KissMeData/140410/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	201800	1200800150	30650	30650	30650	30650	1906
3	20240913	201700	1200800150	30650	30650	30650	30650	0
4	20240913	201600	1200800150	30650	30650	30650	30650	0
5	20240913	201500	1200800150	30650	30650	30650	30650	0
6	20240913	201400	1200800150	30650	30650	30650	30650	0
7	20240913	201300	1200800150	30650	30650	30650	30650	0
8	20240913	201200	1200800150	30650	30650	30650	30650	0
9	20240913	201100	1200800150	30650	30650	30650	30650	0
10	20240913	201000	1200800150	30650	30650	30650	30650	0
11	20240913	200900	1200800150	30650	30650	30650	30650	0
12	20240913	200800	1200800150	30650	30650	30650	30650	0
13	20240913	200700	1200800150	30650	30650	30650	30650	0
14	20240913	200600	1200800150	30650	30650	30650	30650	0
15	20240913	200500	1200800150	30650	30650	30650	30650	0
16	20240913	200400	1200800150	30650	30650	30650	30650	0
17	20240913	200300	1200800150	30650	30650	30650	30650	0
18	20240913	200200	1200800150	30650	30650	30650	30650	0
19	20240913	200100	1200800150	30650	30650	30650	30650	0
20	20240913	200000	1200800150	30650	30650	30650	30650	0
21	20240913	195900	1200800150	30650	30650	30650	30650	0
22	20240913	195800	1200800150	30650	30650	30650	30650	0
23	20240913	195700	1200800150	30650	30650	30650	30650	0
24	20240913	195600	1200800150	30650	30650	30650	30650	0
25	20240913	195500	1200800150	30650	30650	30650	30650	0
26	20240913	195400	1200800150	30650	30650	30650	30650	0
27	20240913	195300	1200800150	30650	30650	30650	30650	0
28	20240913	195200	1200800150	30650	30650	30650	30650	0
29	20240913	195100	1200800150	30650	30650	30650	30650	0
30	20240913	195000	1200800150	30650	30650	30650	30650	0
31	20240913	194900	1200800150	30650	30650	30650	30650	0
32	20240913	194800	1200800150	30650	30650	30650	30650	1906
33	20240913	194700	1200800150	30650	30650	30650	30650	0
34	20240913	194600	1200800150	30650	30650	30650	30650	0
35	20240913	194500	1200800150	30650	30650	30650	30650	0
36	20240913	194400	1200800150	30650	30650	30650	30650	0
37	20240913	194300	1200800150	30650	30650	30650	30650	0
38	20240913	194200	1200800150	30650	30650	30650	30650	0
39	20240913	194100	1200800150	30650	30650	30650	30650	0
40	20240913	194000	1200800150	30650	30650	30650	30650	0
41	20240913	193900	1200800150	30650	30650	30650	30650	0
42	20240913	193800	1200800150	30650	30650	30650	30650	0
43	20240913	193700	1200800150	30650	30650	30650	30650	0
44	20240913	193600	1200800150	30650	30650	30650	30650	0
45	20240913	193500	1200800150	30650	30650	30650	30650	0
46	20240913	193400	1200800150	30650	30650	30650	30650	0
47	20240913	193300	1200800150	30650	30650	30650	30650	0
48	20240913	193200	1200800150	30650	30650	30650	30650	0
49	20240913	193100	1200800150	30650	30650	30650	30650	0
50	20240913	193000	1200800150	30650	30650	30650	30650	0
51	20240913	192900	1200800150	30650	30650	30650	30650	0
52	20240913	192800	1200800150	30650	30650	30650	30650	0
53	20240913	192700	1200800150	30650	30650	30650	30650	0
54	20240913	192600	1200800150	30650	30650	30650	30650	0
55	20240913	192500	1200800150	30650	30650	30650	30650	0
56	20240913	192400	1200800150	30650	30650	30650	30650	0
57	20240913	192300	1200800150	30650	30650	30650	30650	0
58	20240913	192200	1200800150	30650	30650	30650	30650	0
59	20240913	192100	1200800150	30650	30650	30650	30650	0
60	20240913	192000	1200800150	30650	30650	30650	30650	0
61	20240913	191900	1200800150	30650	30650	30650	30650	0
62	20240913	191800	1200800150	30650	30650	30650	30650	1906
63	20240913	191700	1200800150	30650	30650	30650	30650	0
64	20240913	191600	1200800150	30650	30650	30650	30650	0
65	20240913	191500	1200800150	30650	30650	30650	30650	0
66	20240913	191400	1200800150	30650	30650	30650	30650	0
67	20240913	191300	1200800150	30650	30650	30650	30650	0
68	20240913	191200	1200800150	30650	30650	30650	30650	0
69	20240913	191100	1200800150	30650	30650	30650	30650	0
70	20240913	191000	1200800150	30650	30650	30650	30650	0
71	20240913	190900	1200800150	30650	30650	30650	30650	0
72	20240913	190800	1200800150	30650	30650	30650	30650	0
73	20240913	190700	1200800150	30650	30650	30650	30650	0
74	20240913	190600	1200800150	30650	30650	30650	30650	0
75	20240913	190500	1200800150	30650	30650	30650	30650	0
76	20240913	190400	1200800150	30650	30650	30650	30650	0
77	20240913	190300	1200800150	30650	30650	30650	30650	0
78	20240913	190200	1200800150	30650	30650	30650	30650	0
79	20240913	190100	1200800150	30650	30650	30650	30650	0
80	20240913	190000	1200800150	30650	30650	30650	30650	0
81	20240913	185900	1200800150	30650	30650	30650	30650	0
82	20240913	185800	1200800150	30650	30650	30650	30650	0
83	20240913	185700	1200800150	30650	30650	30650	30650	0
84	20240913	185600	1200800150	30650	30650	30650	30650	0
85	20240913	185500	1200800150	30650	30650	30650	30650	0
86	20240913	185400	1200800150	30650	30650	30650	30650	0
