KissMeData/304360/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	210100	6588869550	29100	29100	29100	29100	1470
3	20240910	210000	6588869550	29100	29100	29100	29100	0
4	20240910	205900	6588869550	29100	29100	29100	29100	0
5	20240910	205800	6588869550	29100	29100	29100	29100	0
6	20240910	205700	6588869550	29100	29100	29100	29100	0
7	20240910	205600	6588869550	29100	29100	29100	29100	0
8	20240910	205500	6588869550	29100	29100	29100	29100	0
9	20240910	205400	6588869550	29100	29100	29100	29100	0
10	20240910	205300	6588869550	29100	29100	29100	29100	0
11	20240910	205200	6588869550	29100	29100	29100	29100	0
12	20240910	205100	6588869550	29100	29100	29100	29100	0
13	20240910	205000	6588869550	29100	29100	29100	29100	0
14	20240910	204900	6588869550	29100	29100	29100	29100	0
15	20240910	204800	6588869550	29100	29100	29100	29100	0
16	20240910	204700	6588869550	29100	29100	29100	29100	0
17	20240910	204600	6588869550	29100	29100	29100	29100	0
18	20240910	204500	6588869550	29100	29100	29100	29100	0
19	20240910	204400	6588869550	29100	29100	29100	29100	0
20	20240910	204300	6588869550	29100	29100	29100	29100	0
21	20240910	204200	6588869550	29100	29100	29100	29100	0
22	20240910	204100	6588869550	29100	29100	29100	29100	0
23	20240910	204000	6588869550	29100	29100	29100	29100	0
24	20240910	203900	6588869550	29100	29100	29100	29100	0
25	20240910	203800	6588869550	29100	29100	29100	29100	0
26	20240910	203700	6588869550	29100	29100	29100	29100	0
27	20240910	203600	6588869550	29100	29100	29100	29100	0
28	20240910	203500	6588869550	29100	29100	29100	29100	0
29	20240910	203400	6588869550	29100	29100	29100	29100	0
30	20240910	203300	6588869550	29100	29100	29100	29100	0
31	20240910	203200	6588869550	29100	29100	29100	29100	0
32	20240910	203100	6588869550	29100	29100	29100	29100	1470
33	20240910	203000	6588869550	29100	29100	29100	29100	0
34	20240910	202900	6588869550	29100	29100	29100	29100	0
35	20240910	202800	6588869550	29100	29100	29100	29100	0
36	20240910	202700	6588869550	29100	29100	29100	29100	0
37	20240910	202600	6588869550	29100	29100	29100	29100	0
38	20240910	202500	6588869550	29100	29100	29100	29100	0
39	20240910	202400	6588869550	29100	29100	29100	29100	0
40	20240910	202300	6588869550	29100	29100	29100	29100	0
41	20240910	202200	6588869550	29100	29100	29100	29100	0
42	20240910	202100	6588869550	29100	29100	29100	29100	0
43	20240910	202000	6588869550	29100	29100	29100	29100	0
44	20240910	201900	6588869550	29100	29100	29100	29100	0
45	20240910	201800	6588869550	29100	29100	29100	29100	0
46	20240910	201700	6588869550	29100	29100	29100	29100	0
47	20240910	201600	6588869550	29100	29100	29100	29100	0
48	20240910	201500	6588869550	29100	29100	29100	29100	0
49	20240910	201400	6588869550	29100	29100	29100	29100	0
50	20240910	201300	6588869550	29100	29100	29100	29100	0
51	20240910	201200	6588869550	29100	29100	29100	29100	0
52	20240910	201100	6588869550	29100	29100	29100	29100	0
53	20240910	201000	6588869550	29100	29100	29100	29100	0
54	20240910	200900	6588869550	29100	29100	29100	29100	0
55	20240910	200800	6588869550	29100	29100	29100	29100	0
56	20240910	200700	6588869550	29100	29100	29100	29100	0
57	20240910	200600	6588869550	29100	29100	29100	29100	0
58	20240910	200500	6588869550	29100	29100	29100	29100	0
59	20240910	200400	6588869550	29100	29100	29100	29100	0
60	20240910	200300	6588869550	29100	29100	29100	29100	0
61	20240910	200200	6588869550	29100	29100	29100	29100	0
62	20240910	200100	6588869550	29100	29100	29100	29100	1470
63	20240910	200000	6588869550	29100	29100	29100	29100	0
64	20240910	195900	6588869550	29100	29100	29100	29100	0
65	20240910	195800	6588869550	29100	29100	29100	29100	0
66	20240910	195700	6588869550	29100	29100	29100	29100	0
67	20240910	195600	6588869550	29100	29100	29100	29100	0
68	20240910	195500	6588869550	29100	29100	29100	29100	0
69	20240910	195400	6588869550	29100	29100	29100	29100	0
70	20240910	195300	6588869550	29100	29100	29100	29100	0
71	20240910	195200	6588869550	29100	29100	29100	29100	0
72	20240910	195100	6588869550	29100	29100	29100	29100	0
73	20240910	195000	6588869550	29100	29100	29100	29100	0
74	20240910	194900	6588869550	29100	29100	29100	29100	0
75	20240910	194800	6588869550	29100	29100	29100	29100	0
76	20240910	194700	6588869550	29100	29100	29100	29100	0
77	20240910	194600	6588869550	29100	29100	29100	29100	0
78	20240910	194500	6588869550	29100	29100	29100	29100	0
79	20240910	194400	6588869550	29100	29100	29100	29100	0
80	20240910	194300	6588869550	29100	29100	29100	29100	0
81	20240910	194200	6588869550	29100	29100	29100	29100	0
82	20240910	194100	6588869550	29100	29100	29100	29100	0
83	20240910	194000	6588869550	29100	29100	29100	29100	0
84	20240910	193900	6588869550	29100	29100	29100	29100	0
85	20240910	193800	6588869550	29100	29100	29100	29100	0
86	20240910	193700	6588869550	29100	29100	29100	29100	0
87	20240910	193600	6588869550	29100	29100	29100	29100	0
88	20240910	193500	6588869550	29100	29100	29100	29100	0
89	20240910	193400	6588869550	29100	29100	29100	29100	0
90	20240910	193300	6588869550	29100	29100	29100	29100	0
91	20240910	193200	6588869550	29100	29100	29100	29100	0
92	20240910	193100	6588869550	29100	29100	29100	29100	1470
93	20240910	193000	6588869550	29100	29100	29100	29100	0
