KissMeData/051600/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	193000	4903302100	40800	40800	40800	40800	6807
3	20240911	192900	4903302100	40800	40800	40800	40800	0
4	20240911	192800	4903302100	40800	40800	40800	40800	0
5	20240911	192700	4903302100	40800	40800	40800	40800	0
6	20240911	192600	4903302100	40800	40800	40800	40800	0
7	20240911	192500	4903302100	40800	40800	40800	40800	0
8	20240911	192400	4903302100	40800	40800	40800	40800	0
9	20240911	192300	4903302100	40800	40800	40800	40800	0
10	20240911	192200	4903302100	40800	40800	40800	40800	0
11	20240911	192100	4903302100	40800	40800	40800	40800	0
12	20240911	192000	4903302100	40800	40800	40800	40800	0
13	20240911	191900	4903302100	40800	40800	40800	40800	0
14	20240911	191800	4903302100	40800	40800	40800	40800	0
15	20240911	191700	4903302100	40800	40800	40800	40800	0
16	20240911	191600	4903302100	40800	40800	40800	40800	0
17	20240911	191500	4903302100	40800	40800	40800	40800	0
18	20240911	191400	4903302100	40800	40800	40800	40800	0
19	20240911	191300	4903302100	40800	40800	40800	40800	0
20	20240911	191200	4903302100	40800	40800	40800	40800	0
21	20240911	191100	4903302100	40800	40800	40800	40800	0
22	20240911	191000	4903302100	40800	40800	40800	40800	0
23	20240911	190900	4903302100	40800	40800	40800	40800	0
24	20240911	190800	4903302100	40800	40800	40800	40800	0
25	20240911	190700	4903302100	40800	40800	40800	40800	0
26	20240911	190600	4903302100	40800	40800	40800	40800	0
27	20240911	190500	4903302100	40800	40800	40800	40800	0
28	20240911	190400	4903302100	40800	40800	40800	40800	0
29	20240911	190300	4903302100	40800	40800	40800	40800	0
30	20240911	190200	4903302100	40800	40800	40800	40800	0
31	20240911	190100	4903302100	40800	40800	40800	40800	0
32	20240911	190000	4903302100	40800	40800	40800	40800	6807
33	20240911	185900	4903302100	40800	40800	40800	40800	0
34	20240911	185800	4903302100	40800	40800	40800	40800	0
35	20240911	185700	4903302100	40800	40800	40800	40800	0
36	20240911	185600	4903302100	40800	40800	40800	40800	0
37	20240911	185500	4903302100	40800	40800	40800	40800	0
38	20240911	185400	4903302100	40800	40800	40800	40800	0
39	20240911	185300	4903302100	40800	40800	40800	40800	0
40	20240911	185200	4903302100	40800	40800	40800	40800	0
41	20240911	185100	4903302100	40800	40800	40800	40800	0
42	20240911	185000	4903302100	40800	40800	40800	40800	0
43	20240911	184900	4903302100	40800	40800	40800	40800	0
44	20240911	184800	4903302100	40800	40800	40800	40800	0
45	20240911	184700	4903302100	40800	40800	40800	40800	0
46	20240911	184600	4903302100	40800	40800	40800	40800	0
47	20240911	184500	4903302100	40800	40800	40800	40800	0
48	20240911	184400	4903302100	40800	40800	40800	40800	0
49	20240911	184300	4903302100	40800	40800	40800	40800	0
50	20240911	184200	4903302100	40800	40800	40800	40800	0
51	20240911	184100	4903302100	40800	40800	40800	40800	0
52	20240911	184000	4903302100	40800	40800	40800	40800	0
53	20240911	183900	4903302100	40800	40800	40800	40800	0
54	20240911	183800	4903302100	40800	40800	40800	40800	0
55	20240911	183700	4903302100	40800	40800	40800	40800	0
56	20240911	183600	4903302100	40800	40800	40800	40800	0
57	20240911	183500	4903302100	40800	40800	40800	40800	0
58	20240911	183400	4903302100	40800	40800	40800	40800	0
59	20240911	183300	4903302100	40800	40800	40800	40800	0
60	20240911	183200	4903302100	40800	40800	40800	40800	0
61	20240911	183100	4903302100	40800	40800	40800	40800	0
62	20240911	183000	4903302100	40800	40800	40800	40800	6807
63	20240911	182900	4903302100	40800	40800	40800	40800	0
64	20240911	182800	4903302100	40800	40800	40800	40800	0
65	20240911	182700	4903302100	40800	40800	40800	40800	0
66	20240911	182600	4903302100	40800	40800	40800	40800	0
67	20240911	182500	4903302100	40800	40800	40800	40800	0
68	20240911	182400	4903302100	40800	40800	40800	40800	0
69	20240911	182300	4903302100	40800	40800	40800	40800	0
70	20240911	182200	4903302100	40800	40800	40800	40800	0
71	20240911	182100	4903302100	40800	40800	40800	40800	0
72	20240911	182000	4903302100	40800	40800	40800	40800	0
73	20240911	181900	4903302100	40800	40800	40800	40800	0
74	20240911	181800	4903302100	40800	40800	40800	40800	0
75	20240911	181700	4903302100	40800	40800	40800	40800	0
76	20240911	181600	4903302100	40800	40800	40800	40800	0
77	20240911	181500	4903302100	40800	40800	40800	40800	0
78	20240911	181400	4903302100	40800	40800	40800	40800	0
79	20240911	181300	4903302100	40800	40800	40800	40800	0
80	20240911	181200	4903302100	40800	40800	40800	40800	0
81	20240911	181100	4903302100	40800	40800	40800	40800	0