87	20240913	185300	1200800150	30650	30650	30650	30650	0
88	20240913	185200	1200800150	30650	30650	30650	30650	0
89	20240913	185100	1200800150	30650	30650	30650	30650	0
90	20240913	185000	1200800150	30650	30650	30650	30650	0
91	20240913	184900	1200800150	30650	30650	30650	30650	0
92	20240913	184800	1200800150	30650	30650	30650	30650	1906
93	20240913	184700	1200800150	30650	30650	30650	30650	0
94	20240913	184600	1200800150	30650	30650	30650	30650	0
95	20240913	184500	1200800150	30650	30650	30650	30650	0
96	20240913	184400	1200800150	30650	30650	30650	30650	0
97	20240913	184300	1200800150	30650	30650	30650	30650	0
98	20240913	184200	1200800150	30650	30650	30650	30650	0
99	20240913	184100	1200800150	30650	30650	30650	30650	0
100	20240913	184000	1200800150	30650	30650	30650	30650	0
101	20240913	183900	1200800150	30650	30650	30650	30650	0
102	20240913	183800	1200800150	30650	30650	30650	30650	0
103	20240913	183700	1200800150	30650	30650	30650	30650	0
104	20240913	183600	1200800150	30650	30650	30650	30650	0
105	20240913	183500	1200800150	30650	30650	30650	30650	0
106	20240913	183400	1200800150	30650	30650	30650	30650	0
107	20240913	183300	1200800150	30650	30650	30650	30650	0
108	20240913	183200	1200800150	30650	30650	30650	30650	0
109	20240913	183100	1200800150	30650	30650	30650	30650	0
110	20240913	183000	1200800150	30650	30650	30650	30650	0
111	20240913	182900	1200800150	30650	30650	30650	30650	0
112	20240913	182800	1200800150	30650	30650	30650	30650	0
113	20240913	182700	1200800150	30650	30650	30650	30650	0
114	20240913	182600	1200800150	30650	30650	30650	30650	0
115	20240913	182500	1200800150	30650	30650	30650	30650	0
116	20240913	182400	1200800150	30650	30650	30650	30650	0
117	20240913	182300	1200800150	30650	30650	30650	30650	0
118	20240913	182200	1200800150	30650	30650	30650	30650	0
119	20240913	182100	1200800150	30650	30650	30650	30650	0
120	20240913	182000	1200800150	30650	30650	30650	30650	0
121	20240913	181900	1200800150	30650	30650	30650	30650	0
122	20240913	181800	1200800150	30650	30650	30650	30650	1906
123	20240913	181700	1200800150	30650	30650	30650	30650	0
124	20240913	181600	1200800150	30650	30650	30650	30650	0
125	20240913	181500	1200800150	30650	30650	30650	30650	0
126	20240913	181400	1200800150	30650	30650	30650	30650	0
127	20240913	181300	1200800150	30650	30650	30650	30650	0
128	20240913	181200	1200800150	30650	30650	30650	30650	0
129	20240913	181100	1200800150	30650	30650	30650	30650	0
130	20240913	181000	1200800150	30650	30650	30650	30650	0
131	20240913	180900	1200800150	30650	30650	30650	30650	0
132	20240913	180800	1200800150	30650	30650	30650	30650	0
133	20240913	180700	1200800150	30650	30650	30650	30650	0
134	20240913	180600	1200800150	30650	30650	30650	30650	0
135	20240913	180500	1200800150	30650	30650	30650	30650	0
136	20240913	180400	1200800150	30650	30650	30650	30650	0
137	20240913	180300	1200800150	30650	30650	30650	30650	0
138	20240913	180200	1200800150	30650	30650	30650	30650	0
139	20240913	180100	1200800150	30650	30650	30650	30650	0
140	20240913	180000	1200800150	30650	30650	30650	30650	0
141	20240913	175900	1200800150	30650	30650	30650	30650	0
142	20240913	175800	1200800150	30650	30650	30650	30650	0
143	20240913	175700	1200800150	30650	30650	30650	30650	0
144	20240913	175600	1200800150	30650	30650	30650	30650	0
145	20240913	175500	1200800150	30650	30650	30650	30650	0
146	20240913	175400	1200800150	30650	30650	30650	30650	0
147	20240913	175300	1200800150	30650	30650	30650	30650	0
148	20240913	175200	1200800150	30650	30650	30650	30650	0
149	20240913	175100	1200800150	30650	30650	30650	30650	0
150	20240913	175000	1200800150	30650	30650	30650	30650	0
151	20240913	174900	1200800150	30650	30650	30650	30650	0
152	20240913	174800	1200800150	30650	30650	30650	30650	1906
153	20240913	174700	1200800150	30650	30650	30650	30650	0
154	20240913	174600	1200800150	30650	30650	30650	30650	0
155	20240913	174500	1200800150	30650	30650	30650	30650	0
156	20240913	174400	1200800150	30650	30650	30650	30650	0
157	20240913	174300	1200800150	30650	30650	30650	30650	0
158	20240913	174200	1200800150	30650	30650	30650	30650	0
159	20240913	174100	1200800150	30650	30650	30650	30650	0
160	20240913	174000	1200800150	30650	30650	30650	30650	0
161	20240913	173900	1200800150	30650	30650	30650	30650	0
162	20240913	173800	1200800150	30650	30650	30650	30650	0
163	20240913	173700	1200800150	30650	30650	30650	30650	0
164	20240913	173600	1200800150	30650	30650	30650	30650	0
165	20240913	173500	1200800150	30650	30650	30650	30650	0
166	20240913	173400	1200800150	30650	30650	30650	30650	0
167	20240913	173300	1200800150	30650	30650	30650	30650	0
168	20240913	173200	1200800150	30650	30650	30650	30650	0
169	20240913	173100	1200800150	30650	30650	30650	30650	0
170	20240913	173000	1200800150	30650	30650	30650	30650	0
171	20240913	172900	1200800150	30650	30650	30650	30650	0
