KissMeData/108670/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	200800	367799050	40850	40850	40850	40850	367
3	20240903	200700	367799050	40850	40850	40850	40850	0
4	20240903	200600	367799050	40850	40850	40850	40850	0
5	20240903	200500	367799050	40850	40850	40850	40850	0
6	20240903	200400	367799050	40850	40850	40850	40850	0
7	20240903	200300	367799050	40850	40850	40850	40850	0
8	20240903	200200	367799050	40850	40850	40850	40850	0
9	20240903	200100	367799050	40850	40850	40850	40850	0
10	20240903	200000	367799050	40850	40850	40850	40850	0
11	20240903	195900	367799050	40850	40850	40850	40850	0
12	20240903	195800	367799050	40850	40850	40850	40850	0
13	20240903	195700	367799050	40850	40850	40850	40850	0
14	20240903	195600	367799050	40850	40850	40850	40850	0
15	20240903	195500	367799050	40850	40850	40850	40850	0
16	20240903	195400	367799050	40850	40850	40850	40850	0
17	20240903	195300	367799050	40850	40850	40850	40850	0
18	20240903	195200	367799050	40850	40850	40850	40850	0
19	20240903	195100	367799050	40850	40850	40850	40850	0
20	20240903	195000	367799050	40850	40850	40850	40850	0
21	20240903	194900	367799050	40850	40850	40850	40850	0
22	20240903	194800	367799050	40850	40850	40850	40850	0
23	20240903	194700	367799050	40850	40850	40850	40850	0
24	20240903	194600	367799050	40850	40850	40850	40850	0
25	20240903	194500	367799050	40850	40850	40850	40850	0
26	20240903	194400	367799050	40850	40850	40850	40850	0
27	20240903	194300	367799050	40850	40850	40850	40850	0
28	20240903	194200	367799050	40850	40850	40850	40850	0
29	20240903	194100	367799050	40850	40850	40850	40850	0
30	20240903	194000	367799050	40850	40850	40850	40850	0
31	20240903	193900	367799050	40850	40850	40850	40850	0
32	20240903	193800	367799050	40850	40850	40850	40850	367
33	20240903	193700	367799050	40850	40850	40850	40850	0
34	20240903	193600	367799050	40850	40850	40850	40850	0
35	20240903	193500	367799050	40850	40850	40850	40850	0
36	20240903	193400	367799050	40850	40850	40850	40850	0
37	20240903	193300	367799050	40850	40850	40850	40850	0
38	20240903	193200	367799050	40850	40850	40850	40850	0
39	20240903	193100	367799050	40850	40850	40850	40850	0
40	20240903	193000	367799050	40850	40850	40850	40850	0
41	20240903	192900	367799050	40850	40850	40850	40850	0
42	20240903	192800	367799050	40850	40850	40850	40850	0
43	20240903	192700	367799050	40850	40850	40850	40850	0
44	20240903	192600	367799050	40850	40850	40850	40850	0
45	20240903	192500	367799050	40850	40850	40850	40850	0
46	20240903	192400	367799050	40850	40850	40850	40850	0
47	20240903	192300	367799050	40850	40850	40850	40850	0
48	20240903	192200	367799050	40850	40850	40850	40850	0
49	20240903	192100	367799050	40850	40850	40850	40850	0
50	20240903	192000	367799050	40850	40850	40850	40850	0
51	20240903	191900	367799050	40850	40850	40850	40850	0
52	20240903	191800	367799050	40850	40850	40850	40850	0
53	20240903	191700	367799050	40850	40850	40850	40850	0
54	20240903	191600	367799050	40850	40850	40850	40850	0
55	20240903	191500	367799050	40850	40850	40850	40850	0
56	20240903	191400	367799050	40850	40850	40850	40850	0
57	20240903	191300	367799050	40850	40850	40850	40850	0
58	20240903	191200	367799050	40850	40850	40850	40850	0
59	20240903	191100	367799050	40850	40850	40850	40850	0
60	20240903	191000	367799050	40850	40850	40850	40850	0
61	20240903	190900	367799050	40850	40850	40850	40850	0
62	20240903	190800	367799050	40850	40850	40850	40850	367
63	20240903	190700	367799050	40850	40850	40850	40850	0
64	20240903	190600	367799050	40850	40850	40850	40850	0
65	20240903	190500	367799050	40850	40850	40850	40850	0
66	20240903	190400	367799050	40850	40850	40850	40850	0
67	20240903	190300	367799050	40850	40850	40850	40850	0
68	20240903	190200	367799050	40850	40850	40850	40850	0
69	20240903	190100	367799050	40850	40850	40850	40850	0
70	20240903	190000	367799050	40850	40850	40850	40850	0
71	20240903	185900	367799050	40850	40850	40850	40850	0
72	20240903	185800	367799050	40850	40850	40850	40850	0
73	20240903	185700	367799050	40850	40850	40850	40850	0
74	20240903	185600	367799050	40850	40850	40850	40850	0
75	20240903	185500	367799050	40850	40850	40850	40850	0
76	20240903	185400	367799050	40850	40850	40850	40850	0
77	20240903	185300	367799050	40850	40850	40850	40850	0
78	20240903	185200	367799050	40850	40850	40850	40850	0
79	20240903	185100	367799050	40850	40850	40850	40850	0
80	20240903	185000	367799050	40850	40850	40850	40850	0
81	20240903	184900	367799050	40850	40850	40850	40850	0
82	20240903	184800	367799050	40850	40850	40850	40850	0
83	20240903	184700	367799050	40850	40850	40850	40850	0
84	20240903	184600	367799050	40850	40850	40850	40850	0
85	20240903	184500	367799050	40850	40850	40850	40850	0