82	20240911	181000	4903302100	40800	40800	40800	40800	0
83	20240911	180900	4903302100	40800	40800	40800	40800	0
84	20240911	180800	4903302100	40800	40800	40800	40800	0
85	20240911	180700	4903302100	40800	40800	40800	40800	0
86	20240911	180600	4903302100	40800	40800	40800	40800	0
87	20240911	180500	4903302100	40800	40800	40800	40800	0
88	20240911	180400	4903302100	40800	40800	40800	40800	0
89	20240911	180300	4903302100	40800	40800	40800	40800	0
90	20240911	180200	4903302100	40800	40800	40800	40800	0
91	20240911	180100	4903302100	40800	40800	40800	40800	0
92	20240911	180000	4903302100	40800	40800	40800	40800	6807
93	20240911	175900	4903302100	40800	40800	40800	40800	0
94	20240911	175800	4903302100	40800	40800	40800	40800	0
95	20240911	175700	4903302100	40800	40800	40800	40800	0
96	20240911	175600	4903302100	40800	40800	40800	40800	0
97	20240911	175500	4903302100	40800	40800	40800	40800	0
98	20240911	175400	4903302100	40800	40800	40800	40800	0
99	20240911	175300	4903302100	40800	40800	40800	40800	0
100	20240911	175200	4903302100	40800	40800	40800	40800	0
101	20240911	175100	4903302100	40800	40800	40800	40800	0
102	20240911	175000	4903302100	40800	40800	40800	40800	0
103	20240911	174900	4903302100	40800	40800	40800	40800	0
104	20240911	174800	4903302100	40800	40800	40800	40800	0
105	20240911	174700	4903302100	40800	40800	40800	40800	0
106	20240911	174600	4903302100	40800	40800	40800	40800	0
107	20240911	174500	4903302100	40800	40800	40800	40800	0
108	20240911	174400	4903302100	40800	40800	40800	40800	0
109	20240911	174300	4903302100	40800	40800	40800	40800	0
110	20240911	174200	4903302100	40800	40800	40800	40800	0
111	20240911	174100	4903302100	40800	40800	40800	40800	0
112	20240911	174000	4903302100	40800	40800	40800	40800	0
113	20240911	173900	4903302100	40800	40800	40800	40800	0
114	20240911	173800	4903302100	40800	40800	40800	40800	0
115	20240911	173700	4903302100	40800	40800	40800	40800	0
116	20240911	173600	4903302100	40800	40800	40800	40800	0
117	20240911	173500	4903302100	40800	40800	40800	40800	0
118	20240911	173400	4903302100	40800	40800	40800	40800	0
119	20240911	173300	4903302100	40800	40800	40800	40800	0
120	20240911	173200	4903302100	40800	40800	40800	40800	0
121	20240911	173100	4903302100	40800	40800	40800	40800	0
122	20240911	173000	4903302100	40800	40800	40800	40800	6807
123	20240911	172900	4903302100	40800	40800	40800	40800	0
124	20240911	172800	4903302100	40800	40800	40800	40800	0
125	20240911	172700	4903302100	40800	40800	40800	40800	0
126	20240911	172600	4903302100	40800	40800	40800	40800	0
127	20240911	172500	4903302100	40800	40800	40800	40800	0
128	20240911	172400	4903302100	40800	40800	40800	40800	0
129	20240911	172300	4903302100	40800	40800	40800	40800	0
130	20240911	172200	4903302100	40800	40800	40800	40800	0
131	20240911	172100	4903302100	40800	40800	40800	40800	0
132	20240911	172000	4903302100	40800	40800	40800	40800	0
133	20240911	171900	4903302100	40800	40800	40800	40800	0
134	20240911	171800	4903302100	40800	40800	40800	40800	0
135	20240911	171700	4903302100	40800	40800	40800	40800	0
136	20240911	171600	4903302100	40800	40800	40800	40800	0
137	20240911	171500	4903302100	40800	40800	40800	40800	0
138	20240911	171400	4903302100	40800	40800	40800	40800	0
139	20240911	171300	4903302100	40800	40800	40800	40800	0
140	20240911	171200	4903302100	40800	40800	40800	40800	0
141	20240911	171100	4903302100	40800	40800	40800	40800	0
142	20240911	171000	4903302100	40800	40800	40800	40800	0
143	20240911	170900	4903302100	40800	40800	40800	40800	0
144	20240911	170800	4903302100	40800	40800	40800	40800	0
145	20240911	170700	4903302100	40800	40800	40800	40800	0
146	20240911	170600	4903302100	40800	40800	40800	40800	0
147	20240911	170500	4903302100	40800	40800	40800	40800	0
148	20240911	170400	4903302100	40800	40800	40800	40800	0
149	20240911	170300	4903302100	40800	40800	40800	40800	0
150	20240911	170200	4903302100	40800	40800	40800	40800	0
151	20240911	170100	4903302100	40800	40800	40800	40800	0
152	20240911	170000	4903302100	40800	40800	40800	40800	6807
153	20240911	165900	4903302100	40800	40800	40800	40800	0
154	20240911	165800	4903302100	40800	40800	40800	40800	0
155	20240911	165700	4903302100	40800	40800	40800	40800	0
156	20240911	165600	4903302100	40800	40800	40800	40800	0
157	20240911	165500	4903302100	40800	40800	40800	40800	0
158	20240911	165400	4903302100	40800	40800	40800	40800	0
159	20240911	165300	4903302100	40800	40800	40800	40800	0
160	20240911	165200	4903302100	40800	40800	40800	40800	0
161	20240911	165100	4903302100	40800	40800	40800	40800	0
