KissMeData/006110/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	184600	1560776600	40500	40500	40500	40500	910
3	20240910	184500	1560776600	40500	40500	40500	40500	0
4	20240910	184400	1560776600	40500	40500	40500	40500	0
5	20240910	184300	1560776600	40500	40500	40500	40500	0
6	20240910	184200	1560776600	40500	40500	40500	40500	0
7	20240910	184100	1560776600	40500	40500	40500	40500	0
8	20240910	184000	1560776600	40500	40500	40500	40500	0
9	20240910	183900	1560776600	40500	40500	40500	40500	0
10	20240910	183800	1560776600	40500	40500	40500	40500	0
11	20240910	183700	1560776600	40500	40500	40500	40500	0
12	20240910	183600	1560776600	40500	40500	40500	40500	0
13	20240910	183500	1560776600	40500	40500	40500	40500	0
14	20240910	183400	1560776600	40500	40500	40500	40500	0
15	20240910	183300	1560776600	40500	40500	40500	40500	0
16	20240910	183200	1560776600	40500	40500	40500	40500	0
17	20240910	183100	1560776600	40500	40500	40500	40500	0
18	20240910	183000	1560776600	40500	40500	40500	40500	0
19	20240910	182900	1560776600	40500	40500	40500	40500	0
20	20240910	182800	1560776600	40500	40500	40500	40500	0
21	20240910	182700	1560776600	40500	40500	40500	40500	0
22	20240910	182600	1560776600	40500	40500	40500	40500	0
23	20240910	182500	1560776600	40500	40500	40500	40500	0
24	20240910	182400	1560776600	40500	40500	40500	40500	0
25	20240910	182300	1560776600	40500	40500	40500	40500	0
26	20240910	182200	1560776600	40500	40500	40500	40500	0
27	20240910	182100	1560776600	40500	40500	40500	40500	0
28	20240910	182000	1560776600	40500	40500	40500	40500	0
29	20240910	181900	1560776600	40500	40500	40500	40500	0
30	20240910	181800	1560776600	40500	40500	40500	40500	0
31	20240910	181700	1560776600	40500	40500	40500	40500	0
32	20240910	181600	1560776600	40500	40500	40500	40500	910
33	20240910	181500	1560776600	40500	40500	40500	40500	0
34	20240910	181400	1560776600	40500	40500	40500	40500	0
35	20240910	181300	1560776600	40500	40500	40500	40500	0
36	20240910	181200	1560776600	40500	40500	40500	40500	0
37	20240910	181100	1560776600	40500	40500	40500	40500	0
38	20240910	181000	1560776600	40500	40500	40500	40500	0
39	20240910	180900	1560776600	40500	40500	40500	40500	0
40	20240910	180800	1560776600	40500	40500	40500	40500	0
41	20240910	180700	1560776600	40500	40500	40500	40500	0
42	20240910	180600	1560776600	40500	40500	40500	40500	0
43	20240910	180500	1560776600	40500	40500	40500	40500	0
44	20240910	180400	1560776600	40500	40500	40500	40500	0
45	20240910	180300	1560776600	40500	40500	40500	40500	0
46	20240910	180200	1560776600	40500	40500	40500	40500	0
47	20240910	180100	1560776600	40500	40500	40500	40500	0
48	20240910	180000	1560776600	40500	40500	40500	40500	0
49	20240910	175900	1560776600	40500	40500	40500	40500	0
50	20240910	175800	1560776600	40500	40500	40500	40500	0
51	20240910	175700	1560776600	40500	40500	40500	40500	0
52	20240910	175600	1560776600	40500	40500	40500	40500	0
53	20240910	175500	1560776600	40500	40500	40500	40500	0
54	20240910	175400	1560776600	40500	40500	40500	40500	0
55	20240910	175300	1560776600	40500	40500	40500	40500	0
56	20240910	175200	1560776600	40500	40500	40500	40500	0
57	20240910	175100	1560776600	40500	40500	40500	40500	0
58	20240910	175000	1560776600	40500	40500	40500	40500	0
59	20240910	174900	1560776600	40500	40500	40500	40500	0
60	20240910	174800	1560776600	40500	40500	40500	40500	0
61	20240910	174700	1560776600	40500	40500	40500	40500	0
62	20240910	174600	1560776600	40500	40500	40500	40500	910
63	20240910	174500	1560776600	40500	40500	40500	40500	0
64	20240910	174400	1560776600	40500	40500	40500	40500	0
65	20240910	174300	1560776600	40500	40500	40500	40500	0
66	20240910	174200	1560776600	40500	40500	40500	40500	0
67	20240910	174100	1560776600	40500	40500	40500	40500	0
68	20240910	174000	1560776600	40500	40500	40500	40500	0
69	20240910	173900	1560776600	40500	40500	40500	40500	0
70	20240910	173800	1560776600	40500	40500	40500	40500	0
71	20240910	173700	1560776600	40500	40500	40500	40500	0
72	20240910	173600	1560776600	40500	40500	40500	40500	0
73	20240910	173500	1560776600	40500	40500	40500	40500	0
74	20240910	173400	1560776600	40500	40500	40500	40500	0
75	20240910	173300	1560776600	40500	40500	40500	40500	0