94	20240910	192900	6588869550	29100	29100	29100	29100	0
95	20240910	192800	6588869550	29100	29100	29100	29100	0
96	20240910	192700	6588869550	29100	29100	29100	29100	0
97	20240910	192600	6588869550	29100	29100	29100	29100	0
98	20240910	192500	6588869550	29100	29100	29100	29100	0
99	20240910	192400	6588869550	29100	29100	29100	29100	0
100	20240910	192300	6588869550	29100	29100	29100	29100	0
101	20240910	192200	6588869550	29100	29100	29100	29100	0
102	20240910	192100	6588869550	29100	29100	29100	29100	0
103	20240910	192000	6588869550	29100	29100	29100	29100	0
104	20240910	191900	6588869550	29100	29100	29100	29100	0
105	20240910	191800	6588869550	29100	29100	29100	29100	0
106	20240910	191700	6588869550	29100	29100	29100	29100	0
107	20240910	191600	6588869550	29100	29100	29100	29100	0
108	20240910	191500	6588869550	29100	29100	29100	29100	0
109	20240910	191400	6588869550	29100	29100	29100	29100	0
110	20240910	191300	6588869550	29100	29100	29100	29100	0
111	20240910	191200	6588869550	29100	29100	29100	29100	0
112	20240910	191100	6588869550	29100	29100	29100	29100	0
113	20240910	191000	6588869550	29100	29100	29100	29100	0
114	20240910	190900	6588869550	29100	29100	29100	29100	0
115	20240910	190800	6588869550	29100	29100	29100	29100	0
116	20240910	190700	6588869550	29100	29100	29100	29100	0
117	20240910	190600	6588869550	29100	29100	29100	29100	0
118	20240910	190500	6588869550	29100	29100	29100	29100	0
119	20240910	190400	6588869550	29100	29100	29100	29100	0
120	20240910	190300	6588869550	29100	29100	29100	29100	0
121	20240910	190200	6588869550	29100	29100	29100	29100	0
122	20240910	190100	6588869550	29100	29100	29100	29100	1470
123	20240910	190000	6588869550	29100	29100	29100	29100	0
124	20240910	185900	6588869550	29100	29100	29100	29100	0
125	20240910	185800	6588869550	29100	29100	29100	29100	0
126	20240910	185700	6588869550	29100	29100	29100	29100	0
127	20240910	185600	6588869550	29100	29100	29100	29100	0
128	20240910	185500	6588869550	29100	29100	29100	29100	0
129	20240910	185400	6588869550	29100	29100	29100	29100	0
130	20240910	185300	6588869550	29100	29100	29100	29100	0
131	20240910	185200	6588869550	29100	29100	29100	29100	0
132	20240910	185100	6588869550	29100	29100	29100	29100	0
133	20240910	185000	6588869550	29100	29100	29100	29100	0
134	20240910	184900	6588869550	29100	29100	29100	29100	0
135	20240910	184800	6588869550	29100	29100	29100	29100	0
136	20240910	184700	6588869550	29100	29100	29100	29100	0
137	20240910	184600	6588869550	29100	29100	29100	29100	0
138	20240910	184500	6588869550	29100	29100	29100	29100	0
139	20240910	184400	6588869550	29100	29100	29100	29100	0
140	20240910	184300	6588869550	29100	29100	29100	29100	0
141	20240910	184200	6588869550	29100	29100	29100	29100	0
142	20240910	184100	6588869550	29100	29100	29100	29100	0
143	20240910	184000	6588869550	29100	29100	29100	29100	0
144	20240910	183900	6588869550	29100	29100	29100	29100	0
145	20240910	183800	6588869550	29100	29100	29100	29100	0
146	20240910	183700	6588869550	29100	29100	29100	29100	0
147	20240910	183600	6588869550	29100	29100	29100	29100	0
148	20240910	183500	6588869550	29100	29100	29100	29100	0
149	20240910	183400	6588869550	29100	29100	29100	29100	0
150	20240910	183300	6588869550	29100	29100	29100	29100	0
151	20240910	183200	6588869550	29100	29100	29100	29100	0
152	20240910	183100	6588869550	29100	29100	29100	29100	1470
153	20240910	183000	6588869550	29100	29100	29100	29100	0
154	20240910	182900	6588869550	29100	29100	29100	29100	0
155	20240910	182800	6588869550	29100	29100	29100	29100	0
156	20240910	182700	6588869550	29100	29100	29100	29100	0
157	20240910	182600	6588869550	29100	29100	29100	29100	0
158	20240910	182500	6588869550	29100	29100	29100	29100	0
159	20240910	182400	6588869550	29100	29100	29100	29100	0
160	20240910	182300	6588869550	29100	29100	29100	29100	0
161	20240910	182200	6588869550	29100	29100	29100	29100	0
162	20240910	182100	6588869550	29100	29100	29100	29100	0
163	20240910	182000	6588869550	29100	29100	29100	29100	0
164	20240910	181900	6588869550	29100	29100	29100	29100	0
165	20240910	181800	6588869550	29100	29100	29100	29100	0
166	20240910	181700	6588869550	29100	29100	29100	29100	0
167	20240910	181600	6588869550	29100	29100	29100	29100	0
168	20240910	181500	6588869550	29100	29100	29100	29100	0
169	20240910	181400	6588869550	29100	29100	29100	29100	0
170	20240910	181300	6588869550	29100	29100	29100	29100	0
171	20240910	181200	6588869550	29100	29100	29100	29100	0
172	20240910	181100	6588869550	29100	29100	29100	29100	0
173	20240910	181000	6588869550	29100	29100	29100	29100	0
174	20240910	180900	6588869550	29100	29100	29100	29100	0
175	20240910	180800	6588869550	29100	29100	29100	29100	0
176	20240910	180700	6588869550	29100	29100	29100	29100	0
177	20240910	180600	6588869550	29100	29100	29100	29100	0
178	20240910	180500	6588869550	29100	29100	29100	29100	0
179	20240910	180400	6588869550	29100	29100	29100	29100	0
180	20240910	180300	6588869550	29100	29100	29100	29100	0
181	20240910	180200	6588869550	29100	29100	29100	29100	0
182	20240910	180100	6588869550	29100	29100	29100	29100	1470
183	20240910	180000	6588869550	29100	29100	29100	29100	0
184	20240910	175900	6588869550	29100	29100	29100	29100	0
185	20240910	175800	6588869550	29100	29100	29100	29100	0