172	20240913	172800	1200800150	30650	30650	30650	30650	0
173	20240913	172700	1200800150	30650	30650	30650	30650	0
174	20240913	172600	1200800150	30650	30650	30650	30650	0
175	20240913	172500	1200800150	30650	30650	30650	30650	0
176	20240913	172400	1200800150	30650	30650	30650	30650	0
177	20240913	172300	1200800150	30650	30650	30650	30650	0
178	20240913	172200	1200800150	30650	30650	30650	30650	0
179	20240913	172100	1200800150	30650	30650	30650	30650	0
180	20240913	172000	1200800150	30650	30650	30650	30650	0
181	20240913	171900	1200800150	30650	30650	30650	30650	0
182	20240913	171800	1200800150	30650	30650	30650	30650	1906
183	20240913	171700	1200800150	30650	30650	30650	30650	0
184	20240913	171600	1200800150	30650	30650	30650	30650	0
185	20240913	171500	1200800150	30650	30650	30650	30650	0
186	20240913	171400	1200800150	30650	30650	30650	30650	0
187	20240913	171300	1200800150	30650	30650	30650	30650	0
188	20240913	171200	1200800150	30650	30650	30650	30650	0
189	20240913	171100	1200800150	30650	30650	30650	30650	0
190	20240913	171000	1200800150	30650	30650	30650	30650	0
191	20240913	170900	1200800150	30650	30650	30650	30650	0
192	20240913	170800	1200800150	30650	30650	30650	30650	0
193	20240913	170700	1200800150	30650	30650	30650	30650	0
194	20240913	170600	1200800150	30650	30650	30650	30650	0
195	20240913	170500	1200800150	30650	30650	30650	30650	0
196	20240913	170400	1200800150	30650	30650	30650	30650	0
197	20240913	170300	1200800150	30650	30650	30650	30650	0
198	20240913	170200	1200800150	30650	30650	30650	30650	0
199	20240913	170100	1200800150	30650	30650	30650	30650	0
200	20240913	170000	1200800150	30650	30650	30650	30650	0
201	20240913	165900	1200800150	30650	30650	30650	30650	0
202	20240913	165800	1200800150	30650	30650	30650	30650	0
203	20240913	165700	1200800150	30650	30650	30650	30650	0
204	20240913	165600	1200800150	30650	30650	30650	30650	0
205	20240913	165500	1200800150	30650	30650	30650	30650	0
206	20240913	165400	1200800150	30650	30650	30650	30650	0
207	20240913	165300	1200800150	30650	30650	30650	30650	0
208	20240913	165200	1200800150	30650	30650	30650	30650	0
209	20240913	165100	1200800150	30650	30650	30650	30650	0
210	20240913	165000	1200800150	30650	30650	30650	30650	0
211	20240913	164900	1200800150	30650	30650	30650	30650	0
212	20240913	164800	1200800150	30650	30650	30650	30650	1906
213	20240913	164700	1200800150	30650	30650	30650	30650	0
214	20240913	164600	1200800150	30650	30650	30650	30650	0
215	20240913	164500	1200800150	30650	30650	30650	30650	0
216	20240913	164400	1200800150	30650	30650	30650	30650	0
217	20240913	164300	1200800150	30650	30650	30650	30650	0
218	20240913	164200	1200800150	30650	30650	30650	30650	0
219	20240913	164100	1200800150	30650	30650	30650	30650	0
220	20240913	164000	1200800150	30650	30650	30650	30650	0
221	20240913	163900	1200800150	30650	30650	30650	30650	0
222	20240913	163800	1200800150	30650	30650	30650	30650	0
223	20240913	163700	1200800150	30650	30650	30650	30650	0
224	20240913	163600	1200800150	30650	30650	30650	30650	0
225	20240913	163500	1200800150	30650	30650	30650	30650	0
226	20240913	163400	1200800150	30650	30650	30650	30650	0
227	20240913	163300	1200800150	30650	30650	30650	30650	0
228	20240913	163200	1200800150	30650	30650	30650	30650	0
229	20240913	163100	1200800150	30650	30650	30650	30650	0
230	20240913	163000	1200800150	30650	30650	30650	30650	0
231	20240913	162900	1200800150	30650	30650	30650	30650	0
232	20240913	162800	1200800150	30650	30650	30650	30650	0
233	20240913	162700	1200800150	30650	30650	30650	30650	0
234	20240913	162600	1200800150	30650	30650	30650	30650	0
235	20240913	162500	1200800150	30650	30650	30650	30650	0
236	20240913	162400	1200800150	30650	30650	30650	30650	0
237	20240913	162300	1200800150	30650	30650	30650	30650	0
238	20240913	162200	1200800150	30650	30650	30650	30650	0
239	20240913	162100	1200800150	30650	30650	30650	30650	0
240	20240913	162000	1200800150	30650	30650	30650	30650	0
241	20240913	161900	1200800150	30650	30650	30650	30650	0
242	20240913	161800	1200800150	30650	30650	30650	30650	1906
243	20240913	161700	1200800150	30650	30650	30650	30650	0
244	20240913	161600	1200800150	30650	30650	30650	30650	0
245	20240913	161500	1200800150	30650	30650	30650	30650	0
246	20240913	161400	1200800150	30650	30650	30650	30650	0
247	20240913	161300	1200800150	30650	30650	30650	30650	0
248	20240913	161200	1200800150	30650	30650	30650	30650	0
249	20240913	161100	1200800150	30650	30650	30650	30650	0
250	20240913	161000	1200800150	30650	30650	30650	30650	0
251	20240913	160900	1200800150	30650	30650	30650	30650	0
252	20240913	160800	1200800150	30650	30650	30650	30650	0
253	20240913	160700	1200800150	30650	30650	30650	30650	0
254	20240913	160600	1200800150	30650	30650	30650	30650	0
255	20240913	160500	1200800150	30650	30650	30650	30650	0