76	20240910	173200	1560776600	40500	40500	40500	40500	0
77	20240910	173100	1560776600	40500	40500	40500	40500	0
78	20240910	173000	1560776600	40500	40500	40500	40500	0
79	20240910	172900	1560776600	40500	40500	40500	40500	0
80	20240910	172800	1560776600	40500	40500	40500	40500	0
81	20240910	172700	1560776600	40500	40500	40500	40500	0
82	20240910	172600	1560776600	40500	40500	40500	40500	0
83	20240910	172500	1560776600	40500	40500	40500	40500	0
84	20240910	172400	1560776600	40500	40500	40500	40500	0
85	20240910	172300	1560776600	40500	40500	40500	40500	0
86	20240910	172200	1560776600	40500	40500	40500	40500	0
87	20240910	172100	1560776600	40500	40500	40500	40500	0
88	20240910	172000	1560776600	40500	40500	40500	40500	0
89	20240910	171900	1560776600	40500	40500	40500	40500	0
90	20240910	171800	1560776600	40500	40500	40500	40500	0
91	20240910	171700	1560776600	40500	40500	40500	40500	0
92	20240910	171600	1560776600	40500	40500	40500	40500	910
93	20240910	171500	1560776600	40500	40500	40500	40500	0
94	20240910	171400	1560776600	40500	40500	40500	40500	0
95	20240910	171300	1560776600	40500	40500	40500	40500	0
96	20240910	171200	1560776600	40500	40500	40500	40500	0
97	20240910	171100	1560776600	40500	40500	40500	40500	0
98	20240910	171000	1560776600	40500	40500	40500	40500	0
99	20240910	170900	1560776600	40500	40500	40500	40500	0
100	20240910	170800	1560776600	40500	40500	40500	40500	0
101	20240910	170700	1560776600	40500	40500	40500	40500	0
102	20240910	170600	1560776600	40500	40500	40500	40500	0
103	20240910	170500	1560776600	40500	40500	40500	40500	0
104	20240910	170400	1560776600	40500	40500	40500	40500	0
105	20240910	170300	1560776600	40500	40500	40500	40500	0
106	20240910	170200	1560776600	40500	40500	40500	40500	0
107	20240910	170100	1560776600	40500	40500	40500	40500	0
108	20240910	170000	1560776600	40500	40500	40500	40500	0
109	20240910	165900	1560776600	40500	40500	40500	40500	0
110	20240910	165800	1560776600	40500	40500	40500	40500	0
111	20240910	165700	1560776600	40500	40500	40500	40500	0
112	20240910	165600	1560776600	40500	40500	40500	40500	0
113	20240910	165500	1560776600	40500	40500	40500	40500	0
114	20240910	165400	1560776600	40500	40500	40500	40500	0
115	20240910	165300	1560776600	40500	40500	40500	40500	0
116	20240910	165200	1560776600	40500	40500	40500	40500	0
117	20240910	165100	1560776600	40500	40500	40500	40500	0
118	20240910	165000	1560776600	40500	40500	40500	40500	0
119	20240910	164900	1560776600	40500	40500	40500	40500	0
120	20240910	164800	1560776600	40500	40500	40500	40500	0
121	20240910	164700	1560776600	40500	40500	40500	40500	0
122	20240910	164600	1560776600	40500	40500	40500	40500	910
123	20240910	164500	1560776600	40500	40500	40500	40500	0
124	20240910	164400	1560776600	40500	40500	40500	40500	0
125	20240910	164300	1560776600	40500	40500	40500	40500	0
126	20240910	164200	1560776600	40500	40500	40500	40500	0
127	20240910	164100	1560776600	40500	40500	40500	40500	0
128	20240910	164000	1560776600	40500	40500	40500	40500	0
129	20240910	163900	1560776600	40500	40500	40500	40500	0
130	20240910	163800	1560776600	40500	40500	40500	40500	0
131	20240910	163700	1560776600	40500	40500	40500	40500	0
132	20240910	163600	1560776600	40500	40500	40500	40500	0
133	20240910	163500	1560776600	40500	40500	40500	40500	0
134	20240910	163400	1560776600	40500	40500	40500	40500	0
135	20240910	163300	1560776600	40500	40500	40500	40500	0
136	20240910	163200	1560776600	40500	40500	40500	40500	0
137	20240910	163100	1560776600	40500	40500	40500	40500	0
138	20240910	163000	1560776600	40500	40500	40500	40500	0
139	20240910	162900	1560776600	40500	40500	40500	40500	0
140	20240910	162800	1560776600	40500	40500	40500	40500	0
141	20240910	162700	1560776600	40500	40500	40500	40500	0
142	20240910	162600	1560776600	40500	40500	40500	40500	0
143	20240910	162500	1560776600	40500	40500	40500	40500	0
144	20240910	162400	1560776600	40500	40500	40500	40500	0
145	20240910	162300	1560776600	40500	40500	40500	40500	0
146	20240910	162200	1560776600	40500	40500	40500	40500	0
147	20240910	162100	1560776600	40500	40500	40500	40500	0
148	20240910	162000	1560776600	40500	40500	40500	40500	0
149	20240910	161900	1560776600	40500	40500	40500	40500	0
