KissMeData/074600/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	194700	4025363500	24200	24200	24200	24200	6327
3	20240913	194600	4025363500	24200	24200	24200	24200	0
4	20240913	194500	4025363500	24200	24200	24200	24200	0
5	20240913	194400	4025363500	24200	24200	24200	24200	0
6	20240913	194300	4025363500	24200	24200	24200	24200	0
7	20240913	194200	4025363500	24200	24200	24200	24200	0
8	20240913	194100	4025363500	24200	24200	24200	24200	0
9	20240913	194000	4025363500	24200	24200	24200	24200	0
10	20240913	193900	4025363500	24200	24200	24200	24200	0
11	20240913	193800	4025363500	24200	24200	24200	24200	0
12	20240913	193700	4025363500	24200	24200	24200	24200	0
13	20240913	193600	4025363500	24200	24200	24200	24200	0
14	20240913	193500	4025363500	24200	24200	24200	24200	0
15	20240913	193400	4025363500	24200	24200	24200	24200	0
16	20240913	193300	4025363500	24200	24200	24200	24200	0
17	20240913	193200	4025363500	24200	24200	24200	24200	0
18	20240913	193100	4025363500	24200	24200	24200	24200	0
19	20240913	193000	4025363500	24200	24200	24200	24200	0
20	20240913	192900	4025363500	24200	24200	24200	24200	0
21	20240913	192800	4025363500	24200	24200	24200	24200	0
22	20240913	192700	4025363500	24200	24200	24200	24200	0
23	20240913	192600	4025363500	24200	24200	24200	24200	0
24	20240913	192500	4025363500	24200	24200	24200	24200	0
25	20240913	192400	4025363500	24200	24200	24200	24200	0
26	20240913	192300	4025363500	24200	24200	24200	24200	0
27	20240913	192200	4025363500	24200	24200	24200	24200	0
28	20240913	192100	4025363500	24200	24200	24200	24200	0
29	20240913	192000	4025363500	24200	24200	24200	24200	0
30	20240913	191900	4025363500	24200	24200	24200	24200	0
31	20240913	191800	4025363500	24200	24200	24200	24200	0
32	20240913	191700	4025363500	24200	24200	24200	24200	6327
33	20240913	191600	4025363500	24200	24200	24200	24200	0
34	20240913	191500	4025363500	24200	24200	24200	24200	0
35	20240913	191400	4025363500	24200	24200	24200	24200	0
36	20240913	191300	4025363500	24200	24200	24200	24200	0
37	20240913	191200	4025363500	24200	24200	24200	24200	0
38	20240913	191100	4025363500	24200	24200	24200	24200	0
39	20240913	191000	4025363500	24200	24200	24200	24200	0
40	20240913	190900	4025363500	24200	24200	24200	24200	0
41	20240913	190800	4025363500	24200	24200	24200	24200	0
42	20240913	190700	4025363500	24200	24200	24200	24200	0
43	20240913	190600	4025363500	24200	24200	24200	24200	0
44	20240913	190500	4025363500	24200	24200	24200	24200	0
45	20240913	190400	4025363500	24200	24200	24200	24200	0
46	20240913	190300	4025363500	24200	24200	24200	24200	0
47	20240913	190200	4025363500	24200	24200	24200	24200	0
48	20240913	190100	4025363500	24200	24200	24200	24200	0
49	20240913	190000	4025363500	24200	24200	24200	24200	0
50	20240913	185900	4025363500	24200	24200	24200	24200	0
51	20240913	185800	4025363500	24200	24200	24200	24200	0
52	20240913	185700	4025363500	24200	24200	24200	24200	0
53	20240913	185600	4025363500	24200	24200	24200	24200	0
54	20240913	185500	4025363500	24200	24200	24200	24200	0
55	20240913	185400	4025363500	24200	24200	24200	24200	0
56	20240913	185300	4025363500	24200	24200	24200	24200	0
57	20240913	185200	4025363500	24200	24200	24200	24200	0
58	20240913	185100	4025363500	24200	24200	24200	24200	0
59	20240913	185000	4025363500	24200	24200	24200	24200	0
60	20240913	184900	4025363500	24200	24200	24200	24200	0
61	20240913	184800	4025363500	24200	24200	24200	24200	0
62	20240913	184700	4025363500	24200	24200	24200	24200	6327
63	20240913	184600	4025363500	24200	24200	24200	24200	0
64	20240913	184500	4025363500	24200	24200	24200	24200	0
65	20240913	184400	4025363500	24200	24200	24200	24200	0
66	20240913	184300	4025363500	24200	24200	24200	24200	0
67	20240913	184200	4025363500	24200	24200	24200	24200	0
68	20240913	184100	4025363500	24200	24200	24200	24200	0
69	20240913	184000	4025363500	24200	24200	24200	24200	0
70	20240913	183900	4025363500	24200	24200	24200	24200	0
71	20240913	183800	4025363500	24200	24200	24200	24200	0
72	20240913	183700	4025363500	24200	24200	24200	24200	0
73	20240913	183600	4025363500	24200	24200	24200	24200	0
74	20240913	183500	4025363500	24200	24200	24200	24200	0
75	20240913	183400	4025363500	24200	24200	24200	24200	0
76	20240913	183300	4025363500	24200	24200	24200	24200	0
77	20240913	183200	4025363500	24200	24200	24200	24200	0
78	20240913	183100	4025363500	24200	24200	24200	24200	0
79	20240913	183000	4025363500	24200	24200	24200	24200	0
80	20240913	182900	4025363500	24200	24200	24200	24200	0
81	20240913	182800	4025363500	24200	24200	24200	24200	0
82	20240913	182700	4025363500	24200	24200	24200	24200	0
83	20240913	182600	4025363500	24200	24200	24200	24200	0
