KissMeData/014820/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	190100	674854700	41450	41450	41450	41450	346
3	20240923	190000	674854700	41450	41450	41450	41450	0
4	20240923	185900	674854700	41450	41450	41450	41450	0
5	20240923	185800	674854700	41450	41450	41450	41450	0
6	20240923	185700	674854700	41450	41450	41450	41450	0
7	20240923	185600	674854700	41450	41450	41450	41450	0
8	20240923	185500	674854700	41450	41450	41450	41450	0
9	20240923	185400	674854700	41450	41450	41450	41450	0
10	20240923	185300	674854700	41450	41450	41450	41450	0
11	20240923	185200	674854700	41450	41450	41450	41450	0
12	20240923	185100	674854700	41450	41450	41450	41450	0
13	20240923	185000	674854700	41450	41450	41450	41450	0
14	20240923	184900	674854700	41450	41450	41450	41450	0
15	20240923	184800	674854700	41450	41450	41450	41450	0
16	20240923	184700	674854700	41450	41450	41450	41450	0
17	20240923	184600	674854700	41450	41450	41450	41450	0
18	20240923	184500	674854700	41450	41450	41450	41450	0
19	20240923	184400	674854700	41450	41450	41450	41450	0
20	20240923	184300	674854700	41450	41450	41450	41450	0
21	20240923	184200	674854700	41450	41450	41450	41450	0
22	20240923	184100	674854700	41450	41450	41450	41450	0
23	20240923	184000	674854700	41450	41450	41450	41450	0
24	20240923	183900	674854700	41450	41450	41450	41450	0
25	20240923	183800	674854700	41450	41450	41450	41450	0
26	20240923	183700	674854700	41450	41450	41450	41450	0
27	20240923	183600	674854700	41450	41450	41450	41450	0
28	20240923	183500	674854700	41450	41450	41450	41450	0
29	20240923	183400	674854700	41450	41450	41450	41450	0
30	20240923	183300	674854700	41450	41450	41450	41450	0
31	20240923	183200	674854700	41450	41450	41450	41450	0
32	20240923	183100	674854700	41450	41450	41450	41450	346
33	20240923	183000	674854700	41450	41450	41450	41450	0
34	20240923	182900	674854700	41450	41450	41450	41450	0
35	20240923	182800	674854700	41450	41450	41450	41450	0
36	20240923	182700	674854700	41450	41450	41450	41450	0
37	20240923	182600	674854700	41450	41450	41450	41450	0
38	20240923	182500	674854700	41450	41450	41450	41450	0
39	20240923	182400	674854700	41450	41450	41450	41450	0
40	20240923	182300	674854700	41450	41450	41450	41450	0
41	20240923	182200	674854700	41450	41450	41450	41450	0
42	20240923	182100	674854700	41450	41450	41450	41450	0
43	20240923	182000	674854700	41450	41450	41450	41450	0
44	20240923	181900	674854700	41450	41450	41450	41450	0
45	20240923	181800	674854700	41450	41450	41450	41450	0
46	20240923	181700	674854700	41450	41450	41450	41450	0
47	20240923	181600	674854700	41450	41450	41450	41450	0
48	20240923	181500	674854700	41450	41450	41450	41450	0
49	20240923	181400	674854700	41450	41450	41450	41450	0
50	20240923	181300	674854700	41450	41450	41450	41450	0
51	20240923	181200	674854700	41450	41450	41450	41450	0
52	20240923	181100	674854700	41450	41450	41450	41450	0
53	20240923	181000	674854700	41450	41450	41450	41450	0
54	20240923	180900	674854700	41450	41450	41450	41450	0
55	20240923	180800	674854700	41450	41450	41450	41450	0
56	20240923	180700	674854700	41450	41450	41450	41450	0
57	20240923	180600	674854700	41450	41450	41450	41450	0
58	20240923	180500	674854700	41450	41450	41450	41450	0
59	20240923	180400	674854700	41450	41450	41450	41450	0
60	20240923	180300	674854700	41450	41450	41450	41450	0
61	20240923	180200	674854700	41450	41450	41450	41450	0
62	20240923	180100	674854700	41450	41450	41450	41450	346
63	20240923	180000	674854700	41450	41450	41450	41450	0
64	20240923	175900	674854700	41450	41450	41450	41450	0
65	20240923	175800	674854700	41450	41450	41450	41450	0
66	20240923	175700	674854700	41450	41450	41450	41450	0
67	20240923	175600	674854700	41450	41450	41450	41450	0
68	20240923	175500	674854700	41450	41450	41450	41450	0
69	20240923	175400	674854700	41450	41450	41450	41450	0
70	20240923	175300	674854700	41450	41450	41450	41450	0
71	20240923	175200	674854700	41450	41450	41450	41450	0
72	20240923	175100	674854700	41450	41450	41450	41450	0
73	20240923	175000	674854700	41450	41450	41450	41450	0
74	20240923	174900	674854700	41450	41450	41450	41450	0
75	20240923	174800	674854700	41450	41450	41450	41450	0
76	20240923	174700	674854700	41450	41450	41450	41450	0
77	20240923	174600	674854700	41450	41450	41450	41450	0
