KissMeData/036830/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	191800	3298803250	50600	50600	50600	50600	1126
3	20240913	191700	3298803250	50600	50600	50600	50600	0
4	20240913	191600	3298803250	50600	50600	50600	50600	0
5	20240913	191500	3298803250	50600	50600	50600	50600	0
6	20240913	191400	3298803250	50600	50600	50600	50600	0
7	20240913	191300	3298803250	50600	50600	50600	50600	0
8	20240913	191200	3298803250	50600	50600	50600	50600	0
9	20240913	191100	3298803250	50600	50600	50600	50600	0
10	20240913	191000	3298803250	50600	50600	50600	50600	0
11	20240913	190900	3298803250	50600	50600	50600	50600	0
12	20240913	190800	3298803250	50600	50600	50600	50600	0
13	20240913	190700	3298803250	50600	50600	50600	50600	0
14	20240913	190600	3298803250	50600	50600	50600	50600	0
15	20240913	190500	3298803250	50600	50600	50600	50600	0
16	20240913	190400	3298803250	50600	50600	50600	50600	0
17	20240913	190300	3298803250	50600	50600	50600	50600	0
18	20240913	190200	3298803250	50600	50600	50600	50600	0
19	20240913	190100	3298803250	50600	50600	50600	50600	0
20	20240913	190000	3298803250	50600	50600	50600	50600	0
21	20240913	185900	3298803250	50600	50600	50600	50600	0
22	20240913	185800	3298803250	50600	50600	50600	50600	0
23	20240913	185700	3298803250	50600	50600	50600	50600	0
24	20240913	185600	3298803250	50600	50600	50600	50600	0
25	20240913	185500	3298803250	50600	50600	50600	50600	0
26	20240913	185400	3298803250	50600	50600	50600	50600	0
27	20240913	185300	3298803250	50600	50600	50600	50600	0
28	20240913	185200	3298803250	50600	50600	50600	50600	0
29	20240913	185100	3298803250	50600	50600	50600	50600	0
30	20240913	185000	3298803250	50600	50600	50600	50600	0
31	20240913	184900	3298803250	50600	50600	50600	50600	0
32	20240913	184800	3298803250	50600	50600	50600	50600	1126
33	20240913	184700	3298803250	50600	50600	50600	50600	0
34	20240913	184600	3298803250	50600	50600	50600	50600	0
35	20240913	184500	3298803250	50600	50600	50600	50600	0
36	20240913	184400	3298803250	50600	50600	50600	50600	0
37	20240913	184300	3298803250	50600	50600	50600	50600	0
38	20240913	184200	3298803250	50600	50600	50600	50600	0
39	20240913	184100	3298803250	50600	50600	50600	50600	0
40	20240913	184000	3298803250	50600	50600	50600	50600	0
41	20240913	183900	3298803250	50600	50600	50600	50600	0
42	20240913	183800	3298803250	50600	50600	50600	50600	0
43	20240913	183700	3298803250	50600	50600	50600	50600	0
44	20240913	183600	3298803250	50600	50600	50600	50600	0
45	20240913	183500	3298803250	50600	50600	50600	50600	0
46	20240913	183400	3298803250	50600	50600	50600	50600	0
47	20240913	183300	3298803250	50600	50600	50600	50600	0
48	20240913	183200	3298803250	50600	50600	50600	50600	0
49	20240913	183100	3298803250	50600	50600	50600	50600	0
50	20240913	183000	3298803250	50600	50600	50600	50600	0
51	20240913	182900	3298803250	50600	50600	50600	50600	0
52	20240913	182800	3298803250	50600	50600	50600	50600	0
53	20240913	182700	3298803250	50600	50600	50600	50600	0
54	20240913	182600	3298803250	50600	50600	50600	50600	0
55	20240913	182500	3298803250	50600	50600	50600	50600	0
56	20240913	182400	3298803250	50600	50600	50600	50600	0
57	20240913	182300	3298803250	50600	50600	50600	50600	0
58	20240913	182200	3298803250	50600	50600	50600	50600	0
59	20240913	182100	3298803250	50600	50600	50600	50600	0
60	20240913	182000	3298803250	50600	50600	50600	50600	0
61	20240913	181900	3298803250	50600	50600	50600	50600	0
62	20240913	181800	3298803250	50600	50600	50600	50600	1126
63	20240913	181700	3298803250	50600	50600	50600	50600	0
64	20240913	181600	3298803250	50600	50600	50600	50600	0
65	20240913	181500	3298803250	50600	50600	50600	50600	0
66	20240913	181400	3298803250	50600	50600	50600	50600	0
67	20240913	181300	3298803250	50600	50600	50600	50600	0
68	20240913	181200	3298803250	50600	50600	50600	50600	0
69	20240913	181100	3298803250	50600	50600	50600	50600	0
70	20240913	181000	3298803250	50600	50600	50600	50600	0
71	20240913	180900	3298803250	50600	50600	50600	50600	0
72	20240913	180800	3298803250	50600	50600	50600	50600	0
73	20240913	180700	3298803250	50600	50600	50600	50600	0
74	20240913	180600	3298803250	50600	50600	50600	50600	0
75	20240913	180500	3298803250	50600	50600	50600	50600	0
76	20240913	180400	3298803250	50600	50600	50600	50600	0
77	20240913	180300	3298803250	50600	50600	50600	50600	0
78	20240913	180200	3298803250	50600	50600	50600	50600	0
79	20240913	180100	3298803250	50600	50600	50600	50600	0
80	20240913	180000	3298803250	50600	50600	50600	50600	0