186	20240910	175700	6588869550	29100	29100	29100	29100	0
187	20240910	175600	6588869550	29100	29100	29100	29100	0
188	20240910	175500	6588869550	29100	29100	29100	29100	0
189	20240910	175400	6588869550	29100	29100	29100	29100	0
190	20240910	175300	6588869550	29100	29100	29100	29100	0
191	20240910	175200	6588869550	29100	29100	29100	29100	0
192	20240910	175100	6588869550	29100	29100	29100	29100	0
193	20240910	175000	6588869550	29100	29100	29100	29100	0
194	20240910	174900	6588869550	29100	29100	29100	29100	0
195	20240910	174800	6588869550	29100	29100	29100	29100	0
196	20240910	174700	6588869550	29100	29100	29100	29100	0
197	20240910	174600	6588869550	29100	29100	29100	29100	0
198	20240910	174500	6588869550	29100	29100	29100	29100	0
199	20240910	174400	6588869550	29100	29100	29100	29100	0
200	20240910	174300	6588869550	29100	29100	29100	29100	0
201	20240910	174200	6588869550	29100	29100	29100	29100	0
202	20240910	174100	6588869550	29100	29100	29100	29100	0
203	20240910	174000	6588869550	29100	29100	29100	29100	0
204	20240910	173900	6588869550	29100	29100	29100	29100	0
205	20240910	173800	6588869550	29100	29100	29100	29100	0
206	20240910	173700	6588869550	29100	29100	29100	29100	0
207	20240910	173600	6588869550	29100	29100	29100	29100	0
208	20240910	173500	6588869550	29100	29100	29100	29100	0
209	20240910	173400	6588869550	29100	29100	29100	29100	0
210	20240910	173300	6588869550	29100	29100	29100	29100	0
211	20240910	173200	6588869550	29100	29100	29100	29100	0
212	20240910	173100	6588869550	29100	29100	29100	29100	1470
213	20240910	173000	6588869550	29100	29100	29100	29100	0
214	20240910	172900	6588869550	29100	29100	29100	29100	0
215	20240910	172800	6588869550	29100	29100	29100	29100	0
216	20240910	172700	6588869550	29100	29100	29100	29100	0
217	20240910	172600	6588869550	29100	29100	29100	29100	0
218	20240910	172500	6588869550	29100	29100	29100	29100	0
219	20240910	172400	6588869550	29100	29100	29100	29100	0
220	20240910	172300	6588869550	29100	29100	29100	29100	0
221	20240910	172200	6588869550	29100	29100	29100	29100	0
222	20240910	172100	6588869550	29100	29100	29100	29100	0
223	20240910	172000	6588869550	29100	29100	29100	29100	0
224	20240910	171900	6588869550	29100	29100	29100	29100	0
225	20240910	171800	6588869550	29100	29100	29100	29100	0
226	20240910	171700	6588869550	29100	29100	29100	29100	0
227	20240910	171600	6588869550	29100	29100	29100	29100	0
228	20240910	171500	6588869550	29100	29100	29100	29100	0
229	20240910	171400	6588869550	29100	29100	29100	29100	0
230	20240910	171300	6588869550	29100	29100	29100	29100	0
231	20240910	171200	6588869550	29100	29100	29100	29100	0
232	20240910	171100	6588869550	29100	29100	29100	29100	0
233	20240910	171000	6588869550	29100	29100	29100	29100	0
234	20240910	170900	6588869550	29100	29100	29100	29100	0
235	20240910	170800	6588869550	29100	29100	29100	29100	0
236	20240910	170700	6588869550	29100	29100	29100	29100	0
237	20240910	170600	6588869550	29100	29100	29100	29100	0
238	20240910	170500	6588869550	29100	29100	29100	29100	0
239	20240910	170400	6588869550	29100	29100	29100	29100	0
240	20240910	170300	6588869550	29100	29100	29100	29100	0
241	20240910	170200	6588869550	29100	29100	29100	29100	0
242	20240910	170100	6588869550	29100	29100	29100	29100	1470
243	20240910	170000	6588869550	29100	29100	29100	29100	0
244	20240910	165900	6588869550	29100	29100	29100	29100	0
245	20240910	165800	6588869550	29100	29100	29100	29100	0
246	20240910	165700	6588869550	29100	29100	29100	29100	0
247	20240910	165600	6588869550	29100	29100	29100	29100	0
248	20240910	165500	6588869550	29100	29100	29100	29100	0
249	20240910	165400	6588869550	29100	29100	29100	29100	0
250	20240910	165300	6588869550	29100	29100	29100	29100	0
251	20240910	165200	6588869550	29100	29100	29100	29100	0
252	20240910	165100	6588869550	29100	29100	29100	29100	0
253	20240910	165000	6588869550	29100	29100	29100	29100	0
254	20240910	164900	6588869550	29100	29100	29100	29100	0
255	20240910	164800	6588869550	29100	29100	29100	29100	0
256	20240910	164700	6588869550	29100	29100	29100	29100	0
257	20240910	164600	6588869550	29100	29100	29100	29100	0
258	20240910	164500	6588869550	29100	29100	29100	29100	0
259	20240910	164400	6588869550	29100	29100	29100	29100	0
260	20240910	164300	6588869550	29100	29100	29100	29100	0
261	20240910	164200	6588869550	29100	29100	29100	29100	0
262	20240910	164100	6588869550	29100	29100	29100	29100	0
263	20240910	164000	6588869550	29100	29100	29100	29100	0
264	20240910	163900	6588869550	29100	29100	29100	29100	0
265	20240910	163800	6588869550	29100	29100	29100	29100	0
266	20240910	163700	6588869550	29100	29100	29100	29100	0
267	20240910	163600	6588869550	29100	29100	29100	29100	0
268	20240910	163500	6588869550	29100	29100	29100	29100	0
269	20240910	163400	6588869550	29100	29100	29100	29100	0
270	20240910	163300	6588869550	29100	29100	29100	29100	0
271	20240910	163200	6588869550	29100	29100	29100	29100	0
272	20240910	163100	6588869550	29100	29100	29100	29100	1470
273	20240910	163000	6588869550	29100	29100	29100	29100	0
274	20240910	162900	6588869550	29100	29100	29100	29100	0
275	20240910	162800	6588869550	29100	29100	29100	29100	0
276	20240910	162700	6588869550	29100	29100	29100	29100	0