78	20240923	174500	674854700	41450	41450	41450	41450	0
79	20240923	174400	674854700	41450	41450	41450	41450	0
80	20240923	174300	674854700	41450	41450	41450	41450	0
81	20240923	174200	674854700	41450	41450	41450	41450	0
82	20240923	174100	674854700	41450	41450	41450	41450	0
83	20240923	174000	674854700	41450	41450	41450	41450	0
84	20240923	173900	674854700	41450	41450	41450	41450	0
85	20240923	173800	674854700	41450	41450	41450	41450	0
86	20240923	173700	674854700	41450	41450	41450	41450	0
87	20240923	173600	674854700	41450	41450	41450	41450	0
88	20240923	173500	674854700	41450	41450	41450	41450	0
89	20240923	173400	674854700	41450	41450	41450	41450	0
90	20240923	173300	674854700	41450	41450	41450	41450	0
91	20240923	173200	674854700	41450	41450	41450	41450	0
92	20240923	173100	674854700	41450	41450	41450	41450	346
93	20240923	173000	674854700	41450	41450	41450	41450	0
94	20240923	172900	674854700	41450	41450	41450	41450	0
95	20240923	172800	674854700	41450	41450	41450	41450	0
96	20240923	172700	674854700	41450	41450	41450	41450	0
97	20240923	172600	674854700	41450	41450	41450	41450	0
98	20240923	172500	674854700	41450	41450	41450	41450	0
99	20240923	172400	674854700	41450	41450	41450	41450	0
100	20240923	172300	674854700	41450	41450	41450	41450	0
101	20240923	172200	674854700	41450	41450	41450	41450	0
102	20240923	172100	674854700	41450	41450	41450	41450	0
103	20240923	172000	674854700	41450	41450	41450	41450	0
104	20240923	171900	674854700	41450	41450	41450	41450	0
105	20240923	171800	674854700	41450	41450	41450	41450	0
106	20240923	171700	674854700	41450	41450	41450	41450	0
107	20240923	171600	674854700	41450	41450	41450	41450	0
108	20240923	171500	674854700	41450	41450	41450	41450	0
109	20240923	171400	674854700	41450	41450	41450	41450	0
110	20240923	171300	674854700	41450	41450	41450	41450	0
111	20240923	171200	674854700	41450	41450	41450	41450	0
112	20240923	171100	674854700	41450	41450	41450	41450	0
113	20240923	171000	674854700	41450	41450	41450	41450	0
114	20240923	170900	674854700	41450	41450	41450	41450	0
115	20240923	170800	674854700	41450	41450	41450	41450	0
116	20240923	170700	674854700	41450	41450	41450	41450	0
117	20240923	170600	674854700	41450	41450	41450	41450	0
118	20240923	170500	674854700	41450	41450	41450	41450	0
119	20240923	170400	674854700	41450	41450	41450	41450	0
120	20240923	170300	674854700	41450	41450	41450	41450	0
121	20240923	170200	674854700	41450	41450	41450	41450	0
122	20240923	170100	674854700	41450	41450	41450	41450	346
123	20240923	170000	674854700	41450	41450	41450	41450	0
124	20240923	165900	674854700	41450	41450	41450	41450	0
125	20240923	165800	674854700	41450	41450	41450	41450	0
126	20240923	165700	674854700	41450	41450	41450	41450	0
127	20240923	165600	674854700	41450	41450	41450	41450	0
128	20240923	165500	674854700	41450	41450	41450	41450	0
129	20240923	165400	674854700	41450	41450	41450	41450	0
130	20240923	165300	674854700	41450	41450	41450	41450	0
131	20240923	165200	674854700	41450	41450	41450	41450	0
132	20240923	165100	674854700	41450	41450	41450	41450	0
133	20240923	165000	674854700	41450	41450	41450	41450	0
134	20240923	164900	674854700	41450	41450	41450	41450	0
135	20240923	164800	674854700	41450	41450	41450	41450	0
136	20240923	164700	674854700	41450	41450	41450	41450	0
137	20240923	164600	674854700	41450	41450	41450	41450	0
138	20240923	164500	674854700	41450	41450	41450	41450	0
139	20240923	164400	674854700	41450	41450	41450	41450	0
140	20240923	164300	674854700	41450	41450	41450	41450	0
141	20240923	164200	674854700	41450	41450	41450	41450	0
142	20240923	164100	674854700	41450	41450	41450	41450	0
143	20240923	164000	674854700	41450	41450	41450	41450	0
144	20240923	163900	674854700	41450	41450	41450	41450	0
145	20240923	163800	674854700	41450	41450	41450	41450	0
146	20240923	163700	674854700	41450	41450	41450	41450	0
147	20240923	163600	674854700	41450	41450	41450	41450	0
148	20240923	163500	674854700	41450	41450	41450	41450	0
149	20240923	163400	674854700	41450	41450	41450	41450	0
150	20240923	163300	674854700	41450	41450	41450	41450	0
151	20240923	163200	674854700	41450	41450	41450	41450	0
152	20240923	163100	674854700	41450	41450	41450	41450	346
153	20240923	163000	674854700	41450	41450	41450	41450	0