256	20240913	160400	1200800150	30650	30650	30650	30650	0
257	20240913	160300	1200800150	30650	30650	30650	30650	0
258	20240913	160200	1200800150	30650	30650	30650	30650	0
259	20240913	160100	1200800150	30650	30650	30650	30650	0
260	20240913	160000	1200800150	30650	30650	30650	30650	0
261	20240913	155900	1200800150	30650	30650	30650	30650	0
262	20240913	155800	1200800150	30650	30650	30650	30650	0
263	20240913	155700	1200800150	30650	30650	30650	30650	0
264	20240913	155600	1200800150	30650	30650	30650	30650	0
265	20240913	155500	1200800150	30650	30650	30650	30650	0
266	20240913	155400	1200800150	30650	30650	30650	30650	0
267	20240913	155300	1200800150	30650	30650	30650	30650	0
268	20240913	155200	1200800150	30650	30650	30650	30650	0
269	20240913	155100	1200800150	30650	30650	30650	30650	0
270	20240913	155000	1200800150	30650	30650	30650	30650	0
271	20240913	154900	1200800150	30650	30650	30650	30650	0
272	20240913	154800	1200800150	30650	30650	30650	30650	1906
273	20240913	154700	1200800150	30650	30650	30650	30650	0
274	20240913	154600	1200800150	30650	30650	30650	30650	0
275	20240913	154500	1200800150	30650	30650	30650	30650	0
276	20240913	154400	1200800150	30650	30650	30650	30650	0
277	20240913	154300	1200800150	30650	30650	30650	30650	0
278	20240913	154200	1200800150	30650	30650	30650	30650	0
279	20240913	154100	1200800150	30650	30650	30650	30650	0
280	20240913	154000	1200800150	30650	30650	30650	30650	0
281	20240913	153900	1200800150	30650	30650	30650	30650	0
282	20240913	153800	1200800150	30650	30650	30650	30650	0
283	20240913	153700	1200800150	30650	30650	30650	30650	0
284	20240913	153600	1200800150	30650	30650	30650	30650	0
285	20240913	153500	1200800150	30650	30650	30650	30650	0
286	20240913	153400	1200800150	30650	30650	30650	30650	0
287	20240913	153300	1200800150	30650	30650	30650	30650	0
288	20240913	153200	1200800150	30650	30650	30650	30650	0
289	20240913	153100	1200800150	30650	30650	30650	30650	0
290	20240913	153000	1200800150	30650	30650	30650	30650	1906
291	20240913	152900	1142381250	30500	30500	30500	30500	0
292	20240913	152800	1142381250	30500	30500	30500	30500	0
293	20240913	152700	1142381250	30500	30500	30500	30500	0
294	20240913	152600	1142381250	30500	30500	30500	30500	0
295	20240913	152500	1142381250	30500	30500	30500	30500	0
296	20240913	152400	1142381250	30500	30500	30500	30500	0
297	20240913	152300	1142381250	30500	30500	30500	30500	0
298	20240913	152200	1142381250	30500	30500	30500	30500	0
299	20240913	152100	1142381250	30500	30500	30500	30500	0
300	20240913	152000	1142381250	30500	30500	30500	30500	0
301	20240913	151900	1142381250	30500	30700	30750	30500	885
302	20240913	151800	1115203350	30700	30750	30750	30600	768
303	20240913	151700	1091620900	30600	30750	30750	30600	201
304	20240913	151600	1085440300	30600	30700	30700	30600	38
305	20240913	151500	1084275500	30700	30700	30700	30700	196
306	20240913	151400	1078258300	30550	30550	30550	30550	1
307	20240913	151300	1078227750	30800	30700	30800	30700	1000
308	20240913	151200	1047449850	30500	30550	30550	30500	12
309	20240913	151100	1047083300	30500	30650	30650	30500	1000
310	20240913	151000	1016527300	30650	30650	30650	30650	0
311	20240913	150900	1016527300	30650	30650	30650	30650	0
312	20240913	150800	1016527300	30650	30650	30650	30650	2
313	20240913	150700	1016466000	30600	30600	30600	30600	0
314	20240913	150600	1016466000	30600	30600	30600	30600	0
315	20240913	150500	1016466000	30600	30700	30700	30600	2
316	20240913	150400	1016404700	30600	30600	30700	30600	603
317	20240913	150300	997952800	30600	30700	30700	30600	97
318	20240913	150200	994975000	30600	30600	30600	30600	268
319	20240913	150100	986774200	30600	30650	30650	30600	288
320	20240913	150000	977961300	30600	30600	30600	30600	0
321	20240913	145900	977961300	30600	30650	30650	30600	4
322	20240913	145800	977838750	30600	30650	30650	30600	76
323	20240913	145700	975509400	30650	30650	30650	30650	1
324	20240913	145600	975478750	30700	30700	30700	30700	91
325	20240913	145500	972685050	30700	30700	30700	30700	0
326	20240913	145400	972685050	30700	30700	30700	30700	0
327	20240913	145300	972685050	30700	30700	30700	30700	57
328	20240913	145200	970935150	30700	30700	30700	30700	46
329	20240913	145100	969522950	30700	30700	30700	30700	0
330	20240913	145000	969522950	30700	30700	30700	30700	4
331	20240913	144900	969400150	30700	30700	30700	30700	0
332	20240913	144800	969400150	30700	30700	30700	30700	0
333	20240913	144700	969400150	30700	30700	30700	30700	548
334	20240913	144600	952576550	30750	30750	30750	30750	0
335	20240913	144500	952576550	30750	30750	30750	30750	67
336	20240913	144400	950516300	30750	30750	30750	30750	141
337	20240913	144300	946180550	30750	30750	30750	30750	187
338	20240913	144200	940430300	30800	30750	30800	30750	4
339	20240913	144100	940307200	30750	30750	30750	30750	126
340	20240913	144000	936432700	30700	30700	30700	30700	0
