KissMeData/029780/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	191300	1925718300	40600	40600	40600	40600	3960
3	20240927	191200	1925718300	40600	40600	40600	40600	0
4	20240927	191100	1925718300	40600	40600	40600	40600	0
5	20240927	191000	1925718300	40600	40600	40600	40600	0
6	20240927	190900	1925718300	40600	40600	40600	40600	0
7	20240927	190800	1925718300	40600	40600	40600	40600	0
8	20240927	190700	1925718300	40600	40600	40600	40600	0
9	20240927	190600	1925718300	40600	40600	40600	40600	0
10	20240927	190500	1925718300	40600	40600	40600	40600	0
11	20240927	190400	1925718300	40600	40600	40600	40600	0
12	20240927	190300	1925718300	40600	40600	40600	40600	0
13	20240927	190200	1925718300	40600	40600	40600	40600	0
14	20240927	190100	1925718300	40600	40600	40600	40600	0
15	20240927	190000	1925718300	40600	40600	40600	40600	0
16	20240927	185900	1925718300	40600	40600	40600	40600	0
17	20240927	185800	1925718300	40600	40600	40600	40600	0
18	20240927	185700	1925718300	40600	40600	40600	40600	0
19	20240927	185600	1925718300	40600	40600	40600	40600	0
20	20240927	185500	1925718300	40600	40600	40600	40600	0
21	20240927	185400	1925718300	40600	40600	40600	40600	0
22	20240927	185300	1925718300	40600	40600	40600	40600	0
23	20240927	185200	1925718300	40600	40600	40600	40600	0
24	20240927	185100	1925718300	40600	40600	40600	40600	0
25	20240927	185000	1925718300	40600	40600	40600	40600	0
26	20240927	184900	1925718300	40600	40600	40600	40600	0
27	20240927	184800	1925718300	40600	40600	40600	40600	0
28	20240927	184700	1925718300	40600	40600	40600	40600	0
29	20240927	184600	1925718300	40600	40600	40600	40600	0
30	20240927	184500	1925718300	40600	40600	40600	40600	0
31	20240927	184400	1925718300	40600	40600	40600	40600	0
32	20240927	184300	1925718300	40600	40600	40600	40600	3960
33	20240927	184200	1925718300	40600	40600	40600	40600	0
34	20240927	184100	1925718300	40600	40600	40600	40600	0
35	20240927	184000	1925718300	40600	40600	40600	40600	0
36	20240927	183900	1925718300	40600	40600	40600	40600	0
37	20240927	183800	1925718300	40600	40600	40600	40600	0
38	20240927	183700	1925718300	40600	40600	40600	40600	0
39	20240927	183600	1925718300	40600	40600	40600	40600	0
40	20240927	183500	1925718300	40600	40600	40600	40600	0
41	20240927	183400	1925718300	40600	40600	40600	40600	0
42	20240927	183300	1925718300	40600	40600	40600	40600	0
43	20240927	183200	1925718300	40600	40600	40600	40600	0
44	20240927	183100	1925718300	40600	40600	40600	40600	0
45	20240927	183000	1925718300	40600	40600	40600	40600	0
46	20240927	182900	1925718300	40600	40600	40600	40600	0
47	20240927	182800	1925718300	40600	40600	40600	40600	0
48	20240927	182700	1925718300	40600	40600	40600	40600	0
49	20240927	182600	1925718300	40600	40600	40600	40600	0
50	20240927	182500	1925718300	40600	40600	40600	40600	0
51	20240927	182400	1925718300	40600	40600	40600	40600	0
52	20240927	182300	1925718300	40600	40600	40600	40600	0
53	20240927	182200	1925718300	40600	40600	40600	40600	0
54	20240927	182100	1925718300	40600	40600	40600	40600	0
55	20240927	182000	1925718300	40600	40600	40600	40600	0
56	20240927	181900	1925718300	40600	40600	40600	40600	0
57	20240927	181800	1925718300	40600	40600	40600	40600	0
58	20240927	181700	1925718300	40600	40600	40600	40600	0
59	20240927	181600	1925718300	40600	40600	40600	40600	0
60	20240927	181500	1925718300	40600	40600	40600	40600	0
61	20240927	181400	1925718300	40600	40600	40600	40600	0
62	20240927	181300	1925718300	40600	40600	40600	40600	3960
63	20240927	181200	1925718300	40600	40600	40600	40600	0
64	20240927	181100	1925718300	40600	40600	40600	40600	0
65	20240927	181000	1925718300	40600	40600	40600	40600	0
66	20240927	180900	1925718300	40600	40600	40600	40600	0
67	20240927	180800	1925718300	40600	40600	40600	40600	0
68	20240927	180700	1925718300	40600	40600	40600	40600	0
69	20240927	180600	1925718300	40600	40600	40600	40600	0
70	20240927	180500	1925718300	40600	40600	40600	40600	0
71	20240927	180400	1925718300	40600	40600	40600	40600	0
72	20240927	180300	1925718300	40600	40600	40600	40600	0
73	20240927	180200	1925718300	40600	40600	40600	40600	0
74	20240927	180100	1925718300	40600	40600	40600	40600	0
75	20240927	180000	1925718300	40600	40600	40600	40600	0
76	20240927	175900	1925718300	40600	40600	40600	40600	0
77	20240927	175800	1925718300	40600	40600	40600	40600	0
78	20240927	175700	1925718300	40600	40600	40600	40600	0
79	20240927	175600	1925718300	40600	40600	40600	40600	0