84	20240913	182500	4025363500	24200	24200	24200	24200	0
85	20240913	182400	4025363500	24200	24200	24200	24200	0
86	20240913	182300	4025363500	24200	24200	24200	24200	0
87	20240913	182200	4025363500	24200	24200	24200	24200	0
88	20240913	182100	4025363500	24200	24200	24200	24200	0
89	20240913	182000	4025363500	24200	24200	24200	24200	0
90	20240913	181900	4025363500	24200	24200	24200	24200	0
91	20240913	181800	4025363500	24200	24200	24200	24200	0
92	20240913	181700	4025363500	24200	24200	24200	24200	6327
93	20240913	181600	4025363500	24200	24200	24200	24200	0
94	20240913	181500	4025363500	24200	24200	24200	24200	0
95	20240913	181400	4025363500	24200	24200	24200	24200	0
96	20240913	181300	4025363500	24200	24200	24200	24200	0
97	20240913	181200	4025363500	24200	24200	24200	24200	0
98	20240913	181100	4025363500	24200	24200	24200	24200	0
99	20240913	181000	4025363500	24200	24200	24200	24200	0
100	20240913	180900	4025363500	24200	24200	24200	24200	0
101	20240913	180800	4025363500	24200	24200	24200	24200	0
102	20240913	180700	4025363500	24200	24200	24200	24200	0
103	20240913	180600	4025363500	24200	24200	24200	24200	0
104	20240913	180500	4025363500	24200	24200	24200	24200	0
105	20240913	180400	4025363500	24200	24200	24200	24200	0
106	20240913	180300	4025363500	24200	24200	24200	24200	0
107	20240913	180200	4025363500	24200	24200	24200	24200	0
108	20240913	180100	4025363500	24200	24200	24200	24200	0
109	20240913	180000	4025363500	24200	24200	24200	24200	0
110	20240913	175900	4025363500	24200	24200	24200	24200	0
111	20240913	175800	4025363500	24200	24200	24200	24200	0
112	20240913	175700	4025363500	24200	24200	24200	24200	0
113	20240913	175600	4025363500	24200	24200	24200	24200	0
114	20240913	175500	4025363500	24200	24200	24200	24200	0
115	20240913	175400	4025363500	24200	24200	24200	24200	0
116	20240913	175300	4025363500	24200	24200	24200	24200	0
117	20240913	175200	4025363500	24200	24200	24200	24200	0
118	20240913	175100	4025363500	24200	24200	24200	24200	0
119	20240913	175000	4025363500	24200	24200	24200	24200	0
120	20240913	174900	4025363500	24200	24200	24200	24200	0
121	20240913	174800	4025363500	24200	24200	24200	24200	0
122	20240913	174700	4025363500	24200	24200	24200	24200	6327
123	20240913	174600	4025363500	24200	24200	24200	24200	0
124	20240913	174500	4025363500	24200	24200	24200	24200	0
125	20240913	174400	4025363500	24200	24200	24200	24200	0
126	20240913	174300	4025363500	24200	24200	24200	24200	0
127	20240913	174200	4025363500	24200	24200	24200	24200	0
128	20240913	174100	4025363500	24200	24200	24200	24200	0
129	20240913	174000	4025363500	24200	24200	24200	24200	0
130	20240913	173900	4025363500	24200	24200	24200	24200	0
131	20240913	173800	4025363500	24200	24200	24200	24200	0
132	20240913	173700	4025363500	24200	24200	24200	24200	0
133	20240913	173600	4025363500	24200	24200	24200	24200	0
134	20240913	173500	4025363500	24200	24200	24200	24200	0
135	20240913	173400	4025363500	24200	24200	24200	24200	0
136	20240913	173300	4025363500	24200	24200	24200	24200	0
137	20240913	173200	4025363500	24200	24200	24200	24200	0
138	20240913	173100	4025363500	24200	24200	24200	24200	0
139	20240913	173000	4025363500	24200	24200	24200	24200	0
140	20240913	172900	4025363500	24200	24200	24200	24200	0
141	20240913	172800	4025363500	24200	24200	24200	24200	0
142	20240913	172700	4025363500	24200	24200	24200	24200	0
143	20240913	172600	4025363500	24200	24200	24200	24200	0
144	20240913	172500	4025363500	24200	24200	24200	24200	0
145	20240913	172400	4025363500	24200	24200	24200	24200	0
146	20240913	172300	4025363500	24200	24200	24200	24200	0
147	20240913	172200	4025363500	24200	24200	24200	24200	0
148	20240913	172100	4025363500	24200	24200	24200	24200	0
149	20240913	172000	4025363500	24200	24200	24200	24200	0
150	20240913	171900	4025363500	24200	24200	24200	24200	0
151	20240913	171800	4025363500	24200	24200	24200	24200	0
152	20240913	171700	4025363500	24200	24200	24200	24200	6327
153	20240913	171600	4025363500	24200	24200	24200	24200	0
154	20240913	171500	4025363500	24200	24200	24200	24200	0
155	20240913	171400	4025363500	24200	24200	24200	24200	0
156	20240913	171300	4025363500	24200	24200	24200	24200	0
157	20240913	171200	4025363500	24200	24200	24200	24200	0
158	20240913	171100	4025363500	24200	24200	24200	24200	0
159	20240913	171000	4025363500	24200	24200	24200	24200	0
160	20240913	170900	4025363500	24200	24200	24200	24200	0
161	20240913	170800	4025363500	24200	24200	24200	24200	0
162	20240913	170700	4025363500	24200	24200	24200	24200	0
163	20240913	170600	4025363500	24200	24200	24200	24200	0
164	20240913	170500	4025363500	24200	24200	24200	24200	0
165	20240913	170400	4025363500	24200	24200	24200	24200	0
166	20240913	170300	4025363500	24200	24200	24200	24200	0