341	20240913	143900	936432700	30700	30700	30700	30700	10
342	20240913	143800	936125700	30700	30700	30700	30700	55
343	20240913	143700	934437200	30700	30650	30700	30650	105
344	20240913	143600	931213950	30700	30650	30700	30650	41
345	20240913	143500	929955800	30650	30650	30650	30650	11
346	20240913	143400	929618650	30650	30650	30650	30650	40
347	20240913	143300	928392650	30650	30650	30650	30650	39
348	20240913	143200	927197300	30600	30600	30600	30600	0
349	20240913	143100	927197300	30600	30600	30600	30600	0
350	20240913	143000	927197300	30600	30600	30600	30600	28
351	20240913	142900	926340500	30650	30650	30650	30650	5
352	20240913	142800	926187250	30650	30650	30650	30650	86
353	20240913	142700	923551350	30600	30600	30600	30600	19
354	20240913	142600	922969950	30600	30600	30600	30600	0
355	20240913	142500	922969950	30600	30650	30650	30600	22
356	20240913	142400	922296700	30600	30600	30600	30600	39
357	20240913	142300	921103300	30600	30600	30600	30600	13
358	20240913	142200	920705500	30600	30600	30600	30600	300
359	20240913	142100	911525500	30600	30600	30600	30600	0
360	20240913	142000	911525500	30600	30600	30600	30600	0
361	20240913	141900	911525500	30600	30600	30600	30600	22
362	20240913	141800	910852300	30600	30600	30600	30600	65
363	20240913	141700	908863300	30550	30550	30550	30550	16
364	20240913	141600	908374500	30550	30550	30550	30550	47
365	20240913	141500	906938650	30550	30550	30550	30550	102
366	20240913	141400	903822550	30550	30550	30550	30550	0
367	20240913	141300	903822550	30550	30550	30550	30550	184
368	20240913	141200	898201350	30450	30450	30450	30450	0
369	20240913	141100	898201350	30450	30450	30450	30450	3
370	20240913	141000	898110000	30500	30500	30500	30500	0
371	20240913	140900	898110000	30500	30500	30500	30500	339
372	20240913	140800	887770500	30500	30500	30500	30500	0
373	20240913	140700	887770500	30500	30500	30500	30500	21
374	20240913	140600	887130000	30500	30500	30500	30500	0
375	20240913	140500	887130000	30500	30550	30550	30500	212
376	20240913	140400	880654000	30450	30450	30450	30450	0
377	20240913	140300	880654000	30450	30450	30450	30450	0
378	20240913	140200	880654000	30450	30500	30500	30450	112
379	20240913	140100	877238600	30500	30500	30500	30500	124
380	20240913	140000	873456600	30500	30500	30500	30500	0
381	20240913	135900	873456600	30500	30500	30500	30500	100
382	20240913	135800	870406600	30500	30500	30500	30500	367
383	20240913	135700	859213100	30500	30500	30500	30500	1
384	20240913	135600	859182600	30500	30500	30500	30500	0
385	20240913	135500	859182600	30500	30500	30500	30500	0
386	20240913	135400	859182600	30500	30500	30500	30500	21
387	20240913	135300	858542100	30500	30500	30500	30500	40
388	20240913	135200	857322100	30500	30500	30500	30500	57
389	20240913	135100	855583600	30500	30500	30500	30500	0
390	20240913	135000	855583600	30500	30500	30500	30500	0
391	20240913	134900	855583600	30500	30500	30500	30500	0
392	20240913	134800	855583600	30500	30500	30500	30500	1
393	20240913	134700	855553100	30500	30500	30500	30500	6
394	20240913	134600	855370100	30450	30450	30450	30450	4
395	20240913	134500	855248300	30450	30500	30500	30450	74
396	20240913	134400	852994800	30500	30500	30500	30500	0
397	20240913	134300	852994800	30500	30500	30500	30500	0
398	20240913	134200	852994800	30500	30500	30500	30500	111
399	20240913	134100	849609300	30500	30500	30500	30500	0
400	20240913	134000	849609300	30500	30500	30500	30500	0
401	20240913	133900	849609300	30500	30500	30500	30500	5
402	20240913	133800	849456800	30550	30550	30550	30550	0
403	20240913	133700	849456800	30550	30550	30550	30550	10
404	20240913	133600	849151300	30500	30500	30500	30500	55
405	20240913	133500	847473800	30500	30500	30500	30500	0
406	20240913	133400	847473800	30500	30500	30500	30500	0
407	20240913	133300	847473800	30500	30500	30500	30500	127
408	20240913	133200	843600300	30500	30500	30500	30500	207
409	20240913	133100	837286800	30500	30500	30500	30500	0
410	20240913	133000	837286800	30500	30500	30500	30500	0
411	20240913	132900	837286800	30500	30500	30500	30500	0
412	20240913	132800	837286800	30500	30500	30500	30500	100
413	20240913	132700	834236800	30550	30550	30550	30550	0
414	20240913	132600	834236800	30550	30550	30550	30550	0
415	20240913	132500	834236800	30550	30550	30550	30550	4
416	20240913	132400	834114600	30550	30550	30550	30550	10
417	20240913	132300	833809100	30550	30550	30550	30550	0
418	20240913	132200	833809100	30550	30550	30550	30550	0
419	20240913	132100	833809100	30550	30550	30550	30550	75
420	20240913	132000	831517850	30550	30550	30550	30550	0
421	20240913	131900	831517850	30550	30550	30550	30550	0
422	20240913	131800	831517850	30550	30550	30550	30550	10
423	20240913	131700	831212350	30500	30500	30500	30500	30
424	20240913	131600	830297350	30500	30500	30500	30500	0
425	20240913	131500	830297350	30500	30500	30500	30500	0