80	20240927	175500	1925718300	40600	40600	40600	40600	0
81	20240927	175400	1925718300	40600	40600	40600	40600	0
82	20240927	175300	1925718300	40600	40600	40600	40600	0
83	20240927	175200	1925718300	40600	40600	40600	40600	0
84	20240927	175100	1925718300	40600	40600	40600	40600	0
85	20240927	175000	1925718300	40600	40600	40600	40600	0
86	20240927	174900	1925718300	40600	40600	40600	40600	0
87	20240927	174800	1925718300	40600	40600	40600	40600	0
88	20240927	174700	1925718300	40600	40600	40600	40600	0
89	20240927	174600	1925718300	40600	40600	40600	40600	0
90	20240927	174500	1925718300	40600	40600	40600	40600	0
91	20240927	174400	1925718300	40600	40600	40600	40600	0
92	20240927	174300	1925718300	40600	40600	40600	40600	3960
93	20240927	174200	1925718300	40600	40600	40600	40600	0
94	20240927	174100	1925718300	40600	40600	40600	40600	0
95	20240927	174000	1925718300	40600	40600	40600	40600	0
96	20240927	173900	1925718300	40600	40600	40600	40600	0
97	20240927	173800	1925718300	40600	40600	40600	40600	0
98	20240927	173700	1925718300	40600	40600	40600	40600	0
99	20240927	173600	1925718300	40600	40600	40600	40600	0
100	20240927	173500	1925718300	40600	40600	40600	40600	0
101	20240927	173400	1925718300	40600	40600	40600	40600	0
102	20240927	173300	1925718300	40600	40600	40600	40600	0
103	20240927	173200	1925718300	40600	40600	40600	40600	0
104	20240927	173100	1925718300	40600	40600	40600	40600	0
105	20240927	173000	1925718300	40600	40600	40600	40600	0
106	20240927	172900	1925718300	40600	40600	40600	40600	0
107	20240927	172800	1925718300	40600	40600	40600	40600	0
108	20240927	172700	1925718300	40600	40600	40600	40600	0
109	20240927	172600	1925718300	40600	40600	40600	40600	0
110	20240927	172500	1925718300	40600	40600	40600	40600	0
111	20240927	172400	1925718300	40600	40600	40600	40600	0
112	20240927	172300	1925718300	40600	40600	40600	40600	0
113	20240927	172200	1925718300	40600	40600	40600	40600	0
114	20240927	172100	1925718300	40600	40600	40600	40600	0
115	20240927	172000	1925718300	40600	40600	40600	40600	0
116	20240927	171900	1925718300	40600	40600	40600	40600	0
117	20240927	171800	1925718300	40600	40600	40600	40600	0
118	20240927	171700	1925718300	40600	40600	40600	40600	0
119	20240927	171600	1925718300	40600	40600	40600	40600	0
120	20240927	171500	1925718300	40600	40600	40600	40600	0
121	20240927	171400	1925718300	40600	40600	40600	40600	0
122	20240927	171300	1925718300	40600	40600	40600	40600	3960
123	20240927	171200	1925718300	40600	40600	40600	40600	0
124	20240927	171100	1925718300	40600	40600	40600	40600	0
125	20240927	171000	1925718300	40600	40600	40600	40600	0
126	20240927	170900	1925718300	40600	40600	40600	40600	0
127	20240927	170800	1925718300	40600	40600	40600	40600	0
128	20240927	170700	1925718300	40600	40600	40600	40600	0
129	20240927	170600	1925718300	40600	40600	40600	40600	0
130	20240927	170500	1925718300	40600	40600	40600	40600	0
131	20240927	170400	1925718300	40600	40600	40600	40600	0
132	20240927	170300	1925718300	40600	40600	40600	40600	0
133	20240927	170200	1925718300	40600	40600	40600	40600	0
134	20240927	170100	1925718300	40600	40600	40600	40600	0
135	20240927	170000	1925718300	40600	40600	40600	40600	0
136	20240927	165900	1925718300	40600	40600	40600	40600	0
137	20240927	165800	1925718300	40600	40600	40600	40600	0
138	20240927	165700	1925718300	40600	40600	40600	40600	0
139	20240927	165600	1925718300	40600	40600	40600	40600	0
140	20240927	165500	1925718300	40600	40600	40600	40600	0
141	20240927	165400	1925718300	40600	40600	40600	40600	0
142	20240927	165300	1925718300	40600	40600	40600	40600	0
143	20240927	165200	1925718300	40600	40600	40600	40600	0
144	20240927	165100	1925718300	40600	40600	40600	40600	0
145	20240927	165000	1925718300	40600	40600	40600	40600	0
146	20240927	164900	1925718300	40600	40600	40600	40600	0
147	20240927	164800	1925718300	40600	40600	40600	40600	0
148	20240927	164700	1925718300	40600	40600	40600	40600	0
149	20240927	164600	1925718300	40600	40600	40600	40600	0
150	20240927	164500	1925718300	40600	40600	40600	40600	0
151	20240927	164400	1925718300	40600	40600	40600	40600	0
152	20240927	164300	1925718300	40600	40600	40600	40600	3960
153	20240927	164200	1925718300	40600	40600	40600	40600	0
154	20240927	164100	1925718300	40600	40600	40600	40600	0
155	20240927	164000	1925718300	40600	40600	40600	40600	0
156	20240927	163900	1925718300	40600	40600	40600	40600	0