154	20240923	162900	674854700	41450	41450	41450	41450	0
155	20240923	162800	674854700	41450	41450	41450	41450	0
156	20240923	162700	674854700	41450	41450	41450	41450	0
157	20240923	162600	674854700	41450	41450	41450	41450	0
158	20240923	162500	674854700	41450	41450	41450	41450	0
159	20240923	162400	674854700	41450	41450	41450	41450	0
160	20240923	162300	674854700	41450	41450	41450	41450	0
161	20240923	162200	674854700	41450	41450	41450	41450	0
162	20240923	162100	674854700	41450	41450	41450	41450	0
163	20240923	162000	674854700	41450	41450	41450	41450	0
164	20240923	161900	674854700	41450	41450	41450	41450	0
165	20240923	161800	674854700	41450	41450	41450	41450	0
166	20240923	161700	674854700	41450	41450	41450	41450	0
167	20240923	161600	674854700	41450	41450	41450	41450	0
168	20240923	161500	674854700	41450	41450	41450	41450	0
169	20240923	161400	674854700	41450	41450	41450	41450	0
170	20240923	161300	674854700	41450	41450	41450	41450	0
171	20240923	161200	674854700	41450	41450	41450	41450	0
172	20240923	161100	674854700	41450	41450	41450	41450	0
173	20240923	161000	674854700	41450	41450	41450	41450	0
174	20240923	160900	674854700	41450	41450	41450	41450	0
175	20240923	160800	674854700	41450	41450	41450	41450	0
176	20240923	160700	674854700	41450	41450	41450	41450	0
177	20240923	160600	674854700	41450	41450	41450	41450	0
178	20240923	160500	674854700	41450	41450	41450	41450	0
179	20240923	160400	674854700	41450	41450	41450	41450	0
180	20240923	160300	674854700	41450	41450	41450	41450	0
181	20240923	160200	674854700	41450	41450	41450	41450	0
182	20240923	160100	674854700	41450	41450	41450	41450	346
183	20240923	160000	674854700	41450	41450	41450	41450	0
184	20240923	155900	674854700	41450	41450	41450	41450	0
185	20240923	155800	674854700	41450	41450	41450	41450	0
186	20240923	155700	674854700	41450	41450	41450	41450	0
187	20240923	155600	674854700	41450	41450	41450	41450	0
188	20240923	155500	674854700	41450	41450	41450	41450	0
189	20240923	155400	674854700	41450	41450	41450	41450	0
190	20240923	155300	674854700	41450	41450	41450	41450	0
191	20240923	155200	674854700	41450	41450	41450	41450	0
192	20240923	155100	674854700	41450	41450	41450	41450	0
193	20240923	155000	674854700	41450	41450	41450	41450	0
194	20240923	154900	674854700	41450	41450	41450	41450	0
195	20240923	154800	674854700	41450	41450	41450	41450	0
196	20240923	154700	674854700	41450	41450	41450	41450	0
197	20240923	154600	674854700	41450	41450	41450	41450	0
198	20240923	154500	674854700	41450	41450	41450	41450	0
199	20240923	154400	674854700	41450	41450	41450	41450	0
200	20240923	154300	674854700	41450	41450	41450	41450	0
201	20240923	154200	674854700	41450	41450	41450	41450	0
202	20240923	154100	674854700	41450	41450	41450	41450	0
203	20240923	154000	674854700	41450	41450	41450	41450	0
204	20240923	153900	674854700	41450	41450	41450	41450	0
205	20240923	153800	674854700	41450	41450	41450	41450	0
206	20240923	153700	674854700	41450	41450	41450	41450	0
207	20240923	153600	674854700	41450	41450	41450	41450	0
208	20240923	153500	674854700	41450	41450	41450	41450	0
209	20240923	153400	674854700	41450	41450	41450	41450	0
210	20240923	153300	674854700	41450	41450	41450	41450	0
211	20240923	153200	674854700	41450	41450	41450	41450	0
212	20240923	153100	674854700	41450	41450	41450	41450	346
213	20240923	153000	674854700	41450	41450	41450	41450	346
214	20240923	152900	660513000	41600	41600	41600	41600	0
215	20240923	152800	660513000	41600	41600	41600	41600	0
216	20240923	152700	660513000	41600	41600	41600	41600	0
217	20240923	152600	660513000	41600	41600	41600	41600	0
218	20240923	152500	660513000	41600	41600	41600	41600	0
219	20240923	152400	660513000	41600	41600	41600	41600	0
220	20240923	152300	660513000	41600	41600	41600	41600	0
221	20240923	152200	660513000	41600	41600	41600	41600	0
222	20240923	152100	660513000	41600	41600	41600	41600	0
223	20240923	152000	660513000	41600	41600	41600	41600	0
224	20240923	151900	660513000	41600	41600	41600	41600	0
225	20240923	151800	660513000	41600	41600	41600	41600	8
226	20240923	151700	660180200	41550	41550	41550	41550	0
227	20240923	151600	660180200	41550	41550	41550	41500	55
228	20240923	151500	657897450	41600	41550	41600	41550	115