167	20240913	170200	4025363500	24200	24200	24200	24200	0
168	20240913	170100	4025363500	24200	24200	24200	24200	0
169	20240913	170000	4025363500	24200	24200	24200	24200	0
170	20240913	165900	4025363500	24200	24200	24200	24200	0
171	20240913	165800	4025363500	24200	24200	24200	24200	0
172	20240913	165700	4025363500	24200	24200	24200	24200	0
173	20240913	165600	4025363500	24200	24200	24200	24200	0
174	20240913	165500	4025363500	24200	24200	24200	24200	0
175	20240913	165400	4025363500	24200	24200	24200	24200	0
176	20240913	165300	4025363500	24200	24200	24200	24200	0
177	20240913	165200	4025363500	24200	24200	24200	24200	0
178	20240913	165100	4025363500	24200	24200	24200	24200	0
179	20240913	165000	4025363500	24200	24200	24200	24200	0
180	20240913	164900	4025363500	24200	24200	24200	24200	0
181	20240913	164800	4025363500	24200	24200	24200	24200	0
182	20240913	164700	4025363500	24200	24200	24200	24200	6327
183	20240913	164600	4025363500	24200	24200	24200	24200	0
184	20240913	164500	4025363500	24200	24200	24200	24200	0
185	20240913	164400	4025363500	24200	24200	24200	24200	0
186	20240913	164300	4025363500	24200	24200	24200	24200	0
187	20240913	164200	4025363500	24200	24200	24200	24200	0
188	20240913	164100	4025363500	24200	24200	24200	24200	0
189	20240913	164000	4025363500	24200	24200	24200	24200	0
190	20240913	163900	4025363500	24200	24200	24200	24200	0
191	20240913	163800	4025363500	24200	24200	24200	24200	0
192	20240913	163700	4025363500	24200	24200	24200	24200	0
193	20240913	163600	4025363500	24200	24200	24200	24200	0
194	20240913	163500	4025363500	24200	24200	24200	24200	0
195	20240913	163400	4025363500	24200	24200	24200	24200	0
196	20240913	163300	4025363500	24200	24200	24200	24200	0
197	20240913	163200	4025363500	24200	24200	24200	24200	0
198	20240913	163100	4025363500	24200	24200	24200	24200	0
199	20240913	163000	4025363500	24200	24200	24200	24200	0
200	20240913	162900	4025363500	24200	24200	24200	24200	0
201	20240913	162800	4025363500	24200	24200	24200	24200	0
202	20240913	162700	4025363500	24200	24200	24200	24200	0
203	20240913	162600	4025363500	24200	24200	24200	24200	0
204	20240913	162500	4025363500	24200	24200	24200	24200	0
205	20240913	162400	4025363500	24200	24200	24200	24200	0
206	20240913	162300	4025363500	24200	24200	24200	24200	0
207	20240913	162200	4025363500	24200	24200	24200	24200	0
208	20240913	162100	4025363500	24200	24200	24200	24200	0
209	20240913	162000	4025363500	24200	24200	24200	24200	0
210	20240913	161900	4025363500	24200	24200	24200	24200	0
211	20240913	161800	4025363500	24200	24200	24200	24200	0
212	20240913	161700	4025363500	24200	24200	24200	24200	6327
213	20240913	161600	4025363500	24200	24200	24200	24200	0
214	20240913	161500	4025363500	24200	24200	24200	24200	0
215	20240913	161400	4025363500	24200	24200	24200	24200	0
216	20240913	161300	4025363500	24200	24200	24200	24200	0
217	20240913	161200	4025363500	24200	24200	24200	24200	0
218	20240913	161100	4025363500	24200	24200	24200	24200	0
219	20240913	161000	4025363500	24200	24200	24200	24200	0
220	20240913	160900	4025363500	24200	24200	24200	24200	0
221	20240913	160800	4025363500	24200	24200	24200	24200	0
222	20240913	160700	4025363500	24200	24200	24200	24200	0
223	20240913	160600	4025363500	24200	24200	24200	24200	0
224	20240913	160500	4025363500	24200	24200	24200	24200	0
225	20240913	160400	4025363500	24200	24200	24200	24200	0
226	20240913	160300	4025363500	24200	24200	24200	24200	0
227	20240913	160200	4025363500	24200	24200	24200	24200	0
228	20240913	160100	4025363500	24200	24200	24200	24200	0
229	20240913	160000	4025363500	24200	24200	24200	24200	0
230	20240913	155900	4025363500	24200	24200	24200	24200	0
231	20240913	155800	4025363500	24200	24200	24200	24200	0
232	20240913	155700	4025363500	24200	24200	24200	24200	0
233	20240913	155600	4025363500	24200	24200	24200	24200	0
234	20240913	155500	4025363500	24200	24200	24200	24200	0
235	20240913	155400	4025363500	24200	24200	24200	24200	0
236	20240913	155300	4025363500	24200	24200	24200	24200	0
237	20240913	155200	4025363500	24200	24200	24200	24200	0
238	20240913	155100	4025363500	24200	24200	24200	24200	0
239	20240913	155000	4025363500	24200	24200	24200	24200	0
240	20240913	154900	4025363500	24200	24200	24200	24200	0
241	20240913	154800	4025363500	24200	24200	24200	24200	0
242	20240913	154700	4025363500	24200	24200	24200	24200	6327
243	20240913	154600	4025363500	24200	24200	24200	24200	0
244	20240913	154500	4025363500	24200	24200	24200	24200	0
245	20240913	154400	4025363500	24200	24200	24200	24200	0
246	20240913	154300	4025363500	24200	24200	24200	24200	0
247	20240913	154200	4025363500	24200	24200	24200	24200	0
248	20240913	154100	4025363500	24200	24200	24200	24200	0