277	20240910	162600	6588869550	29100	29100	29100	29100	0
278	20240910	162500	6588869550	29100	29100	29100	29100	0
279	20240910	162400	6588869550	29100	29100	29100	29100	0
280	20240910	162300	6588869550	29100	29100	29100	29100	0
281	20240910	162200	6588869550	29100	29100	29100	29100	0
282	20240910	162100	6588869550	29100	29100	29100	29100	0
283	20240910	162000	6588869550	29100	29100	29100	29100	0
284	20240910	161900	6588869550	29100	29100	29100	29100	0
285	20240910	161800	6588869550	29100	29100	29100	29100	0
286	20240910	161700	6588869550	29100	29100	29100	29100	0
287	20240910	161600	6588869550	29100	29100	29100	29100	0
288	20240910	161500	6588869550	29100	29100	29100	29100	0
289	20240910	161400	6588869550	29100	29100	29100	29100	0
290	20240910	161300	6588869550	29100	29100	29100	29100	0
291	20240910	161200	6588869550	29100	29100	29100	29100	0
292	20240910	161100	6588869550	29100	29100	29100	29100	0
293	20240910	161000	6588869550	29100	29100	29100	29100	0
294	20240910	160900	6588869550	29100	29100	29100	29100	0
295	20240910	160800	6588869550	29100	29100	29100	29100	0
296	20240910	160700	6588869550	29100	29100	29100	29100	0
297	20240910	160600	6588869550	29100	29100	29100	29100	0
298	20240910	160500	6588869550	29100	29100	29100	29100	0
299	20240910	160400	6588869550	29100	29100	29100	29100	0
300	20240910	160300	6588869550	29100	29100	29100	29100	0
301	20240910	160200	6588869550	29100	29100	29100	29100	0
302	20240910	160100	6588869550	29100	29100	29100	29100	1470
303	20240910	160000	6588869550	29100	29100	29100	29100	0
304	20240910	155900	6588869550	29100	29100	29100	29100	0
305	20240910	155800	6588869550	29100	29100	29100	29100	0
306	20240910	155700	6588869550	29100	29100	29100	29100	0
307	20240910	155600	6588869550	29100	29100	29100	29100	0
308	20240910	155500	6588869550	29100	29100	29100	29100	0
309	20240910	155400	6588869550	29100	29100	29100	29100	0
310	20240910	155300	6588869550	29100	29100	29100	29100	0
311	20240910	155200	6588869550	29100	29100	29100	29100	0
312	20240910	155100	6588869550	29100	29100	29100	29100	0
313	20240910	155000	6588869550	29100	29100	29100	29100	0
314	20240910	154900	6588869550	29100	29100	29100	29100	0
315	20240910	154800	6588869550	29100	29100	29100	29100	0
316	20240910	154700	6588869550	29100	29100	29100	29100	0
317	20240910	154600	6588869550	29100	29100	29100	29100	0
318	20240910	154500	6588869550	29100	29100	29100	29100	0
319	20240910	154400	6588869550	29100	29100	29100	29100	0
320	20240910	154300	6588869550	29100	29100	29100	29100	0
321	20240910	154200	6588869550	29100	29100	29100	29100	0
322	20240910	154100	6588869550	29100	29100	29100	29100	0
323	20240910	154000	6588869550	29100	29100	29100	29100	0
324	20240910	153900	6588869550	29100	29100	29100	29100	0
325	20240910	153800	6588869550	29100	29100	29100	29100	0
326	20240910	153700	6588869550	29100	29100	29100	29100	0
327	20240910	153600	6588869550	29100	29100	29100	29100	0
328	20240910	153500	6588869550	29100	29100	29100	29100	0
329	20240910	153400	6588869550	29100	29100	29100	29100	0
330	20240910	153300	6588869550	29100	29100	29100	29100	0
331	20240910	153200	6588869550	29100	29100	29100	29100	0
332	20240910	153100	6588869550	29100	29100	29100	29100	1470
333	20240910	153000	6588869550	29100	29100	29100	29100	1470
334	20240910	152900	6546092550	29150	29150	29150	29150	0
335	20240910	152800	6546092550	29150	29150	29150	29150	0
336	20240910	152700	6546092550	29150	29150	29150	29150	0
337	20240910	152600	6546092550	29150	29150	29150	29150	0
338	20240910	152500	6546092550	29150	29150	29150	29150	0
339	20240910	152400	6546092550	29150	29150	29150	29150	0
340	20240910	152300	6546092550	29150	29150	29150	29150	0
341	20240910	152200	6546092550	29150	29150	29150	29150	0
342	20240910	152100	6546092550	29150	29150	29150	29150	0
343	20240910	152000	6546092550	29150	29150	29150	29150	0
344	20240910	151900	6546092550	29150	29200	29200	29150	170
345	20240910	151800	6541131050	29150	29400	29400	29150	388
346	20240910	151700	6529763100	29400	29350	29400	29200	654
347	20240910	151600	6510663850	29300	29200	29300	29200	429
348	20240910	151500	6498100150	29200	29200	29200	29200	41
349	20240910	151400	6496902950	29250	29250	29250	29250	48
350	20240910	151300	6495498950	29250	29250	29250	29250	161
351	20240910	151200	6490789700	29250	29250	29250	29250	92
352	20240910	151100	6488098700	29200	29200	29200	29200	60
353	20240910	151000	6486346700	29200	29050	29200	29050	106
354	20240910	150900	6483266500	29200	29200	29200	29200	15
355	20240910	150800	6482828500	29200	29150	29200	29100	282
356	20240910	150700	6474597700	29450	29200	29450	29200	75
357	20240910	150600	6472407450	29450	29400	29450	29400	354
358	20240910	150500	6461996700	29450	29050	29450	29050	721
359	20240910	150400	6440828000	29050	29100	29100	29000	304
360	20240910	150300	6431995850	29050	29050	29150	29050	89
361	20240910	150200	6429405500	29000	29000	29050	28900	497
362	20240910	150100	6415019550	29000	29100	29100	29000	111
363	20240910	150000	6411800000	29050	28950	29100	28950	181
364	20240910	145900	6406548700	29050	29100	29100	28950	932
365	20240910	145800	6379508550	29100	29150	29150	29100	400
366	20240910	145700	6367859300	29150	29350	29350	29150	446
367	20240910	145600	6354838650	29400	29450	29450	29200	727