162	20240911	165000	4903302100	40800	40800	40800	40800	0
163	20240911	164900	4903302100	40800	40800	40800	40800	0
164	20240911	164800	4903302100	40800	40800	40800	40800	0
165	20240911	164700	4903302100	40800	40800	40800	40800	0
166	20240911	164600	4903302100	40800	40800	40800	40800	0
167	20240911	164500	4903302100	40800	40800	40800	40800	0
168	20240911	164400	4903302100	40800	40800	40800	40800	0
169	20240911	164300	4903302100	40800	40800	40800	40800	0
170	20240911	164200	4903302100	40800	40800	40800	40800	0
171	20240911	164100	4903302100	40800	40800	40800	40800	0
172	20240911	164000	4903302100	40800	40800	40800	40800	0
173	20240911	163900	4903302100	40800	40800	40800	40800	0
174	20240911	163800	4903302100	40800	40800	40800	40800	0
175	20240911	163700	4903302100	40800	40800	40800	40800	0
176	20240911	163600	4903302100	40800	40800	40800	40800	0
177	20240911	163500	4903302100	40800	40800	40800	40800	0
178	20240911	163400	4903302100	40800	40800	40800	40800	0
179	20240911	163300	4903302100	40800	40800	40800	40800	0
180	20240911	163200	4903302100	40800	40800	40800	40800	0
181	20240911	163100	4903302100	40800	40800	40800	40800	0
182	20240911	163000	4903302100	40800	40800	40800	40800	6807
183	20240911	162900	4903302100	40800	40800	40800	40800	0
184	20240911	162800	4903302100	40800	40800	40800	40800	0
185	20240911	162700	4903302100	40800	40800	40800	40800	0
186	20240911	162600	4903302100	40800	40800	40800	40800	0
187	20240911	162500	4903302100	40800	40800	40800	40800	0
188	20240911	162400	4903302100	40800	40800	40800	40800	0
189	20240911	162300	4903302100	40800	40800	40800	40800	0
190	20240911	162200	4903302100	40800	40800	40800	40800	0
191	20240911	162100	4903302100	40800	40800	40800	40800	0
192	20240911	162000	4903302100	40800	40800	40800	40800	0
193	20240911	161900	4903302100	40800	40800	40800	40800	0
194	20240911	161800	4903302100	40800	40800	40800	40800	0
195	20240911	161700	4903302100	40800	40800	40800	40800	0
196	20240911	161600	4903302100	40800	40800	40800	40800	0
197	20240911	161500	4903302100	40800	40800	40800	40800	0
198	20240911	161400	4903302100	40800	40800	40800	40800	0
199	20240911	161300	4903302100	40800	40800	40800	40800	0
200	20240911	161200	4903302100	40800	40800	40800	40800	0
201	20240911	161100	4903302100	40800	40800	40800	40800	0
202	20240911	161000	4903302100	40800	40800	40800	40800	0
203	20240911	160900	4903302100	40800	40800	40800	40800	0
204	20240911	160800	4903302100	40800	40800	40800	40800	0
205	20240911	160700	4903302100	40800	40800	40800	40800	0
206	20240911	160600	4903302100	40800	40800	40800	40800	0
207	20240911	160500	4903302100	40800	40800	40800	40800	0
208	20240911	160400	4903302100	40800	40800	40800	40800	0
209	20240911	160300	4903302100	40800	40800	40800	40800	0
210	20240911	160200	4903302100	40800	40800	40800	40800	0
211	20240911	160100	4903302100	40800	40800	40800	40800	0
212	20240911	160000	4903302100	40800	40800	40800	40800	6807
213	20240911	155900	4903302100	40800	40800	40800	40800	0
214	20240911	155800	4903302100	40800	40800	40800	40800	0
215	20240911	155700	4903302100	40800	40800	40800	40800	0
216	20240911	155600	4903302100	40800	40800	40800	40800	0
217	20240911	155500	4903302100	40800	40800	40800	40800	0
218	20240911	155400	4903302100	40800	40800	40800	40800	0
219	20240911	155300	4903302100	40800	40800	40800	40800	0
220	20240911	155200	4903302100	40800	40800	40800	40800	0
221	20240911	155100	4903302100	40800	40800	40800	40800	0
222	20240911	155000	4903302100	40800	40800	40800	40800	0
223	20240911	154900	4903302100	40800	40800	40800	40800	0
224	20240911	154800	4903302100	40800	40800	40800	40800	0
225	20240911	154700	4903302100	40800	40800	40800	40800	0
226	20240911	154600	4903302100	40800	40800	40800	40800	0
227	20240911	154500	4903302100	40800	40800	40800	40800	0
228	20240911	154400	4903302100	40800	40800	40800	40800	0
229	20240911	154300	4903302100	40800	40800	40800	40800	0
230	20240911	154200	4903302100	40800	40800	40800	40800	0
231	20240911	154100	4903302100	40800	40800	40800	40800	0
232	20240911	154000	4903302100	40800	40800	40800	40800	0
233	20240911	153900	4903302100	40800	40800	40800	40800	0
234	20240911	153800	4903302100	40800	40800	40800	40800	0
235	20240911	153700	4903302100	40800	40800	40800	40800	0
236	20240911	153600	4903302100	40800	40800	40800	40800	0
237	20240911	153500	4903302100	40800	40800	40800	40800	0
238	20240911	153400	4903302100	40800	40800	40800	40800	0
239	20240911	153300	4903302100	40800	40800	40800	40800	0
240	20240911	153200	4903302100	40800	40800	40800	40800	0
241	20240911	153100	4903302100	40800	40800	40800	40800	0