249	20240913	154000	4025363500	24200	24200	24200	24200	0
250	20240913	153900	4025363500	24200	24200	24200	24200	0
251	20240913	153800	4025363500	24200	24200	24200	24200	0
252	20240913	153700	4025363500	24200	24200	24200	24200	0
253	20240913	153600	4025363500	24200	24200	24200	24200	0
254	20240913	153500	4025363500	24200	24200	24200	24200	0
255	20240913	153400	4025363500	24200	24200	24200	24200	0
256	20240913	153300	4025363500	24200	24200	24200	24200	0
257	20240913	153200	4025363500	24200	24200	24200	24200	0
258	20240913	153100	4025363500	24200	24200	24200	24200	0
259	20240913	153000	4025363500	24200	24200	24200	24200	6327
260	20240913	152900	3872250100	24150	24150	24150	24150	0
261	20240913	152800	3872250100	24150	24150	24150	24150	0
262	20240913	152700	3872250100	24150	24150	24150	24150	0
263	20240913	152600	3872250100	24150	24150	24150	24150	0
264	20240913	152500	3872250100	24150	24150	24150	24150	0
265	20240913	152400	3872250100	24150	24150	24150	24150	0
266	20240913	152300	3872250100	24150	24150	24150	24150	0
267	20240913	152200	3872250100	24150	24150	24150	24150	0
268	20240913	152100	3872250100	24150	24150	24150	24150	0
269	20240913	152000	3872250100	24150	24150	24150	24150	0
270	20240913	151900	3872250100	24150	24200	24200	24150	118
271	20240913	151800	3869397000	24200	24200	24200	24150	684
272	20240913	151700	3852874200	24150	24150	24200	24150	775
273	20240913	151600	3834156800	24150	24150	24150	24150	585
274	20240913	151500	3820029050	24150	24250	24250	24150	392
275	20240913	151400	3810557750	24150	24200	24200	24150	1212
276	20240913	151300	3781268000	24150	24150	24200	24150	758
277	20240913	151200	3762960450	24200	24150	24200	24150	635
278	20240913	151100	3747622900	24200	24150	24200	24100	1147
279	20240913	151000	3719938000	24150	24150	24250	24150	1385
280	20240913	150900	3686460750	24150	24150	24200	24150	768
281	20240913	150800	3667908600	24200	24150	24200	24150	369
282	20240913	150700	3658995400	24150	24200	24200	24150	931
283	20240913	150600	3636508500	24200	24200	24200	24150	590
284	20240913	150500	3622256750	24200	24200	24200	24200	972
285	20240913	150400	3598734350	24200	24200	24200	24150	1064
286	20240913	150300	3573035000	24150	24200	24200	24150	1111
287	20240913	150200	3546200950	24150	24150	24200	24150	922
288	20240913	150100	3523932800	24150	24150	24200	24150	2223
289	20240913	150000	3470245400	24200	24200	24250	24150	441
290	20240913	145900	3459571100	24200	24250	24250	24150	846
291	20240913	145800	3439093650	24250	24200	24250	24200	921
292	20240913	145700	3416802150	24200	24200	24250	24200	507
293	20240913	145600	3404530650	24200	24250	24250	24200	298
294	20240913	145500	3397317000	24250	24200	24250	24200	707
295	20240913	145400	3380192750	24200	24250	24300	24200	537
296	20240913	145300	3367173050	24250	24250	24250	24200	540
297	20240913	145200	3354091050	24250	24250	24250	24200	657
298	20240913	145100	3338178550	24200	24250	24300	24200	510
299	20240913	145000	3325827450	24250	24250	24350	24200	2420
300	20240913	144900	3267151900	24250	24250	24300	24250	1329
301	20240913	144800	3234920800	24250	24250	24300	24250	621
302	20240913	144700	3219858550	24300	24300	24300	24250	711
303	20240913	144600	3202613550	24300	24250	24300	24250	723
304	20240913	144500	3185078900	24250	24300	24300	24250	429
305	20240913	144400	3174671600	24350	24250	24350	24250	1364
306	20240913	144300	3141573050	24300	24300	24400	24300	952
307	20240913	144200	3118416550	24350	24350	24350	24300	291
308	20240913	144100	3111341350	24300	24350	24350	24300	844
309	20240913	144000	3090826400	24300	24300	24350	24300	622
310	20240913	143900	3075709700	24300	24300	24350	24300	495
311	20240913	143800	3063675950	24300	24300	24400	24250	1541
312	20240913	143700	3026206450	24300	24300	24350	24250	528
313	20240913	143600	3013394050	24350	24350	24350	24300	1270
314	20240913	143500	2982525450	24350	24350	24350	24300	674
315	20240913	143400	2966139050	24350	24350	24350	24300	825
316	20240913	143300	2946066000	24300	24300	24300	24250	840
317	20240913	143200	2925675000	24250	24300	24300	24200	1473
318	20240913	143100	2889985950	24250	24250	24300	24250	598
319	20240913	143000	2875482350	24250	24300	24300	24250	1506
320	20240913	142900	2838927200	24250	24250	24300	24200	857
321	20240913	142800	2818130900	24250	24250	24300	24200	743
322	20240913	142700	2800111400	24250	24300	24300	24200	269
323	20240913	142600	2793586350	24250	24200	24300	24200	578
324	20240913	142500	2779568800	24300	24250	24300	24250	1059
325	20240913	142400	2753866500	24250	24250	24300	24250	351
326	20240913	142300	2745352900	24250	24200	24250	24200	78
327	20240913	142200	2743462950	24250	24250	24250	24200	545
328	20240913	142100	2730246750	24250	24250	24250	24200	587