86	20240903	184400	367799050	40850	40850	40850	40850	0
87	20240903	184300	367799050	40850	40850	40850	40850	0
88	20240903	184200	367799050	40850	40850	40850	40850	0
89	20240903	184100	367799050	40850	40850	40850	40850	0
90	20240903	184000	367799050	40850	40850	40850	40850	0
91	20240903	183900	367799050	40850	40850	40850	40850	0
92	20240903	183800	367799050	40850	40850	40850	40850	367
93	20240903	183700	367799050	40850	40850	40850	40850	0
94	20240903	183600	367799050	40850	40850	40850	40850	0
95	20240903	183500	367799050	40850	40850	40850	40850	0
96	20240903	183400	367799050	40850	40850	40850	40850	0
97	20240903	183300	367799050	40850	40850	40850	40850	0
98	20240903	183200	367799050	40850	40850	40850	40850	0
99	20240903	183100	367799050	40850	40850	40850	40850	0
100	20240903	183000	367799050	40850	40850	40850	40850	0
101	20240903	182900	367799050	40850	40850	40850	40850	0
102	20240903	182800	367799050	40850	40850	40850	40850	0
103	20240903	182700	367799050	40850	40850	40850	40850	0
104	20240903	182600	367799050	40850	40850	40850	40850	0
105	20240903	182500	367799050	40850	40850	40850	40850	0
106	20240903	182400	367799050	40850	40850	40850	40850	0
107	20240903	182300	367799050	40850	40850	40850	40850	0
108	20240903	182200	367799050	40850	40850	40850	40850	0
109	20240903	182100	367799050	40850	40850	40850	40850	0
110	20240903	182000	367799050	40850	40850	40850	40850	0
111	20240903	181900	367799050	40850	40850	40850	40850	0
112	20240903	181800	367799050	40850	40850	40850	40850	0
113	20240903	181700	367799050	40850	40850	40850	40850	0
114	20240903	181600	367799050	40850	40850	40850	40850	0
115	20240903	181500	367799050	40850	40850	40850	40850	0
116	20240903	181400	367799050	40850	40850	40850	40850	0
117	20240903	181300	367799050	40850	40850	40850	40850	0
118	20240903	181200	367799050	40850	40850	40850	40850	0
119	20240903	181100	367799050	40850	40850	40850	40850	0
120	20240903	181000	367799050	40850	40850	40850	40850	0
121	20240903	180900	367799050	40850	40850	40850	40850	0
122	20240903	180800	367799050	40850	40850	40850	40850	367
123	20240903	180700	367799050	40850	40850	40850	40850	0
124	20240903	180600	367799050	40850	40850	40850	40850	0
125	20240903	180500	367799050	40850	40850	40850	40850	0
126	20240903	180400	367799050	40850	40850	40850	40850	0
127	20240903	180300	367799050	40850	40850	40850	40850	0
128	20240903	180200	367799050	40850	40850	40850	40850	0
129	20240903	180100	367799050	40850	40850	40850	40850	0
130	20240903	180000	367799050	40850	40850	40850	40850	0
131	20240903	175900	367799050	40850	40850	40850	40850	0
132	20240903	175800	367799050	40850	40850	40850	40850	0
133	20240903	175700	367799050	40850	40850	40850	40850	0
134	20240903	175600	367799050	40850	40850	40850	40850	0
135	20240903	175500	367799050	40850	40850	40850	40850	0
136	20240903	175400	367799050	40850	40850	40850	40850	0
137	20240903	175300	367799050	40850	40850	40850	40850	0
138	20240903	175200	367799050	40850	40850	40850	40850	0
139	20240903	175100	367799050	40850	40850	40850	40850	0
140	20240903	175000	367799050	40850	40850	40850	40850	0
141	20240903	174900	367799050	40850	40850	40850	40850	0
142	20240903	174800	367799050	40850	40850	40850	40850	0
143	20240903	174700	367799050	40850	40850	40850	40850	0
144	20240903	174600	367799050	40850	40850	40850	40850	0
145	20240903	174500	367799050	40850	40850	40850	40850	0
146	20240903	174400	367799050	40850	40850	40850	40850	0
147	20240903	174300	367799050	40850	40850	40850	40850	0
148	20240903	174200	367799050	40850	40850	40850	40850	0
149	20240903	174100	367799050	40850	40850	40850	40850	0
150	20240903	174000	367799050	40850	40850	40850	40850	0
151	20240903	173900	367799050	40850	40850	40850	40850	0
152	20240903	173800	367799050	40850	40850	40850	40850	367
153	20240903	173700	367799050	40850	40850	40850	40850	0
154	20240903	173600	367799050	40850	40850	40850	40850	0
155	20240903	173500	367799050	40850	40850	40850	40850	0
156	20240903	173400	367799050	40850	40850	40850	40850	0
157	20240903	173300	367799050	40850	40850	40850	40850	0
158	20240903	173200	367799050	40850	40850	40850	40850	0
159	20240903	173100	367799050	40850	40850	40850	40850	0
160	20240903	173000	367799050	40850	40850	40850	40850	0
161	20240903	172900	367799050	40850	40850	40850	40850	0
162	20240903	172800	367799050	40850	40850	40850	40850	0
163	20240903	172700	367799050	40850	40850	40850	40850	0
164	20240903	172600	367799050	40850	40850	40850	40850	0
165	20240903	172500	367799050	40850	40850	40850	40850	0
166	20240903	172400	367799050	40850	40850	40850	40850	0
167	20240903	172300	367799050	40850	40850	40850	40850	0
168	20240903	172200	367799050	40850	40850	40850	40850	0
169	20240903	172100	367799050	40850	40850	40850	40850	0