81	20240913	175900	3298803250	50600	50600	50600	50600	0
82	20240913	175800	3298803250	50600	50600	50600	50600	0
83	20240913	175700	3298803250	50600	50600	50600	50600	0
84	20240913	175600	3298803250	50600	50600	50600	50600	0
85	20240913	175500	3298803250	50600	50600	50600	50600	0
86	20240913	175400	3298803250	50600	50600	50600	50600	0
87	20240913	175300	3298803250	50600	50600	50600	50600	0
88	20240913	175200	3298803250	50600	50600	50600	50600	0
89	20240913	175100	3298803250	50600	50600	50600	50600	0
90	20240913	175000	3298803250	50600	50600	50600	50600	0
91	20240913	174900	3298803250	50600	50600	50600	50600	0
92	20240913	174800	3298803250	50600	50600	50600	50600	1126
93	20240913	174700	3298803250	50600	50600	50600	50600	0
94	20240913	174600	3298803250	50600	50600	50600	50600	0
95	20240913	174500	3298803250	50600	50600	50600	50600	0
96	20240913	174400	3298803250	50600	50600	50600	50600	0
97	20240913	174300	3298803250	50600	50600	50600	50600	0
98	20240913	174200	3298803250	50600	50600	50600	50600	0
99	20240913	174100	3298803250	50600	50600	50600	50600	0
100	20240913	174000	3298803250	50600	50600	50600	50600	0
101	20240913	173900	3298803250	50600	50600	50600	50600	0
102	20240913	173800	3298803250	50600	50600	50600	50600	0
103	20240913	173700	3298803250	50600	50600	50600	50600	0
104	20240913	173600	3298803250	50600	50600	50600	50600	0
105	20240913	173500	3298803250	50600	50600	50600	50600	0
106	20240913	173400	3298803250	50600	50600	50600	50600	0
107	20240913	173300	3298803250	50600	50600	50600	50600	0
108	20240913	173200	3298803250	50600	50600	50600	50600	0
109	20240913	173100	3298803250	50600	50600	50600	50600	0
110	20240913	173000	3298803250	50600	50600	50600	50600	0
111	20240913	172900	3298803250	50600	50600	50600	50600	0
112	20240913	172800	3298803250	50600	50600	50600	50600	0
113	20240913	172700	3298803250	50600	50600	50600	50600	0
114	20240913	172600	3298803250	50600	50600	50600	50600	0
115	20240913	172500	3298803250	50600	50600	50600	50600	0
116	20240913	172400	3298803250	50600	50600	50600	50600	0
117	20240913	172300	3298803250	50600	50600	50600	50600	0
118	20240913	172200	3298803250	50600	50600	50600	50600	0
119	20240913	172100	3298803250	50600	50600	50600	50600	0
120	20240913	172000	3298803250	50600	50600	50600	50600	0
121	20240913	171900	3298803250	50600	50600	50600	50600	0
122	20240913	171800	3298803250	50600	50600	50600	50600	1126
123	20240913	171700	3298803250	50600	50600	50600	50600	0
124	20240913	171600	3298803250	50600	50600	50600	50600	0
125	20240913	171500	3298803250	50600	50600	50600	50600	0
126	20240913	171400	3298803250	50600	50600	50600	50600	0
127	20240913	171300	3298803250	50600	50600	50600	50600	0
128	20240913	171200	3298803250	50600	50600	50600	50600	0
129	20240913	171100	3298803250	50600	50600	50600	50600	0
130	20240913	171000	3298803250	50600	50600	50600	50600	0
131	20240913	170900	3298803250	50600	50600	50600	50600	0
132	20240913	170800	3298803250	50600	50600	50600	50600	0
133	20240913	170700	3298803250	50600	50600	50600	50600	0
134	20240913	170600	3298803250	50600	50600	50600	50600	0
135	20240913	170500	3298803250	50600	50600	50600	50600	0
136	20240913	170400	3298803250	50600	50600	50600	50600	0
137	20240913	170300	3298803250	50600	50600	50600	50600	0
138	20240913	170200	3298803250	50600	50600	50600	50600	0
139	20240913	170100	3298803250	50600	50600	50600	50600	0
140	20240913	170000	3298803250	50600	50600	50600	50600	0
141	20240913	165900	3298803250	50600	50600	50600	50600	0
142	20240913	165800	3298803250	50600	50600	50600	50600	0
143	20240913	165700	3298803250	50600	50600	50600	50600	0
144	20240913	165600	3298803250	50600	50600	50600	50600	0
145	20240913	165500	3298803250	50600	50600	50600	50600	0
146	20240913	165400	3298803250	50600	50600	50600	50600	0
147	20240913	165300	3298803250	50600	50600	50600	50600	0
148	20240913	165200	3298803250	50600	50600	50600	50600	0
149	20240913	165100	3298803250	50600	50600	50600	50600	0
150	20240913	165000	3298803250	50600	50600	50600	50600	0
151	20240913	164900	3298803250	50600	50600	50600	50600	0
152	20240913	164800	3298803250	50600	50600	50600	50600	1126
153	20240913	164700	3298803250	50600	50600	50600	50600	0
154	20240913	164600	3298803250	50600	50600	50600	50600	0
155	20240913	164500	3298803250	50600	50600	50600	50600	0
156	20240913	164400	3298803250	50600	50600	50600	50600	0
157	20240913	164300	3298803250	50600	50600	50600	50600	0
158	20240913	164200	3298803250	50600	50600	50600	50600	0