150	20240910	161800	1560776600	40500	40500	40500	40500	0
151	20240910	161700	1560776600	40500	40500	40500	40500	0
152	20240910	161600	1560776600	40500	40500	40500	40500	910
153	20240910	161500	1560776600	40500	40500	40500	40500	0
154	20240910	161400	1560776600	40500	40500	40500	40500	0
155	20240910	161300	1560776600	40500	40500	40500	40500	0
156	20240910	161200	1560776600	40500	40500	40500	40500	0
157	20240910	161100	1560776600	40500	40500	40500	40500	0
158	20240910	161000	1560776600	40500	40500	40500	40500	0
159	20240910	160900	1560776600	40500	40500	40500	40500	0
160	20240910	160800	1560776600	40500	40500	40500	40500	0
161	20240910	160700	1560776600	40500	40500	40500	40500	0
162	20240910	160600	1560776600	40500	40500	40500	40500	0
163	20240910	160500	1560776600	40500	40500	40500	40500	0
164	20240910	160400	1560776600	40500	40500	40500	40500	0
165	20240910	160300	1560776600	40500	40500	40500	40500	0
166	20240910	160200	1560776600	40500	40500	40500	40500	0
167	20240910	160100	1560776600	40500	40500	40500	40500	0
168	20240910	160000	1560776600	40500	40500	40500	40500	0
169	20240910	155900	1560776600	40500	40500	40500	40500	0
170	20240910	155800	1560776600	40500	40500	40500	40500	0
171	20240910	155700	1560776600	40500	40500	40500	40500	0
172	20240910	155600	1560776600	40500	40500	40500	40500	0
173	20240910	155500	1560776600	40500	40500	40500	40500	0
174	20240910	155400	1560776600	40500	40500	40500	40500	0
175	20240910	155300	1560776600	40500	40500	40500	40500	0
176	20240910	155200	1560776600	40500	40500	40500	40500	0
177	20240910	155100	1560776600	40500	40500	40500	40500	0
178	20240910	155000	1560776600	40500	40500	40500	40500	0
179	20240910	154900	1560776600	40500	40500	40500	40500	0
180	20240910	154800	1560776600	40500	40500	40500	40500	0
181	20240910	154700	1560776600	40500	40500	40500	40500	0
182	20240910	154600	1560776600	40500	40500	40500	40500	910
183	20240910	154500	1560776600	40500	40500	40500	40500	0
184	20240910	154400	1560776600	40500	40500	40500	40500	0
185	20240910	154300	1560776600	40500	40500	40500	40500	0
186	20240910	154200	1560776600	40500	40500	40500	40500	0
187	20240910	154100	1560776600	40500	40500	40500	40500	0
188	20240910	154000	1560776600	40500	40500	40500	40500	0
189	20240910	153900	1560776600	40500	40500	40500	40500	0
190	20240910	153800	1560776600	40500	40500	40500	40500	0
191	20240910	153700	1560776600	40500	40500	40500	40500	0
192	20240910	153600	1560776600	40500	40500	40500	40500	0
193	20240910	153500	1560776600	40500	40500	40500	40500	0
194	20240910	153400	1560776600	40500	40500	40500	40500	0
195	20240910	153300	1560776600	40500	40500	40500	40500	0
196	20240910	153200	1560776600	40500	40500	40500	40500	0
197	20240910	153100	1560776600	40500	40500	40500	40500	0
198	20240910	153000	1560776600	40500	40500	40500	40500	910
199	20240910	152900	1523921600	40450	40450	40450	40450	0
200	20240910	152800	1523921600	40450	40450	40450	40450	0
201	20240910	152700	1523921600	40450	40450	40450	40450	0
202	20240910	152600	1523921600	40450	40450	40450	40450	0
203	20240910	152500	1523921600	40450	40450	40450	40450	0
204	20240910	152400	1523921600	40450	40450	40450	40450	0
205	20240910	152300	1523921600	40450	40450	40450	40450	0
206	20240910	152200	1523921600	40450	40450	40450	40450	0
207	20240910	152100	1523921600	40450	40450	40450	40450	0
208	20240910	152000	1523921600	40450	40450	40450	40450	0
209	20240910	151900	1523921600	40450	40400	40450	40350	619
210	20240910	151800	1498939600	40450	40350	40450	40350	171
211	20240910	151700	1492039050	40350	40450	40500	40350	200
212	20240910	151600	1483951500	40450	40450	40450	40450	20
213	20240910	151500	1483142500	40450	40400	40500	40350	82
214	20240910	151400	1479829800	40450	40450	40500	40450	51
215	20240910	151300	1477766400	40550	40450	40550	40400	50
216	20240910	151200	1475742150	40350	40450	40450	40350	162
217	20240910	151100	1469196550	40450	40500	40550	40450	36
218	20240910	151000	1467739750	40450	40350	40450	40350	26
219	20240910	150900	1466688150	40450	40450	40550	40400	467
220	20240910	150800	1447815700	40450	40450	40450	40450	50
221	20240910	150700	1445793200	40450	40550	40550	40450	93
222	20240910	150600	1442031250	40450	40550	40550	40450	31
223	20240910	150500	1440775200	40550	40550	40550	40550	2