242	20240911	153000	4903302100	40800	40800	40800	40800	13614
243	20240911	152900	4625576500	40800	40800	40800	40800	0
244	20240911	152800	4625576500	40800	40800	40800	40800	0
245	20240911	152700	4625576500	40800	40800	40800	40800	0
246	20240911	152600	4625576500	40800	40800	40800	40800	0
247	20240911	152500	4625576500	40800	40800	40800	40800	0
248	20240911	152400	4625576500	40800	40800	40800	40800	0
249	20240911	152300	4625576500	40800	40800	40800	40800	0
250	20240911	152200	4625576500	40800	40800	40800	40800	0
251	20240911	152100	4625576500	40800	40800	40800	40800	0
252	20240911	152000	4625576500	40800	40800	40800	40800	0
253	20240911	151900	4625576500	40800	40700	40800	40700	1318
254	20240911	151800	4571908250	40750	40750	40800	40750	697
255	20240911	151700	4543505250	40750	40800	40800	40750	665
256	20240911	151600	4516391300	40750	40800	40800	40700	1550
257	20240911	151500	4453226600	40800	40800	40800	40750	277
258	20240911	151400	4441935950	40750	40750	40850	40750	191
259	20240911	151300	4434143700	40750	40750	40850	40750	314
260	20240911	151200	4421343800	40800	40750	40850	40750	210
261	20240911	151100	4412782400	40750	40800	40850	40750	824
262	20240911	151000	4379168350	40800	40800	40850	40800	706
263	20240911	150900	4350363000	40800	40800	40850	40750	1364
264	20240911	150800	4294747300	40800	40800	40850	40800	256
265	20240911	150700	4284301650	40800	40800	40850	40800	310
266	20240911	150600	4271653300	40850	40850	40850	40750	856
267	20240911	150500	4236725500	40850	40850	40900	40850	44
268	20240911	150400	4234927250	40900	40850	40900	40850	116
269	20240911	150300	4230185550	40850	40850	40900	40800	158
270	20240911	150200	4223728450	40900	40850	40900	40850	47
271	20240911	150100	4221806500	40850	40900	40900	40850	173
272	20240911	150000	4214739050	40850	40800	40850	40750	585
273	20240911	145900	4190871250	40800	40750	40800	40750	41
274	20240911	145800	4189198750	40750	40800	40800	40750	102
275	20240911	145700	4185038500	40800	40750	40800	40750	28
276	20240911	145600	4183896800	40750	40800	40800	40750	86
277	20240911	145500	4180388200	40750	40750	40800	40750	361
278	20240911	145400	4165675950	40750	40800	40800	40750	90
279	20240911	145300	4162007800	40750	40800	40800	40750	26
280	20240911	145200	4160947750	40750	40800	40800	40750	65
281	20240911	145100	4158295900	40800	40800	40800	40750	82
282	20240911	145000	4154953050	40800	40750	40800	40750	85
283	20240911	144900	4151485100	40750	40750	40800	40750	118
284	20240911	144800	4146676100	40750	40750	40800	40700	267
285	20240911	144700	4135798100	40750	40800	40800	40750	600
286	20240911	144600	4111347100	40800	40700	40800	40700	501
287	20240911	144500	4090928600	40700	40750	40750	40700	101
288	20240911	144400	4086813850	40750	40750	40750	40700	244
289	20240911	144300	4076880850	40750	40750	40750	40750	30
290	20240911	144200	4075658350	40750	40750	40800	40750	144
291	20240911	144100	4069790300	40750	40700	40750	40650	256
292	20240911	144000	4059379350	40750	40700	40750	40700	300
293	20240911	143900	4047169250	40750	40750	40750	40750	48
294	20240911	143800	4045213250	40800	40800	40800	40750	40
295	20240911	143700	4043583000	40700	40750	40750	40700	88
296	20240911	143600	4040001350	40750	40750	40800	40750	5
297	20240911	143500	4039797500	40750	40750	40750	40700	210
298	20240911	143400	4031240150	40800	40750	40800	40750	115
299	20240911	143300	4026553850	40750	40700	40750	40700	240
300	20240911	143200	4016784700	40750	40750	40750	40750	1
301	20240911	143100	4016743950	40750	40700	40750	40650	378
302	20240911	143000	4001366000	40700	40700	40700	40700	235
303	20240911	142900	3991801500	40700	40700	40700	40700	885
304	20240911	142800	3955782000	40700	40700	40700	40700	40
305	20240911	142700	3954154000	40750	40750	40750	40750	168
306	20240911	142600	3947308000	40750	40800	40800	40750	422
307	20240911	142500	3930111150	40800	40800	40850	40800	618
308	20240911	142400	3904896700	40850	40900	40900	40850	348
309	20240911	142300	3890679550	40850	40900	40900	40850	267
310	20240911	142200	3879772500	40850	40900	40900	40850	270
311	20240911	142100	3868739500	40900	40900	40950	40900	142
312	20240911	142000	3862930050	40900	40900	40900	40900	33
313	20240911	141900	3861580350	40900	41000	41000	40850	96
314	20240911	141800	3857652700	40900	40900	40900	40900	58
315	20240911	141700	3855280500	41000	41000	41000	41000	1
316	20240911	141600	3855239500	40950	40900	40950	40900	12
317	20240911	141500	3854748650	40900	40950	40950	40900	380
318	20240911	141400	3839204550	40900	40900	40900	40900	17
319	20240911	141300	3838509250	40900	40900	40900	40900	10