159	20240913	164100	3298803250	50600	50600	50600	50600	0
160	20240913	164000	3298803250	50600	50600	50600	50600	0
161	20240913	163900	3298803250	50600	50600	50600	50600	0
162	20240913	163800	3298803250	50600	50600	50600	50600	0
163	20240913	163700	3298803250	50600	50600	50600	50600	0
164	20240913	163600	3298803250	50600	50600	50600	50600	0
165	20240913	163500	3298803250	50600	50600	50600	50600	0
166	20240913	163400	3298803250	50600	50600	50600	50600	0
167	20240913	163300	3298803250	50600	50600	50600	50600	0
168	20240913	163200	3298803250	50600	50600	50600	50600	0
169	20240913	163100	3298803250	50600	50600	50600	50600	0
170	20240913	163000	3298803250	50600	50600	50600	50600	0
171	20240913	162900	3298803250	50600	50600	50600	50600	0
172	20240913	162800	3298803250	50600	50600	50600	50600	0
173	20240913	162700	3298803250	50600	50600	50600	50600	0
174	20240913	162600	3298803250	50600	50600	50600	50600	0
175	20240913	162500	3298803250	50600	50600	50600	50600	0
176	20240913	162400	3298803250	50600	50600	50600	50600	0
177	20240913	162300	3298803250	50600	50600	50600	50600	0
178	20240913	162200	3298803250	50600	50600	50600	50600	0
179	20240913	162100	3298803250	50600	50600	50600	50600	0
180	20240913	162000	3298803250	50600	50600	50600	50600	0
181	20240913	161900	3298803250	50600	50600	50600	50600	0
182	20240913	161800	3298803250	50600	50600	50600	50600	1126
183	20240913	161700	3298803250	50600	50600	50600	50600	0
184	20240913	161600	3298803250	50600	50600	50600	50600	0
185	20240913	161500	3298803250	50600	50600	50600	50600	0
186	20240913	161400	3298803250	50600	50600	50600	50600	0
187	20240913	161300	3298803250	50600	50600	50600	50600	0
188	20240913	161200	3298803250	50600	50600	50600	50600	0
189	20240913	161100	3298803250	50600	50600	50600	50600	0
190	20240913	161000	3298803250	50600	50600	50600	50600	0
191	20240913	160900	3298803250	50600	50600	50600	50600	0
192	20240913	160800	3298803250	50600	50600	50600	50600	0
193	20240913	160700	3298803250	50600	50600	50600	50600	0
194	20240913	160600	3298803250	50600	50600	50600	50600	0
195	20240913	160500	3298803250	50600	50600	50600	50600	0
196	20240913	160400	3298803250	50600	50600	50600	50600	0
197	20240913	160300	3298803250	50600	50600	50600	50600	0
198	20240913	160200	3298803250	50600	50600	50600	50600	0
199	20240913	160100	3298803250	50600	50600	50600	50600	0
200	20240913	160000	3298803250	50600	50600	50600	50600	0
201	20240913	155900	3298803250	50600	50600	50600	50600	0
202	20240913	155800	3298803250	50600	50600	50600	50600	0
203	20240913	155700	3298803250	50600	50600	50600	50600	0
204	20240913	155600	3298803250	50600	50600	50600	50600	0
205	20240913	155500	3298803250	50600	50600	50600	50600	0
206	20240913	155400	3298803250	50600	50600	50600	50600	0
207	20240913	155300	3298803250	50600	50600	50600	50600	0
208	20240913	155200	3298803250	50600	50600	50600	50600	0
209	20240913	155100	3298803250	50600	50600	50600	50600	0
210	20240913	155000	3298803250	50600	50600	50600	50600	0
211	20240913	154900	3298803250	50600	50600	50600	50600	0
212	20240913	154800	3298803250	50600	50600	50600	50600	1126
213	20240913	154700	3298803250	50600	50600	50600	50600	0
214	20240913	154600	3298803250	50600	50600	50600	50600	0
215	20240913	154500	3298803250	50600	50600	50600	50600	0
216	20240913	154400	3298803250	50600	50600	50600	50600	0
217	20240913	154300	3298803250	50600	50600	50600	50600	0
218	20240913	154200	3298803250	50600	50600	50600	50600	0
219	20240913	154100	3298803250	50600	50600	50600	50600	0
220	20240913	154000	3298803250	50600	50600	50600	50600	0
221	20240913	153900	3298803250	50600	50600	50600	50600	0
222	20240913	153800	3298803250	50600	50600	50600	50600	0
223	20240913	153700	3298803250	50600	50600	50600	50600	0
224	20240913	153600	3298803250	50600	50600	50600	50600	0
225	20240913	153500	3298803250	50600	50600	50600	50600	0
226	20240913	153400	3298803250	50600	50600	50600	50600	0
227	20240913	153300	3298803250	50600	50600	50600	50600	0
228	20240913	153200	3298803250	50600	50600	50600	50600	0
229	20240913	153100	3298803250	50600	50600	50600	50600	0
230	20240913	153000	3298803250	50600	50600	50600	50600	1126
231	20240913	152900	3241827650	50700	50700	50700	50700	0
232	20240913	152800	3241827650	50700	50700	50700	50700	0
233	20240913	152700	3241827650	50700	50700	50700	50700	0
234	20240913	152600	3241827650	50700	50700	50700	50700	0
235	20240913	152500	3241827650	50700	50700	50700	50700	0
236	20240913	152400	3241827650	50700	50700	50700	50700	0