224	20240910	150400	1440694100	40450	40550	40550	40450	85
225	20240910	150300	1437253500	40550	40550	40600	40550	139
226	20240910	150200	1431617000	40600	40550	40600	40550	10
227	20240910	150100	1431211450	40600	40600	40600	40600	0
228	20240910	150000	1431211450	40600	40550	40600	40550	17
229	20240910	145900	1430521900	40600	40600	40600	40550	93
230	20240910	145800	1426750100	40600	40600	40600	40600	62
231	20240910	145700	1424232900	40600	40650	40650	40600	75
232	20240910	145600	1421186800	40700	40650	40700	40650	6
233	20240910	145500	1420942750	40650	40650	40650	40650	12
234	20240910	145400	1420454950	40650	40600	40650	40600	4
235	20240910	145300	1420292400	40600	40650	40650	40600	191
236	20240910	145200	1412532350	40600	40600	40650	40600	10
237	20240910	145100	1412126050	40600	40600	40650	40550	111
238	20240910	145000	1407622900	40600	40550	40600	40500	41
239	20240910	144900	1405961200	40550	40550	40550	40550	4
240	20240910	144800	1405799000	40500	40550	40600	40500	24
241	20240910	144700	1404826000	40500	40600	40650	40500	32
242	20240910	144600	1403527550	40550	40500	40600	40450	12
243	20240910	144500	1403041250	40500	40550	40600	40500	83
244	20240910	144400	1399679500	40550	40500	40550	40500	14
245	20240910	144300	1399112150	40500	40550	40550	40500	66
246	20240910	144200	1396438700	40550	40550	40600	40500	108
247	20240910	144100	1392059150	40600	40550	40600	40500	29
248	20240910	144000	1390883500	40600	40650	40650	40550	20
249	20240910	143900	1390070950	40650	40600	40650	40550	6
250	20240910	143800	1389827350	40600	40600	40600	40600	1
251	20240910	143700	1389786750	40700	40600	40700	40550	29
252	20240910	143600	1388609400	40650	40600	40700	40600	103
253	20240910	143500	1384424300	40700	40700	40700	40700	0
254	20240910	143400	1384424300	40700	40650	40700	40650	20
255	20240910	143300	1383610800	40700	40700	40700	40700	0
256	20240910	143200	1383610800	40700	40700	40700	40700	1
257	20240910	143100	1383570100	40600	40650	40700	40600	59
258	20240910	143000	1381173600	40600	40650	40650	40600	10
259	20240910	142900	1380767150	40650	40700	40700	40650	7
260	20240910	142800	1380482500	40650	40650	40650	40650	13
261	20240910	142700	1379954050	40700	40700	40700	40700	7
262	20240910	142600	1379669150	40700	40700	40700	40700	6
263	20240910	142500	1379424950	40700	40650	40700	40650	135
264	20240910	142400	1373931600	40650	40650	40650	40650	21
265	20240910	142300	1373077950	40650	40550	40650	40550	172
266	20240910	142200	1366087350	40500	40450	40500	40450	74
267	20240910	142100	1363092350	40450	40450	40450	40450	16
268	20240910	142000	1362445150	40500	40500	40550	40450	50
269	20240910	141900	1360419300	40500	40400	40500	40400	80
270	20240910	141800	1357182200	40500	40500	40500	40450	64
271	20240910	141700	1354591250	40450	40450	40450	40450	44
272	20240910	141600	1352811450	40450	40450	40450	40450	172
273	20240910	141500	1345854050	40400	40400	40400	40400	10
274	20240910	141400	1345450050	40400	40400	40400	40400	66
275	20240910	141300	1342783650	40400	40400	40400	40400	57
276	20240910	141200	1340480850	40400	40400	40400	40400	96
277	20240910	141100	1336602450	40450	40450	40450	40400	16
278	20240910	141000	1335955750	40450	40400	40450	40400	12
279	20240910	140900	1335470850	40400	40400	40400	40400	34
280	20240910	140800	1334097250	40450	40450	40450	40450	1
281	20240910	140700	1334056800	40450	40400	40450	40400	184
282	20240910	140600	1326616050	40400	40450	40450	40400	11
283	20240910	140500	1326171600	40400	40400	40400	40400	10
284	20240910	140400	1325767600	40400	40400	40400	40400	67
285	20240910	140300	1323060800	40400	40400	40400	40400	189
286	20240910	140200	1315425200	40350	40350	40400	40350	101
287	20240910	140100	1311349800	40350	40350	40350	40350	10
288	20240910	140000	1310946300	40350	40350	40350	40350	10
289	20240910	135900	1310542800	40350	40350	40350	40350	34
290	20240910	135800	1309170900	40350	40400	40400	40350	23
291	20240910	135700	1308242300	40400	40400	40400	40350	76
292	20240910	135600	1305173600	40400	40400	40400	40400	49
293	20240910	135500	1303194000	40350	40400	40400	40350	32
294	20240910	135400	1301902700	40400	40450	40450	40400	74
295	20240910	135300	1298912950	40450	40450	40450	40450	194