170	20240903	172000	367799050	40850	40850	40850	40850	0
171	20240903	171900	367799050	40850	40850	40850	40850	0
172	20240903	171800	367799050	40850	40850	40850	40850	0
173	20240903	171700	367799050	40850	40850	40850	40850	0
174	20240903	171600	367799050	40850	40850	40850	40850	0
175	20240903	171500	367799050	40850	40850	40850	40850	0
176	20240903	171400	367799050	40850	40850	40850	40850	0
177	20240903	171300	367799050	40850	40850	40850	40850	0
178	20240903	171200	367799050	40850	40850	40850	40850	0
179	20240903	171100	367799050	40850	40850	40850	40850	0
180	20240903	171000	367799050	40850	40850	40850	40850	0
181	20240903	170900	367799050	40850	40850	40850	40850	0
182	20240903	170800	367799050	40850	40850	40850	40850	367
183	20240903	170700	367799050	40850	40850	40850	40850	0
184	20240903	170600	367799050	40850	40850	40850	40850	0
185	20240903	170500	367799050	40850	40850	40850	40850	0
186	20240903	170400	367799050	40850	40850	40850	40850	0
187	20240903	170300	367799050	40850	40850	40850	40850	0
188	20240903	170200	367799050	40850	40850	40850	40850	0
189	20240903	170100	367799050	40850	40850	40850	40850	0
190	20240903	170000	367799050	40850	40850	40850	40850	0
191	20240903	165900	367799050	40850	40850	40850	40850	0
192	20240903	165800	367799050	40850	40850	40850	40850	0
193	20240903	165700	367799050	40850	40850	40850	40850	0
194	20240903	165600	367799050	40850	40850	40850	40850	0
195	20240903	165500	367799050	40850	40850	40850	40850	0
196	20240903	165400	367799050	40850	40850	40850	40850	0
197	20240903	165300	367799050	40850	40850	40850	40850	0
198	20240903	165200	367799050	40850	40850	40850	40850	0
199	20240903	165100	367799050	40850	40850	40850	40850	0
200	20240903	165000	367799050	40850	40850	40850	40850	0
201	20240903	164900	367799050	40850	40850	40850	40850	0
202	20240903	164800	367799050	40850	40850	40850	40850	0
203	20240903	164700	367799050	40850	40850	40850	40850	0
204	20240903	164600	367799050	40850	40850	40850	40850	0
205	20240903	164500	367799050	40850	40850	40850	40850	0
206	20240903	164400	367799050	40850	40850	40850	40850	0
207	20240903	164300	367799050	40850	40850	40850	40850	0
208	20240903	164200	367799050	40850	40850	40850	40850	0
209	20240903	164100	367799050	40850	40850	40850	40850	0
210	20240903	164000	367799050	40850	40850	40850	40850	0
211	20240903	163900	367799050	40850	40850	40850	40850	0
212	20240903	163800	367799050	40850	40850	40850	40850	367
213	20240903	163700	367799050	40850	40850	40850	40850	0
214	20240903	163600	367799050	40850	40850	40850	40850	0
215	20240903	163500	367799050	40850	40850	40850	40850	0
216	20240903	163400	367799050	40850	40850	40850	40850	0
217	20240903	163300	367799050	40850	40850	40850	40850	0
218	20240903	163200	367799050	40850	40850	40850	40850	0
219	20240903	163100	367799050	40850	40850	40850	40850	0
220	20240903	163000	367799050	40850	40850	40850	40850	0
221	20240903	162900	367799050	40850	40850	40850	40850	0
222	20240903	162800	367799050	40850	40850	40850	40850	0
223	20240903	162700	367799050	40850	40850	40850	40850	0
224	20240903	162600	367799050	40850	40850	40850	40850	0
225	20240903	162500	367799050	40850	40850	40850	40850	0
226	20240903	162400	367799050	40850	40850	40850	40850	0
227	20240903	162300	367799050	40850	40850	40850	40850	0
228	20240903	162200	367799050	40850	40850	40850	40850	0
229	20240903	162100	367799050	40850	40850	40850	40850	0
230	20240903	162000	367799050	40850	40850	40850	40850	0
231	20240903	161900	367799050	40850	40850	40850	40850	0
232	20240903	161800	367799050	40850	40850	40850	40850	0
233	20240903	161700	367799050	40850	40850	40850	40850	0
234	20240903	161600	367799050	40850	40850	40850	40850	0
235	20240903	161500	367799050	40850	40850	40850	40850	0
236	20240903	161400	367799050	40850	40850	40850	40850	0
237	20240903	161300	367799050	40850	40850	40850	40850	0
238	20240903	161200	367799050	40850	40850	40850	40850	0
239	20240903	161100	367799050	40850	40850	40850	40850	0
240	20240903	161000	367799050	40850	40850	40850	40850	0
241	20240903	160900	367799050	40850	40850	40850	40850	0
242	20240903	160800	367799050	40850	40850	40850	40850	367
243	20240903	160700	367799050	40850	40850	40850	40850	0
244	20240903	160600	367799050	40850	40850	40850	40850	0
245	20240903	160500	367799050	40850	40850	40850	40850	0
246	20240903	160400	367799050	40850	40850	40850	40850	0
247	20240903	160300	367799050	40850	40850	40850	40850	0
248	20240903	160200	367799050	40850	40850	40850	40850	0
249	20240903	160100	367799050	40850	40850	40850	40850	0
250	20240903	160000	367799050	40850	40850	40850	40850	0
251	20240903	155900	367799050	40850	40850	40850	40850	0
252	20240903	155800	367799050	40850	40850	40850	40850	0
253	20240903	155700	367799050	40850	40850	40850	40850	0
