550	47650	47650	47550	50
640	20240909	095800	322706650	47650	47650	47650	47650	0
641	20240909	095700	322706650	47650	47650	47650	47650	0
642	20240909	095600	322706650	47650	47650	47650	47650	7
643	20240909	095500	322373100	47650	47700	47700	47650	35
644	20240909	095400	320703650	47750	47700	47750	47700	15
645	20240909	095300	319987450	47750	47600	47750	47600	159
646	20240909	095200	312414050	47550	47600	47600	47550	162
647	20240909	095100	304703400	47600	47800	47800	47600	232
648	20240909	095000	293644800	47850	47850	47850	47850	7
649	20240909	094900	293309850	47900	47900	47900	47900	0
650	20240909	094800	293309850	47900	47850	47900	47850	53
651	20240909	094700	290772700	47800	47800	47800	47800	0
652	20240909	094600	290772700	47800	47800	47800	47800	0
653	20240909	094500	290772700	47800	47800	47800	47800	0
654	20240909	094400	290772700	47800	47800	47800	47800	10
655	20240909	094300	290294700	47800	47800	47800	47800	1
656	20240909	094200	290246900	47850	47900	47900	47800	30
657	20240909	094100	288811450	47900	47900	47900	47900	9
658	20240909	094000	288380350	47850	47750	47850	47750	128
659	20240909	093900	282261400	47750	47750	47750	47750	10
660	20240909	093800	281783900	47750	47700	47750	47650	182
661	20240909	093700	273097950	47750	47750	47750	47750	23
662	20240909	093600	271999700	47800	47800	47800	47800	0
663	20240909	093500	271999700	47800	47950	47950	47800	237
664	20240909	093400	260643250	47950	47950	47950	47950	10
665	20240909	093300	260163750	47950	48050	48050	47950	49
666	20240909	093200	257810600	48100	48250	48250	48100	146
667	20240909	093100	250780750	48250	48300	48350	48250	89
668	20240909	093000	246481600	48300	48350	48350	48300	40
669	20240909	092900	244547900	48300	48300	48350	48300	48
670	20240909	092800	242228600	48300	48200	48300	48150	164
671	20240909	092700	234321300	48200	48100	48200	48100	70
672	20240909	092600	230950250	48100	48100	48150	48100	167
673	20240909	092500	222917150	48050	48150	48200	48050	125
674	20240909	092400	216901550	48150	48200	48200	48100	89
675	20240909	092300	212614550	48150	48100	48200	48100	205
676	20240909	092200	202745650	48050	48050	48100	48050	62
677	20240909	092100	199764000	48100	48100	48100	48050	71
678	20240909	092000	196349250	48100	48000	48100	48000	69
679	20240909	091900	193031250	48000	47950	48050	47950	104
680	20240909	091800	188037350	48000	48050	48050	48000	153
681	20240909	091700	180689250	48050	47900	48050	47900	551
682	20240909	091600	154260450	47900	47850	47900	47850	60
683	20240909	091500	151388450	47850	47950	47950	47850	195
684	20240909	091400	142046900	47950	47900	47950	47900	22
685	20240909	091300	140992150	47950	47850	47950	47850	125
686	20240909	091200	135004450	47850	47850	47950	47800	150
687	20240909	091100	127824000	47900	47750	47900	47750	192
688	20240909	091000	118651950	47800	48000	48050	47800	236
689	20240909	090900	107336550	48000	47900	48100	47900	463
690	20240909	090800	85107850	47900	47700	47900	47700	275
691	20240909	090700	71964250	47700	47700	47700	47700	57
692	20240909	090600	69245350	47650	47750	47800	47650	136
693	20240909	090500	62757000	47750	47850	47850	47750	98
694	20240909	090400	58070700	47800	47800	47850	47800	105
695	20240909	090300	53051000	47800	47750	47900	47750	329
696	20240909	090200	37319700	47800	47750	47800	47750	120
697	20240909	090100	31588100	47850	47750	47900	47700	191
698	20240909	090000	22452850	47850	47900	47900	47600	469