296	20240910	135200	1291065650	40450	40450	40500	40450	176
297	20240910	135100	1283943800	40450	40400	40450	40400	80
298	20240910	135000	1280707900	40400	40400	40400	40400	9
299	20240910	134900	1280344300	40400	40350	40400	40350	147
300	20240910	134800	1274407800	40350	40350	40350	40350	10
301	20240910	134700	1274004300	40350	40350	40400	40300	259
302	20240910	134600	1263558100	40350	40350	40400	40350	42
303	20240910	134500	1261862600	40350	40350	40350	40350	58
304	20240910	134400	1259522300	40350	40350	40350	40350	182
305	20240910	134300	1252178600	40350	40350	40350	40350	12
306	20240910	134200	1251694400	40350	40350	40350	40350	45
307	20240910	134100	1249878650	40300	40300	40300	40300	34
308	20240910	134000	1248508450	40350	40350	40350	40350	39
309	20240910	133900	1246934800	40300	40300	40300	40300	39
310	20240910	133800	1245363100	40300	40350	40350	40300	50
311	20240910	133700	1243347600	40350	40350	40350	40350	33
312	20240910	133600	1242016050	40350	40400	40400	40350	34
313	20240910	133500	1240644100	40350	40350	40350	40350	27
314	20240910	133400	1239554650	40350	40300	40350	40300	335
315	20240910	133300	1226039100	40300	40350	40350	40300	15
316	20240910	133200	1225434350	40350	40300	40350	40300	15
317	20240910	133100	1224829750	40300	40350	40350	40300	342
318	20240910	133000	1211032350	40400	40400	40400	40400	9
319	20240910	132900	1210668750	40400	40400	40400	40350	85
320	20240910	132800	1207236050	40400	40400	40400	40400	10
321	20240910	132700	1206832050	40450	40400	40450	40350	186
322	20240910	132600	1199317600	40350	40350	40400	40350	37
323	20240910	132500	1197824450	40350	40350	40350	40350	2
324	20240910	132400	1197743750	40350	40350	40350	40350	34
325	20240910	132300	1196371850	40350	40350	40350	40350	35
326	20240910	132200	1194959600	40350	40350	40350	40350	10
327	20240910	132100	1194556100	40350	40400	40400	40350	18
328	20240910	132000	1193829400	40400	40400	40400	40400	38
329	20240910	131900	1192294200	40400	40400	40400	40400	44
330	20240910	131800	1190516600	40450	40400	40450	40400	259
331	20240910	131700	1180050450	40450	40450	40450	40450	2
332	20240910	131600	1179969550	40500	40450	40500	40400	97
333	20240910	131500	1176046100	40450	40450	40450	40450	8
334	20240910	131400	1175722500	40450	40400	40450	40400	42
335	20240910	131300	1174024800	40450	40450	40450	40450	9
336	20240910	131200	1173660750	40450	40500	40500	40450	33
337	20240910	131100	1172325650	40500	40500	40500	40450	157
338	20240910	131000	1165968950	40500	40450	40500	40400	63
339	20240910	130900	1163420800	40400	40400	40400	40400	41
340	20240910	130800	1161764400	40450	40450	40450	40450	31
341	20240910	130700	1160510450	40450	40500	40500	40450	15
342	20240910	130600	1159903450	40500	40500	40500	40450	74
343	20240910	130500	1156909100	40500	40400	40500	40400	126
344	20240910	130400	1151811600	40400	40400	40400	40400	10
345	20240910	130300	1151407600	40400	40400	40400	40400	24
346	20240910	130200	1150438000	40400	40400	40400	40400	27
347	20240910	130100	1149347200	40400	40500	40500	40400	37
348	20240910	130000	1147850950	40450	40450	40450	40450	31
349	20240910	125900	1146597000	40400	40450	40450	40400	12
350	20240910	125800	1146112100	40400	40500	40500	40400	41
351	20240910	125700	1144454450	40450	40450	40450	40450	28
352	20240910	125600	1143321850	40450	40450	40450	40450	34
353	20240910	125500	1141946550	40500	40500	40500	40500	51
354	20240910	125400	1139881050	40500	40400	40500	40400	86
355	20240910	125300	1136402000	40350	40400	40400	40350	37
356	20240910	125200	1134907300	40400	40400	40400	40400	10
357	20240910	125100	1134503300	40400	40400	40400	40400	60
358	20240910	125000	1132079300	40400	40350	40400	40350	61
359	20240910	124900	1129615650	40350	40400	40400	40350	64
360	20240910	124800	1127031950	40400	40350	40400	40350	82
361	20240910	124700	1123719650	40400	40400	40400	40350	137
362	20240910	124600	1118187050	40350	40400	40400	40350	162
363	20240910	124500	1111643250	40350	40350	40400	40350	90
364	20240910	124400	1108011500	40350	40350	40350	40350	10
365	20240910	124300	1107608000	40350	40400	40400	40350	56
366	20240910	124200	1105346550	40400	40400	40400	40400	49
367	20240910	124100	1103366950	40400	40400	40400	40400	34
368	20240910	124000	1101993350	40450	40400	40450	40400	11