254	20240903	155600	367799050	40850	40850	40850	40850	0
255	20240903	155500	367799050	40850	40850	40850	40850	0
256	20240903	155400	367799050	40850	40850	40850	40850	0
257	20240903	155300	367799050	40850	40850	40850	40850	0
258	20240903	155200	367799050	40850	40850	40850	40850	0
259	20240903	155100	367799050	40850	40850	40850	40850	0
260	20240903	155000	367799050	40850	40850	40850	40850	0
261	20240903	154900	367799050	40850	40850	40850	40850	0
262	20240903	154800	367799050	40850	40850	40850	40850	0
263	20240903	154700	367799050	40850	40850	40850	40850	0
264	20240903	154600	367799050	40850	40850	40850	40850	0
265	20240903	154500	367799050	40850	40850	40850	40850	0
266	20240903	154400	367799050	40850	40850	40850	40850	0
267	20240903	154300	367799050	40850	40850	40850	40850	0
268	20240903	154200	367799050	40850	40850	40850	40850	0
269	20240903	154100	367799050	40850	40850	40850	40850	0
270	20240903	154000	367799050	40850	40850	40850	40850	0
271	20240903	153900	367799050	40850	40850	40850	40850	0
272	20240903	153800	367799050	40850	40850	40850	40850	367
273	20240903	153700	367799050	40850	40850	40850	40850	0
274	20240903	153600	367799050	40850	40850	40850	40850	0
275	20240903	153500	367799050	40850	40850	40850	40850	0
276	20240903	153400	367799050	40850	40850	40850	40850	0
277	20240903	153300	367799050	40850	40850	40850	40850	0
278	20240903	153200	367799050	40850	40850	40850	40850	0
279	20240903	153100	367799050	40850	40850	40850	40850	0
280	20240903	153000	367799050	40850	40850	40850	40850	367
281	20240903	152900	352807100	40900	40900	40900	40900	0
282	20240903	152800	352807100	40900	40900	40900	40900	0
283	20240903	152700	352807100	40900	40900	40900	40900	0
284	20240903	152600	352807100	40900	40900	40900	40900	0
285	20240903	152500	352807100	40900	40900	40900	40900	0
286	20240903	152400	352807100	40900	40900	40900	40900	0
287	20240903	152300	352807100	40900	40900	40900	40900	0
288	20240903	152200	352807100	40900	40900	40900	40900	0
289	20240903	152100	352807100	40900	40900	40900	40900	0
290	20240903	152000	352807100	40900	40900	40900	40900	0
291	20240903	151900	352807100	40900	41000	41050	40900	25
292	20240903	151800	351782000	40900	40900	40900	40900	0
293	20240903	151700	351782000	40900	40850	40900	40850	15
294	20240903	151600	351168550	40900	40900	40900	40900	115
295	20240903	151500	346465050	40900	40900	40900	40900	11
296	20240903	151400	346015150	40900	40900	40900	40900	15
297	20240903	151300	345401650	41050	41050	41050	41050	0
298	20240903	151200	345401650	41050	41050	41050	41050	0
299	20240903	151100	345401650	41050	41050	41050	41050	0
300	20240903	151000	345401650	41050	40950	41050	40950	5
301	20240903	150900	345196500	41000	41000	41000	41000	3
302	20240903	150800	345073500	41000	41000	41000	41000	7
303	20240903	150700	344786500	40950	40900	40950	40900	140
304	20240903	150600	339053550	40900	40900	40900	40900	10
305	20240903	150500	338644550	40900	40900	40900	40900	18
306	20240903	150400	337908350	40900	40900	40900	40900	10
307	20240903	150300	337499350	40950	40950	40950	40950	0
308	20240903	150200	337499350	40950	40900	40950	40900	12
309	20240903	150100	337008450	40950	40950	40950	40950	0
310	20240903	150000	337008450	40950	40950	40950	40950	0
311	20240903	145900	337008450	40950	40900	40950	40900	7
312	20240903	145800	336721900	40900	40900	40900	40900	0
313	20240903	145700	336721900	40900	40900	40900	40900	10
314	20240903	145600	336312900	40900	40900	40900	40900	0
315	20240903	145500	336312900	40900	40900	40900	40900	1
316	20240903	145400	336272000	40900	40900	40900	40900	20
317	20240903	145300	335454000	40900	40900	40900	40900	0
318	20240903	145200	335454000	40900	40900	40900	40900	0
319	20240903	145100	335454000	40900	40900	40900	40900	9
320	20240903	145000	335085900	40900	40900	40900	40900	0
321	20240903	144900	335085900	40900	40900	40900	40900	0
322	20240903	144800	335085900	40900	40900	40900	40900	0
323	20240903	144700	335085900	40900	40900	40900	40900	0
324	20240903	144600	335085900	40900	40900	40900	40900	13
325	20240903	144500	334554200	40900	40900	40900	40900	0
326	20240903	144400	334554200	40900	40900	40900	40900	0
327	20240903	144300	334554200	40900	40900	40900	40900	0
328	20240903	144200	334554200	40900	40900	40900	40900	0
329	20240903	144100	334554200	40900	40900	40900	40900	0
330	20240903	144000	334554200	40900	40950	40950	40900	17
331	20240903	143900	333858800	40950	40950	40950	40950	20
332	20240903	143800	333039800	41000	41000	41000	41000	0
333	20240903	143700	333039800	41000	41000	41000	41000	0
334	20240903	143600	333039800	41000	41000	41000	41000	92
335	20240903	143500	329267800	41000	41000	41000	41000	0
336	20240903	143400	329267800	41000	41000	41000	41000	1131