329	20240913	142000	2716012050	24200	24200	24250	24200	72
330	20240913	141900	2714267250	24250	24250	24250	24250	39
331	20240913	141800	2713321500	24250	24200	24250	24200	779
332	20240913	141700	2694467600	24200	24200	24250	24200	86
333	20240913	141600	2692383200	24200	24250	24250	24200	42
334	20240913	141500	2691364750	24200	24200	24250	24200	51
335	20240913	141400	2690128700	24250	24200	24250	24200	61
336	20240913	141300	2688650500	24200	24250	24250	24200	162
337	20240913	141200	2684722550	24200	24250	24250	24200	40
338	20240913	141100	2683752650	24250	24200	24250	24200	61
339	20240913	141000	2682274450	24250	24250	24250	24200	79
340	20240913	140900	2680358750	24200	24250	24250	24200	51
341	20240913	140800	2679122450	24250	24150	24250	24150	871
342	20240913	140700	2658045150	24150	24200	24200	24150	45
343	20240913	140600	2656956250	24150	24200	24200	24150	831
344	20240913	140500	2636885750	24200	24200	24200	24150	66
345	20240913	140400	2635289650	24150	24200	24200	24150	123
346	20240913	140300	2632317100	24200	24150	24200	24150	95
347	20240913	140200	2630020750	24150	24150	24200	24150	195
348	20240913	140100	2625302800	24150	24200	24200	24150	52
349	20240913	140000	2624044500	24200	24200	24200	24150	373
350	20240913	135900	2615029500	24150	24200	24200	24150	22
351	20240913	135800	2614498100	24150	24150	24200	24150	7
352	20240913	135700	2614328850	24200	24200	24200	24150	731
353	20240913	135600	2596671700	24200	24150	24200	24150	24
354	20240913	135500	2596091900	24200	24200	24200	24150	11
355	20240913	135400	2595825800	24150	24200	24200	24150	32
356	20240913	135300	2595051500	24200	24150	24200	24150	130
357	20240913	135200	2591910750	24200	24150	24200	24150	2292
358	20240913	135100	2536525750	24150	24150	24150	24100	92
359	20240913	135000	2534306200	24150	24200	24200	24100	1722
360	20240913	134900	2492718200	24200	24200	24200	24200	10
361	20240913	134800	2492476200	24150	24200	24200	24150	89
362	20240913	134700	2490323850	24200	24250	24250	24200	771
363	20240913	134600	2471665500	24200	24200	24200	24200	6
364	20240913	134500	2471520300	24200	24250	24250	24200	5
365	20240913	134400	2471399100	24250	24200	24250	24200	170
366	20240913	134300	2467277600	24150	24200	24200	24150	575
367	20240913	134200	2453362700	24200	24150	24200	24150	19
368	20240913	134100	2452903550	24150	24150	24150	24150	20
369	20240913	134000	2452420550	24150	24200	24200	24150	5
370	20240913	133900	2452299600	24200	24200	24200	24200	3
371	20240913	133800	2452227000	24200	24150	24200	24150	24
372	20240913	133700	2451647250	24150	24200	24200	24150	375
373	20240913	133600	2442590750	24200	24150	24200	24150	310
374	20240913	133500	2435104200	24150	24200	24200	24100	55
375	20240913	133400	2433776900	24150	24150	24200	24100	130
376	20240913	133300	2430637250	24150	24100	24150	24100	1048
377	20240913	133200	2405328100	24150	24200	24200	24150	1995
378	20240913	133100	2357148000	24200	24150	24200	24150	16
379	20240913	133000	2356760950	24150	24150	24200	24150	84
380	20240913	132900	2354732250	24150	24150	24200	24150	207
381	20240913	132800	2349732900	24150	24150	24150	24150	1
382	20240913	132700	2349708750	24200	24200	24200	24200	5
383	20240913	132600	2349587750	24150	24200	24200	24150	21
384	20240913	132500	2349080550	24150	24200	24200	24150	15
385	20240913	132400	2348717600	24200	24200	24200	24200	9
386	20240913	132300	2348499800	24200	24150	24200	24150	34
387	20240913	132200	2347678050	24150	24200	24200	24150	13
388	20240913	132100	2347363600	24200	24200	24200	24200	11
389	20240913	132000	2347097400	24200	24150	24200	24150	280
390	20240913	131900	2340335350	24200	24200	24200	24200	174
391	20240913	131800	2336124550	24200	24200	24200	24150	54
392	20240913	131700	2334817800	24200	24200	24200	24150	41
393	20240913	131600	2333826600	24200	24150	24200	24150	75
394	20240913	131500	2332014650	24150	24200	24200	24150	5
395	20240913	131400	2331893700	24200	24150	24200	24150	304
396	20240913	131300	2324551800	24150	24200	24200	24150	2
397	20240913	131200	2324503450	24200	24200	24200	24200	1
398	20240913	131100	2324479250	24150	24150	24200	24150	234
399	20240913	131000	2318822700	24150	24200	24200	24150	2
400	20240913	130900	2318774350	24200	24200	24200	24200	5
401	20240913	130800	2318653350	24150	24200	24200	24150	3981
402	20240913	130700	2222339650	24250	24250	24250	24250	13
403	20240913	130600	2222024400	24250	24200	24250	24200	166
404	20240913	130500	2218005400	24200	24250	24250	24200	160
405	20240913	130400	2214126450	24250	24250	24250	24250	168
406	20240913	130300	2210052450	24200	24200	24200	24200	2
407	20240913	130200	2210004050	24200	24250	24250	24200	21
408	20240913	130100	2209495800	24250	24250	24250	24250	10