229	20240923	151400	653114200	41550	41550	41550	41550	1
230	20240923	151300	653072650	41500	41550	41550	41500	32
231	20240923	151200	651744550	41550	41550	41550	41550	25
232	20240923	151100	650705800	41550	41550	41550	41550	3
233	20240923	151000	650581150	41550	41550	41550	41500	161
234	20240923	150900	643891750	41600	41600	41600	41600	1
235	20240923	150800	643850150	41550	41550	41550	41550	2
236	20240923	150700	643767050	41600	41600	41600	41600	0
237	20240923	150600	643767050	41600	41600	41600	41600	43
238	20240923	150500	641978250	41600	41600	41600	41600	118
239	20240923	150400	637069450	41600	41600	41600	41600	192
240	20240923	150300	629082250	41650	41650	41650	41650	1
241	20240923	150200	629040600	41600	41600	41600	41600	4
242	20240923	150100	628874200	41600	41600	41600	41600	0
243	20240923	150000	628874200	41600	41600	41600	41600	0
244	20240923	145900	628874200	41600	41600	41600	41600	0
245	20240923	145800	628874200	41600	41600	41600	41600	0
246	20240923	145700	628874200	41600	41600	41600	41600	0
247	20240923	145600	628874200	41600	41600	41600	41600	10
248	20240923	145500	628458200	41600	41600	41600	41600	0
249	20240923	145400	628458200	41600	41600	41600	41600	0
250	20240923	145300	628458200	41600	41600	41600	41600	1055
251	20240923	145200	584570200	41600	41600	41600	41600	0
252	20240923	145100	584570200	41600	41650	41650	41600	6
253	20240923	145000	584320550	41650	41650	41650	41650	0
254	20240923	144900	584320550	41650	41650	41650	41650	0
255	20240923	144800	584320550	41650	41650	41650	41650	50
256	20240923	144700	582238050	41650	41650	41650	41650	0
257	20240923	144600	582238050	41650	41650	41650	41650	2
258	20240923	144500	582154750	41650	41650	41650	41650	5
259	20240923	144400	581946500	41600	41600	41600	41600	0
260	20240923	144300	581946500	41600	41600	41600	41600	172
261	20240923	144200	574791300	41550	41550	41550	41550	1
262	20240923	144100	574749750	41600	41600	41600	41600	0
263	20240923	144000	574749750	41600	41600	41600	41600	0
264	20240923	143900	574749750	41600	41600	41600	41600	0
265	20240923	143800	574749750	41600	41600	41600	41600	0
266	20240923	143700	574749750	41600	41600	41600	41600	1
267	20240923	143600	574708150	41600	41600	41600	41600	0
268	20240923	143500	574708150	41600	41600	41600	41600	35
269	20240923	143400	573252150	41600	41600	41600	41600	136
270	20240923	143300	567594550	41600	41600	41600	41600	0
271	20240923	143200	567594550	41600	41650	41650	41600	9
272	20240923	143100	567220100	41650	41650	41650	41650	0
273	20240923	143000	567220100	41650	41650	41650	41650	80
274	20240923	142900	563888100	41650	41650	41650	41650	0
275	20240923	142800	563888100	41650	41650	41650	41650	22
276	20240923	142700	562971800	41700	41700	41700	41700	35
277	20240923	142600	561512300	41700	41700	41700	41700	343
278	20240923	142500	547209200	41700	41700	41750	41600	23
279	20240923	142400	546250150	41750	41750	41750	41750	0
280	20240923	142300	546250150	41750	41700	41750	41700	33
281	20240923	142200	544873900	41700	41700	41700	41700	0
282	20240923	142100	544873900	41700	41700	41700	41700	0
283	20240923	142000	544873900	41700	41700	41700	41700	0
284	20240923	141900	544873900	41700	41700	41750	41700	460
285	20240923	141800	525688250	41700	41600	41700	41600	206
286	20240923	141700	517109700	41600	41650	41650	41600	48
287	20240923	141600	515110750	41650	41650	41650	41650	0
288	20240923	141500	515110750	41650	41650	41650	41650	50
289	20240923	141400	513028250	41650	41650	41650	41650	11
290	20240923	141300	512570100	41650	41650	41650	41650	2
291	20240923	141200	512486800	41650	41650	41650	41650	0
292	20240923	141100	512486800	41650	41650	41650	41650	7
293	20240923	141000	512195250	41650	41650	41650	41650	0
294	20240923	140900	512195250	41650	41650	41650	41650	20
295	20240923	140800	511362250	41650	41650	41650	41650	10
296	20240923	140700	510945750	41650	41650	41650	41650	2
297	20240923	140600	510862450	41650	41650	41650	41650	0
298	20240923	140500	510862450	41650	41650	41650	41650	100
299	20240923	140400	506697450	41650	41650	41650	41650	0
300	20240923	140300	506697450	41650	41650	41650	41650	6
301	20240923	140200	506447550	41650	41650	41650	41650	5
302	20240923	140100	506239300	41650	41650	41650	41650	6
303	20240923	140000	505989400	41650	41650	41650	41650	22