337	20240903	143300	282896800	41000	41000	41000	41000	0
338	20240903	143200	282896800	41000	41000	41000	41000	10
339	20240903	143100	282486800	41000	41000	41000	41000	0
340	20240903	143000	282486800	41000	41000	41000	41000	12
341	20240903	142900	281994800	41000	41000	41000	41000	18
342	20240903	142800	281256800	41000	41050	41050	41000	19
343	20240903	142700	280477700	41000	41000	41000	41000	43
344	20240903	142600	278714700	41000	41000	41000	41000	13
345	20240903	142500	278181700	41000	41000	41000	41000	12
346	20240903	142400	277689700	41000	41000	41000	41000	60
347	20240903	142300	275229700	41000	41000	41000	41000	16
348	20240903	142200	274573700	41000	41000	41000	41000	22
349	20240903	142100	273671700	41000	41000	41000	41000	25
350	20240903	142000	272646700	41000	41000	41000	41000	34
351	20240903	141900	271252700	41000	41000	41000	41000	35
352	20240903	141800	269817700	41000	41000	41000	41000	12
353	20240903	141700	269325700	41000	41000	41000	41000	18
354	20240903	141600	268587700	41000	41000	41000	41000	25
355	20240903	141500	267562700	41000	41000	41000	41000	12
356	20240903	141400	267070700	41000	41000	41000	41000	84
357	20240903	141300	263626700	41000	41000	41000	41000	25
358	20240903	141200	262601700	41050	41000	41050	41000	24
359	20240903	141100	261617100	41000	41000	41000	41000	25
360	20240903	141000	260592100	41000	41000	41000	41000	13
361	20240903	140900	260059100	41000	41000	41000	41000	12
362	20240903	140800	259567100	41000	41000	41000	41000	25
363	20240903	140700	258542100	41000	41000	41000	41000	13
364	20240903	140600	258009100	41000	41000	41000	41000	12
365	20240903	140500	257517100	41000	41000	41000	41000	34
366	20240903	140400	256123100	41000	41000	41000	41000	13
367	20240903	140300	255590100	41000	41000	41000	41000	25
368	20240903	140200	254565100	41050	41000	41050	41000	13
369	20240903	140100	254032050	41000	41000	41000	41000	27
370	20240903	140000	252925050	41000	41000	41000	41000	25
371	20240903	135900	251900050	41000	41000	41000	41000	12
372	20240903	135800	251408050	41000	41000	41000	41000	13
373	20240903	135700	250875050	41000	41000	41050	41000	33
374	20240903	135600	249521650	41000	40900	41000	40900	14
375	20240903	135500	248948950	40900	41050	41050	40900	14
376	20240903	135400	248376200	40900	40900	40900	40900	25
377	20240903	135300	247353700	40950	40950	40950	40950	62
378	20240903	135200	244814800	41000	41000	41000	41000	141
379	20240903	135100	239033800	41000	41000	41000	41000	95
380	20240903	135000	235138800	41050	41050	41050	41050	440
381	20240903	134900	217076800	41050	41050	41050	41050	25
382	20240903	134800	216050550	41050	41050	41050	41050	13
383	20240903	134700	215516900	41100	41050	41100	41050	89
384	20240903	134600	211859600	41050	41050	41100	41050	27
385	20240903	134500	210751150	41050	41050	41050	41050	13
386	20240903	134400	210217500	41050	41050	41100	41050	85
387	20240903	134300	206725250	41050	41050	41050	41050	12
388	20240903	134200	206232650	41050	41100	41100	41050	38
389	20240903	134100	204671500	41050	41050	41050	41050	25
390	20240903	134000	203645250	41050	41050	41050	41050	12
391	20240903	133900	203152650	41050	41050	41050	41050	13
392	20240903	133800	202619000	41050	41050	41050	41050	25
393	20240903	133700	201592750	41050	41100	41100	41050	82
394	20240903	133600	198223150	41050	41050	41050	41050	27
395	20240903	133500	197114800	41100	41100	41100	41100	13
396	20240903	133400	196580500	41100	41100	41100	41100	12
397	20240903	133300	196087300	41100	41100	41100	41100	25
398	20240903	133200	195059800	41100	41050	41100	41050	23
399	20240903	133100	194115150	41100	41100	41100	41100	0
400	20240903	133000	194115150	41100	41100	41100	41100	40
401	20240903	132900	192471150	41050	41050	41050	41050	51
402	20240903	132800	190377600	41050	41050	41050	41050	8
403	20240903	132700	190049200	41050	41050	41050	41050	5
404	20240903	132600	189843950	41050	41050	41050	41050	8
405	20240903	132500	189515550	41050	41050	41050	41050	3
406	20240903	132400	189392400	41050	41050	41050	41050	8
407	20240903	132300	189064000	41050	41050	41050	41050	3
408	20240903	132200	188940850	41050	41050	41050	41050	3
409	20240903	132100	188817700	41050	41050	41050	41050	3
410	20240903	132000	188694550	41100	41100	41150	41100	34
411	20240903	131900	187296950	41100	41100	41100	41100	11
412	20240903	131800	186844850	41100	41100	41100	41100	2
413	20240903	131700	186762650	41100	41100	41150	41100	4
414	20240903	131600	186598200	41100	41100	41100	41100	109
415	20240903	131500	182118300	41100	41100	41150	41100	10
416	20240903	131400	181706900	41100	41100	41100	41100	0
417	20240903	131300	181706900	41100	41100	41100	41100	5
418	20240903	131200	181501400	41100	41100	41100	41100	0