369	20240910	123900	1101548900	40450	40450	40450	40450	50
370	20240910	123800	1099526400	40400	40500	40500	40400	27
371	20240910	123700	1098435100	40500	40400	40500	40400	36
372	20240910	123600	1096979700	40450	40400	40450	40400	166
373	20240910	123500	1090266200	40400	40400	40400	40400	16
374	20240910	123400	1089619800	40400	40400	40400	40400	10
375	20240910	123300	1089215800	40400	40400	40400	40400	158
376	20240910	123200	1082832600	40400	40400	40400	40400	43
377	20240910	123100	1081095400	40400	40400	40450	40400	45
378	20240910	123000	1079277350	40400	40500	40500	40400	27
379	20240910	122900	1078185450	40500	40400	40500	40400	279
380	20240910	122800	1066899700	40400	40400	40400	40350	183
381	20240910	122700	1059506650	40450	40400	40450	40400	56
382	20240910	122600	1057243750	40350	40350	40350	40300	194
383	20240910	122500	1049416350	40300	40350	40350	40300	191
384	20240910	122400	1041710700	40350	40350	40350	40350	103
385	20240910	122300	1037554650	40350	40400	40400	40350	62
386	20240910	122200	1035052400	40400	40400	40400	40400	27
387	20240910	122100	1033961600	40450	40350	40450	40350	110
388	20240910	122000	1029520350	40400	40350	40400	40350	27
389	20240910	121900	1028430650	40400	40400	40400	40350	71
390	20240910	121800	1025563250	40400	40400	40400	40350	174
391	20240910	121700	1018534350	40400	40400	40400	40400	169
392	20240910	121600	1011706750	40400	40400	40450	40400	115
393	20240910	121500	1007060700	40400	40450	40450	40400	157
394	20240910	121400	1000717850	40450	40450	40450	40400	221
395	20240910	121300	991780250	40450	40550	40550	40450	274
396	20240910	121200	980683200	40500	40500	40500	40500	10
397	20240910	121100	980278200	40500	40500	40500	40500	10
398	20240910	121000	979873200	40500	40500	40500	40500	59
399	20240910	120900	977483700	40500	40500	40500	40500	10
400	20240910	120800	977078700	40500	40500	40500	40500	208
401	20240910	120700	968654700	40550	40550	40550	40500	12
402	20240910	120600	968168600	40550	40550	40550	40500	16
403	20240910	120500	967520300	40500	40550	40550	40500	33
404	20240910	120400	966183350	40550	40550	40550	40550	51
405	20240910	120300	964115300	40550	40550	40550	40550	32
406	20240910	120200	962817700	40550	40500	40550	40500	267
407	20240910	120100	951991350	40500	40500	40550	40500	22
408	20240910	120000	951099800	40550	40550	40550	40550	68
409	20240910	115900	948342400	40550	40550	40550	40550	0
410	20240910	115800	948342400	40550	40550	40550	40550	107
411	20240910	115700	944003550	40550	40550	40550	40550	10
412	20240910	115600	943598050	40550	40550	40550	40550	110
413	20240910	115500	939137550	40550	40600	40600	40550	38
414	20240910	115400	937596450	40600	40600	40600	40600	10
415	20240910	115300	937190450	40550	40600	40600	40550	39
416	20240910	115200	935607200	40600	40600	40600	40600	22
417	20240910	115100	934714000	40600	40600	40600	40600	10
418	20240910	115000	934308000	40600	40600	40600	40600	34
419	20240910	114900	932927600	40600	40600	40600	40600	10
420	20240910	114800	932521600	40600	40600	40650	40600	48
421	20240910	114700	930572100	40650	40700	40700	40650	110
422	20240910	114600	926096550	40700	40700	40700	40700	10
423	20240910	114500	925689550	40700	40700	40700	40700	34
424	20240910	114400	924305750	40700	40700	40700	40700	10
425	20240910	114300	923898750	40700	40650	40700	40650	63
426	20240910	114200	921335900	40600	40650	40650	40600	76
427	20240910	114100	918247700	40650	40650	40650	40650	10
428	20240910	114000	917841200	40650	40700	40700	40650	35
429	20240910	113900	916417900	40700	40750	40750	40700	13
430	20240910	113800	915888750	40750	40650	40750	40650	70
431	20240910	113700	913040750	40650	40600	40650	40600	420
432	20240910	113600	895985700	40550	40550	40550	40550	10
433	20240910	113500	895580200	40550	40550	40550	40550	39
434	20240910	113400	893998750	40550	40550	40550	40550	20
435	20240910	113300	893187750	40550	40600	40600	40550	139
436	20240910	113200	887550850	40600	40650	40650	40600	39
437	20240910	113100	885967100	40600	40650	40650	40600	15
438	20240910	113000	885357900	40600	40600	40650	40600	78
439	20240910	112900	882188900	40600	40600	40600	40600	153
440	20240910	112800	875977100	40600	40600	40600	40600	26
441	20240910	112700	874921500	40600	40600	40600	40550	57