426	20240913	131400	830297350	30500	30500	30500	30500	0
427	20240913	131300	830297350	30500	30500	30500	30500	44
428	20240913	131200	828955350	30500	30500	30500	30500	2
429	20240913	131100	828894350	30500	30500	30500	30500	498
430	20240913	131000	813705350	30500	30500	30500	30500	10
431	20240913	130900	813400350	30500	30500	30500	30500	15
432	20240913	130800	812942850	30500	30500	30500	30500	11
433	20240913	130700	812607350	30500	30500	30500	30500	0
434	20240913	130600	812607350	30500	30500	30500	30500	0
435	20240913	130500	812607350	30500	30500	30500	30500	0
436	20240913	130400	812607350	30500	30500	30500	30500	7
437	20240913	130300	812393850	30550	30550	30550	30550	299
438	20240913	130200	803259400	30550	30550	30550	30550	1
439	20240913	130100	803228850	30500	30500	30500	30500	105
440	20240913	130000	800026350	30500	30500	30500	30500	0
441	20240913	125900	800026350	30500	30500	30500	30500	0
442	20240913	125800	800026350	30500	30500	30500	30500	0
443	20240913	125700	800026350	30500	30500	30500	30500	0
444	20240913	125600	800026350	30500	30500	30500	30500	0
445	20240913	125500	800026350	30500	30500	30500	30500	1
446	20240913	125400	799995850	30500	30500	30500	30500	192
447	20240913	125300	794139850	30450	30450	30450	30450	0
448	20240913	125200	794139850	30450	30450	30450	30450	4
449	20240913	125100	794018050	30450	30450	30450	30450	340
450	20240913	125000	783665050	30500	30500	30500	30500	336
451	20240913	124900	773417050	30500	30500	30500	30500	0
452	20240913	124800	773417050	30500	30500	30500	30500	0
453	20240913	124700	773417050	30500	30500	30500	30500	0
454	20240913	124600	773417050	30500	30500	30500	30500	40
455	20240913	124500	772197050	30550	30550	30550	30550	0
456	20240913	124400	772197050	30550	30550	30550	30550	0
457	20240913	124300	772197050	30550	30550	30550	30550	60
458	20240913	124200	770364050	30650	30650	30650	30650	0
459	20240913	124100	770364050	30650	30650	30650	30650	1
460	20240913	124000	770333400	30650	30650	30650	30650	0
461	20240913	123900	770333400	30650	30650	30650	30650	0
462	20240913	123800	770333400	30650	30650	30650	30650	0
463	20240913	123700	770333400	30650	30650	30650	30650	42
464	20240913	123600	769046100	30650	30650	30650	30650	0
465	20240913	123500	769046100	30650	30650	30650	30650	0
466	20240913	123400	769046100	30650	30650	30650	30650	3
467	20240913	123300	768954150	30650	30650	30650	30650	10
468	20240913	123200	768647650	30700	30700	30700	30700	41
469	20240913	123100	767388950	30650	30650	30650	30650	3
470	20240913	123000	767297000	30550	30550	30550	30550	0
471	20240913	122900	767297000	30550	30550	30550	30550	0
472	20240913	122800	767297000	30550	30550	30550	30550	78
473	20240913	122700	764914100	30550	30600	30600	30550	314
474	20240913	122600	755306350	30700	30700	30700	30700	0
475	20240913	122500	755306350	30700	30700	30700	30700	0
476	20240913	122400	755306350	30700	30700	30700	30700	0
477	20240913	122300	755306350	30700	30700	30700	30650	68
478	20240913	122200	753218850	30650	30650	30650	30650	0
479	20240913	122100	753218850	30650	30650	30650	30650	7
480	20240913	122000	753004300	30650	30650	30650	30650	16
481	20240913	121900	752513900	30700	30700	30700	30700	0
482	20240913	121800	752513900	30700	30700	30700	30700	0
483	20240913	121700	752513900	30700	30700	30700	30700	0
484	20240913	121600	752513900	30700	30600	30700	30600	30
485	20240913	121500	751594300	30600	30600	30600	30600	0
486	20240913	121400	751594300	30600	30600	30600	30600	0
487	20240913	121300	751594300	30600	30600	30600	30600	0
488	20240913	121200	751594300	30600	30600	30600	30600	11
489	20240913	121100	751257700	30600	30600	30600	30600	131
490	20240913	121000	747249100	30600	30600	30600	30600	0
491	20240913	120900	747249100	30600	30550	30600	30550	33
492	20240913	120800	746239350	30550	30500	30550	30500	302
493	20240913	120700	737022850	30450	30450	30450	30450	0
494	20240913	120600	737022850	30450	30450	30450	30450	0
495	20240913	120500	737022850	30450	30450	30450	30450	5
496	20240913	120400	736870600	30450	30450	30450	30450	0
497	20240913	120300	736870600	30450	30450	30450	30450	54
498	20240913	120200	735226300	30450	30450	30450	30450	9
499	20240913	120100	734952250	30450	30450	30450	30450	14
500	20240913	120000	734525950	30450	30450	30450	30450	0
501	20240913	115900	734525950	30450	30450	30450	30450	0
502	20240913	115800	734525950	30450	30450	30450	30450	1
503	20240913	115700	734495500	30450	30450	30450	30450	1
504	20240913	115600	734465050	30450	30450	30450	30450	10
505	20240913	115500	734160550	30450	30450	30450	30450	70
506	20240913	115400	732029050	30450	30450	30450	30450	1
507	20240913	115300	731998600	30400	30400	30400	30400	468
508	20240913	115200	717771400	30400	30400	30400	30400	4
509	20240913	115100	717649800	30400	30400	30400	30400	0
510	20240913	115000	717649800	30400	30400	30400	30400	10