237	20240913	152300	3241827650	50700	50700	50700	50700	0
238	20240913	152200	3241827650	50700	50700	50700	50700	0
239	20240913	152100	3241827650	50700	50700	50700	50700	0
240	20240913	152000	3241827650	50700	50700	50700	50700	0
241	20240913	151900	3241827650	50700	50800	50800	50500	213
242	20240913	151800	3231069350	50600	50700	50900	50600	206
243	20240913	151700	3220641250	50700	50700	50800	50700	60
244	20240913	151600	3217598850	50700	50700	50900	50700	10
245	20240913	151500	3217091550	50700	50800	51000	50600	853
246	20240913	151400	3173852250	50800	50800	51000	50800	139
247	20240913	151300	3166779650	51000	51000	51000	50800	109
248	20240913	151200	3161223750	50800	51000	51000	50800	88
249	20240913	151100	3156736950	50800	50900	51000	50800	225
250	20240913	151000	3145292850	50800	50800	50900	50700	161
251	20240913	150900	3137111150	50700	50900	51000	50700	199
252	20240913	150800	3126990150	50700	50700	50900	50700	85
253	20240913	150700	3122666450	50700	50700	50900	50700	89
254	20240913	150600	3118139750	50700	50800	50900	50700	231
255	20240913	150500	3106399450	50600	50600	50800	50600	81
256	20240913	150400	3102287050	50600	50700	50800	50600	85
257	20240913	150300	3097976350	50600	50600	50700	50500	105
258	20240913	150200	3092657050	50600	50500	50600	50500	88
259	20240913	150100	3088204550	50600	50500	50600	50500	135
260	20240913	150000	3081380150	50600	50600	50700	50500	251
261	20240913	145900	3068680950	50700	50600	50700	50500	338
262	20240913	145800	3051601350	50700	50600	50700	50500	170
263	20240913	145700	3043004550	50600	50600	50700	50500	237
264	20240913	145600	3031024350	50700	50700	50800	50600	114
265	20240913	145500	3025241750	50700	50700	50900	50700	321
266	20240913	145400	3008944250	50800	50800	50800	50700	103
267	20240913	145300	3003712050	50800	50900	50900	50600	924
268	20240913	145200	2956808550	50800	50800	50800	50700	461
269	20240913	145100	2933390150	50800	50600	50800	50600	138
270	20240913	145000	2926395950	50700	50600	50700	50600	126
271	20240913	144900	2920014150	50600	50600	50600	50600	82
272	20240913	144800	2915864950	50600	50600	50600	50500	128
273	20240913	144700	2909393150	50600	50500	50600	50500	124
274	20240913	144600	2903126750	50500	50600	50600	50500	205
275	20240913	144500	2892766550	50600	50800	50900	50600	528
276	20240913	144400	2866015750	50800	50700	50800	50700	432
277	20240913	144300	2844095150	50700	50700	50700	50700	120
278	20240913	144200	2838011150	50600	50700	50700	50600	288
279	20240913	144100	2823425850	50700	50700	50700	50700	81
280	20240913	144000	2819319150	50700	50600	50700	50600	209
281	20240913	143900	2808729950	50600	50600	50600	50600	113
282	20240913	143800	2803012150	50600	50600	50600	50600	132
283	20240913	143700	2796332950	50600	50500	50600	50500	69
284	20240913	143600	2792842150	50600	50600	50700	50500	116
285	20240913	143500	2786972650	50600	50600	50600	50500	392
286	20240913	143400	2767144250	50600	50400	50600	50400	277
287	20240913	143300	2753154250	50400	50400	50500	50300	754
288	20240913	143200	2715151850	50300	50300	50300	50300	100
289	20240913	143100	2710121850	50300	50300	50300	50300	82
290	20240913	143000	2705997250	50300	50300	50300	50200	138
291	20240913	142900	2699057150	50300	50100	50300	50100	95
292	20240913	142800	2694286850	50100	50000	50100	50000	103
293	20240913	142700	2689132250	50000	50000	50000	50000	62
294	20240913	142600	2686032250	50000	49950	50000	49950	155
295	20240913	142500	2678284250	50000	49950	50000	49950	6
296	20240913	142400	2677984500	49950	49950	49950	49950	25
297	20240913	142300	2676735750	49950	49950	50000	49950	124
298	20240913	142200	2670541900	49950	49950	49950	49950	2
299	20240913	142100	2670442000	49950	49950	49950	49950	3
300	20240913	142000	2670292150	49950	49950	49950	49950	1
301	20240913	141900	2670242200	50000	49950	50000	49950	189
302	20240913	141800	2660798150	50000	50000	50000	50000	3
303	20240913	141700	2660648150	49950	50100	50100	49950	8
304	20240913	141600	2660248250	50100	50100	50100	50000	61
305	20240913	141500	2657197850	50100	50100	50100	50100	0
306	20240913	141400	2657197850	50100	50100	50200	50100	155
307	20240913	141300	2649431250	50200	50200	50200	50200	0
308	20240913	141200	2649431250	50200	50100	50200	50100	33
309	20240913	141100	2647774750	50200	50100	50200	50100	2
310	20240913	141000	2647674450	50100	50300	50300	50100	7
311	20240913	140900	2647323050	50200	50200	50200	50200	83
312	20240913	140800	2643156450	50000	50200	50200	50000	38