157	20240927	163800	1925718300	40600	40600	40600	40600	0
158	20240927	163700	1925718300	40600	40600	40600	40600	0
159	20240927	163600	1925718300	40600	40600	40600	40600	0
160	20240927	163500	1925718300	40600	40600	40600	40600	0
161	20240927	163400	1925718300	40600	40600	40600	40600	0
162	20240927	163300	1925718300	40600	40600	40600	40600	0
163	20240927	163200	1925718300	40600	40600	40600	40600	0
164	20240927	163100	1925718300	40600	40600	40600	40600	0
165	20240927	163000	1925718300	40600	40600	40600	40600	0
166	20240927	162900	1925718300	40600	40600	40600	40600	0
167	20240927	162800	1925718300	40600	40600	40600	40600	0
168	20240927	162700	1925718300	40600	40600	40600	40600	0
169	20240927	162600	1925718300	40600	40600	40600	40600	0
170	20240927	162500	1925718300	40600	40600	40600	40600	0
171	20240927	162400	1925718300	40600	40600	40600	40600	0
172	20240927	162300	1925718300	40600	40600	40600	40600	0
173	20240927	162200	1925718300	40600	40600	40600	40600	0
174	20240927	162100	1925718300	40600	40600	40600	40600	0
175	20240927	162000	1925718300	40600	40600	40600	40600	0
176	20240927	161900	1925718300	40600	40600	40600	40600	0
177	20240927	161800	1925718300	40600	40600	40600	40600	0
178	20240927	161700	1925718300	40600	40600	40600	40600	0
179	20240927	161600	1925718300	40600	40600	40600	40600	0
180	20240927	161500	1925718300	40600	40600	40600	40600	0
181	20240927	161400	1925718300	40600	40600	40600	40600	0
182	20240927	161300	1925718300	40600	40600	40600	40600	3960
183	20240927	161200	1925718300	40600	40600	40600	40600	0
184	20240927	161100	1925718300	40600	40600	40600	40600	0
185	20240927	161000	1925718300	40600	40600	40600	40600	0
186	20240927	160900	1925718300	40600	40600	40600	40600	0
187	20240927	160800	1925718300	40600	40600	40600	40600	0
188	20240927	160700	1925718300	40600	40600	40600	40600	0
189	20240927	160600	1925718300	40600	40600	40600	40600	0
190	20240927	160500	1925718300	40600	40600	40600	40600	0
191	20240927	160400	1925718300	40600	40600	40600	40600	0
192	20240927	160300	1925718300	40600	40600	40600	40600	0
193	20240927	160200	1925718300	40600	40600	40600	40600	0
194	20240927	160100	1925718300	40600	40600	40600	40600	0
195	20240927	160000	1925718300	40600	40600	40600	40600	0
196	20240927	155900	1925718300	40600	40600	40600	40600	0
197	20240927	155800	1925718300	40600	40600	40600	40600	0
198	20240927	155700	1925718300	40600	40600	40600	40600	0
199	20240927	155600	1925718300	40600	40600	40600	40600	0
200	20240927	155500	1925718300	40600	40600	40600	40600	0
201	20240927	155400	1925718300	40600	40600	40600	40600	0
202	20240927	155300	1925718300	40600	40600	40600	40600	0
203	20240927	155200	1925718300	40600	40600	40600	40600	0
204	20240927	155100	1925718300	40600	40600	40600	40600	0
205	20240927	155000	1925718300	40600	40600	40600	40600	0
206	20240927	154900	1925718300	40600	40600	40600	40600	0
207	20240927	154800	1925718300	40600	40600	40600	40600	0
208	20240927	154700	1925718300	40600	40600	40600	40600	0
209	20240927	154600	1925718300	40600	40600	40600	40600	0
210	20240927	154500	1925718300	40600	40600	40600	40600	0
211	20240927	154400	1925718300	40600	40600	40600	40600	0
212	20240927	154300	1925718300	40600	40600	40600	40600	3960
213	20240927	154200	1925718300	40600	40600	40600	40600	0
214	20240927	154100	1925718300	40600	40600	40600	40600	0
215	20240927	154000	1925718300	40600	40600	40600	40600	0
216	20240927	153900	1925718300	40600	40600	40600	40600	0
217	20240927	153800	1925718300	40600	40600	40600	40600	0
218	20240927	153700	1925718300	40600	40600	40600	40600	0
219	20240927	153600	1925718300	40600	40600	40600	40600	0
220	20240927	153500	1925718300	40600	40600	40600	40600	0
221	20240927	153400	1925718300	40600	40600	40600	40600	0
222	20240927	153300	1925718300	40600	40600	40600	40600	0
223	20240927	153200	1925718300	40600	40600	40600	40600	0
224	20240927	153100	1925718300	40600	40600	40600	40600	0
225	20240927	153000	1925718300	40600	40600	40600	40600	3960
226	20240927	152900	1764942300	40850	40850	40850	40850	0
227	20240927	152800	1764942300	40850	40850	40850	40850	0
228	20240927	152700	1764942300	40850	40850	40850	40850	0
229	20240927	152600	1764942300	40850	40850	40850	40850	0
230	20240927	152500	1764942300	40850	40850	40850	40850	0
231	20240927	152400	1764942300	40850	40850	40850	40850	0
232	20240927	152300	1764942300	40850	40850	40850	40850	0
233	20240927	152200	1764942300	40850	40850	40850	40850	0