511	20240913	114900	717345800	30400	30400	30400	30400	0
512	20240913	114800	717345800	30400	30400	30400	30400	105
513	20240913	114700	714153800	30400	30400	30400	30400	0
514	20240913	114600	714153800	30400	30400	30400	30400	0
515	20240913	114500	714153800	30400	30400	30400	30400	0
516	20240913	114400	714153800	30400	30400	30400	30400	0
517	20240913	114300	714153800	30400	30400	30400	30400	1
518	20240913	114200	714123400	30400	30400	30400	30400	0
519	20240913	114100	714123400	30400	30400	30400	30400	5
520	20240913	114000	713971400	30400	30400	30400	30400	0
521	20240913	113900	713971400	30400	30400	30400	30400	0
522	20240913	113800	713971400	30400	30400	30400	30400	0
523	20240913	113700	713971400	30400	30400	30400	30400	0
524	20240913	113600	713971400	30400	30400	30400	30400	0
525	20240913	113500	713971400	30400	30400	30400	30400	0
526	20240913	113400	713971400	30400	30400	30400	30400	0
527	20240913	113300	713971400	30400	30400	30400	30400	119
528	20240913	113200	710353800	30350	30350	30350	30350	104
529	20240913	113100	707197400	30300	30300	30300	30300	10
530	20240913	113000	706894400	30350	30350	30350	30350	0
531	20240913	112900	706894400	30350	30350	30350	30350	20
532	20240913	112800	706287400	30300	30300	30300	30300	30
533	20240913	112700	705378400	30300	30300	30300	30300	3
534	20240913	112600	705287500	30300	30300	30300	30300	17
535	20240913	112500	704772400	30300	30300	30300	30300	0
536	20240913	112400	704772400	30300	30350	30350	30300	477
537	20240913	112300	690317300	30350	30350	30350	30350	10
538	20240913	112200	690013800	30350	30350	30350	30350	100
539	20240913	112100	686978800	30350	30350	30350	30350	20
540	20240913	112000	686371800	30350	30350	30350	30350	10
541	20240913	111900	686068300	30350	30350	30350	30300	68
542	20240913	111800	684007500	30300	30300	30300	30300	0
543	20240913	111700	684007500	30300	30300	30300	30300	50
544	20240913	111600	682492500	30350	30350	30350	30350	36
545	20240913	111500	681399900	30350	30350	30350	30350	0
546	20240913	111400	681399900	30350	30350	30350	30350	0
547	20240913	111300	681399900	30350	30350	30350	30350	0
548	20240913	111200	681399900	30350	30350	30350	30350	5
549	20240913	111100	681248150	30350	30350	30350	30350	0
550	20240913	111000	681248150	30350	30350	30350	30350	0
551	20240913	110900	681248150	30350	30350	30350	30350	23
552	20240913	110800	680550100	30350	30350	30350	30350	0
553	20240913	110700	680550100	30350	30350	30350	30350	4
554	20240913	110600	680428700	30350	30350	30350	30350	10
555	20240913	110500	680125200	30350	30350	30350	30350	27
556	20240913	110400	679305750	30300	30300	30300	30300	0
557	20240913	110300	679305750	30300	30300	30300	30300	361
558	20240913	110200	668367450	30300	30300	30300	30300	5
559	20240913	110100	668215950	30300	30300	30300	30300	439
560	20240913	110000	654914250	30250	30250	30250	30250	0
561	20240913	105900	654914250	30250	30300	30300	30250	763
562	20240913	105800	631797850	30300	30300	30300	30300	47
563	20240913	105700	630373750	30350	30350	30350	30350	8
564	20240913	105600	630130950	30350	30350	30350	30350	2
565	20240913	105500	630070250	30350	30350	30350	30350	110
566	20240913	105400	626731750	30350	30350	30350	30350	38
567	20240913	105300	625578450	30350	30350	30350	30350	0
568	20240913	105200	625578450	30350	30350	30350	30350	2
569	20240913	105100	625517750	30350	30350	30350	30350	12
570	20240913	105000	625153550	30300	30350	30350	30300	13
571	20240913	104900	624759150	30350	30350	30350	30350	57
572	20240913	104800	623029200	30300	30300	30300	30300	7
573	20240913	104700	622817100	30350	30350	30350	30350	23
574	20240913	104600	622119050	30350	30350	30350	30350	26
575	20240913	104500	621329950	30350	30350	30350	30350	20
576	20240913	104400	620722950	30300	30300	30300	30300	0
577	20240913	104300	620722950	30300	30300	30300	30300	50
578	20240913	104200	619207950	30350	30350	30350	30350	0
579	20240913	104100	619207950	30350	30350	30350	30350	10
580	20240913	104000	618904450	30350	30300	30350	30300	67
581	20240913	103900	616871050	30350	30350	30350	30350	51
582	20240913	103800	615323200	30350	30350	30350	30350	15
583	20240913	103700	614867950	30350	30350	30350	30350	0
584	20240913	103600	614867950	30350	30350	30350	30350	6
585	20240913	103500	614685850	30350	30350	30350	30350	220
586	20240913	103400	608008850	30350	30350	30350	30350	0
587	20240913	103300	608008850	30350	30350	30350	30350	6
588	20240913	103200	607826750	30350	30300	30350	30300	315
589	20240913	103100	598277050	30300	30300	30300	30300	16
590	20240913	103000	597792250	30300	30300	30300	30300	1
591	20240913	102900	597761950	30300	30300	30300	30300	21
592	20240913	102800	597125650	30250	30250	30250	30250	30
593	20240913	102700	596218150	30250	30250	30250	30250	14
594	20240913	102600	595794650	30300	30300	30300	30300	4
595	20240913	102500	595673450	30300	30250	30300	30250	43
596	20240913	102400	594372200	30250	30250	30250	30250	0