304	20240923	135900	505073100	41650	41650	41650	41650	0
305	20240923	135800	505073100	41650	41650	41650	41650	4
306	20240923	135700	504906500	41650	41650	41700	41650	17
307	20240923	135600	504197850	41650	41650	41650	41650	46
308	20240923	135500	502281950	41650	41600	41650	41600	9
309	20240923	135400	501907150	41650	41650	41650	41650	4
310	20240923	135300	501740550	41650	41650	41650	41650	105
311	20240923	135200	497367300	41650	41650	41650	41650	0
312	20240923	135100	497367300	41650	41650	41650	41650	0
313	20240923	135000	497367300	41650	41650	41650	41650	10
314	20240923	134900	496950800	41650	41650	41650	41650	20
315	20240923	134800	496117800	41650	41650	41650	41650	0
316	20240923	134700	496117800	41650	41600	41650	41600	66
317	20240923	134600	493371800	41600	41600	41600	41600	0
318	20240923	134500	493371800	41600	41600	41600	41600	37
319	20240923	134400	491832600	41600	41600	41600	41600	24
320	20240923	134300	490834200	41650	41650	41650	41650	0
321	20240923	134200	490834200	41650	41650	41650	41650	26
322	20240923	134100	489751300	41650	41650	41650	41650	65
323	20240923	134000	487044050	41650	41650	41650	41650	280
324	20240923	133900	475382050	41650	41650	41650	41650	1
325	20240923	133800	475340400	41700	41700	41700	41700	0
326	20240923	133700	475340400	41700	41700	41700	41700	0
327	20240923	133600	475340400	41700	41700	41700	41700	0
328	20240923	133500	475340400	41700	41700	41700	41700	0
329	20240923	133400	475340400	41700	41700	41700	41700	2
330	20240923	133300	475257000	41700	41700	41700	41700	0
331	20240923	133200	475257000	41700	41700	41700	41700	4
332	20240923	133100	475090200	41700	41700	41700	41700	0
333	20240923	133000	475090200	41700	41700	41700	41700	8
334	20240923	132900	474756600	41700	41650	41700	41650	13
335	20240923	132800	474214750	41650	41650	41650	41650	0
336	20240923	132700	474214750	41650	41650	41650	41650	0
337	20240923	132600	474214750	41650	41650	41650	41650	0
338	20240923	132500	474214750	41650	41650	41650	41650	0
339	20240923	132400	474214750	41650	41650	41650	41650	0
340	20240923	132300	474214750	41650	41650	41650	41650	1
341	20240923	132200	474173100	41650	41650	41650	41650	0
342	20240923	132100	474173100	41650	41650	41650	41650	0
343	20240923	132000	474173100	41650	41650	41650	41650	0
344	20240923	131900	474173100	41650	41650	41650	41650	4
345	20240923	131800	474006500	41650	41650	41650	41650	66
346	20240923	131700	471257600	41700	41700	41700	41700	0
347	20240923	131600	471257600	41700	41700	41700	41700	0
348	20240923	131500	471257600	41700	41700	41700	41700	0
349	20240923	131400	471257600	41700	41700	41700	41700	0
350	20240923	131300	471257600	41700	41700	41700	41700	0
351	20240923	131200	471257600	41700	41700	41700	41700	0
352	20240923	131100	471257600	41700	41700	41700	41700	3
353	20240923	131000	471132500	41700	41700	41700	41700	0
354	20240923	130900	471132500	41700	41700	41700	41700	0
355	20240923	130800	471132500	41700	41700	41700	41700	4
356	20240923	130700	470965700	41750	41750	41750	41750	0
357	20240923	130600	470965700	41750	41750	41750	41750	44
358	20240923	130500	469128700	41750	41750	41750	41750	4
359	20240923	130400	468961700	41750	41750	41750	41750	0
360	20240923	130300	468961700	41750	41750	41750	41750	0
361	20240923	130200	468961700	41750	41750	41800	41750	6
362	20240923	130100	468711150	41750	41750	41750	41750	122
363	20240923	130000	463617650	41750	41750	41750	41750	5
364	20240923	125900	463408900	41750	41650	41750	41650	167
365	20240923	125800	456450100	41650	41650	41650	41650	26
366	20240923	125700	455367200	41650	41650	41650	41650	2
367	20240923	125600	455283900	41650	41650	41650	41650	1
368	20240923	125500	455242250	41650	41650	41650	41650	7
369	20240923	125400	454950700	41650	41650	41650	41650	0
370	20240923	125300	454950700	41650	41650	41650	41650	4
371	20240923	125200	454784100	41600	41600	41600	41600	0
372	20240923	125100	454784100	41600	41600	41600	41600	0
373	20240923	125000	454784100	41600	41600	41600	41600	5
374	20240923	124900	454576100	41600	41600	41600	41600	0
375	20240923	124800	454576100	41600	41600	41600	41600	0
376	20240923	124700	454576100	41600	41600	41600	41600	0
377	20240923	124600	454576100	41600	41600	41600	41600	0
378	20240923	124500	454576100	41600	41600	41600	41600	0