419	20240903	131100	181501400	41100	41100	41100	41100	5
420	20240903	131000	181295900	41100	41100	41100	41100	0
421	20240903	130900	181295900	41100	41100	41100	41100	31
422	20240903	130800	180021800	41150	41150	41150	41150	2
423	20240903	130700	179939500	41100	41100	41100	41100	5
424	20240903	130600	179734000	41150	41150	41150	41150	1
425	20240903	130500	179692850	41100	41100	41100	41100	0
426	20240903	130400	179692850	41100	41100	41100	41100	5
427	20240903	130300	179487350	41150	41150	41150	41150	0
428	20240903	130200	179487350	41150	41100	41150	41100	55
429	20240903	130100	177226600	41100	41100	41100	41100	0
430	20240903	130000	177226600	41100	41100	41100	41100	5
431	20240903	125900	177021100	41150	41150	41150	41150	6
432	20240903	125800	176774200	41150	41150	41150	41150	0
433	20240903	125700	176774200	41150	41150	41150	41150	1
434	20240903	125600	176733050	41100	41100	41100	41100	6
435	20240903	125500	176486450	41100	41100	41100	41100	0
436	20240903	125400	176486450	41100	41100	41100	41100	0
437	20240903	125300	176486450	41100	41100	41100	41100	0
438	20240903	125200	176486450	41100	41100	41100	41100	5
439	20240903	125100	176280950	41100	41100	41100	41100	0
440	20240903	125000	176280950	41100	41100	41100	41100	0
441	20240903	124900	176280950	41100	41100	41100	41100	0
442	20240903	124800	176280950	41100	41100	41100	41100	0
443	20240903	124700	176280950	41100	41100	41100	41100	0
444	20240903	124600	176280950	41100	41100	41100	41100	0
445	20240903	124500	176280950	41100	41100	41100	41100	4
446	20240903	124400	176116550	41150	41150	41150	41150	0
447	20240903	124300	176116550	41150	41150	41150	41150	3
448	20240903	124200	175993100	41100	41100	41100	41100	7
449	20240903	124100	175705400	41100	41100	41100	41100	18
450	20240903	124000	174965600	41050	41050	41050	41050	0
451	20240903	123900	174965600	41050	41050	41050	41050	3
452	20240903	123800	174842450	41100	41100	41100	41100	2
453	20240903	123700	174760250	41050	41050	41050	41050	0
454	20240903	123600	174760250	41050	41050	41050	41050	14
455	20240903	123500	174185550	41000	41000	41000	41000	4
456	20240903	123400	174021550	41000	41000	41000	41000	0
457	20240903	123300	174021550	41000	41000	41000	41000	4
458	20240903	123200	173857550	41050	41050	41050	41050	1
459	20240903	123100	173816500	41000	41000	41000	41000	0
460	20240903	123000	173816500	41000	41000	41000	41000	1
461	20240903	122900	173775500	41000	41050	41050	41000	4
462	20240903	122800	173611450	41000	41000	41000	41000	0
463	20240903	122700	173611450	41000	41000	41000	41000	0
464	20240903	122600	173611450	41000	41000	41000	41000	3
465	20240903	122500	173488450	41050	41050	41050	41050	0
466	20240903	122400	173488450	41050	41050	41050	41050	0
467	20240903	122300	173488450	41050	41050	41050	41050	0
468	20240903	122200	173488450	41050	41050	41050	41050	14
469	20240903	122100	172913750	41000	41000	41000	41000	8
470	20240903	122000	172585750	41000	41000	41000	41000	0
471	20240903	121900	172585750	41000	41000	41000	41000	4
472	20240903	121800	172421750	41000	41000	41000	41000	4
473	20240903	121700	172257750	41000	41000	41000	41000	0
474	20240903	121600	172257750	41000	41000	41000	41000	8
475	20240903	121500	171929750	41000	41000	41000	41000	0
476	20240903	121400	171929750	41000	41000	41000	41000	0
477	20240903	121300	171929750	41000	41000	41000	41000	55
478	20240903	121200	169674750	41000	41050	41050	41000	9
479	20240903	121100	169305700	41100	41100	41100	41100	0
480	20240903	121000	169305700	41100	41100	41100	41100	0
481	20240903	120900	169305700	41100	41100	41100	41100	0
482	20240903	120800	169305700	41100	41100	41100	41100	0
483	20240903	120700	169305700	41100	41100	41100	41100	0
484	20240903	120600	169305700	41100	41100	41100	41100	12
485	20240903	120500	168812500	41000	41000	41000	41000	0
486	20240903	120400	168812500	41000	41000	41000	41000	0
487	20240903	120300	168812500	41000	41000	41000	41000	7
488	20240903	120200	168525500	41100	41100	41100	41100	43
489	20240903	120100	166758200	41050	41050	41050	41050	0
490	20240903	120000	166758200	41050	41050	41050	41050	0
491	20240903	115900	166758200	41050	41050	41050	41050	0
492	20240903	115800	166758200	41050	41050	41050	41050	10
493	20240903	115700	166347700	41050	41050	41050	41050	0
494	20240903	115600	166347700	41050	41050	41050	41050	7
495	20240903	115500	166060350	41050	41050	41050	41050	1
496	20240903	115400	166019300	41050	41050	41050	41050	0
497	20240903	115300	166019300	41050	41100	41100	41050	3
498	20240903	115200	165896100	41050	41050	41050	41050	0
499	20240903	115100	165896100	41050	41050	41050	41050	13
500	20240903	115000	165362450	41050	41050	41050	41050	0
501	20240903	114900	165362450	41050	41050	41050	41050	0
502	20240903	114800	165362450	41050	41050	41050	41050	0