442	20240910	112600	872608500	40600	40600	40600	40600	44
443	20240910	112500	870822100	40600	40600	40600	40600	70
444	20240910	112400	867980100	40600	40600	40600	40600	10
445	20240910	112300	867574100	40600	40650	40650	40600	12
446	20240910	112200	867086800	40600	40600	40600	40600	33
447	20240910	112100	865747000	40600	40600	40600	40600	10
448	20240910	112000	865341000	40600	40650	40650	40600	71
449	20240910	111900	862458350	40650	40500	40650	40500	999
450	20240910	111800	821942550	40550	40500	40550	40500	105
451	20240910	111700	817686200	40550	40600	40600	40550	154
452	20240910	111600	811441150	40600	40550	40600	40550	55
453	20240910	111500	809208650	40550	40550	40550	40550	52
454	20240910	111400	807100050	40550	40600	40600	40550	119
455	20240910	111300	802269150	40650	40600	40650	40600	11
456	20240910	111200	801822500	40650	40600	40650	40600	47
457	20240910	111100	799912000	40600	40700	40700	40600	90
458	20240910	111000	796252900	40750	40600	40750	40600	45
459	20240910	110900	794423750	40650	40600	40650	40550	157
460	20240910	110800	788042650	40600	40650	40650	40600	14
461	20240910	110700	787474050	40600	40600	40600	40500	287
462	20240910	110600	775838350	40650	40600	40650	40600	12
463	20240910	110500	775351100	40600	40700	40700	40600	195
464	20240910	110400	767429200	40650	40750	40750	40650	114
465	20240910	110300	762789750	40750	40850	40850	40750	6
466	20240910	110200	762544850	40700	40900	40900	40700	2821
467	20240910	110100	647367550	40900	40950	40950	40900	514
468	20240910	110000	626335450	40950	40950	40950	40950	22
469	20240910	105900	625434550	40950	40950	41000	40950	49
470	20240910	105800	623427250	41000	40950	41000	40950	172
471	20240910	105700	616379250	40950	40950	40950	40950	34
472	20240910	105600	614986950	41000	40950	41000	40950	50
473	20240910	105500	612937450	40950	40950	40950	40950	38
474	20240910	105400	611381350	40950	40950	40950	40950	24
475	20240910	105300	610398550	40950	40950	40950	40950	10
476	20240910	105200	609989050	40950	40950	41000	40950	38
477	20240910	105100	608432750	40950	40950	40950	40950	10
478	20240910	105000	608023250	40950	40950	40950	40950	10
479	20240910	104900	607613750	40950	40950	40950	40900	263
480	20240910	104800	596845600	40950	41000	41000	40950	15
481	20240910	104700	596230850	40950	40950	40950	40900	286
482	20240910	104600	584520350	40900	40950	40950	40900	15
483	20240910	104500	583906600	40950	40950	40950	40900	30
484	20240910	104400	582678600	40900	40900	40950	40900	75
485	20240910	104300	579610100	40950	40950	40950	40900	21
486	20240910	104200	578750650	40950	41000	41000	40950	59
487	20240910	104100	576334250	41000	41000	41000	41000	10
488	20240910	104000	575924250	41000	41000	41000	41000	32
489	20240910	103900	574612250	41000	41000	41000	41000	49
490	20240910	103800	572603250	41000	41000	41000	40950	34
491	20240910	103700	571209750	41000	41000	41000	41000	3
492	20240910	103600	571086750	40950	40950	40950	40950	76
493	20240910	103500	567974550	40950	40900	40950	40850	206
494	20240910	103400	559548250	40900	40900	40950	40900	125
495	20240910	103300	554432350	40950	40950	41000	40900	182
496	20240910	103200	546984300	41000	41000	41000	41000	15
497	20240910	103100	546369300	41000	41050	41050	40950	615
498	20240910	103000	521148150	41050	41150	41150	41050	506
499	20240910	102900	500358750	41150	41150	41200	41150	135
500	20240910	102800	494798450	41150	41200	41200	41150	144
501	20240910	102700	488872750	41150	41150	41150	41150	70
502	20240910	102600	485992250	41200	41250	41250	41150	591
503	20240910	102500	461643500	41250	41250	41250	41200	16
504	20240910	102400	460984000	41250	41350	41350	41250	722
505	20240910	102300	431170550	41350	41350	41350	41350	30
506	20240910	102200	429930050	41400	41350	41400	41350	13
507	20240910	102100	429392450	41400	41500	41500	41400	106
508	20240910	102000	425001450	41500	41450	41500	41450	85
509	20240910	101900	421478150	41500	41500	41500	41500	31
510	20240910	101800	420191650	41550	41550	41550	41550	0
511	20240910	101700	420191650	41550	41550	41550	41550	18
512	20240910	101600	419443750	41600	41450	41600	41450	11
513	20240910	101500	418986300	41450	41450	41450	41450	0
514	20240910	101400	418986300	41450	41500	41500	41450	38