379	20240923	124400	454576100	41600	41600	41600	41600	0
380	20240923	124300	454576100	41600	41600	41600	41600	4
381	20240923	124200	454409700	41600	41600	41600	41600	0
382	20240923	124100	454409700	41600	41600	41600	41600	22
383	20240923	124000	453494500	41600	41600	41600	41600	13
384	20240923	123900	452953700	41650	41650	41650	41650	0
385	20240923	123800	452953700	41650	41650	41650	41600	6
386	20240923	123700	452704000	41600	41600	41600	41600	0
387	20240923	123600	452704000	41600	41600	41600	41600	6
388	20240923	123500	452454400	41600	41600	41600	41600	4
389	20240923	123400	452288000	41600	41600	41600	41600	99
390	20240923	123300	448169600	41650	41650	41650	41650	0
391	20240923	123200	448169600	41650	41650	41650	41650	15
392	20240923	123100	447544850	41650	41650	41650	41650	5
393	20240923	123000	447336600	41700	41700	41700	41700	23
394	20240923	122900	446377500	41700	41700	41700	41700	0
395	20240923	122800	446377500	41700	41700	41700	41700	35
396	20240923	122700	444918000	41700	41700	41700	41700	0
397	20240923	122600	444918000	41700	41700	41700	41700	5
398	20240923	122500	444709500	41700	41700	41700	41700	0
399	20240923	122400	444709500	41700	41700	41700	41700	5
400	20240923	122300	444501000	41700	41700	41700	41700	187
401	20240923	122200	436703100	41700	41700	41700	41700	62
402	20240923	122100	434117700	41650	41650	41650	41650	5
403	20240923	122000	433909450	41650	41650	41650	41650	2
404	20240923	121900	433826150	41650	41650	41650	41650	7
405	20240923	121800	433534600	41650	41650	41650	41650	4
406	20240923	121700	433368000	41650	41650	41650	41650	2
407	20240923	121600	433284700	41650	41600	41650	41600	8
408	20240923	121500	432951650	41600	41700	41700	41600	241
409	20240923	121400	422921300	41650	41650	41650	41650	0
410	20240923	121300	422921300	41650	41650	41650	41650	0
411	20240923	121200	422921300	41650	41650	41650	41650	15
412	20240923	121100	422296550	41650	41650	41650	41650	45
413	20240923	121000	420422300	41650	41650	41650	41650	5
414	20240923	120900	420214050	41700	41700	41700	41700	16
415	20240923	120800	419546850	41650	41650	41650	41650	0
416	20240923	120700	419546850	41650	41700	41700	41650	68
417	20240923	120600	416711900	41700	41700	41700	41700	8
418	20240923	120500	416378300	41700	41700	41700	41700	0
419	20240923	120400	416378300	41700	41700	41700	41700	5
420	20240923	120300	416169800	41750	41750	41750	41750	0
421	20240923	120200	416169800	41750	41700	41750	41700	10
422	20240923	120100	415752650	41750	41750	41750	41750	16
423	20240923	120000	415084650	41750	41700	41750	41700	7
424	20240923	115900	414792600	41700	41700	41700	41700	5
425	20240923	115800	414584100	41700	41700	41700	41700	9
426	20240923	115700	414208800	41700	41750	41750	41700	18
427	20240923	115600	413458050	41750	41750	41750	41750	0
428	20240923	115500	413458050	41750	41700	41750	41700	10
429	20240923	115400	413040850	41750	41750	41750	41750	0
430	20240923	115300	413040850	41750	41700	41750	41700	55
431	20240923	115200	410747200	41700	41700	41700	41700	5
432	20240923	115100	410538700	41750	41750	41750	41750	4
433	20240923	115000	410371700	41700	41700	41700	41700	5
434	20240923	114900	410163200	41750	41750	41750	41750	3
435	20240923	114800	410037950	41700	41700	41700	41700	0
436	20240923	114700	410037950	41700	41750	41750	41700	8
437	20240923	114600	409704200	41750	41750	41750	41750	0
438	20240923	114500	409704200	41750	41700	41750	41700	8
439	20240923	114400	409370450	41750	41750	41750	41750	0
440	20240923	114300	409370450	41750	41700	41750	41700	9
441	20240923	114200	408994950	41750	41750	41750	41750	3
442	20240923	114100	408869700	41700	41700	41700	41700	42
443	20240923	114000	407118300	41700	41700	41700	41700	3
444	20240923	113900	406993200	41650	41650	41650	41650	0
445	20240923	113800	406993200	41650	41700	41700	41650	8
446	20240923	113700	406659850	41650	41650	41650	41650	10
447	20240923	113600	406243350	41700	41700	41700	41700	3
448	20240923	113500	406118250	41650	41650	41650	41650	5
449	20240923	113400	405910000	41650	41700	41700	41650	4
450	20240923	113300	405743250	41650	41650	41650	41650	5
451	20240923	113200	405535000	41700	41700	41700	41700	17
452	20240923	113100	404826100	41700	41700	41700	41700	5
453	20240923	113000	404617600	41700	41750	41750	41700	55