234	20240927	152100	1764942300	40850	40850	40850	40850	0
235	20240927	152000	1764942300	40850	40850	40850	40850	0
236	20240927	151900	1764942300	40850	40850	40900	40800	284
237	20240927	151800	1753333750	40900	40900	40900	40850	87
238	20240927	151700	1749777500	40850	40900	40900	40800	381
239	20240927	151600	1734212250	40800	40800	40850	40750	100
240	20240927	151500	1730131850	40800	40850	40900	40750	95
241	20240927	151400	1726248500	40800	40850	40900	40800	183
242	20240927	151300	1718769650	40800	40850	40850	40800	84
243	20240927	151200	1715339150	40850	40800	40850	40800	103
244	20240927	151100	1711132000	40850	40850	40900	40700	142
245	20240927	151000	1705338250	40850	40750	40900	40750	104
246	20240927	150900	1701087250	40850	40850	40850	40800	171
247	20240927	150800	1694108150	40800	40800	40850	40750	287
248	20240927	150700	1682399600	40850	40800	40850	40800	142
249	20240927	150600	1676600900	40800	40750	40800	40750	87
250	20240927	150500	1673054650	40750	40750	40850	40750	142
251	20240927	150400	1667262200	40800	40850	40850	40750	51
252	20240927	150300	1665181700	40850	40750	40850	40750	121
253	20240927	150200	1660240950	40750	40800	40850	40700	178
254	20240927	150100	1652983700	40750	40850	40850	40750	135
255	20240927	150000	1647471100	40850	40800	40850	40800	116
256	20240927	145900	1642735000	40850	40800	40850	40800	138
257	20240927	145800	1637100250	40750	40800	40800	40700	155
258	20240927	145700	1630782850	40800	40750	40800	40750	119
259	20240927	145600	1625931400	40750	40750	40750	40700	101
260	20240927	145500	1621817450	40750	40700	40750	40700	109
261	20240927	145400	1617377000	40700	40650	40700	40650	137
262	20240927	145300	1611802550	40700	40650	40700	40600	1711
263	20240927	145200	1542250450	40650	40650	40700	40650	104
264	20240927	145100	1538021100	40650	40700	40750	40650	338
265	20240927	145000	1524265050	40700	40700	40750	40700	88
266	20240927	144900	1520682200	40700	40700	40750	40700	65
267	20240927	144800	1518036300	40700	40700	40750	40700	93
268	20240927	144700	1514249750	40700	40700	40750	40700	49
269	20240927	144600	1512255100	40700	40750	40800	40700	219
270	20240927	144500	1503331450	40750	40750	40800	40750	50
271	20240927	144400	1501293550	40800	40750	40800	40750	41
272	20240927	144300	1499622550	40800	40800	40800	40750	59
273	20240927	144200	1497216750	40800	40700	40800	40700	345
274	20240927	144100	1483157150	40700	40700	40750	40700	46
275	20240927	144000	1481283550	40750	40750	40750	40700	80
276	20240927	143900	1478027100	40700	40700	40750	40700	44
277	20240927	143800	1476235000	40700	40700	40750	40700	51
278	20240927	143700	1474158900	40700	40700	40750	40700	72
279	20240927	143600	1471227150	40700	40750	40750	40700	67
280	20240927	143500	1468498400	40700	40750	40750	40700	168
281	20240927	143400	1461659450	40750	40800	40800	40750	417
282	20240927	143300	1444650850	40850	40800	40850	40800	36
283	20240927	143200	1443181600	40800	40800	40850	40800	69
284	20240927	143100	1440363950	40850	40800	40850	40800	132
285	20240927	143000	1434973800	40850	40850	40850	40850	40
286	20240927	142900	1433339800	40800	40850	40850	40800	56
287	20240927	142800	1431053200	40850	40850	40850	40800	128
288	20240927	142700	1425829400	40800	40850	40850	40800	68
289	20240927	142600	1423054450	40800	40850	40850	40800	58
290	20240927	142500	1420686600	40800	40900	40900	40800	49
291	20240927	142400	1418684950	40850	40900	40900	40850	40
292	20240927	142300	1417050500	40900	40850	40900	40850	35
293	20240927	142200	1415619350	40850	40900	40900	40850	75
294	20240927	142100	1412554100	40850	40850	40900	40850	80
295	20240927	142000	1409283400	40850	40900	40900	40850	32
296	20240927	141900	1407975700	40850	40900	40900	40850	69
297	20240927	141800	1405155600	40900	40900	40900	40850	12
298	20240927	141700	1404664850	40850	40850	40900	40850	49
299	20240927	141600	1402661800	40850	40900	40900	40850	36
300	20240927	141500	1401190600	40900	40900	40950	40850	70
301	20240927	141400	1398327250	40900	40900	40900	40850	17
302	20240927	141300	1397632500	40850	40850	40900	40850	35
303	20240927	141200	1396202400	40900	40950	40950	40900	41
304	20240927	141100	1394525450	40950	40850	40950	40850	53
305	20240927	141000	1392358100	40900	40900	40900	40850	79
306	20240927	140900	1389129550	40900	40900	40900	40850	79
307	20240927	140800	1385899450	40900	40850	40900	40850	50
308	20240927	140700	1383856800	40850	40850	40850	40800	80
309	20240927	140600	1380590250	40850	40800	40850	40800	87