409	20240913	130000	2209253300	24200	24300	24300	24200	1015
410	20240913	125900	2184673800	24250	24250	24250	24250	686
411	20240913	125800	2168038300	24250	24200	24250	24200	15
412	20240913	125700	2167674850	24250	24250	24250	24250	30
413	20240913	125600	2166947350	24200	24200	24250	24200	32
414	20240913	125500	2166172700	24250	24250	24250	24250	11
415	20240913	125400	2165905950	24250	24250	24250	24200	21
416	20240913	125300	2165397500	24200	24200	24250	24200	176
417	20240913	125200	2161138050	24250	24200	24250	24200	36
418	20240913	125100	2160266800	24250	24200	24250	24200	34
419	20240913	125000	2159443300	24300	24250	24300	24200	8
420	20240913	124900	2159249550	24250	24250	24300	24250	17
421	20240913	124800	2158837200	24250	24200	24250	24200	33
422	20240913	124700	2158038250	24200	24250	24250	24200	1059
423	20240913	124600	2132358900	24250	24200	24250	24200	12
424	20240913	124500	2132068250	24250	24200	24250	24200	26
425	20240913	124400	2131438750	24250	24300	24300	24250	1046
426	20240913	124300	2106071150	24250	24300	24300	24250	104
427	20240913	124200	2103548900	24250	24300	24300	24250	28
428	20240913	124100	2102869750	24300	24250	24300	24250	4
429	20240913	124000	2102772600	24300	24300	24300	24250	24
430	20240913	123900	2102189700	24250	24250	24300	24250	102
431	20240913	123800	2099712700	24250	24300	24300	24250	104
432	20240913	123700	2097190450	24250	24300	24300	24250	12
433	20240913	123600	2096899200	24250	24250	24250	24250	60
434	20240913	123500	2095444200	24300	24200	24300	24200	857
435	20240913	123400	2074662000	24250	24250	24250	24250	12
436	20240913	123300	2074371000	24200	24250	24250	24200	38
437	20240913	123200	2073451000	24200	24200	24250	24200	121
438	20240913	123100	2070522750	24200	24200	24200	24200	512
439	20240913	123000	2058132350	24250	24250	24250	24200	38
440	20240913	122900	2057211850	24250	24250	24250	24200	88
441	20240913	122800	2055078150	24250	24250	24250	24200	22
442	20240913	122700	2054544700	24250	24250	24250	24200	257
443	20240913	122600	2048313750	24250	24300	24300	24250	1335
444	20240913	122500	2015939650	24250	24250	24250	24200	1143
445	20240913	122400	1988232150	24250	24200	24250	24200	25
446	20240913	122300	1987626900	24200	24250	24250	24200	9
447	20240913	122200	1987408950	24250	24250	24250	24200	7
448	20240913	122100	1987239250	24200	24200	24200	24200	27
449	20240913	122000	1986585850	24200	24250	24250	24200	497
450	20240913	121900	1974557100	24200	24250	24250	24200	23
451	20240913	121800	1973999600	24250	24250	24250	24200	309
452	20240913	121700	1966507400	24250	24200	24250	24200	75
453	20240913	121600	1964692100	24200	24200	24200	24200	26
454	20240913	121500	1964062900	24200	24250	24250	24200	32
455	20240913	121400	1963288200	24250	24250	24250	24250	233
456	20240913	121300	1957637950	24200	24250	24250	24200	8
457	20240913	121200	1957444250	24200	24200	24250	24200	35
458	20240913	121100	1956597050	24250	24250	24250	24200	7
459	20240913	121000	1956427350	24250	24200	24250	24200	29
460	20240913	120900	1955724350	24250	24250	24250	24200	36
461	20240913	120800	1954852350	24200	24250	24250	24200	31
462	20240913	120700	1954100650	24250	24250	24300	24250	54
463	20240913	120600	1952790900	24250	24250	24300	24200	465
464	20240913	120500	1941514650	24250	24250	24250	24250	291
465	20240913	120400	1934457900	24250	24200	24250	24200	36
466	20240913	120300	1933586450	24200	24200	24200	24200	21
467	20240913	120200	1933078250	24250	24250	24250	24200	12
468	20240913	120100	1932787550	24200	24200	24200	24200	21
469	20240913	120000	1932279350	24250	24200	24250	24200	28
470	20240913	115900	1931601700	24200	24200	24250	24200	18
471	20240913	115800	1931165850	24200	24250	24250	24150	1483
472	20240913	115700	1895275400	24200	24250	24250	24200	453
473	20240913	115600	1884305900	24200	24200	24250	24200	104
474	20240913	115500	1881789000	24200	24200	24200	24200	1
475	20240913	115400	1881764800	24200	24200	24250	24200	793
476	20240913	115300	1862573800	24200	24250	24250	24200	31
477	20240913	115200	1861823300	24200	24250	24250	24200	543
478	20240913	115100	1848682600	24250	24200	24250	24200	26
479	20240913	115000	1848053150	24200	24250	24250	24200	7
480	20240913	114900	1847883650	24250	24200	24250	24200	260
481	20240913	114800	1841578950	24200	24200	24200	24200	47
482	20240913	114700	1840441550	24200	24200	24200	24200	7
483	20240913	114600	1840272150	24250	24250	24250	24200	13
484	20240913	114500	1839956950	24250	24200	24250	24200	236
485	20240913	114400	1834235200	24250	24200	24250	24200	5
486	20240913	114300	1834114000	24250	24200	24250	24200	38
487	20240913	114200	1833192850	24250	24250	24250	24200	188
488	20240913	114100	1828638850	24250	24250	24250	24200	160