320	20240911	141200	3838100250	40900	40900	40900	40850	84
321	20240911	141100	3834664700	40900	40950	40950	40900	102
322	20240911	141000	3830489750	40900	40900	40950	40850	153
323	20240911	140900	3824231000	40950	40950	40950	40950	37
324	20240911	140800	3822715850	40950	40900	40950	40900	17
325	20240911	140700	3822020200	41000	40950	41000	40950	89
326	20240911	140600	3818373250	40950	40900	41000	40900	165
327	20240911	140500	3811618800	40900	40800	40900	40800	327
328	20240911	140400	3798260200	40850	40850	40850	40800	190
329	20240911	140300	3790498900	40800	40800	40800	40800	12
330	20240911	140200	3790009300	40800	40800	40850	40800	13
331	20240911	140100	3789478850	40850	40800	40850	40800	134
332	20240911	140000	3784010350	40800	40800	40850	40800	30
333	20240911	135900	3782786300	40800	40800	40850	40800	85
334	20240911	135800	3779315450	40800	40850	40850	40800	11
335	20240911	135700	3778866500	40800	40800	40850	40800	211
336	20240911	135600	3770247750	40800	40800	40850	40800	20
337	20240911	135500	3769431600	40800	40800	40850	40800	46
338	20240911	135400	3767554750	40800	40800	40800	40800	719
339	20240911	135300	3738219550	40800	40800	40850	40800	154
340	20240911	135200	3731936100	40850	40900	40950	40850	530
341	20240911	135100	3710268500	40950	40900	40950	40900	68
342	20240911	135000	3707484500	40950	40900	40950	40900	468
343	20240911	134900	3688341750	40950	40950	40950	40900	9
344	20240911	134800	3687973400	40900	40900	40950	40900	29
345	20240911	134700	3686786950	40950	40900	40950	40900	18
346	20240911	134600	3686050700	40950	40950	40950	40950	40
347	20240911	134500	3684412700	40950	40950	41000	40900	30
348	20240911	134400	3683184100	40900	40950	41000	40900	279
349	20240911	134300	3671763150	40950	40950	41000	40950	9
350	20240911	134200	3671394550	40950	40900	41000	40900	87
351	20240911	134100	3667830800	40900	40900	40950	40900	15
352	20240911	134000	3667217200	40950	41000	41000	40950	154
353	20240911	133900	3660910850	41000	40950	41100	40950	78
354	20240911	133800	3657712850	41100	40950	41100	40950	19
355	20240911	133700	3656934150	41100	41000	41100	40950	510
356	20240911	133600	3635974800	40950	41000	41000	40950	93
357	20240911	133500	3632164300	41000	41100	41150	41000	798
358	20240911	133400	3599441700	41150	41150	41150	41150	33
359	20240911	133300	3598083750	41150	41100	41150	41000	344
360	20240911	133200	3583965700	41100	41100	41100	41100	43
361	20240911	133100	3582198400	41100	41150	41150	41100	2
362	20240911	133000	3582116150	41150	41100	41150	41100	3
363	20240911	132900	3581992750	41150	41200	41200	41150	91
364	20240911	132800	3578247100	41200	41200	41200	41150	39
365	20240911	132700	3576641950	41200	41050	41200	41050	104
366	20240911	132600	3572372600	41200	41200	41200	41200	1
367	20240911	132500	3572331400	41100	41100	41150	41100	99
368	20240911	132400	3568261350	41100	41150	41150	41100	169
369	20240911	132300	3561312700	41200	41200	41200	41200	0
370	20240911	132200	3561312700	41200	41100	41200	41100	44
371	20240911	132100	3559502200	41100	41100	41100	41100	46
372	20240911	132000	3557611600	41100	41050	41100	41050	18
373	20240911	131900	3556872650	41050	41050	41100	41050	77
374	20240911	131800	3553711750	41050	41100	41100	41050	502
375	20240911	131700	3533101500	41150	41150	41150	41150	2
376	20240911	131600	3533019200	41100	41200	41200	41100	168
377	20240911	131500	3526114300	41150	41150	41150	41150	195
378	20240911	131400	3518090050	41250	41250	41250	41200	87
379	20240911	131300	3514503350	41200	41200	41200	41200	76
380	20240911	131200	3511372150	41200	41150	41200	41150	51
381	20240911	131100	3509271050	41200	41250	41250	41200	305
382	20240911	131000	3496702450	41200	41250	41250	41200	151
383	20240911	130900	3490476550	41250	41250	41250	41200	255
384	20240911	130800	3479965650	41200	41200	41200	41200	51
385	20240911	130700	3477864450	41100	41100	41200	41100	809
386	20240911	130600	3444590700	41050	41050	41050	41050	1270
387	20240911	130500	3392457200	41050	41100	41100	40950	302
388	20240911	130400	3380072950	41000	41000	41050	41000	486
389	20240911	130300	3360140150	40950	40950	40950	40950	100
390	20240911	130200	3356045150	41000	41000	41000	41000	39
391	20240911	130100	3354446150	41000	41000	41000	41000	1
392	20240911	130000	3354405150	41000	40950	41000	40950	78
393	20240911	125900	3351210800	40950	40900	40950	40900	52
394	20240911	125800	3349081750	40950	40900	40950	40900	96
395	20240911	125700	3345154350	40900	40950	41000	40800	8479
396	20240911	125600	2999004150	41050	41050	41050	41050	0
397	20240911	125500	2999004150	41050	41000	41050	40950	102