310	20240927	140500	1377037450	40800	40800	40850	40800	12
311	20240927	140400	1376547650	40800	40850	40850	40800	50
312	20240927	140300	1374507100	40850	40850	40850	40800	44
313	20240927	140200	1372710200	40850	40850	40900	40800	79
314	20240927	140100	1369484050	40900	40850	40900	40850	108
315	20240927	140000	1365069650	40850	40900	40900	40850	20
316	20240927	135900	1364252450	40900	40850	40900	40800	201
317	20240927	135800	1356040500	40850	40800	40850	40750	58
318	20240927	135700	1353674850	40800	40800	40850	40800	72
319	20240927	135600	1350736800	40800	40750	40800	40750	17
320	20240927	135500	1350043700	40750	40750	40800	40750	62
321	20240927	135400	1347515500	40800	40800	40800	40750	35
322	20240927	135300	1346088500	40800	40800	40800	40800	10
323	20240927	135200	1345680500	40800	40800	40800	40750	63
324	20240927	135100	1343111850	40850	40750	40850	40700	20
325	20240927	135000	1342295750	40800	40850	40900	40700	79
326	20240927	134900	1339069700	40800	40800	40850	40800	23
327	20240927	134800	1338131150	40800	40850	40850	40800	55
328	20240927	134700	1335885300	40900	40900	40900	40850	45
329	20240927	134600	1334046100	40900	40850	40900	40850	75
330	20240927	134500	1330980650	40850	40800	40850	40800	45
331	20240927	134400	1329144400	40850	40850	40850	40850	7
332	20240927	134300	1328858450	40850	40800	40850	40700	289
333	20240927	134200	1317074700	40850	40850	40900	40850	45
334	20240927	134100	1315236400	40850	40850	40900	40850	33
335	20240927	134000	1313888100	40850	40850	40850	40800	63
336	20240927	133900	1311317250	40850	40900	40900	40850	80
337	20240927	133800	1308046750	40850	40800	40900	40800	23
338	20240927	133700	1307107250	40800	40800	40850	40750	113
339	20240927	133600	1302496450	40800	40800	40850	40800	188
340	20240927	133500	1294825950	40800	40800	40800	40750	102
341	20240927	133400	1290664850	40800	40750	40800	40750	35
342	20240927	133300	1289237800	40800	40750	40800	40750	47
343	20240927	133200	1287321600	40800	40800	40800	40700	100
344	20240927	133100	1283244500	40750	40800	40800	40750	39
345	20240927	133000	1281655050	40800	40750	40800	40750	114
346	20240927	132900	1277007900	40800	40800	40800	40750	91
347	20240927	132800	1273299100	40800	40800	40800	40800	37
348	20240927	132700	1271789500	40750	40750	40800	40750	81
349	20240927	132600	1268488350	40750	40800	40800	40750	154
350	20240927	132500	1262212550	40750	40750	40800	40750	64
351	20240927	132400	1259604400	40800	40750	40800	40750	36
352	20240927	132300	1258137300	40750	40750	40800	40750	20
353	20240927	132200	1257322250	40750	40700	40750	40700	67
354	20240927	132100	1254592950	40750	40750	40750	40700	37
355	20240927	132000	1253086100	40750	40750	40750	40700	461
356	20240927	131900	1234303400	40700	40700	40750	40700	9
357	20240927	131800	1233937050	40750	40750	40750	40700	45
358	20240927	131700	1232105400	40700	40700	40750	40700	44
359	20240927	131600	1230313650	40750	40700	40750	40700	8
360	20240927	131500	1229987950	40700	40700	40750	40700	48
361	20240927	131400	1228034200	40750	40750	40750	40700	28
362	20240927	131300	1226894200	40700	40700	40750	40700	42
363	20240927	131200	1225184100	40750	40750	40750	40700	41
364	20240927	131100	1223514950	40700	40750	40750	40700	18
365	20240927	131000	1222782250	40750	40750	40750	40700	67
366	20240927	130900	1220052900	40700	40750	40750	40700	54
367	20240927	130800	1217855000	40700	40750	40750	40700	59
368	20240927	130700	1215452050	40700	40750	40750	40700	17
369	20240927	130600	1214760000	40700	40750	40750	40700	35
370	20240927	130500	1213335450	40700	40750	40750	40700	38
371	20240927	130400	1211788750	40700	40750	40750	40700	11
372	20240927	130300	1211341000	40700	40750	40750	40700	40
373	20240927	130200	1209712900	40700	40700	40700	40700	20
374	20240927	130100	1208898900	40700	40750	40750	40700	44
375	20240927	130000	1207107950	40700	40750	40750	40650	132
376	20240927	125900	1201736850	40700	40700	40700	40650	57
377	20240927	125800	1199418150	40700	40700	40750	40700	60
378	20240927	125700	1196975850	40700	40700	40700	40650	335
379	20240927	125600	1183342950	40650	40650	40700	40650	799
380	20240927	125500	1150857700	40650	40650	40700	40650	73
381	20240927	125400	1147888800	40650	40650	40700	40650	26
382	20240927	125300	1146831850	40650	40650	40700	40650	69
383	20240927	125200	1144025650	40650	40650	40700	40650	25
384	20240927	125100	1143009350	40650	40700	40700	40650	71
385	20240927	125000	1140121800	40650	40650	40700	40650	45