489	20240913	114000	1824759200	24250	24250	24250	24250	754
490	20240913	113900	1806474700	24200	24250	24250	24200	178
491	20240913	113800	1802165500	24250	24300	24300	24250	216
492	20240913	113700	1796927250	24200	24250	24250	24200	671
493	20240913	113600	1780655800	24250	24250	24300	24200	2136
494	20240913	113500	1728882500	24250	24250	24250	24250	80
495	20240913	113400	1726942500	24250	24300	24300	24250	119
496	20240913	113300	1724056700	24300	24300	24300	24250	1028
497	20240913	113200	1699127400	24300	24300	24300	24300	1
498	20240913	113100	1699103100	24250	24250	24300	24250	122
499	20240913	113000	1696144250	24250	24250	24250	24250	31
500	20240913	112900	1695392500	24300	24300	24300	24250	30
501	20240913	112800	1694663800	24300	24250	24300	24250	268
502	20240913	112700	1688160900	24250	24250	24250	24250	751
503	20240913	112600	1669949150	24250	24200	24250	24200	16
504	20240913	112500	1669561450	24250	24250	24250	24250	2
505	20240913	112400	1669512950	24200	24200	24250	24200	42
506	20240913	112300	1668495750	24200	24250	24250	24200	413
507	20240913	112200	1658500700	24250	24250	24250	24200	2287
508	20240913	112100	1603041250	24250	24300	24300	24250	29
509	20240913	112000	1602337600	24300	24300	24300	24300	7
510	20240913	111900	1602167500	24300	24350	24350	24300	54
511	20240913	111800	1600853750	24250	24300	24350	24250	32
512	20240913	111700	1600077200	24350	24250	24350	24250	38
513	20240913	111600	1599152400	24300	24300	24350	24250	209
514	20240913	111500	1594073750	24300	24350	24350	24300	293
515	20240913	111400	1586941150	24300	24300	24300	24300	13
516	20240913	111300	1586625250	24350	24300	24350	24300	156
517	20240913	111200	1582834050	24300	24300	24300	24300	43
518	20240913	111100	1581789150	24250	24300	24300	24250	6
519	20240913	111000	1581643400	24300	24250	24300	24250	36
520	20240913	110900	1580769850	24300	24300	24300	24250	105
521	20240913	110800	1578218400	24300	24300	24300	24250	31
522	20240913	110700	1577465350	24250	24250	24300	24250	296
523	20240913	110600	1570278550	24250	24300	24300	24250	309
524	20240913	110500	1562770250	24300	24300	24300	24250	174
525	20240913	110400	1558550350	24250	24250	24250	24250	486
526	20240913	110300	1546764850	24250	24250	24250	24250	21
527	20240913	110200	1546255600	24250	24200	24250	24200	41
528	20240913	110100	1545261400	24200	24250	24250	24200	146
529	20240913	110000	1541726000	24250	24300	24300	24200	2095
530	20240913	105900	1490923250	24250	24250	24250	24250	201
531	20240913	105800	1486049000	24250	24250	24250	24250	36
532	20240913	105700	1485176000	24300	24300	24300	24300	50
533	20240913	105600	1483961000	24250	24300	24300	24250	367
534	20240913	105500	1475042950	24300	24300	24350	24300	35
535	20240913	105400	1474192200	24350	24300	24350	24300	64
536	20240913	105300	1472634150	24350	24350	24350	24350	3
537	20240913	105200	1472561100	24350	24300	24350	24300	27
538	20240913	105100	1471904750	24350	24350	24350	24350	0
539	20240913	105000	1471904750	24350	24350	24350	24300	375
540	20240913	104900	1462791000	24300	24350	24350	24300	86
541	20240913	104800	1460700950	24300	24300	24300	24250	3020
542	20240913	104700	1387315050	24350	24300	24350	24300	6
543	20240913	104600	1387169000	24300	24300	24300	24300	220
544	20240913	104500	1381823000	24350	24350	24350	24300	66
545	20240913	104400	1380215950	24350	24350	24400	24350	196
546	20240913	104300	1375441850	24300	24350	24350	24300	229
547	20240913	104200	1369866750	24350	24350	24450	24350	1860
548	20240913	104100	1324540850	24350	24400	24450	24350	1236
549	20240913	104000	1294384400	24400	24400	24600	24400	1864
550	20240913	103900	1248763400	24450	24450	24450	24400	88
551	20240913	103800	1246611850	24450	24450	24450	24450	86
552	20240913	103700	1244509150	24450	24400	24450	24400	52
553	20240913	103600	1243238800	24450	24500	24500	24450	2108
554	20240913	103500	1191697000	24500	24500	24550	24450	10
555	20240913	103400	1191452000	24500	24450	24550	24450	39
556	20240913	103300	1190497150	24450	24500	24500	24450	297
557	20240913	103200	1183222950	24500	24450	24500	24450	237
558	20240913	103100	1177421700	24450	24500	24500	24450	4
559	20240913	103000	1177323800	24450	24450	24450	24450	155
560	20240913	102900	1173534050	24450	24450	24500	24450	6
561	20240913	102800	1173387300	24450	24450	24450	24450	64
562	20240913	102700	1171822500	24450	24500	24500	24450	2
563	20240913	102600	1171773550	24500	24400	24500	24400	33
564	20240913	102500	1170965150	24500	24500	24500	24400	24
565	20240913	102400	1170379150	24450	24400	24450	24400	734
566	20240913	102300	1152462500	24400	24400	24400	24400	13
567	20240913	102200	1152145300	24400	24400	24400	24350	24
568	20240913	102100	1151560750	24400	24400	24400	24400	1