454	20240923	112900	402323850	41750	41750	41750	41750	0
455	20240923	112800	402323850	41750	41700	41750	41700	9
456	20240923	112700	401948400	41650	41650	41650	41650	0
457	20240923	112600	401948400	41650	41650	41650	41650	5
458	20240923	112500	401740150	41750	41800	41800	41750	24
459	20240923	112400	400738000	41800	41800	41800	41800	0
460	20240923	112300	400738000	41800	41800	41800	41800	4
461	20240923	112200	400570800	41650	41750	41800	41650	43
462	20240923	112100	398778550	41750	41800	41800	41750	25
463	20240923	112000	397733800	41800	41700	41800	41650	652
464	20240923	111900	370543250	41650	41750	41750	41650	60
465	20240923	111800	368041550	41750	41750	41750	41750	4
466	20240923	111700	367874550	41700	41750	41750	41700	4
467	20240923	111600	367707600	41750	41750	41750	41750	12
468	20240923	111500	367206600	41750	41750	41750	41750	0
469	20240923	111400	367206600	41750	41750	41800	41750	9
470	20240923	111300	366830750	41800	41750	41800	41700	163
471	20240923	111200	360030550	41800	41800	41800	41800	0
472	20240923	111100	360030550	41800	41800	41800	41800	3
473	20240923	111000	359905150	41800	41800	41800	41750	31
474	20240923	110900	358609600	41750	41750	41750	41750	5
475	20240923	110800	358400850	41800	41800	41800	41800	54
476	20240923	110700	356143650	41800	41800	41850	41800	18
477	20240923	110600	355391200	41800	41800	41850	41800	12
478	20240923	110500	354889450	41850	41800	41850	41800	2
479	20240923	110400	354805800	41850	41800	41850	41750	262
480	20240923	110300	343862700	41800	41800	41800	41800	0
481	20240923	110200	343862700	41800	41800	41850	41800	68
482	20240923	110100	341020150	41850	41850	41850	41850	0
483	20240923	110000	341020150	41850	41850	41850	41850	5
484	20240923	105900	340810900	41850	41850	41850	41850	18
485	20240923	105800	340057600	41850	41850	41850	41850	25
486	20240923	105700	339011350	41850	41850	41850	41850	5
487	20240923	105600	338802100	41850	41850	41850	41850	1
488	20240923	105500	338760250	41850	41850	41850	41850	155
489	20240923	105400	332273500	41900	41850	41900	41850	8
490	20240923	105300	331938550	41900	41900	41900	41900	3
491	20240923	105200	331812850	41850	41850	41850	41850	5
492	20240923	105100	331603600	41900	41900	41900	41850	5
493	20240923	105000	331394150	41900	41850	41900	41850	8
494	20240923	104900	331059200	41850	41850	41900	41850	70
495	20240923	104800	328129550	41850	41850	41850	41850	16
496	20240923	104700	327459950	41850	41850	41850	41850	3
497	20240923	104600	327334400	41850	41850	41850	41850	0
498	20240923	104500	327334400	41850	41850	41900	41800	89
499	20240923	104400	323607950	41850	41850	41850	41850	0
500	20240923	104300	323607950	41850	41850	41850	41850	7
501	20240923	104200	323315000	41850	41850	41850	41850	18
502	20240923	104100	322561700	41850	41850	41850	41850	225
503	20240923	104000	313145450	41850	41850	41850	41850	38
504	20240923	103900	311555150	41800	41800	41800	41800	0
505	20240923	103800	311555150	41800	41800	41800	41800	5
506	20240923	103700	311346150	41850	41850	41850	41850	0
507	20240923	103600	311346150	41850	41750	41850	41750	3
508	20240923	103500	311220800	41800	41800	41800	41750	258
509	20240923	103400	300439400	41750	41700	41750	41700	143
510	20240923	103300	294473800	41700	41700	41700	41700	43
511	20240923	103200	292680700	41700	41700	41700	41700	83
512	20240923	103100	289219600	41750	41750	41750	41750	0
513	20240923	103000	289219600	41750	41750	41750	41750	1
514	20240923	102900	289177850	41700	41700	41700	41700	19
515	20240923	102800	288385550	41750	41750	41750	41750	0
516	20240923	102700	288385550	41750	41750	41750	41750	0
517	20240923	102600	288385550	41750	41750	41750	41750	3
518	20240923	102500	288260300	41750	41750	41750	41750	38
519	20240923	102400	286673800	41750	41750	41750	41750	1
520	20240923	102300	286632050	41750	41750	41750	41750	58
521	20240923	102200	284210550	41750	41750	41750	41750	0
522	20240923	102100	284210550	41750	41750	41750	41750	5
523	20240923	102000	284001800	41750	41750	41750	41750	36
524	20240923	101900	282498800	41750	41750	41750	41750	5
525	20240923	101800	282290050	41700	41650	41700	41650	21
526	20240923	101700	281414850	41650	41650	41650	41650	2
527	20240923	101600	281331550	41650	41600	41700	41600	6
528	20240923	101500	281081500	41650	41750	41750	41650	95