386	20240927	124900	1138291700	40700	40700	40700	40650	6
387	20240927	124800	1138047700	40650	40650	40700	40650	63
388	20240927	124700	1135486550	40700	40700	40700	40700	5
389	20240927	124600	1135283050	40650	40700	40700	40650	21
390	20240927	124500	1134429350	40650	40650	40700	40650	47
391	20240927	124400	1132518700	40700	40700	40700	40650	60
392	20240927	124300	1130078150	40650	40700	40700	40650	23
393	20240927	124200	1129143150	40650	40650	40700	40600	62
394	20240927	124100	1126620950	40600	40650	40700	40600	534
395	20240927	124000	1104888850	40700	40650	40700	40650	14
396	20240927	123900	1104319650	40650	40650	40650	40650	54
397	20240927	123800	1102124550	40650	40600	40650	40600	20
398	20240927	123700	1101312300	40600	40650	40700	40600	26
399	20240927	123600	1100255850	40650	40650	40700	40650	92
400	20240927	123500	1096516000	40650	40700	40700	40650	15
401	20240927	123400	1095906150	40700	40700	40700	40700	37
402	20240927	123300	1094400250	40700	40650	40700	40650	53
403	20240927	123200	1092245650	40650	40650	40700	40650	29
404	20240927	123100	1091066750	40700	40700	40750	40700	69
405	20240927	123000	1088258100	40650	40600	40700	40600	415
406	20240927	122900	1071389150	40600	40600	40650	40600	23
407	20240927	122800	1070455000	40600	40600	40650	40600	37
408	20240927	122700	1068952700	40650	40600	40650	40600	40
409	20240927	122600	1067328200	40650	40650	40650	40600	26
410	20240927	122500	1066271850	40650	40650	40650	40600	12
411	20240927	122400	1065784550	40600	40600	40650	40600	29
412	20240927	122300	1064607100	40650	40650	40650	40600	22
413	20240927	122200	1063713800	40650	40600	40650	40600	24
414	20240927	122100	1062738700	40650	40650	40650	40600	24
415	20240927	122000	1061763750	40600	40600	40650	40600	34
416	20240927	121900	1060383300	40600	40600	40650	40600	27
417	20240927	121800	1059286550	40650	40600	40650	40600	27
418	20240927	121700	1058190200	40650	40600	40650	40600	31
419	20240927	121600	1056931250	40600	40600	40650	40600	24
420	20240927	121500	1055956800	40650	40600	40650	40600	17
421	20240927	121400	1055266050	40600	40650	40650	40600	80
422	20240927	121300	1052017600	40700	40650	40700	40650	66
423	20240927	121200	1049334650	40700	40700	40700	40700	2
424	20240927	121100	1049253250	40700	40700	40700	40650	50
425	20240927	121000	1047220650	40650	40650	40650	40650	46
426	20240927	120900	1045350750	40600	40600	40650	40600	29
427	20240927	120800	1044173300	40600	40650	40650	40600	40
428	20240927	120700	1042548700	40650	40600	40650	40600	54
429	20240927	120600	1040356250	40600	40550	40600	40550	20
430	20240927	120500	1039545200	40600	40600	40600	40550	22
431	20240927	120400	1038652950	40600	40600	40600	40550	36
432	20240927	120300	1037192800	40600	40550	40600	40550	14
433	20240927	120200	1036624900	40550	40550	40600	40550	159
434	20240927	120100	1030176400	40600	40600	40600	40600	6
435	20240927	120000	1029932800	40600	40550	40600	40550	53
436	20240927	115900	1027782550	40600	40600	40600	40550	83
437	20240927	115800	1024416750	40550	40600	40600	40550	3
438	20240927	115700	1024295000	40600	40500	40600	40500	44
439	20240927	115600	1022511000	40550	40600	40600	40500	107
440	20240927	115500	1018172200	40600	40600	40600	40550	14
441	20240927	115400	1017604400	40600	40550	40600	40500	146
442	20240927	115300	1011684000	40500	40500	40550	40500	46
443	20240927	115200	1009820400	40500	40550	40550	40500	54
444	20240927	115100	1007633050	40500	40500	40550	40500	27
445	20240927	115000	1006539500	40550	40550	40550	40500	102
446	20240927	114900	1002406850	40500	40550	40550	40500	56
447	20240927	114800	1000138700	40550	40550	40550	40500	22
448	20240927	114700	999247350	40500	40550	40550	40500	63
449	20240927	114600	996695250	40550	40550	40550	40500	45
450	20240927	114500	994871650	40550	40500	40550	40500	57
451	20240927	114400	992562550	40500	40550	40550	40500	68
452	20240927	114300	989807950	40500	40500	40550	40500	71
453	20240927	114200	986931400	40500	40550	40550	40500	32
454	20240927	114100	985635300	40500	40550	40550	40500	136
455	20240927	114000	980124250	40550	40550	40550	40500	53
456	20240927	113900	977976850	40550	40500	40550	40500	37
457	20240927	113800	976477750	40500	40550	40550	40500	92
458	20240927	113700	972750000	40550	40500	40550	40500	118
459	20240927	113600	967967100	40550	40550	40550	40500	38
460	20240927	113500	966427600	40500	40500	40550	40500	36
461	20240927	113400	964969550	40500	40550	40550	40500	82