398	20240911	125400	2994817800	41000	41050	41050	41000	613
399	20240911	125300	2969681150	41000	41100	41100	41000	2
400	20240911	125200	2969599050	41000	41050	41050	41000	103
401	20240911	125100	2965371500	41050	41100	41100	41050	4
402	20240911	125000	2965207150	41100	41000	41100	41000	13
403	20240911	124900	2964674050	41050	41050	41050	41050	2
404	20240911	124800	2964591950	41050	41050	41100	41050	106
405	20240911	124700	2960239000	41050	41050	41050	41000	2325
406	20240911	124600	2864880700	41100	41100	41100	41100	77
407	20240911	124500	2861716000	41150	41150	41150	41150	1
408	20240911	124400	2861674850	41100	41150	41150	41100	14
409	20240911	124300	2861099350	41100	41100	41100	41100	60
410	20240911	124200	2858633350	41100	41100	41100	41100	72
411	20240911	124100	2855674150	41100	41100	41100	41100	1
412	20240911	124000	2855633050	41150	41150	41150	41150	39
413	20240911	123900	2854028200	41050	41050	41050	41050	7
414	20240911	123800	2853740850	41100	41100	41150	41100	41
415	20240911	123700	2852055450	41100	41150	41200	41100	643
416	20240911	123600	2825608700	41100	41150	41150	41100	40
417	20240911	123500	2823963100	41100	41100	41100	41100	7
418	20240911	123400	2823675400	41150	41100	41150	41100	8
419	20240911	123300	2823346550	41150	41150	41150	41150	81
420	20240911	123200	2820013400	41150	41150	41150	41150	2
421	20240911	123100	2819931100	41150	41150	41150	41100	1461
422	20240911	123000	2759811000	41200	41200	41200	41200	51
423	20240911	122900	2757709800	41150	41150	41150	41150	590
424	20240911	122800	2733431300	41100	41100	41150	41100	867
425	20240911	122700	2697761200	41150	41150	41150	41150	460
426	20240911	122600	2678832200	41100	41050	41100	41050	280
427	20240911	122500	2667324550	41100	41100	41150	41100	39
428	20240911	122400	2665719850	41100	41100	41100	41100	223
429	20240911	122300	2656554550	41100	41050	41100	41050	9
430	20240911	122200	2656185000	41050	41050	41050	41050	0
431	20240911	122100	2656185000	41050	41050	41050	41050	155
432	20240911	122000	2649822250	41050	41050	41100	41050	12
433	20240911	121900	2649329600	41100	41100	41100	41100	2
434	20240911	121800	2649247400	41100	41050	41100	41050	14
435	20240911	121700	2648672600	41100	41100	41100	41100	1
436	20240911	121600	2648631500	41100	41100	41100	41100	0
437	20240911	121500	2648631500	41100	41100	41150	41050	308
438	20240911	121400	2635981600	41100	41050	41100	41050	206
439	20240911	121300	2627521700	41100	41050	41100	41050	46
440	20240911	121200	2625631400	41050	41100	41100	41050	125
441	20240911	121100	2620494250	41150	41150	41150	41150	51
442	20240911	121000	2618395600	41100	41050	41150	41050	155
443	20240911	120900	2612024050	41050	41100	41100	41050	111
444	20240911	120800	2607466950	41100	41050	41100	41050	71
445	20240911	120700	2604549350	41100	41100	41100	41050	31
446	20240911	120600	2603275600	41050	41050	41050	41050	16
447	20240911	120500	2602618800	41050	41100	41100	41050	189
448	20240911	120400	2594857300	41100	41150	41150	41100	22
449	20240911	120300	2593953050	41150	41150	41150	41150	40
450	20240911	120200	2592307050	41150	41050	41150	41050	14
451	20240911	120100	2591731650	41150	41050	41150	41050	78
452	20240911	120000	2588525750	41200	41150	41200	41150	2445
453	20240911	115900	2487792650	41000	41150	41150	41000	52
454	20240911	115800	2485655100	41150	41050	41150	41050	1253
455	20240911	115700	2434214750	41050	41000	41050	41000	97
456	20240911	115600	2430237250	41000	41150	41150	41000	2145
457	20240911	115500	2342184950	41050	41050	41050	41050	31
458	20240911	115400	2340912400	41150	41050	41150	41050	45
459	20240911	115300	2339061350	41100	41100	41150	41100	107
460	20240911	115200	2334663600	41050	41100	41100	41050	128
461	20240911	115100	2329407800	41100	41050	41100	41050	12
462	20240911	115000	2328914950	41100	41200	41200	41050	110
463	20240911	114900	2324394050	41150	41150	41150	41050	117
464	20240911	114800	2319584250	41100	41100	41100	41100	108
465	20240911	114700	2315145450	41150	41100	41150	41100	160
466	20240911	114600	2308569350	41150	41050	41150	41050	111
467	20240911	114500	2304007700	41100	41100	41100	41100	563
468	20240911	114400	2280868400	41150	41150	41150	41150	279
469	20240911	114300	2269387550	41150	41100	41150	41100	134
470	20240911	114200	2263873800	41150	41150	41150	41150	1
471	20240911	114100	2263832650	41150	41100	41150	41100	69
472	20240911	114000	2260994800	41150	41150	41150	41100	24
473	20240911	113900	2260007650	41150	41100	41150	41100	31
474	20240911	113800	2258733500	41100	41100	41100	41100	7
475	20240911	113700	2258445800	41150	41150	41150	41150	1
476	20240911	113600	2258404650	41100	41100	41100	41100	209