503	20240903	114700	165362450	41050	41050	41050	41050	0
504	20240903	114600	165362450	41050	41050	41050	41050	8
505	20240903	114500	165034050	41050	41050	41050	41050	8
506	20240903	114400	164705650	41050	41050	41050	41050	10
507	20240903	114300	164295150	41050	41050	41050	41050	2
508	20240903	114200	164213050	41100	41100	41100	41100	0
509	20240903	114100	164213050	41100	41100	41100	41100	2
510	20240903	114000	164130850	41050	41050	41050	41050	0
511	20240903	113900	164130850	41050	41050	41050	41050	23
512	20240903	113800	163186700	41050	41050	41050	41050	1
513	20240903	113700	163145650	41050	41050	41050	41050	0
514	20240903	113600	163145650	41050	41050	41050	41050	1
515	20240903	113500	163104600	41050	41050	41050	41050	1
516	20240903	113400	163063550	41000	41000	41000	41000	10
517	20240903	113300	162653550	41050	41050	41050	41050	0
518	20240903	113200	162653550	41050	41050	41050	41050	2
519	20240903	113100	162571450	41050	41050	41050	41050	0
520	20240903	113000	162571450	41050	41050	41050	41050	1
521	20240903	112900	162530400	41000	41000	41000	41000	10
522	20240903	112800	162120400	41000	41000	41000	41000	0
523	20240903	112700	162120400	41000	41000	41000	41000	0
524	20240903	112600	162120400	41000	41000	41000	41000	0
525	20240903	112500	162120400	41000	41000	41000	41000	10
526	20240903	112400	161710400	41050	41050	41050	41050	0
527	20240903	112300	161710400	41050	41050	41050	41050	0
528	20240903	112200	161710400	41050	41050	41050	41050	0
529	20240903	112100	161710400	41050	41050	41050	41050	0
530	20240903	112000	161710400	41050	41050	41050	41050	0
531	20240903	111900	161710400	41050	41050	41050	41050	10
532	20240903	111800	161299900	41050	41050	41050	41050	20
533	20240903	111700	160478900	41050	41050	41050	41050	0
534	20240903	111600	160478900	41050	41050	41050	41050	10
535	20240903	111500	160068400	41100	41100	41100	41100	1
536	20240903	111400	160027300	41050	41050	41050	41050	3
537	20240903	111300	159904150	41100	41100	41100	41100	136
538	20240903	111200	154314550	41100	41100	41100	41100	0
539	20240903	111100	154314550	41100	41100	41100	41100	6
540	20240903	111000	154067950	41100	41100	41100	41100	0
541	20240903	110900	154067950	41100	41100	41100	41100	6
542	20240903	110800	153821350	41100	41100	41100	41100	2
543	20240903	110700	153739150	41100	41200	41200	41100	7
544	20240903	110600	153451350	41200	41200	41200	41200	0
545	20240903	110500	153451350	41200	41200	41200	41200	0
546	20240903	110400	153451350	41200	41200	41200	41100	17
547	20240903	110300	152751450	41200	41200	41200	41200	0
548	20240903	110200	152751450	41200	41200	41200	41200	1
549	20240903	110100	152710250	41200	41200	41200	41200	9
550	20240903	110000	152339450	41200	41200	41200	41200	0
551	20240903	105900	152339450	41200	41200	41200	41200	19
552	20240903	105800	151556650	41150	41150	41150	41150	6
553	20240903	105700	151309750	41100	41100	41100	41100	10
554	20240903	105600	150898750	41100	41100	41100	41100	0
555	20240903	105500	150898750	41100	41100	41100	41100	0
556	20240903	105400	150898750	41100	41100	41100	41100	65
557	20240903	105300	148227250	41100	41100	41100	41100	0
558	20240903	105200	148227250	41100	41100	41100	41100	0
559	20240903	105100	148227250	41100	41100	41100	41100	10
560	20240903	105000	147816250	41150	41150	41150	41150	0
561	20240903	104900	147816250	41150	41150	41150	41150	52
562	20240903	104800	145676450	41150	41150	41150	41150	10
563	20240903	104700	145264950	41150	41150	41150	41150	0
564	20240903	104600	145264950	41150	41150	41150	41150	34
565	20240903	104500	143865850	41200	41200	41200	41200	25
566	20240903	104400	142835850	41200	41250	41250	41200	116
567	20240903	104300	138053400	41300	41300	41300	41300	0
568	20240903	104200	138053400	41300	41300	41300	41300	0
569	20240903	104100	138053400	41300	41300	41300	41300	54
570	20240903	104000	135823200	41400	41350	41400	41350	49
571	20240903	103900	133796000	41300	41350	41350	41300	112
572	20240903	103800	129170300	41300	41300	41300	41300	40
573	20240903	103700	127518300	41300	41300	41300	41300	18
574	20240903	103600	126774900	41250	41250	41250	41250	51
575	20240903	103500	124671150	41300	41150	41300	41150	1199
576	20240903	103400	75217250	41100	41100	41150	41100	86
577	20240903	103300	71681900	41050	41050	41050	41050	171
578	20240903	103200	64662350	41000	41000	41000	41000	19
579	20240903	103100	63883350	41000	41000	41000	41000	0
580	20240903	103000	63883350	41000	41050	41050	41000	9
581	20240903	102900	63514150	41000	41000	41000	41000	0
582	20240903	102800	63514150	41000	41000	41000	41000	3
583	20240903	102700	63391150	41000	41000	41000	41000	0
584	20240903	102600	63391150	41000	41000	41000	41000	0
585	20240903	102500	63391150	41000	41000	41000	41000	0