462	20240927	113300	961647100	40550	40550	40550	40500	51
463	20240927	113200	959579150	40550	40500	40650	40500	196
464	20240927	113100	951629200	40550	40550	40600	40550	329
465	20240927	113000	938288200	40550	40550	40600	40550	81
466	20240927	112900	935002050	40600	40550	40600	40550	165
467	20240927	112800	928311100	40550	40650	40650	40550	1366
468	20240927	112700	872876550	40600	40600	40650	40600	383
469	20240927	112600	857324700	40600	40650	40650	40600	205
470	20240927	112500	849001350	40600	40600	40650	40600	89
471	20240927	112400	845387650	40650	40650	40650	40600	28
472	20240927	112300	844250750	40600	40650	40650	40600	55
473	20240927	112200	842017600	40650	40650	40700	40600	70
474	20240927	112100	839172100	40600	40600	40650	40600	62
475	20240927	112000	836654850	40650	40650	40700	40600	767
476	20240927	111900	805480050	40650	40650	40700	40650	168
477	20240927	111800	798650250	40650	40700	40700	40650	53
478	20240927	111700	796495700	40650	40700	40750	40650	164
479	20240927	111600	789821000	40750	40750	40750	40700	54
480	20240927	111500	787623050	40700	40750	40750	40700	11
481	20240927	111400	787175300	40750	40700	40750	40650	97
482	20240927	111300	783228800	40650	40650	40750	40650	62
483	20240927	111200	780705500	40650	40700	40700	40650	66
484	20240927	111100	778022000	40700	40650	40700	40650	61
485	20240927	111000	775541650	40700	40700	40750	40700	59
486	20240927	110900	773140300	40650	40650	40650	40650	116
487	20240927	110800	768424900	40650	40650	40650	40600	81
488	20240927	110700	765133300	40600	40600	40650	40600	98
489	20240927	110600	761151850	40600	40650	40650	40600	12
490	20240927	110500	760664600	40650	40600	40650	40600	272
491	20240927	110400	749613900	40600	40700	40700	40600	1779
492	20240927	110300	677245950	40700	40700	40700	40700	43
493	20240927	110200	675495850	40700	40700	40700	40700	46
494	20240927	110100	673623650	40700	40700	40750	40700	51
495	20240927	110000	671547650	40700	40750	40750	40700	97
496	20240927	105900	667597900	40700	40750	40800	40700	271
497	20240927	105800	656554150	40750	40750	40800	40750	80
498	20240927	105700	653293050	40750	40750	40750	40750	22
499	20240927	105600	652396550	40750	40750	40750	40750	29
500	20240927	105500	651214800	40750	40750	40800	40750	99
501	20240927	105400	647177600	40750	40750	40750	40750	53
502	20240927	105300	645017850	40750	40750	40800	40750	31
503	20240927	105200	643754150	40750	40750	40800	40750	55
504	20240927	105100	641512400	40750	40750	40800	40750	56
505	20240927	105000	639230350	40750	40700	40750	40700	820
506	20240927	104900	605815850	40700	40750	40750	40700	78
507	20240927	104800	602640250	40700	40700	40700	40700	14
508	20240927	104700	602070450	40700	40700	40750	40700	47
509	20240927	104600	600157500	40700	40750	40750	40700	37
510	20240927	104500	598651150	40700	40700	40700	40700	37
511	20240927	104400	597145250	40700	40750	40750	40700	25
512	20240927	104300	596127000	40700	40750	40750	40700	198
513	20240927	104200	588068350	40700	40700	40700	40700	42
514	20240927	104100	586358950	40700	40750	40750	40700	81
515	20240927	104000	583058600	40700	40700	40750	40700	82
516	20240927	103900	579720550	40750	40700	40750	40700	14
517	20240927	103800	579150550	40700	40700	40700	40700	60
518	20240927	103700	576708550	40700	40700	40750	40700	47
519	20240927	103600	574795400	40700	40750	40750	40700	290
520	20240927	103500	562981050	40800	40750	40800	40750	164
521	20240927	103400	556297350	40750	40750	40750	40750	38
522	20240927	103300	554748850	40750	40800	40800	40750	68
523	20240927	103200	551976600	40800	40800	40850	40800	376
524	20240927	103100	536635300	40800	40800	40800	40800	54
525	20240927	103000	534432100	40850	40800	40850	40800	28
526	20240927	102900	533289300	40800	40800	40800	40800	28
527	20240927	102800	532146900	40800	40950	40950	40800	2326
528	20240927	102700	437012700	40950	40950	41000	40950	377
529	20240927	102600	421574250	40950	40950	41000	40950	67
530	20240927	102500	418828200	40950	40950	40950	40950	65
531	20240927	102400	416166450	41000	41000	41000	40950	269
532	20240927	102300	405138450	40950	40950	40950	40950	44
533	20240927	102200	403336650	40950	40950	40950	40950	112
534	20240927	102100	398750250	40950	40950	41000	40950	157
535	20240927	102000	392315000	40950	41000	41000	40950	40
536	20240927	101900	390676500	40950	41000	41000	40950	36
537	20240927	101800	389201900	40950	40950	40950	40950	55
538	20240927	101700	386949650	41000	41000	41000	40950	45