313	20240913	140700	2641249350	50200	50100	50200	50100	141
314	20240913	140600	2634180250	50100	50000	50100	50000	119
315	20240913	140500	2628218950	50100	50100	50100	50100	5
316	20240913	140400	2627968450	50100	50100	50100	50100	60
317	20240913	140300	2624962450	50100	50000	50100	50000	278
318	20240913	140200	2611050550	50000	50000	50000	50000	0
319	20240913	140100	2611050550	50000	49850	50000	49850	449
320	20240913	140000	2588624500	49900	49900	49900	49900	1
321	20240913	135900	2588574600	49850	49850	49850	49850	1
322	20240913	135800	2588524750	49950	49950	49950	49950	0
323	20240913	135700	2588524750	49950	49950	49950	49950	4
324	20240913	135600	2588324950	49950	49950	49950	49950	0
325	20240913	135500	2588324950	49950	49800	49950	49800	102
326	20240913	135400	2583238000	49850	49900	49950	49850	222
327	20240913	135300	2572167000	49950	49950	49950	49950	2
328	20240913	135200	2572067100	49950	49900	49950	49900	5
329	20240913	135100	2571817550	49900	49900	49900	49900	1
330	20240913	135000	2571767650	49850	49900	49900	49850	2
331	20240913	134900	2571667900	49950	49900	49950	49900	62
332	20240913	134800	2568574000	49900	49900	49900	49900	84
333	20240913	134700	2564382400	49850	49850	49850	49850	0
334	20240913	134600	2564382400	49850	49850	49850	49850	42
335	20240913	134500	2562288700	49850	49850	49850	49850	1
336	20240913	134400	2562238850	49800	49800	49800	49800	23
337	20240913	134300	2561093450	49800	49800	49800	49800	10
338	20240913	134200	2560595450	49800	49800	49800	49800	2
339	20240913	134100	2560495850	49750	49750	49750	49750	2
340	20240913	134000	2560396350	49750	49750	49750	49750	12
341	20240913	133900	2559799350	49750	49800	49850	49750	269
342	20240913	133800	2546412550	49850	49750	49850	49650	141
343	20240913	133700	2539393450	49750	49700	49750	49700	15
344	20240913	133600	2538647900	49700	49700	49700	49700	4
345	20240913	133500	2538449100	49650	49650	49650	49650	113
346	20240913	133400	2532838650	49650	49650	49650	49650	3
347	20240913	133300	2532689700	49650	49650	49650	49650	2
348	20240913	133200	2532590400	49600	49650	49650	49600	133
349	20240913	133100	2525993100	49700	49750	49750	49700	21
350	20240913	133000	2524949350	49700	49700	49700	49700	51
351	20240913	132900	2522414650	49700	49700	49700	49700	290
352	20240913	132800	2508001650	49700	49700	49700	49700	1
353	20240913	132700	2507951950	49650	49600	49650	49600	215
354	20240913	132600	2497277700	49650	49650	49650	49650	0
355	20240913	132500	2497277700	49650	49650	49650	49650	2
356	20240913	132400	2497178400	49650	49650	49650	49650	30
357	20240913	132300	2495688900	49650	49650	49650	49600	3
358	20240913	132200	2495540000	49650	49650	49650	49650	2
359	20240913	132100	2495440700	49700	49700	49700	49700	8
360	20240913	132000	2495043100	49700	49650	49700	49550	107
361	20240913	131900	2489735600	49700	49700	49700	49700	5
362	20240913	131800	2489487100	49700	49700	49700	49700	15
363	20240913	131700	2488741600	49650	49650	49650	49650	2
364	20240913	131600	2488642300	49650	49650	49650	49650	0
365	20240913	131500	2488642300	49650	49650	49650	49650	50
366	20240913	131400	2486159800	49600	49600	49600	49600	20
367	20240913	131300	2485167800	49600	49600	49600	49600	0
368	20240913	131200	2485167800	49600	49600	49600	49600	6
369	20240913	131100	2484870200	49550	49550	49550	49550	5
370	20240913	131000	2484622450	49550	49550	49550	49550	0
371	20240913	130900	2484622450	49550	49550	49550	49550	0
372	20240913	130800	2484622450	49550	49600	49600	49550	3
373	20240913	130700	2484473750	49600	49600	49600	49600	0
374	20240913	130600	2484473750	49600	49600	49600	49600	18
375	20240913	130500	2483580950	49650	49600	49650	49600	30
376	20240913	130400	2482091900	49600	49700	49800	49600	76
377	20240913	130300	2478321400	49800	49650	49800	49600	204
378	20240913	130200	2468192600	49650	49650	49650	49600	10
379	20240913	130100	2467696300	49650	49650	49650	49650	0
380	20240913	130000	2467696300	49650	49550	49650	49550	27
381	20240913	125900	2466357100	49550	49500	49550	49500	20
382	20240913	125800	2465366600	49550	49550	49550	49550	15
383	20240913	125700	2464623350	49500	49500	49500	49500	5
384	20240913	125600	2464375850	49500	49500	49500	49500	9
385	20240913	125500	2463930350	49500	49500	49550	49500	214
386	20240913	125400	2453337250	49500	49500	49500	49500	2
387	20240913	125300	2453238250	49500	49500	49500	49500	0
388	20240913	125200	2453238250	49500	49500	49500	49500	102
389	20240913	125100	2448189250	49550	49600	49600	49550	345
390	20240913	125000	2431089200	49650	49650	49650	49650	0