529	20240923	101400	277122700	41750	41750	41750	41750	5
530	20240923	101300	276913950	41750	41750	41800	41750	28
531	20240923	101200	275744900	41750	41750	41750	41750	27
532	20240923	101100	274617650	41750	41750	41750	41750	25
533	20240923	101000	273573900	41750	41750	41750	41750	101
534	20240923	100900	269357150	41700	41600	41700	41600	112
535	20240923	100800	264690500	41600	41600	41600	41600	32
536	20240923	100700	263359300	41650	41650	41650	41650	0
537	20240923	100600	263359300	41650	41650	41650	41650	60
538	20240923	100500	260860300	41600	41700	41700	41600	109
539	20240923	100400	256325250	41600	41700	41700	41550	49
540	20240923	100300	254283250	41750	41700	41750	41700	360
541	20240923	100200	239254350	41700	41600	41700	41600	328
542	20240923	100100	225577100	41650	41550	41650	41550	370
543	20240923	100000	210174450	41550	41600	41600	41550	7
544	20240923	095900	209883550	41550	41500	41550	41500	33
545	20240923	095800	208512900	41600	41600	41600	41600	0
546	20240923	095700	208512900	41600	41550	41600	41550	246
547	20240923	095600	198281800	41450	41550	41550	41450	31
548	20240923	095500	196994350	41550	41550	41550	41550	0
549	20240923	095400	196994350	41550	41400	41550	41400	33
550	20240923	095300	195628000	41500	41500	41500	41500	0
551	20240923	095200	195628000	41500	41500	41500	41500	10
552	20240923	095100	195213000	41550	41600	41600	41550	138
553	20240923	095000	189474100	41650	41600	41650	41600	93
554	20240923	094900	185604700	41600	41600	41600	41600	66
555	20240923	094800	182859100	41600	41400	41600	41400	449
556	20240923	094700	164226550	41400	41400	41400	41350	116
557	20240923	094600	159429050	41400	41350	41450	41350	432
558	20240923	094500	141552000	41250	41400	41450	41250	850
559	20240923	094400	106447450	41350	41350	41350	41350	0
560	20240923	094300	106447450	41350	41350	41350	41350	0
561	20240923	094200	106447450	41350	41300	41350	41300	54
562	20240923	094100	104216650	41300	41350	41350	41300	119
563	20240923	094000	99301400	41350	41350	41350	41350	11
564	20240923	093900	98846550	41450	41300	41500	41300	302
565	20240923	093800	86335350	41300	41250	41300	41250	4
566	20240923	093700	86170300	41250	41350	41350	41250	4
567	20240923	093600	86005150	41350	41400	41400	41300	22
568	20240923	093500	85095150	41350	41400	41400	41300	12
569	20240923	093400	84598900	41400	41450	41450	41300	15
570	20240923	093300	83977700	41500	41500	41550	41450	252
571	20240923	093200	73531800	41500	41400	41500	41400	147
572	20240923	093100	67435950	41400	41400	41400	41400	43
573	20240923	093000	65655750	41400	41350	41400	41300	20
574	20240923	092900	64828700	41350	41300	41400	41300	47
575	20240923	092800	62886700	41300	41300	41300	41300	5
576	20240923	092700	62680200	41300	41300	41300	41300	1
577	20240923	092600	62638900	41250	41250	41250	41250	26
578	20240923	092500	61566400	41300	41300	41300	41300	1
579	20240923	092400	61525100	41250	41250	41250	41250	14
580	20240923	092300	60947600	41300	41300	41300	41300	0
581	20240923	092200	60947600	41300	41300	41400	41200	13
582	20240923	092100	60410500	41400	41250	41400	41250	18
583	20240923	092000	59667200	41300	41200	41400	41200	266
584	20240923	091900	48676600	41200	41150	41200	41150	34
585	20240923	091800	47277450	41100	41150	41150	41100	5
586	20240923	091700	47071850	41150	41150	41150	41150	26
587	20240923	091600	46001950	41150	41150	41150	41150	6
588	20240923	091500	45755050	41150	41200	41200	41150	27
589	20240923	091400	44642850	41250	41250	41250	41250	5
590	20240923	091300	44436600	41300	41350	41350	41300	86
591	20240923	091200	40884500	41350	41300	41350	41300	33
592	20240923	091100	39521450	41300	41300	41300	41300	1
593	20240923	091000	39480150	41250	41150	41250	41100	266
594	20240923	090900	28541600	41200	41300	41350	41000	76
595	20240923	090800	25409200	41250	40950	41350	40950	87
596	20240923	090700	21827450	41100	40950	41100	40950	17
597	20240923	090600	21128900	41100	41000	41100	41000	45
598	20240923	090500	19279900	40850	41100	41100	40850	127
599	20240923	090400	14076500	41100	41050	41100	41050	7
600	20240923	090300	13788950	41050	41000	41150	41000	34
601	20240923	090200	12391650	40900	40900	40900	40900	38
602	20240923	090100	10837450	40900	40950	40950	40900	56
603	20240923	090000	8544300	40950	41450	41450	40950	207