368	20240910	145500	6333545000	29450	29400	29450	29400	102
369	20240910	145400	6330546150	29400	29400	29450	29350	743
370	20240910	145300	6308693200	29350	29300	29350	29300	250
371	20240910	145200	6301365700	29300	29350	29350	29300	449
372	20240910	145100	6288191800	29350	29300	29350	29300	43
373	20240910	145000	6286931750	29300	29350	29350	29250	369
374	20240910	144900	6276122150	29300	29300	29300	29250	221
375	20240910	144800	6269654550	29300	29250	29300	29250	131
376	20240910	144700	6265817800	29300	29300	29300	29300	0
377	20240910	144600	6265817800	29300	29250	29300	29250	31
378	20240910	144500	6264909550	29250	29250	29250	29200	485
379	20240910	144400	6250742600	29200	29200	29200	29200	0
380	20240910	144300	6250742600	29200	29200	29200	29200	0
381	20240910	144200	6250742600	29200	29250	29250	29200	167
382	20240910	144100	6245861200	29250	29150	29250	29150	302
383	20240910	144000	6237052350	29150	29100	29200	29100	59
384	20240910	143900	6235332350	29150	29050	29150	29050	41
385	20240910	143800	6234138200	29050	29150	29150	29050	441
386	20240910	143700	6221310250	29050	29100	29100	29050	160
387	20240910	143600	6216659450	29150	29150	29150	29150	83
388	20240910	143500	6214240000	29100	29100	29300	29100	22
389	20240910	143400	6213595800	29100	29350	29350	29100	684
390	20240910	143300	6193677850	29350	29300	29350	29300	268
391	20240910	143200	6185824850	29150	29150	29150	29150	0
392	20240910	143100	6185824850	29150	29300	29300	29150	84
393	20240910	143000	6183376100	29150	29200	29200	29150	199
394	20240910	142900	6177570200	29350	29250	29350	29250	178
395	20240910	142800	6172351000	29250	29300	29300	29250	101
396	20240910	142700	6169393150	29250	29300	29300	29250	164
397	20240910	142600	6164588400	29300	29300	29300	29300	36
398	20240910	142500	6163533600	29350	29300	29350	29150	637
399	20240910	142400	6144883150	29100	29100	29100	29100	126
400	20240910	142300	6141216550	29100	29350	29350	29100	902
401	20240910	142200	6114888700	29350	29350	29350	29350	15
402	20240910	142100	6114448450	29350	29350	29350	29350	0
403	20240910	142000	6114448450	29350	29300	29350	29300	123
404	20240910	141900	6110842050	29400	29400	29400	29400	110
405	20240910	141800	6107608050	29400	29300	29400	29300	354
406	20240910	141700	6097223650	29300	29300	29300	29300	34
407	20240910	141600	6096227450	29250	29300	29300	29250	1779
408	20240910	141500	6044106250	29300	29350	29350	29300	53
409	20240910	141400	6042551750	29350	29350	29350	29300	438
410	20240910	141300	6029698250	29300	29400	29400	29300	139
411	20240910	141200	6025625100	29350	29450	29450	29350	753
412	20240910	141100	6003504450	29500	29450	29500	29450	10
413	20240910	141000	6003209800	29400	29400	29400	29400	12
414	20240910	140900	6002857000	29400	29500	29500	29400	167
415	20240910	140800	5997943300	29500	29350	29500	29350	156
416	20240910	140700	5993349100	29450	29450	29450	29450	5
417	20240910	140600	5993201850	29350	29350	29350	29350	49
418	20240910	140500	5991763700	29350	29350	29350	29350	120
419	20240910	140400	5988241700	29350	29350	29350	29350	84
420	20240910	140300	5985776300	29550	29550	29550	29400	181
421	20240910	140200	5980454600	29400	29550	29550	29400	493
422	20240910	140100	5965952900	29550	29450	29550	29400	347
423	20240910	140000	5955745750	29450	29550	29550	29450	741
424	20240910	135900	5933886550	29600	29600	29600	29600	2
425	20240910	135800	5933827350	29550	29550	29550	29550	68
426	20240910	135700	5931817950	29550	29650	29650	29550	46
427	20240910	135600	5930457050	29550	29550	29550	29550	14
428	20240910	135500	5930043350	29550	29500	29550	29500	469
429	20240910	135400	5916207600	29500	29550	29550	29500	276
430	20240910	135300	5908054000	29550	29600	29600	29550	291
431	20240910	135200	5899446800	29650	29800	29800	29650	434
432	20240910	135100	5886556250	29750	29850	29850	29750	930
433	20240910	135000	5858844900	29850	29700	29950	29700	1201
434	20240910	134900	5822969550	29700	29750	29750	29700	243
435	20240910	134800	5815743250	29800	29800	29800	29800	631
436	20240910	134700	5796939450	29800	29800	29800	29750	694
437	20240910	134600	5776263550	29750	29650	29750	29650	558
438	20240910	134500	5759685150	29650	29650	29650	29650	10
439	20240910	134400	5759388650	29650	29650	29650	29600	80
440	20240910	134300	5757017500	29650	29600	29700	29600	230
441	20240910	134200	5750196800	29600	29550	29600	29550	94
442	20240910	134100	5747418600	29700	29600	29700	29600	68
443	20240910	134000	5745404400	29600	29550	29600	29550	15
444	20240910	133900	5744961050	29550	29600	29600	29550	98
445	20240910	133800	5742063650	29750	29600	29750	29600	49
446	20240910	133700	5740609150	29600	29750	29750	29550	115
447	20240910	133600	5737208150	29550	29550	29750	29550	383
448	20240910	133500	5725890300	29550	29550	29750	29550	82
449	20240910	133400	5723459500	29800	29550	29800	29550	471
450	20240910	133300	5709470100	29450	29500	29500	29450	104
451	20240910	133200	5706402500	29550	29600	29600	29550	53
452	20240910	133100	5704836150	29650	29650	29650	29600	263
453	20240910	133000	5697040200	29600	29600	29600	29600	5
454	20240910	132900	5696892200	29550	29550	29750	29550	236
455	20240910	132800	5689888850	29750	29450	29750	29450	384
456	20240910	132700	5678498450	29450	29600	29750	29450	402
457	20240910	132600	5666569700	29400	29500	29500	29400	17