515	20240910	101300	417409950	41500	41500	41500	41500	0
516	20240910	101200	417409950	41500	41500	41500	41500	11
517	20240910	101100	416953450	41500	41500	41500	41500	14
518	20240910	101000	416372450	41500	41500	41500	41500	1
519	20240910	100900	416330950	41550	41550	41550	41550	0
520	20240910	100800	416330950	41550	41550	41550	41550	0
521	20240910	100700	416330950	41550	41500	41550	41500	8
522	20240910	100600	415998650	41550	41550	41550	41550	1
523	20240910	100500	415957100	41500	41500	41500	41500	160
524	20240910	100400	409317100	41500	41500	41500	41500	0
525	20240910	100300	409317100	41500	41500	41600	41500	51
526	20240910	100200	407199400	41500	41500	41500	41500	2
527	20240910	100100	407116400	41500	41650	41650	41500	332
528	20240910	100000	393313050	41700	41600	41800	41600	17
529	20240910	095900	392604450	41800	41650	41800	41600	56
530	20240910	095800	390272150	41600	41600	41600	41600	7
531	20240910	095700	389980950	41650	41600	41650	41600	12
532	20240910	095600	389481350	41600	41650	41650	41600	9
533	20240910	095500	389106650	41650	41700	41750	41650	98
534	20240910	095400	385020100	41750	41800	41800	41750	9
535	20240910	095300	384644200	41750	41700	41850	41700	73
536	20240910	095200	381593050	41700	41750	41750	41650	156
537	20240910	095100	375094500	41850	41700	41850	41650	6
538	20240910	095000	374844150	41650	41650	41700	41650	11
539	20240910	094900	374385750	41850	41650	41850	41650	12
540	20240910	094800	373885600	41700	41900	41900	41700	86
541	20240910	094700	370299200	41650	41650	41800	41650	113
542	20240910	094600	365577000	41650	41400	41700	41400	200
543	20240910	094500	357249250	41550	41400	41550	41400	15
544	20240910	094400	356627050	41350	41350	41350	41350	11
545	20240910	094300	356172200	41350	41350	41450	41350	10
546	20240910	094200	355758500	41350	41350	41450	41350	7
547	20240910	094100	355468850	41350	41350	41450	41350	10
548	20240910	094000	355055050	41400	41450	41500	41400	10
549	20240910	093900	354640500	41450	41450	41450	41450	4
550	20240910	093800	354474700	41450	41350	41450	41300	10
551	20240910	093700	354060850	41450	41300	41450	41300	52
552	20240910	093600	351909500	41300	41350	41350	41300	105
553	20240910	093500	347570600	41350	41350	41350	41350	28
554	20240910	093400	346412800	41450	41350	41450	41350	278
555	20240910	093300	334904500	41300	41450	41450	41300	43
556	20240910	093200	333122600	41300	41450	41450	41250	85
557	20240910	093100	329613450	41250	41350	41350	41250	58
558	20240910	093000	327218100	41350	41350	41500	41350	18
559	20240910	092900	326472350	41300	41300	41600	41300	134
560	20240910	092800	320931650	41300	41400	41400	41300	474
561	20240910	092700	301309000	41450	41400	41700	41400	190
562	20240910	092600	293392000	41400	41450	41500	41400	138
563	20240910	092500	287667050	41500	41500	41700	41450	22
564	20240910	092400	286752850	41450	41650	42000	41450	81
565	20240910	092300	283374000	41500	41500	42050	41250	275
566	20240910	092200	271881900	41500	41400	41500	41200	64
567	20240910	092100	269233200	41350	41200	41350	41200	104
568	20240910	092000	264934750	41200	41200	41350	41150	20
569	20240910	091900	264110600	41250	41200	41400	41150	172
570	20240910	091800	257022050	41450	41200	41450	41200	6
571	20240910	091700	256774600	41200	41150	41500	41100	39
572	20240910	091600	255169800	41100	41450	41450	41100	820
573	20240910	091500	221356000	41450	41500	41500	41450	103
574	20240910	091400	217084300	41450	41500	41500	41400	1374
575	20240910	091300	160076250	41550	41650	41650	41550	481
576	20240910	091200	140069000	41650	41700	41700	41650	684
577	20240910	091100	111553850	41700	41750	41950	41700	32
578	20240910	091000	110214450	41700	41800	41800	41700	15
579	20240910	090900	109588250	41800	41850	41900	41650	31
580	20240910	090800	108292150	41650	41750	41750	41650	70
581	20240910	090700	105372700	41750	41850	41850	41650	318
582	20240910	090600	92100550	41900	42000	42000	41850	413
583	20240910	090500	74773900	42050	42050	42250	41950	158
584	20240910	090400	68127800	42300	42150	42400	42100	514
585	20240910	090300	46378650	42350	42050	42400	42000	198
586	20240910	090200	38019100	42000	41850	42400	41850	188
587	20240910	090100	30089550	42150	41800	42200	41750	61
588	20240910	090000	27525850	41950	41600	42350	41600	661