597	20240913	102300	594372200	30250	30250	30250	30250	180
598	20240913	102200	588927200	30250	30250	30250	30250	15
599	20240913	102100	588473450	30250	30250	30250	30250	420
600	20240913	102000	575768450	30300	30300	30300	30250	921
601	20240913	101900	547863950	30300	30300	30300	30300	2
602	20240913	101800	547803350	30350	30350	30350	30300	760
603	20240913	101700	524744800	30350	30300	30350	30300	445
604	20240913	101600	511241800	30350	30300	30350	30300	11
605	20240913	101500	510908450	30300	30300	30300	30300	285
606	20240913	101400	502272950	30300	30300	30300	30300	16
607	20240913	101300	501788150	30350	30350	30350	30350	56
608	20240913	101200	500088550	30350	30350	30350	30350	2
609	20240913	101100	500027850	30350	30350	30350	30350	6
610	20240913	101000	499845750	30350	30350	30350	30350	9
611	20240913	100900	499572600	30350	30350	30350	30350	0
612	20240913	100800	499572600	30350	30350	30350	30350	51
613	20240913	100700	498024750	30350	30350	30350	30350	49
614	20240913	100600	496537600	30350	30350	30350	30350	6
615	20240913	100500	496355500	30350	30350	30350	30350	0
616	20240913	100400	496355500	30350	30350	30350	30350	7
617	20240913	100300	496143050	30350	30350	30350	30350	276
618	20240913	100200	487766450	30350	30400	30400	30350	541
619	20240913	100100	471346500	30400	30400	30400	30400	16
620	20240913	100000	470860100	30400	30400	30400	30400	5
621	20240913	095900	470708100	30350	30350	30350	30350	0
622	20240913	095800	470708100	30350	30350	30400	30350	98
623	20240913	095700	467732750	30400	30400	30400	30400	3
624	20240913	095600	467641550	30350	30400	30400	30350	948
625	20240913	095500	438846150	30450	30450	30450	30450	0
626	20240913	095400	438846150	30450	30450	30450	30450	2
627	20240913	095300	438785250	30400	30450	30450	30400	116
628	20240913	095200	435258050	30450	30450	30450	30450	123
629	20240913	095100	431512700	30450	30450	30450	30450	50
630	20240913	095000	429990200	30450	30500	30500	30450	11
631	20240913	094900	429655100	30450	30450	30450	30450	48
632	20240913	094800	428193500	30400	30400	30400	30400	20
633	20240913	094700	427585500	30400	30400	30400	30400	64
634	20240913	094600	425639900	30400	30400	30400	30400	0
635	20240913	094500	425639900	30400	30450	30450	30400	617
636	20240913	094400	406881100	30450	30450	30450	30450	99
637	20240913	094300	403866550	30450	30450	30450	30450	0
638	20240913	094200	403866550	30450	30500	30500	30450	87
639	20240913	094100	401217150	30600	30600	30600	30600	1
640	20240913	094000	401186550	30650	30500	30650	30500	129
641	20240913	093900	397236550	30600	30550	30600	30550	127
642	20240913	093800	393356400	30550	30450	30550	30450	121
643	20240913	093700	389671850	30450	30450	30450	30450	4
644	20240913	093600	389550050	30450	30450	30450	30450	104
645	20240913	093500	386383250	30400	30400	30400	30400	0
646	20240913	093400	386383250	30400	30400	30400	30400	80
647	20240913	093300	383951250	30400	30400	30400	30400	3
648	20240913	093200	383860050	30400	30400	30400	30350	144
649	20240913	093100	379482500	30400	30400	30400	30400	21
650	20240913	093000	378844100	30400	30350	30400	30350	127
651	20240913	092900	374983400	30350	30400	30400	30350	208
652	20240913	092800	368670200	30400	30400	30400	30400	85
653	20240913	092700	366086200	30400	30400	30400	30400	0
654	20240913	092600	366086200	30400	30400	30400	30400	94
655	20240913	092500	363228600	30400	30400	30400	30400	0
656	20240913	092400	363228600	30400	30400	30400	30400	39
657	20240913	092300	362043000	30400	30400	30400	30350	115
658	20240913	092200	358551750	30400	30400	30400	30350	276
659	20240913	092100	350163700	30400	30400	30400	30400	81
660	20240913	092000	347701300	30350	30350	30350	30350	181
661	20240913	091900	342207950	30350	30600	30600	30350	22
662	20240913	091800	341539000	30400	30750	30750	30400	1750
663	20240913	091700	288236150	30750	30450	30750	30450	728
664	20240913	091600	266039400	30450	30500	30500	30450	89
665	20240913	091500	263329300	30450	30800	30800	30450	95
666	20240913	091400	260434150	30450	30450	30500	30450	414
667	20240913	091300	247821700	30450	30400	30450	30400	17
668	20240913	091200	247304550	30400	30500	30550	30350	552
669	20240913	091100	230494850	30500	30600	30600	30500	424
670	20240913	091000	217551050	30600	30700	30700	30600	2056
671	20240913	090900	154543850	30650	30800	30800	30650	119
672	20240913	090800	150895450	30700	30700	30700	30700	694
673	20240913	090700	129589650	30700	30700	30700	30700	220
674	20240913	090600	122835650	30700	30650	30700	30650	57
675	20240913	090500	121088250	30700	30700	30700	30700	50
676	20240913	090400	119553250	30700	30800	30800	30700	2113
677	20240913	090300	54596000	30800	30700	30800	30700	387
678	20240913	090200	42705900	30700	30700	30800	30700	466
679	20240913	090100	28397500	30700	30700	30700	30700	585
680	20240913	090000	10438000	30700	30700	30700	30700	283