458	20240910	132500	5666069200	29500	29450	29600	29350	129
459	20240910	132400	5662276000	29700	29650	29700	29650	30
460	20240910	132300	5661385750	29450	29550	29700	29450	189
461	20240910	132200	5655800200	29650	29300	29650	29300	999
462	20240910	132100	5626312150	29300	29400	29450	29300	96
463	20240910	132000	5623491050	29350	29350	29350	29350	0
464	20240910	131900	5623491050	29350	29350	29350	29350	85
465	20240910	131800	5620996300	29350	29300	29350	29300	96
466	20240910	131700	5618182500	29400	29400	29400	29400	0
467	20240910	131600	5618182500	29400	29400	29400	29400	58
468	20240910	131500	5616477300	29250	29250	29250	29250	186
469	20240910	131400	5611036800	29100	29250	29250	29100	494
470	20240910	131300	5596640900	29200	29250	29250	29200	193
471	20240910	131200	5590995700	29300	29350	29350	29300	798
472	20240910	131100	5567614100	29350	29350	29350	29300	82
473	20240910	131000	5565210100	29350	29500	29600	29350	1147
474	20240910	130900	5531489600	29600	29550	29600	29550	139
475	20240910	130800	5527375900	29600	29550	29600	29550	104
476	20240910	130700	5524302500	29450	29500	29500	29450	167
477	20240910	130600	5519380950	29500	29450	29500	29450	223
478	20240910	130500	5512812700	29500	29600	29600	29500	78
479	20240910	130400	5510511500	29450	29450	29450	29450	140
480	20240910	130300	5506388500	29450	29250	29600	29250	805
481	20240910	130200	5482731750	29250	29300	29350	29250	746
482	20240910	130100	5460872450	29350	29400	29450	29350	93
483	20240910	130000	5458141500	29400	29550	29550	29400	6
484	20240910	125900	5457964450	29400	29400	29500	29400	292
485	20240910	125800	5449357400	29350	29500	29500	29350	25
486	20240910	125700	5448620800	29500	29050	29500	29050	1152
487	20240910	125600	5414850000	29050	29100	29100	29000	158
488	20240910	125500	5410263200	29100	29050	29100	29050	156
489	20240910	125400	5405726700	29000	28900	29000	28900	386
490	20240910	125300	5394563750	28900	28900	28900	28900	78
491	20240910	125200	5392309550	28900	28900	28900	28900	170
492	20240910	125100	5387396550	28900	28900	28900	28900	80
493	20240910	125000	5385084550	28950	29000	29000	28950	90
494	20240910	124900	5382474850	29000	29050	29050	29000	390
495	20240910	124800	5371164550	29100	29050	29100	29050	14
496	20240910	124700	5370757200	29050	29000	29150	29000	197
497	20240910	124600	5365039350	29000	29050	29050	29000	297
498	20240910	124500	5356425500	29050	29050	29050	29050	93
499	20240910	124400	5353723850	29050	29000	29050	29000	19
500	20240910	124300	5353172200	29050	29050	29050	29050	157
501	20240910	124200	5348611350	29050	29000	29050	28950	728
502	20240910	124100	5327511400	29050	29100	29100	29050	35
503	20240910	124000	5326493750	29100	29100	29100	29100	2
504	20240910	123900	5326435550	29100	29150	29150	29050	220
505	20240910	123800	5320034650	29000	29000	29000	29000	152
506	20240910	123700	5315626650	29150	29050	29150	29000	394
507	20240910	123600	5304197500	29000	29200	29200	29000	1714
508	20240910	123500	5254407450	29200	29200	29200	29200	354
509	20240910	123400	5244070650	29250	29300	29300	29250	114
510	20240910	123300	5240731150	29300	29250	29300	29250	120
511	20240910	123200	5237218500	29300	29300	29300	29300	23
512	20240910	123100	5236544600	29200	29200	29200	29200	0
513	20240910	123000	5236544600	29200	29200	29200	29200	89
514	20240910	122900	5233945800	29200	29250	29250	29200	183
515	20240910	122800	5228597750	29200	29250	29250	29200	108
516	20240910	122700	5225438800	29150	29200	29200	29100	429
517	20240910	122600	5212930100	29200	29300	29300	29200	682
518	20240910	122500	5192957300	29300	29300	29350	29300	149
519	20240910	122400	5188591450	29300	29350	29350	29300	19
520	20240910	122300	5188034050	29350	29400	29400	29350	139
521	20240910	122200	5183951550	29400	29350	29400	29350	47
522	20240910	122100	5182570250	29400	29350	29400	29350	479
523	20240910	122000	5168493650	29250	29250	29400	29250	162
524	20240910	121900	5163755000	29250	29450	29450	29250	1559
525	20240910	121800	5117910350	29400	29400	29400	29400	246
526	20240910	121700	5110677950	29450	29450	29450	29450	120
527	20240910	121600	5107143950	29450	29400	29450	29400	148
528	20240910	121500	5102788750	29450	29400	29550	29400	11
529	20240910	121400	5102464500	29400	29450	29450	29400	259
530	20240910	121300	5094849050	29300	29350	29450	29300	290
531	20240910	121200	5086334950	29350	29450	29500	29300	778
532	20240910	121100	5063418950	29450	29300	29450	29200	308
533	20240910	121000	5054408900	29300	29150	29300	29150	311
534	20240910	120900	5045329750	29150	29350	29350	29150	1238
535	20240910	120800	5009114650	29350	29350	29500	29300	281
536	20240910	120700	5000853450	29500	29400	29500	29350	540
537	20240910	120600	4984997050	29400	29300	29500	29300	395
538	20240910	120500	4973386500	29100	29800	29800	29000	5647
539	20240910	120400	4807440650	29900	29850	29900	29800	499
540	20240910	120300	4792537200	29850	29900	29900	29850	368
541	20240910	120200	4781543050	29800	29800	29900	29800	280
542	20240910	120100	4773198650	29750	29850	29950	29750	1092
543	20240910	120000	4740664400	29900	29850	29900	29800	550
544	20240910	115900	4724255150	29850	29700	29850	29700	492
545	20240910	115800	4709592850	29800	29850	29850	29600	613
546	20240910	115700	4691382850	29850	29900	29900	29850	398