477	20240911	113500	2249814750	41100	41100	41150	41100	32
478	20240911	113400	2248499500	41100	41100	41100	41100	326
479	20240911	113300	2235100900	41100	41150	41150	41100	42
480	20240911	113200	2233374600	41100	41150	41150	41100	9
481	20240911	113100	2233004600	41150	41200	41200	41150	39
482	20240911	113000	2231399700	41150	41150	41150	41150	205
483	20240911	112900	2222963950	41150	41200	41200	41150	45
484	20240911	112800	2221110150	41150	41150	41150	41150	165
485	20240911	112700	2214320400	41150	41200	41200	41150	39
486	20240911	112600	2212714150	41200	41150	41200	41150	5
487	20240911	112500	2212508350	41200	41200	41200	41200	64
488	20240911	112400	2209871550	41250	41200	41250	41200	19
489	20240911	112300	2209088350	41200	41200	41200	41200	26
490	20240911	112200	2208017150	41200	41200	41250	41150	147
491	20240911	112100	2201960750	41250	41250	41250	41200	24
492	20240911	112000	2200971850	41250	41150	41250	41150	9
493	20240911	111900	2200601400	41250	41250	41250	41150	57
494	20240911	111800	2198250850	41250	41250	41250	41250	2
495	20240911	111700	2198168350	41300	41200	41300	41200	3
496	20240911	111600	2198044650	41100	41100	41100	41100	359
497	20240911	111500	2183289750	41150	41150	41200	41150	41
498	20240911	111400	2181602550	41150	41100	41200	41100	106
499	20240911	111300	2177240950	41150	41150	41150	41150	75
500	20240911	111200	2174154700	41150	41150	41150	41150	90
501	20240911	111100	2170451200	41100	41100	41100	41100	28
502	20240911	111000	2169300400	41150	41150	41150	41150	0
503	20240911	110900	2169300400	41150	41150	41150	41050	141
504	20240911	110800	2163504250	41050	41100	41200	41050	392
505	20240911	110700	2147397300	41100	41150	41150	41100	1028
506	20240911	110600	2105145100	41150	41100	41150	41100	37
507	20240911	110500	2103622900	41100	41150	41150	41100	344
508	20240911	110400	2089471800	41150	41150	41150	41150	77
509	20240911	110300	2086303250	41150	41150	41150	41100	465
510	20240911	110200	2067168850	41200	41150	41200	41150	12
511	20240911	110100	2066674950	41150	41200	41200	41150	101
512	20240911	110000	2062518750	41150	41300	41300	41150	430
513	20240911	105900	2044814450	41300	41200	41300	41200	1157
514	20240911	105800	1997100650	41200	41250	41250	41200	45
515	20240911	105700	1995244750	41250	41250	41250	41250	0
516	20240911	105600	1995244750	41250	41250	41250	41250	1
517	20240911	105500	1995203500	41250	41200	41250	41200	13
518	20240911	105400	1994667700	41300	41250	41300	41250	339
519	20240911	105300	1980683900	41250	41250	41250	41250	1
520	20240911	105200	1980642650	41200	41250	41250	41200	44
521	20240911	105100	1978828050	41250	41250	41250	41250	5
522	20240911	105000	1978621800	41250	41200	41250	41200	66
523	20240911	104900	1975900650	41250	41250	41250	41250	0
524	20240911	104800	1975900650	41250	41250	41250	41250	11
525	20240911	104700	1975446900	41250	41250	41250	41250	30
526	20240911	104600	1974209400	41250	41250	41250	41250	41
527	20240911	104500	1972518150	41250	41250	41250	41250	36
528	20240911	104400	1971033150	41200	41200	41200	41200	46
529	20240911	104300	1969137950	41200	41250	41250	41200	491
530	20240911	104200	1948908700	41200	41200	41250	41200	957
531	20240911	104100	1909470300	41250	41250	41250	41200	365
532	20240911	104000	1894422400	41250	41250	41250	41200	180
533	20240911	103900	1886997450	41250	41300	41300	41200	1087
534	20240911	103800	1842161750	41250	41300	41300	41250	2
535	20240911	103700	1842079200	41250	41300	41300	41250	34
536	20240911	103600	1840675050	41250	41300	41300	41250	194
537	20240911	103500	1832666250	41350	41300	41350	41300	133
538	20240911	103400	1827171750	41350	41300	41350	41300	23
539	20240911	103300	1826221050	41350	41350	41350	41300	576
540	20240911	103200	1802420850	41400	41450	41450	41400	268
541	20240911	103100	1791319650	41400	41350	41400	41350	292
542	20240911	103000	1779231750	41350	41350	41350	41350	0
543	20240911	102900	1779231750	41350	41350	41350	41350	16
544	20240911	102800	1778570150	41350	41400	41400	41350	86
545	20240911	102700	1775014000	41400	41350	41400	41350	176
546	20240911	102600	1767735900	41400	41300	41400	41300	19
547	20240911	102500	1766950000	41300	41300	41300	41300	427
548	20240911	102400	1749314900	41400	41400	41400	41400	35
549	20240911	102300	1747865900	41300	41350	41350	41250	2601
550	20240911	102200	1640461950	41400	41400	41400	41400	56
551	20240911	102100	1638143550	41400	41400	41400	41400	363
552	20240911	102000	1623115350	41450	41450	41450	41400	46
553	20240911	101900	1621210200	41400	41400	41400	41400	113
554	20240911	101800	1616532000	41400	41400	41400	41400	112