391	20240913	124900	2431089200	49650	49650	49650	49650	3
392	20240913	124800	2430940250	49600	49600	49600	49600	0
393	20240913	124700	2430940250	49600	49600	49600	49600	0
394	20240913	124600	2430940250	49600	49600	49600	49600	10
395	20240913	124500	2430444250	49700	49550	49900	49550	248
396	20240913	124400	2418123100	49550	49600	49600	49550	443
397	20240913	124300	2396159050	49600	49650	49700	49600	386
398	20240913	124200	2377007200	49700	49650	49700	49650	36
399	20240913	124100	2375218300	49700	49700	49700	49700	1
400	20240913	124000	2375168600	49600	49550	49700	49550	102
401	20240913	123900	2370110050	49550	49600	49600	49550	110
402	20240913	123800	2364656250	49600	49700	49700	49600	53
403	20240913	123700	2362023150	49700	49700	49700	49700	10
404	20240913	123600	2361526150	49700	49700	49700	49700	0
405	20240913	123500	2361526150	49700	49700	49700	49700	0
406	20240913	123400	2361526150	49700	49700	49700	49700	0
407	20240913	123300	2361526150	49700	49700	49700	49700	182
408	20240913	123200	2352480750	49700	49700	49700	49700	15
409	20240913	123100	2351735250	49600	49650	49750	49600	212
410	20240913	123000	2341210550	49750	49700	49750	49700	8
411	20240913	122900	2340812850	49750	49750	49750	49750	0
412	20240913	122800	2340812850	49750	49700	49750	49600	27
413	20240913	122700	2339471300	49700	49600	49700	49600	3
414	20240913	122600	2339322300	49650	49700	49750	49650	105
415	20240913	122500	2334103850	49700	49650	49700	49650	40
416	20240913	122400	2332116250	49650	49650	49650	49650	37
417	20240913	122300	2330279200	49650	49650	49650	49650	34
418	20240913	122200	2328591100	49650	49650	49650	49600	83
419	20240913	122100	2324470300	49650	49600	49650	49600	130
420	20240913	122000	2318022150	49600	49450	49600	49450	48
421	20240913	121900	2315642650	49550	49500	49550	49500	35
422	20240913	121800	2313909200	49400	49450	49450	49400	219
423	20240913	121700	2303079750	49450	49450	49450	49400	80
424	20240913	121600	2299124950	49350	49400	49450	49350	86
425	20240913	121500	2294880150	49400	49400	49400	49400	6
426	20240913	121400	2294583750	49400	49400	49400	49350	282
427	20240913	121300	2280664250	49400	49450	49450	49400	138
428	20240913	121200	2273846750	49450	49450	49450	49450	35
429	20240913	121100	2272116000	49450	49450	49450	49450	7
430	20240913	121000	2271769850	49400	49400	49400	49400	6
431	20240913	120900	2271473450	49400	49450	49450	49400	115
432	20240913	120800	2265792200	49450	49400	49450	49400	28
433	20240913	120700	2264408500	49400	49450	49450	49400	183
434	20240913	120600	2255367000	49550	49550	49550	49550	10
435	20240913	120500	2254871500	49400	49500	49500	49400	35
436	20240913	120400	2253142350	49450	49550	49550	49450	28
437	20240913	120300	2251757350	49500	49500	49500	49500	7
438	20240913	120200	2251410850	49550	49550	49550	49500	8
439	20240913	120100	2251014550	49500	49550	49550	49500	15
440	20240913	120000	2250271750	49550	49550	49550	49400	1151
441	20240913	115900	2193378150	49600	49600	49600	49600	0
442	20240913	115800	2193378150	49600	49600	49600	49600	0
443	20240913	115700	2193378150	49600	49550	49600	49500	51
444	20240913	115600	2190851600	49550	49550	49550	49550	73
445	20240913	115500	2187234450	49550	49500	49550	49500	54
446	20240913	115400	2184560300	49550	49550	49550	49550	0
447	20240913	115300	2184560300	49550	49550	49550	49550	2
448	20240913	115200	2184461200	49550	49550	49550	49550	1
449	20240913	115100	2184411650	49550	49450	49550	49450	251
450	20240913	115000	2171999600	49500	49500	49550	49500	54
451	20240913	114900	2169326550	49500	49450	49500	49450	124
452	20240913	114800	2163190000	49450	49450	49450	49400	14
453	20240913	114700	2162497950	49450	49400	49450	49400	26
454	20240913	114600	2161213450	49400	49450	49500	49400	439
455	20240913	114500	2139511150	49450	49500	49500	49450	2
456	20240913	114400	2139412200	49500	49550	49550	49500	17
457	20240913	114300	2138570050	49550	49450	49550	49450	146
458	20240913	114200	2131350150	49450	49500	49500	49450	224
459	20240913	114100	2120267050	49550	49500	49600	49500	20
460	20240913	114000	2119276200	49550	49550	49600	49550	94
461	20240913	113900	2114618450	49550	49550	49550	49550	1
462	20240913	113800	2114568900	49550	49550	49550	49550	0
463	20240913	113700	2114568900	49550	49500	49550	49500	22
464	20240913	113600	2113479200	49500	49500	49500	49500	0
465	20240913	113500	2113479200	49500	49550	49600	49500	277
466	20240913	113400	2099756400	49550	49600	49600	49550	720