547	20240910	115600	4679500050	29900	30000	30100	29850	1263
548	20240910	115500	4641615300	30000	30150	30200	30000	1066
549	20240910	115400	4609504050	30150	30100	30150	30000	1348
550	20240910	115300	4568894600	30050	29800	30100	29700	6916
551	20240910	115200	4361929200	29800	29950	29950	29750	2820
552	20240910	115100	4277911400	29950	29950	30000	29800	2328
553	20240910	115000	4208226600	30000	30000	30000	29900	2848
554	20240910	114900	4122918100	29900	29850	30200	29850	5346
555	20240910	114800	3962508900	29850	29400	29850	29400	2799
556	20240910	114700	3879391750	29400	29300	29450	29300	1472
557	20240910	114600	3836115050	29350	29600	29600	29300	2378
558	20240910	114500	3766145950	29600	29850	29850	29350	2642
559	20240910	114400	3688115950	29900	29700	29900	29550	2255
560	20240910	114300	3621007050	29700	29600	29900	29350	5010
561	20240910	114200	3472628850	29600	29200	29600	29200	7314
562	20240910	114100	3257580350	29200	29150	29200	29050	2888
563	20240910	114000	3173299550	29150	28800	29150	28800	2572
564	20240910	113900	3098788550	28800	28800	28850	28800	1204
565	20240910	113800	3064099150	28850	28650	28850	28650	933
566	20240910	113700	3037217400	28700	28700	28700	28700	111
567	20240910	113600	3034031700	28700	28700	28700	28600	126
568	20240910	113500	3030422950	28600	28700	28700	28600	163
569	20240910	113400	3025753250	28700	28700	28700	28700	35
570	20240910	113300	3024748750	28700	28550	28700	28550	42
571	20240910	113200	3023544850	28650	28700	28700	28400	953
572	20240910	113100	2996245950	28700	28750	28750	28700	60
573	20240910	113000	2994523450	28750	28750	28750	28750	88
574	20240910	112900	2991993450	28700	28250	28950	28250	4210
575	20240910	112800	2871150100	28250	28250	28250	28250	110
576	20240910	112700	2868042600	28250	28400	28400	28250	43
577	20240910	112600	2866822000	28450	28150	28450	28150	965
578	20240910	112500	2839426500	28350	28200	28350	28150	340
579	20240910	112400	2829824750	28200	28250	28250	28200	7
580	20240910	112300	2829627300	28250	28100	28250	28100	414
581	20240910	112200	2817957500	28100	28000	28100	28000	988
582	20240910	112100	2790252500	27850	27800	27950	27800	259
583	20240910	112000	2783032750	27800	27800	27800	27800	0
584	20240910	111900	2783032750	27800	27800	27800	27800	1
585	20240910	111800	2783004950	27750	27750	27750	27750	118
586	20240910	111700	2779730450	27950	27750	27950	27750	898
587	20240910	111600	2754775050	27750	27800	27800	27750	208
588	20240910	111500	2749003000	27800	27700	27800	27700	112
589	20240910	111400	2745895600	27700	27700	27700	27700	364
590	20240910	111300	2735812800	27600	27600	27600	27600	95
591	20240910	111200	2733190800	27600	27700	27700	27550	2378
592	20240910	111100	2667485950	27750	27750	27800	27750	249
593	20240910	111000	2660576150	27750	27750	27800	27750	250
594	20240910	110900	2653638400	27750	27800	27800	27750	392
595	20240910	110800	2642757850	27800	27850	27900	27800	1520
596	20240910	110700	2600494550	27850	27800	27900	27800	135
597	20240910	110600	2596736750	27800	27800	27800	27800	291
598	20240910	110500	2588646950	27800	27900	27900	27800	2053
599	20240910	110400	2531409200	28000	27950	28000	27950	119
600	20240910	110300	2528083100	27950	27950	28050	27950	204
601	20240910	110200	2522381200	27900	27900	27900	27900	0
602	20240910	110100	2522381200	27900	27900	27900	27900	49
603	20240910	110000	2521014100	27900	27900	27900	27900	45
604	20240910	105900	2519758600	27950	27950	28000	27950	207
605	20240910	105800	2513968450	27900	27900	27900	27900	185
606	20240910	105700	2508806950	28000	28000	28000	28000	37
607	20240910	105600	2507770950	28000	27900	28000	27900	117
608	20240910	105500	2504503950	27900	27900	27900	27900	0
609	20240910	105400	2504503950	27900	27900	27900	27900	118
610	20240910	105300	2501211750	28000	28000	28000	28000	0
611	20240910	105200	2501211750	28000	27850	28000	27850	314
612	20240910	105100	2492436700	27850	27850	27900	27850	149
613	20240910	105000	2488286200	27950	27850	27950	27850	533
614	20240910	104900	2473408600	27850	27800	27900	27800	237
615	20240910	104800	2466815300	27700	27850	27850	27700	800
616	20240910	104700	2444603550	27900	27900	27900	27900	24
617	20240910	104600	2443933950	27900	28000	28000	27900	13
618	20240910	104500	2443570200	28000	28050	28050	27900	2136
619	20240910	104400	2383754100	28100	28050	28100	28050	363
620	20240910	104300	2373571900	28000	28050	28050	28000	370
621	20240910	104200	2363208700	28050	28050	28050	28000	1304
622	20240910	104100	2326635100	28050	28100	28100	28050	416
623	20240910	104000	2314948900	28150	28150	28150	28100	122
624	20240910	103900	2311518800	28150	28200	28200	28150	21
625	20240910	103800	2310926650	28250	28150	28250	28150	367
626	20240910	103700	2300594800	28150	28300	28300	28150	377
627	20240910	103600	2289925850	28250	28100	28250	28100	212
628	20240910	103500	2283949450	28150	28100	28200	28050	739
629	20240910	103400	2263162850	28100	28100	28100	28050	90
630	20240910	103300	2260637250	28100	28050	28100	28050	149
631	20240910	103200	2256450850	28000	28050	28050	28000	136
632	20240910	103100	2252638100	28050	28100	28100	28050	295
633	20240910	103000	2244352800	28150	28150	28150	28150	77
634	20240910	102900	2242185250	28100	28100	28100	28100	0