555	20240911	101700	1611895200	41450	41450	41450	41450	0
556	20240911	101600	1611895200	41450	41500	41500	41450	106
557	20240911	101500	1607501450	41450	41450	41450	41450	170
558	20240911	101400	1600454950	41500	41500	41500	41450	91
559	20240911	101300	1596678550	41500	41450	41500	41400	243
560	20240911	101200	1586611800	41400	41500	41500	41400	13
561	20240911	101100	1586073000	41550	41500	41550	41500	264
562	20240911	101000	1575105000	41450	41450	41450	41450	175
563	20240911	100900	1567851250	41450	41500	41500	41450	140
564	20240911	100800	1562044200	41600	41350	41650	41350	2069
565	20240911	100700	1476081050	41350	41350	41350	41350	12
566	20240911	100600	1475584850	41400	41300	41400	41300	337
567	20240911	100500	1461659050	41300	41300	41300	41300	300
568	20240911	100400	1449269050	41300	41350	41350	41300	10
569	20240911	100300	1448855900	41300	41300	41300	41300	209
570	20240911	100200	1440224200	41300	41350	41350	41300	97
571	20240911	100100	1436213350	41400	41400	41400	41400	273
572	20240911	100000	1424911150	41400	41450	41450	41400	52
573	20240911	095900	1422755850	41400	41450	41450	41400	20
574	20240911	095800	1421927350	41400	41450	41450	41400	5
575	20240911	095700	1421720250	41450	41500	41500	41400	578
576	20240911	095600	1397760400	41450	41450	41500	41450	83
577	20240911	095500	1394317700	41450	41500	41500	41450	999
578	20240911	095400	1352859550	41450	41450	41500	41450	249
579	20240911	095300	1342530700	41450	41500	41500	41450	44
580	20240911	095200	1340705000	41450	41500	41500	41450	42
581	20240911	095100	1338962250	41450	41450	41500	41450	57
582	20240911	095000	1336598700	41450	41450	41500	41450	95
583	20240911	094900	1332659150	41500	41500	41500	41500	118
584	20240911	094800	1327762150	41500	41500	41500	41450	209
585	20240911	094700	1319089050	41500	41450	41500	41450	600
586	20240911	094600	1294218750	41450	41450	41500	41450	1295
587	20240911	094500	1240540650	41500	41500	41500	41500	105
588	20240911	094400	1236183150	41450	41500	41500	41450	78
589	20240911	094300	1232946200	41500	41450	41500	41450	512
590	20240911	094200	1211719700	41450	41450	41450	41400	1001
591	20240911	094100	1170234550	41500	41400	41500	41400	52
592	20240911	094000	1168081650	41400	41450	41450	41400	129
593	20240911	093900	1162735000	41500	41400	41500	41400	281
594	20240911	093800	1151081600	41400	41400	41500	41400	2749
595	20240911	093700	1037267200	41500	41550	41550	41500	1400
596	20240911	093600	979152850	41550	41500	41550	41500	340
597	20240911	093500	965027500	41500	41550	41550	41200	2694
598	20240911	093400	853517500	41600	41600	41600	41600	3
599	20240911	093300	853392700	41600	41600	41600	41550	218
600	20240911	093200	844331600	41550	41600	41600	41550	297
601	20240911	093100	831986400	41600	41600	41600	41550	144
602	20240911	093000	826000450	41550	41600	41600	41550	161
603	20240911	092900	819308700	41600	41600	41600	41550	128
604	20240911	092800	813985000	41600	41550	41600	41550	249
605	20240911	092700	803631500	41600	41600	41600	41550	114
606	20240911	092600	798890000	41550	41600	41600	41550	25
607	20240911	092500	797850100	41600	41600	41600	41550	337
608	20240911	092400	783843400	41600	41600	41600	41550	183
609	20240911	092300	776231600	41600	41600	41600	41600	118
610	20240911	092200	771322800	41600	41550	41600	41550	142
611	20240911	092100	765415650	41550	41600	41650	41550	450
612	20240911	092000	746694950	41650	41650	41650	41600	430
613	20240911	091900	728799250	41650	41450	41650	41400	3512
614	20240911	091800	583050700	41450	41400	41450	41200	4199
615	20240911	091700	409612450	41450	41400	41450	41350	814
616	20240911	091600	375914200	41400	41400	41400	41300	989
617	20240911	091500	335020800	41400	41450	41450	41400	247
618	20240911	091400	324793400	41500	41500	41500	41500	18
619	20240911	091300	324046400	41500	41400	41500	41400	1513
620	20240911	091200	261404400	41400	41450	41500	41400	157
621	20240911	091100	254895150	41450	41500	41500	41450	283
622	20240911	091000	243161300	41450	41500	41500	41400	1216
623	20240911	090900	192704800	41500	41450	41500	41400	159
624	20240911	090800	186114900	41450	41400	41450	41400	321
625	20240911	090700	172823650	41300	41300	41400	41300	832
626	20240911	090600	138461250	41300	41350	41350	41300	253
627	20240911	090500	128011800	41350	41350	41400	41300	307
628	20240911	090400	115322650	41350	41350	41350	41300	406
629	20240911	090300	98553000	41350	41450	41450	41300	938
630	20240911	090200	59772050	41450	41550	41550	41450	142
631	20240911	090100	53877850	41550	41450	41550	41400	77
632	20240911	090000	50683250	41450	41650	41650	41350	1211