539	20240927	101600	385105150	40950	41000	41000	40950	106
540	20240927	101500	380761950	40950	40950	41000	40950	33
541	20240927	101400	379409950	40950	40950	40950	40950	79
542	20240927	101300	376174900	41000	40950	41000	40950	39
543	20240927	101200	374577200	40950	40950	41000	40950	25
544	20240927	101100	373553400	40950	40950	41000	40950	178
545	20240927	101000	366257150	40950	41000	41000	40950	80
546	20240927	100900	362978150	40950	40950	40950	40950	225
547	20240927	100800	353764400	41000	41000	41050	40950	377
548	20240927	100700	338307400	41000	41000	41050	41000	50
549	20240927	100600	336257350	41000	41000	41000	41000	10
550	20240927	100500	335847350	41050	41000	41050	41000	38
551	20240927	100400	334289050	41000	41000	41000	41000	0
552	20240927	100300	334289050	41000	41000	41000	41000	55
553	20240927	100200	332034050	41050	41050	41050	41000	79
554	20240927	100100	328794250	41050	41050	41050	41000	28
555	20240927	100000	327645850	41050	41050	41050	41000	96
556	20240927	095900	323707650	41050	41050	41050	41050	160
557	20240927	095800	317139650	41000	41000	41050	41000	48
558	20240927	095700	315171600	41050	41050	41050	41050	1
559	20240927	095600	315130550	41000	41050	41050	41000	60
560	20240927	095500	312670050	41050	41000	41050	41000	322
561	20240927	095400	299452250	41000	41050	41050	41000	38
562	20240927	095300	297893900	41100	41150	41150	41050	553
563	20240927	095200	275141350	41150	41150	41200	41150	41
564	20240927	095100	273453900	41150	41200	41200	41150	286
565	20240927	095000	261671850	41250	41250	41250	41250	11
566	20240927	094900	261218100	41250	41300	41300	41250	251
567	20240927	094800	250864300	41250	41250	41250	41250	86
568	20240927	094700	247316800	41300	41300	41300	41250	92
569	20240927	094600	243518700	41300	41200	41300	41200	141
570	20240927	094500	237705600	41200	41200	41250	41200	109
571	20240927	094400	233211450	41200	41150	41250	41150	136
572	20240927	094300	227606850	41200	41200	41200	41150	60
573	20240927	094200	225135300	41150	41150	41150	41150	35
574	20240927	094100	223695050	41150	41250	41250	41150	11
575	20240927	094000	223241850	41250	41200	41250	41200	20
576	20240927	093900	222417800	41200	41250	41250	41200	59
577	20240927	093800	219985150	41200	41150	41250	41150	188
578	20240927	093700	212232500	41150	41150	41150	41150	0
579	20240927	093600	212232500	41150	41200	41200	41150	33
580	20240927	093500	210873400	41250	41200	41250	41200	21
581	20240927	093400	210007700	41200	41150	41200	41150	396
582	20240927	093300	193699900	41150	41100	41150	41100	21
583	20240927	093200	192836700	41150	41150	41150	41150	15
584	20240927	093100	192219450	41150	41200	41200	41100	49
585	20240927	093000	190204650	41200	41150	41200	41100	129
586	20240927	092900	184900300	41150	41150	41150	41150	25
587	20240927	092800	183871550	41150	41100	41150	41100	235
588	20240927	092700	174202250	41150	41150	41150	41150	5
589	20240927	092600	173996500	41150	41200	41200	41100	79
590	20240927	092500	170745400	41200	41100	41200	41100	11
591	20240927	092400	170293000	41050	40950	41050	40950	186
592	20240927	092300	162668000	40950	41000	41000	40950	188
593	20240927	092200	154960400	41050	41050	41050	41050	13
594	20240927	092100	154426750	41050	41000	41050	41000	3
595	20240927	092000	154303650	41000	41000	41000	41000	73
596	20240927	091900	151310650	41000	41000	41000	40950	87
597	20240927	091800	147744900	40950	41050	41050	40950	93
598	20240927	091700	143930750	41050	41050	41050	41050	30
599	20240927	091600	142699250	41000	41000	41000	41000	30
600	20240927	091500	141469250	41000	41050	41050	41000	187
601	20240927	091400	133797700	41050	41000	41050	41000	14
602	20240927	091300	133223450	41050	40950	41050	40950	94
603	20240927	091200	129372750	41150	41150	41150	41150	41
604	20240927	091100	127685600	40900	40900	40900	40900	132
605	20240927	091000	122286800	40950	41150	41150	40950	128
606	20240927	090900	117042650	41200	41100	41200	40950	136
607	20240927	090800	111460650	41100	41000	41100	41000	133
608	20240927	090700	106002550	40950	40950	40950	40900	520
609	20240927	090600	84712550	41050	41100	41150	40950	256
610	20240927	090500	74195550	40950	41050	41050	40950	390
611	20240927	090400	58210650	41100	41100	41100	41100	103
612	20240927	090300	53977350	41100	41200	41300	41000	209
613	20240927	090200	45385200	41050	41050	41050	41050	15
614	20240927	090100	44769450	40900	41150	41300	40900	556
615	20240927	090000	21886250	41200	41250	41250	41100	506