569	20240913	102000	1151536350	24350	24350	24350	24350	31
570	20240913	101900	1150781500	24350	24400	24400	24350	22
571	20240913	101800	1150245750	24400	24350	24400	24350	271
572	20240913	101700	1143646750	24350	24350	24400	24350	95
573	20240913	101600	1141333450	24350	24350	24400	24350	71
574	20240913	101500	1139604550	24350	24350	24350	24350	0
575	20240913	101400	1139604550	24350	24350	24400	24350	103
576	20240913	101300	1137096400	24350	24350	24350	24350	20
577	20240913	101200	1136609400	24350	24350	24350	24350	1
578	20240913	101100	1136585050	24400	24400	24400	24400	205
579	20240913	101000	1131583050	24400	24400	24400	24350	24
580	20240913	100900	1130998450	24350	24400	24400	24350	3
581	20240913	100800	1130925300	24350	24350	24350	24350	108
582	20240913	100700	1128295500	24350	24300	24350	24300	642
583	20240913	100600	1112694850	24350	24350	24350	24350	68
584	20240913	100500	1111039050	24400	24400	24400	24400	36
585	20240913	100400	1110160650	24400	24400	24400	24350	2056
586	20240913	100300	1060095450	24350	24350	24350	24350	7
587	20240913	100200	1059925000	24400	24400	24400	24400	21
588	20240913	100100	1059412600	24350	24450	24450	24350	46
589	20240913	100000	1058291850	24450	24450	24450	24450	1
590	20240913	095900	1058267400	24400	24400	24400	24400	299
591	20240913	095800	1050971800	24400	24400	24400	24350	82
592	20240913	095700	1048972000	24400	24400	24400	24350	58
593	20240913	095600	1047556850	24400	24400	24400	24350	364
594	20240913	095500	1038687100	24450	24450	24450	24400	963
595	20240913	095400	1015188550	24400	24450	24500	24400	68
596	20240913	095300	1013524250	24450	24450	24450	24450	121
597	20240913	095200	1010565800	24450	24400	24450	24400	336
598	20240913	095100	1002359700	24500	24450	24500	24400	1469
599	20240913	095000	966445600	24450	24400	24450	24400	81
600	20240913	094900	964465200	24400	24450	24450	24400	33
601	20240913	094800	963659400	24400	24400	24450	24400	207
602	20240913	094700	958608550	24400	24400	24400	24350	25
603	20240913	094600	957998600	24350	24350	24400	24350	65
604	20240913	094500	956415800	24350	24400	24400	24350	105
605	20240913	094400	953857900	24450	24400	24450	24400	233
606	20240913	094300	948172650	24350	24350	24350	24350	120
607	20240913	094200	945250650	24350	24350	24350	24300	969
608	20240913	094100	921655550	24400	24400	24400	24350	29
609	20240913	094000	920948750	24400	24400	24450	24400	210
610	20240913	093900	915824700	24400	24450	24450	24400	408
611	20240913	093800	905869350	24400	24450	24450	24400	156
612	20240913	093700	902055650	24500	24500	24500	24500	23
613	20240913	093600	901492150	24500	24400	24500	24400	224
614	20240913	093500	896020250	24400	24350	24400	24350	262
615	20240913	093400	889628450	24400	24400	24400	24400	113
616	20240913	093300	886871250	24400	24400	24400	24400	10
617	20240913	093200	886627250	24400	24350	24400	24350	341
618	20240913	093100	878323750	24300	24350	24350	24300	5
619	20240913	093000	878202200	24300	24350	24350	24300	126
620	20240913	092900	875139500	24350	24350	24350	24350	41
621	20240913	092800	874141150	24350	24350	24350	24350	4
622	20240913	092700	874043750	24300	24350	24400	24300	677
623	20240913	092600	857561150	24350	24350	24350	24350	82
624	20240913	092500	855564450	24350	24350	24350	24300	42
625	20240913	092400	854541800	24300	24350	24350	24300	543
626	20240913	092300	841346550	24300	24350	24350	24300	204
627	20240913	092200	836384650	24350	24350	24350	24350	602
628	20240913	092100	821725950	24350	24350	24350	24350	29
629	20240913	092000	821019800	24350	24400	24400	24350	48
630	20240913	091900	819848900	24400	24350	24400	24350	165
631	20240913	091800	815829400	24400	24500	24500	24400	658
632	20240913	091700	799746550	24500	24500	24550	24500	550
633	20240913	091600	786271500	24500	24450	24500	24450	819
634	20240913	091500	766234850	24400	24400	24450	24400	384
635	20240913	091400	756860200	24450	24400	24450	24400	999
636	20240913	091300	732447300	24350	24300	24350	24250	3155
637	20240913	091200	655841350	24300	24300	24300	24250	559
638	20240913	091100	642263100	24350	24300	24400	24300	2244
639	20240913	091000	587722200	24300	24350	24350	24300	260
640	20240913	090900	581403100	24300	24450	24450	24300	1137
641	20240913	090800	553736750	24450	24500	24500	24350	296
642	20240913	090700	546508150	24350	24500	24500	24350	1712
643	20240913	090600	504673050	24500	24350	24500	24350	1187
644	20240913	090500	475690600	24350	24300	24350	24250	1553
645	20240913	090400	438005650	24300	24400	24450	24250	2978
646	20240913	090300	365591800	24300	24350	24400	24300	3017
647	20240913	090200	292198800	24300	24300	24300	24200	5783
648	20240913	090100	151976150	24350	24400	24450	24350	1993
649	20240913	090000	103360400	24400	24500	24500	24400	3089