586	20240903	102400	63391150	41000	41000	41000	41000	4
587	20240903	102300	63227150	41050	41000	41050	41000	21
588	20240903	102200	62365200	41000	41000	41000	41000	0
589	20240903	102100	62365200	41000	41000	41000	41000	0
590	20240903	102000	62365200	41000	41000	41000	41000	0
591	20240903	101900	62365200	41000	41000	41000	41000	0
592	20240903	101800	62365200	41000	41000	41000	41000	2
593	20240903	101700	62283200	41000	41050	41050	41000	15
594	20240903	101600	61668150	40900	40900	41000	40900	239
595	20240903	101500	51873050	41000	41000	41000	41000	0
596	20240903	101400	51873050	41000	41000	41000	41000	0
597	20240903	101300	51873050	41000	41000	41000	41000	4
598	20240903	101200	51709050	41000	41000	41000	41000	0
599	20240903	101100	51709050	41000	41000	41000	41000	10
600	20240903	101000	51299050	40900	40900	40900	40900	0
601	20240903	100900	51299050	40900	40900	40900	40900	0
602	20240903	100800	51299050	40900	40900	40900	40900	0
603	20240903	100700	51299050	40900	40900	40900	40900	143
604	20240903	100600	45450350	40900	41000	41000	40900	117
605	20240903	100500	40663750	40900	40900	40900	40900	0
606	20240903	100400	40663750	40900	40900	40900	40900	0
607	20240903	100300	40663750	40900	41050	41050	40900	14
608	20240903	100200	40089800	41050	41050	41050	41050	1
609	20240903	100100	40048750	40900	40900	40900	40900	4
610	20240903	100000	39885150	40900	41050	41050	40900	27
611	20240903	095900	38779200	41050	41050	41050	41050	0
612	20240903	095800	38779200	41050	41050	41050	41050	105
613	20240903	095700	34468950	40900	40900	40900	40900	0
614	20240903	095600	34468950	40900	41050	41050	40900	58
615	20240903	095500	32089400	40900	40900	40900	40900	0
616	20240903	095400	32089400	40900	40900	40900	40900	0
617	20240903	095300	32089400	40900	40900	40900	40900	0
618	20240903	095200	32089400	40900	41000	41000	40900	15
619	20240903	095100	31474700	41000	41000	41000	41000	0
620	20240903	095000	31474700	41000	41000	41000	41000	0
621	20240903	094900	31474700	41000	41000	41000	41000	53
622	20240903	094800	29301700	41000	41000	41000	41000	0
623	20240903	094700	29301700	41000	41000	41000	41000	4
624	20240903	094600	29137700	40950	40950	40950	40950	2
625	20240903	094500	29055800	40950	40950	40950	40950	6
626	20240903	094400	28810100	41000	41000	41000	41000	4
627	20240903	094300	28646100	40900	40950	40950	40900	4
628	20240903	094200	28482450	40950	40950	40950	40950	5
629	20240903	094100	28277700	41000	41000	41000	41000	4
630	20240903	094000	28113700	41000	41000	41000	41000	0
631	20240903	093900	28113700	41000	41000	41000	41000	0
632	20240903	093800	28113700	41000	41000	41000	41000	1
633	20240903	093700	28072700	40950	40950	40950	40950	0
634	20240903	093600	28072700	40950	40950	40950	40950	5
635	20240903	093500	27867950	40950	40950	40950	40950	0
636	20240903	093400	27867950	40950	40950	40950	40950	4
637	20240903	093300	27704150	40850	40850	40850	40850	0
638	20240903	093200	27704150	40850	40850	40850	40850	9
639	20240903	093100	27336500	40950	40850	40950	40850	46
640	20240903	093000	25454400	40850	40850	40850	40850	0
641	20240903	092900	25454400	40850	40850	40850	40850	8
642	20240903	092800	25127600	40800	40800	40800	40800	0
643	20240903	092700	25127600	40800	40800	40800	40800	9
644	20240903	092600	24760400	40800	40950	41050	40800	112
645	20240903	092500	20171050	40900	40900	40900	40900	12
646	20240903	092400	19680250	40900	40900	40900	40900	2
647	20240903	092300	19598450	40900	40900	40900	40900	7
648	20240903	092200	19312150	40900	40900	40900	40900	53
649	20240903	092100	17144450	40950	40950	40950	40950	0
650	20240903	092000	17144450	40950	40950	40950	40950	36
651	20240903	091900	15670250	40950	40950	40950	40950	3
652	20240903	091800	15547400	41000	41000	41000	41000	3
653	20240903	091700	15424400	41000	41000	41050	41000	53
654	20240903	091600	13251200	41000	41000	41000	41000	12
655	20240903	091500	12759200	40950	40950	40950	40950	5
656	20240903	091400	12554450	40950	40950	40950	40950	8
657	20240903	091300	12226850	40950	40900	40950	40900	11
658	20240903	091200	11776750	40850	40850	40850	40850	40
659	20240903	091100	10142750	40900	40900	40900	40900	4
660	20240903	091000	9979150	40900	40850	40900	40850	11
661	20240903	090900	9529600	40850	40800	40850	40800	21
662	20240903	090800	8672500	40750	40750	40750	40750	12
663	20240903	090700	8183500	40750	40750	40750	40750	2
664	20240903	090600	8102000	40750	40700	40750	40700	10
665	20240903	090500	7694950	40700	40650	40700	40650	7
666	20240903	090400	7410100	40650	40650	40650	40650	3
667	20240903	090300	7288150	40650	40650	40650	40650	12
668	20240903	090200	6800350	40600	40600	40600	40600	0
669	20240903	090100	6800350	40600	40850	40850	40600	131
670	20240903	090000	1477500	40950	41050	41050	40950	36