635	20240910	102800	2242185250	28100	28150	28150	28100	258
636	20240910	102700	2234933250	28200	28200	28200	28200	159
637	20240910	102600	2230449450	28200	28300	28300	28200	29
638	20240910	102500	2229631550	28200	28300	28300	28200	71
639	20240910	102400	2227622350	28300	28200	28300	28200	64
640	20240910	102300	2225817450	28100	28300	28300	28100	438
641	20240910	102200	2213464250	28350	28350	28400	28350	208
642	20240910	102100	2207567250	28450	28450	28450	28450	100
643	20240910	102000	2204722250	28450	28450	28450	28450	275
644	20240910	101900	2196898500	28300	28350	28450	28300	335
645	20240910	101800	2187397400	28350	28150	28400	28150	580
646	20240910	101700	2170980600	28250	28100	28250	28100	379
647	20240910	101600	2160293600	28100	28050	28100	28050	432
648	20240910	101500	2148158000	28100	28050	28100	28050	56
649	20240910	101400	2146584700	28050	28050	28050	28000	103
650	20240910	101300	2143700600	28050	28100	28100	28050	176
651	20240910	101200	2138759800	28100	28100	28150	28100	76
652	20240910	101100	2136624150	28100	28000	28100	28000	141
653	20240910	101000	2132662250	28000	28150	28200	28000	534
654	20240910	100900	2117652400	28150	27850	28150	27850	606
655	20240910	100800	2100658900	27850	28150	28150	27800	2089
656	20240910	100700	2042344350	28250	28250	28250	28250	25
657	20240910	100600	2041638100	28250	28150	28250	28050	331
658	20240910	100500	2032338200	28200	28050	28200	28050	171
659	20240910	100400	2027529600	28050	28050	28050	28050	423
660	20240910	100300	2015664450	28050	28050	28150	28050	112
661	20240910	100200	2012522750	28050	28100	28100	28050	511
662	20240910	100100	1998183650	28100	28100	28100	28100	202
663	20240910	100000	1992507450	28100	28050	28100	28050	32
664	20240910	095900	1991609800	28100	28100	28200	28050	495
665	20240910	095800	1977703800	28200	28100	28200	28100	252
666	20240910	095700	1970622400	28100	28250	28250	28100	603
667	20240910	095600	1953634850	28250	28250	28300	28250	542
668	20240910	095500	1938318350	28250	28250	28250	28250	215
669	20240910	095400	1932244600	28250	28450	28450	28200	236
670	20240910	095300	1925571850	28300	28250	28400	28200	878
671	20240910	095200	1900744400	28250	28300	28300	28250	207
672	20240910	095100	1894888150	28250	28200	28250	28200	204
673	20240910	095000	1889132900	28250	28200	28300	28200	453
674	20240910	094900	1876348050	28200	28200	28200	28200	0
675	20240910	094800	1876348050	28200	28300	28350	28200	205
676	20240910	094700	1870563900	28350	28200	28350	28200	280
677	20240910	094600	1862648750	28250	28250	28250	28250	319
678	20240910	094500	1853637000	28250	28350	28350	28250	672
679	20240910	094400	1834644700	28350	28300	28350	28250	177
680	20240910	094300	1829639350	28250	28250	28250	28250	70
681	20240910	094200	1827661850	28300	28300	28300	28250	231
682	20240910	094100	1821130350	28300	28300	28350	28300	101
683	20240910	094000	1818271650	28350	28300	28350	28250	365
684	20240910	093900	1807951150	28300	28400	28500	28300	1367
685	20240910	093800	1769166400	28400	28450	28450	28400	461
686	20240910	093700	1756069050	28450	28450	28450	28450	519
687	20240910	093600	1741303500	28500	28550	28600	28500	304
688	20240910	093500	1732626500	28550	28700	28700	28550	1366
689	20240910	093400	1693533550	28750	28800	28800	28700	21
690	20240910	093300	1692929350	28800	28800	28800	28700	703
691	20240910	093200	1672740950	28800	28850	28850	28700	324
692	20240910	093100	1663422500	28850	28600	28900	28600	1297
693	20240910	093000	1626100300	28600	28700	28700	28600	109
694	20240910	092900	1622974700	28650	28550	28700	28550	376
695	20240910	092800	1612209200	28550	28650	28650	28550	372
696	20240910	092700	1601577000	28650	28600	28650	28550	454
697	20240910	092600	1588571650	28500	28350	28500	28350	336
698	20240910	092500	1579003750	28350	28300	28500	28300	530
699	20240910	092400	1563990100	28350	28200	28400	28200	451
700	20240910	092300	1551226800	28200	28450	28450	28200	989
701	20240910	092200	1523144400	28450	28550	28550	28450	391
702	20240910	092100	1512001200	28500	28700	28700	28500	1971
703	20240910	092000	1455518900	28700	28850	28850	28700	703
704	20240910	091900	1435303850	28850	28850	28900	28650	778
705	20240910	091800	1412886800	28900	28650	29000	28650	401
706	20240910	091700	1401331450	28850	28550	28850	28500	982
707	20240910	091600	1373228200	28550	28750	28750	28550	1121
708	20240910	091500	1341179950	28750	28650	28750	28550	1130
709	20240910	091400	1308855150	28850	28950	28950	28650	3672
710	20240910	091300	1202959250	28950	29400	29450	28850	2669
711	20240910	091200	1125117600	29450	29200	29450	29200	2527
712	20240910	091100	1050923250	29200	29000	29200	29000	3412
713	20240910	091000	951494700	28900	28650	28950	28450	3063
714	20240910	090900	863440750	28550	28400	28750	28350	2223
715	20240910	090800	799927800	28450	28450	28650	28400	646
716	20240910	090700	781529050	28600	28550	28650	28400	1626
717	20240910	090600	735251050	28650	28900	28900	28600	1456
718	20240910	090500	693397850	28900	28600	28900	28600	3223
719	20240910	090400	600673250	28550	28800	28950	28100	3294
720	20240910	090300	506564050	28850	28450	29200	28450	7208
721	20240910	090200	298359400	28450	27850	28500	27750	3205
722	20240910	090100	208405100	27850	27650	27900	27650	1392
723	20240910	090000	169740900	27600	27650	27800	27300	6140