467	20240913	113300	2064077050	49550	49600	49600	49550	110
468	20240913	113200	2058626200	49550	49600	49700	49550	141
469	20240913	113100	2051630850	49600	49850	49850	49600	1658
470	20240913	113000	1969020800	49850	49750	49850	49750	34
471	20240913	112900	1967329200	49700	49600	49700	49600	170
472	20240913	112800	1958881800	49600	49600	49600	49550	148
473	20240913	112700	1951541650	49550	49500	49550	49500	36
474	20240913	112600	1949759550	49450	49700	49700	49450	2942
475	20240913	112500	1803897850	49700	49750	49750	49700	122
476	20240913	112400	1797833950	49700	49850	49850	49650	460
477	20240913	112300	1774983050	49850	49750	49850	49700	802
478	20240913	112200	1735102800	49800	49950	49950	49800	402
479	20240913	112100	1715069750	50000	49950	50000	49950	29
480	20240913	112000	1713621150	49950	49950	49950	49950	69
481	20240913	111900	1710174600	49950	49950	49950	49950	242
482	20240913	111800	1698086700	49900	49900	49900	49900	111
483	20240913	111700	1692547800	49950	49950	49950	49950	325
484	20240913	111600	1676314050	50000	50000	50000	50000	216
485	20240913	111500	1665514050	50200	50200	50200	50200	0
486	20240913	111400	1665514050	50200	50200	50200	50200	0
487	20240913	111300	1665514050	50200	50200	50200	50200	0
488	20240913	111200	1665514050	50200	50200	50200	50200	0
489	20240913	111100	1665514050	50200	50200	50200	50200	1
490	20240913	111000	1665463850	50000	50300	50300	50000	51
491	20240913	110900	1662909750	50300	50300	50500	50200	6
492	20240913	110800	1662607850	50400	50300	50400	50300	140
493	20240913	110700	1655565450	50300	50000	50600	50000	324
494	20240913	110600	1639258350	50000	50000	50000	50000	50
495	20240913	110500	1636758350	49950	49950	49950	49950	0
496	20240913	110400	1636758350	49950	49900	49950	49900	51
497	20240913	110300	1634213350	49900	50000	50000	49900	711
498	20240913	110200	1598679250	50200	50200	50200	50200	2
499	20240913	110100	1598578850	50100	50100	50100	50100	5
500	20240913	110000	1598328350	50100	50100	50100	50100	326
501	20240913	105900	1581995750	50200	50200	50200	50200	0
502	20240913	105800	1581995750	50200	50300	50300	50200	30
503	20240913	105700	1580486850	50300	50100	50300	50100	130
504	20240913	105600	1573954950	50200	50000	50200	50000	206
505	20240913	105500	1563654550	50000	49850	50000	49850	3
506	20240913	105400	1563504750	49900	49900	49900	49900	12
507	20240913	105300	1562905950	49900	49950	49950	49900	392
508	20240913	105200	1543332150	50000	49950	50000	49950	3
509	20240913	105100	1543182250	49950	49900	49950	49900	62
510	20240913	105000	1540087800	49950	49900	49950	49900	244
511	20240913	104900	1527906550	50100	49900	50100	49900	278
512	20240913	104800	1514020400	49900	49800	49900	49800	36
513	20240913	104700	1512227000	49850	49850	49850	49850	28
514	20240913	104600	1510831200	49800	49800	49800	49800	31
515	20240913	104500	1509287400	49800	49750	49800	49750	65
516	20240913	104400	1506050550	49750	49850	49850	49750	844
517	20240913	104300	1464025500	49850	49850	49900	49800	466
518	20240913	104200	1440792450	49850	50300	50300	49850	2390
519	20240913	104100	1321373650	50400	50400	50400	50400	0
520	20240913	104000	1321373650	50400	50100	50400	50100	260
521	20240913	103900	1308343950	50100	50100	50100	50100	20
522	20240913	103800	1307341950	50100	50000	50100	50000	7
523	20240913	103700	1306991850	50000	50000	50000	50000	210
524	20240913	103600	1296491850	50100	50000	50100	50000	340
525	20240913	103500	1279491750	50100	50100	50100	50100	171
526	20240913	103400	1270924650	50100	50000	50100	50000	157
527	20240913	103300	1263074550	50000	50100	50100	50000	20
528	20240913	103200	1262073850	50100	50100	50100	50100	17
529	20240913	103100	1261222150	50100	50200	50200	50100	108
530	20240913	103000	1255809550	50200	50200	50200	50100	29
531	20240913	102900	1254353850	50100	50100	50200	50100	153
532	20240913	102800	1246686350	50100	50100	50100	50100	6
533	20240913	102700	1246385750	50100	50000	50100	50000	57
534	20240913	102600	1243535050	50000	50100	50100	50000	145
535	20240913	102500	1236279150	50100	50100	50100	50100	1
536	20240913	102400	1236229050	50100	50100	50200	50100	42
537	20240913	102300	1234122650	50200	50100	50200	50100	73
538	20240913	102200	1230463150	50100	50100	50100	50000	33
539	20240913	102100	1228810550	50200	50000	50200	50000	50
540	20240913	102000	1226306150	50100	50000	50100	50000	192
541	20240913	101900	1216703650	50000	50000	50000	50000	184
542	20240913	101800	1207503650	50100	50100	50100	49950	1144
543	20240913	101700	1150280400	50200	50200	50200	50200	10
544	20240913	101600	1149778400	50200	50200	50200	50200	3
545	20240913	101500	1149627800	50200	50200	50200	50200	1
546	20240913	101400	1149577600	50300	50300	50300	50300	2
547	20240913	101300	1149477000	50100	50200	50200	50100	457
548	20240913	101200	1126559600	50200	50300	50300	50200	84
549	20240913	101100	1122337000	50300	50200	50300	50200	124
550	20240913	101000	1116100300	50200	50200	50200	50200	0
551	20240913	100900	1116100300	50200	50200	50200	50200	13
552	20240913	100800	1115447700	50200	50200	50200	50200	1
553	20240913	100700	1115397500	50200	50200	50200	50200	60
554	20240913	100600	1112385500	50200	50200	50200	50200	1
555	20240913	100500	1112335300	50200	50300	50300	50200	342
556	20240913	100400	1095156800	50200	50300	50300	50200	160
557	20240913	100300	1087109900	50300	50300	50300	50300	19
558	20240913	100200	1086154200	50300	50300	50300	50300	2
559	20240913	100100	1086053600	50300	50300	50300	50300	15
560	20240913	100000	1085299100	50300	50500	50500	50300	242
561	20240913	095900	1073125600	50500	50500	50500	50500	0
562	20240913	095800	1073125600	50500	50500	50500	50500	1
563	20240913	095700	1073075100	50500	50300	50600	50300	205
564	20240913	095600	1062762500	50300	50400	50400	50300	29
565	20240913	095500	1061301000	50400	50400	50400	50400	0
566	20240913	095400	1061301000	50400	50500	50600	50300	160
567	20240913	095300	1053217500	50600	50600	50600	50600	3
568	20240913	095200	1053065700	50600	50600	50600	50600	336
569	20240913	095100	1036064100	50700	51000	51000	50700	553
570	20240913	095000	1008003900	51000	50800	51000	50800	21
571	20240913	094900	1006935800	50900	51000	51000	50900	269
572	20240913	094800	993243600	51000	50900	51000	50900	12
573	20240913	094700	992632700	50800	50900	50900	50800	36
574	20240913	094600	990801600	50800	50800	50800	50800	10
575	20240913	094500	990293600	51000	50800	51000	50700	1176
576	20240913	094400	930364200	50800	50900	51000	50800	741
577	20240913	094300	892584700	50700	50800	51000	50700	811
578	20240913	094200	851336100	50800	50800	50900	50800	33
579	20240913	094100	849659500	50700	50600	50900	50600	582
580	20240913	094000	820114900	50600	50600	50700	50600	87
581	20240913	093900	815712600	50300	50600	50600	50300	216
582	20240913	093800	804846000	50500	50400	50700	50300	105
583	20240913	093700	799545100	50300	50400	50400	50300	22
584	20240913	093600	798437500	50400	50300	50400	50300	538
585	20240913	093500	771324100	50300	50100	50300	50100	14
586	20240913	093400	770622300	50100	50100	50200	50100	25
587	20240913	093300	769369400	50300	50100	50300	50100	235
588	20240913	093200	757574700	50100	50200	50200	50100	235
589	20240913	093100	745800700	50200	50300	50300	50200	72
590	20240913	093000	742186000	50300	50200	50300	50200	63
591	20240913	092900	739017500	50200	50200	50200	50000	108
592	20240913	092800	733596300	50000	50000	50200	50000	136
593	20240913	092700	726796100	50100	50100	50100	50100	23
594	20240913	092600	725643800	50100	50100	50100	50100	20
595	20240913	092500	724641800	50100	50100	50100	50100	276
596	20240913	092400	710814200	50100	50200	50300	50100	402
597	20240913	092300	690640700	50300	50400	50400	50300	205
598	20240913	092200	680327000	50200	50100	50200	50100	153
599	20240913	092100	672648900	50100	49950	50100	49950	193
600	20240913	092000	663000500	49950	49950	49950	49850	116
601	20240913	091900	657212250	49900	49950	49950	49900	436
602	20240913	091800	635448950	49950	50100	50200	49950	1253
603	20240913	091700	572823000	50100	50200	50200	50100	101
604	20240913	091600	567762600	50100	50100	50100	50100	180
605	20240913	091500	558744600	50100	50000	50100	50000	145
606	20240913	091400	551481400	50000	49950	50100	49900	345
607	20240913	091300	534248100	50000	50000	50000	50000	1462
608	20240913	091200	461148100	50000	50300	50300	50000	1285
609	20240913	091100	396803800	50300	50300	50600	50200	452
610	20240913	091000	374048800	50200	50700	50700	50200	2652
611	20240913	090900	240670300	50700	50500	50800	50500	254
612	20240913	090800	227813000	50500	50700	50700	50500	755
613	20240913	090700	189656400	50600	51100	51100	50500	334
614	20240913	090600	172644600	51000	50800	51000	50800	277
615	20240913	090500	158528000	50800	50700	50800	50600	312
616	20240913	090400	142731500	50600	50900	51000	50600	438
617	20240913	090300	120500200	51000	50900	51000	50800	609
618	20240913	090200	89490600	50900	50800	51300	50800	359
619	20240913	090100	71220900	50800	51300	51300	50500	377
620	20240913	090000	52051000	51600	51100	51600	51100	1004