KissMeData/051600/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	193000	5751698250	41200	41200	41200	41200	6525
3	20240910	192900	5751698250	41200	41200	41200	41200	0
4	20240910	192800	5751698250	41200	41200	41200	41200	0
5	20240910	192700	5751698250	41200	41200	41200	41200	0
6	20240910	192600	5751698250	41200	41200	41200	41200	0
7	20240910	192500	5751698250	41200	41200	41200	41200	0
8	20240910	192400	5751698250	41200	41200	41200	41200	0
9	20240910	192300	5751698250	41200	41200	41200	41200	0
10	20240910	192200	5751698250	41200	41200	41200	41200	0
11	20240910	192100	5751698250	41200	41200	41200	41200	0
12	20240910	192000	5751698250	41200	41200	41200	41200	0
13	20240910	191900	5751698250	41200	41200	41200	41200	0
14	20240910	191800	5751698250	41200	41200	41200	41200	0
15	20240910	191700	5751698250	41200	41200	41200	41200	0
16	20240910	191600	5751698250	41200	41200	41200	41200	0
17	20240910	191500	5751698250	41200	41200	41200	41200	0
18	20240910	191400	5751698250	41200	41200	41200	41200	0
19	20240910	191300	5751698250	41200	41200	41200	41200	0
20	20240910	191200	5751698250	41200	41200	41200	41200	0
21	20240910	191100	5751698250	41200	41200	41200	41200	0
22	20240910	191000	5751698250	41200	41200	41200	41200	0
23	20240910	190900	5751698250	41200	41200	41200	41200	0
24	20240910	190800	5751698250	41200	41200	41200	41200	0
25	20240910	190700	5751698250	41200	41200	41200	41200	0
26	20240910	190600	5751698250	41200	41200	41200	41200	0
27	20240910	190500	5751698250	41200	41200	41200	41200	0
28	20240910	190400	5751698250	41200	41200	41200	41200	0
29	20240910	190300	5751698250	41200	41200	41200	41200	0
30	20240910	190200	5751698250	41200	41200	41200	41200	0
31	20240910	190100	5751698250	41200	41200	41200	41200	0
32	20240910	190000	5751698250	41200	41200	41200	41200	6525
33	20240910	185900	5751698250	41200	41200	41200	41200	0
34	20240910	185800	5751698250	41200	41200	41200	41200	0
35	20240910	185700	5751698250	41200	41200	41200	41200	0
36	20240910	185600	5751698250	41200	41200	41200	41200	0
37	20240910	185500	5751698250	41200	41200	41200	41200	0
38	20240910	185400	5751698250	41200	41200	41200	41200	0
39	20240910	185300	5751698250	41200	41200	41200	41200	0
40	20240910	185200	5751698250	41200	41200	41200	41200	0
41	20240910	185100	5751698250	41200	41200	41200	41200	0
42	20240910	185000	5751698250	41200	41200	41200	41200	0
43	20240910	184900	5751698250	41200	41200	41200	41200	0
44	20240910	184800	5751698250	41200	41200	41200	41200	0
45	20240910	184700	5751698250	41200	41200	41200	41200	0
46	20240910	184600	5751698250	41200	41200	41200	41200	0
47	20240910	184500	5751698250	41200	41200	41200	41200	0
48	20240910	184400	5751698250	41200	41200	41200	41200	0
49	20240910	184300	5751698250	41200	41200	41200	41200	0
50	20240910	184200	5751698250	41200	41200	41200	41200	0
51	20240910	184100	5751698250	41200	41200	41200	41200	0
52	20240910	184000	5751698250	41200	41200	41200	41200	0
53	20240910	183900	5751698250	41200	41200	41200	41200	0
54	20240910	183800	5751698250	41200	41200	41200	41200	0
55	20240910	183700	5751698250	41200	41200	41200	41200	0
56	20240910	183600	5751698250	41200	41200	41200	41200	0
57	20240910	183500	5751698250	41200	41200	41200	41200	0
58	20240910	183400	5751698250	41200	41200	41200	41200	0
59	20240910	183300	5751698250	41200	41200	41200	41200	0
60	20240910	183200	5751698250	41200	41200	41200	41200	0
61	20240910	183100	5751698250	41200	41200	41200	41200	0
62	20240910	183000	5751698250	41200	41200	41200	41200	6525
63	20240910	182900	5751698250	41200	41200	41200	41200	0
64	20240910	182800	5751698250	41200	41200	41200	41200	0
65	20240910	182700	5751698250	41200	41200	41200	41200	0
66	20240910	182600	5751698250	41200	41200	41200	41200	0
67	20240910	182500	5751698250	41200	41200	41200	41200	0
68	20240910	182400	5751698250	41200	41200	41200	41200	0
69	20240910	182300	5751698250	41200	41200	41200	41200	0
70	20240910	182200	5751698250	41200	41200	41200	41200	0
71	20240910	182100	5751698250	41200	41200	41200	41200	0
72	20240910	182000	5751698250	41200	41200	41200	41200	0
73	20240910	181900	5751698250	41200	41200	41200	41200	0
74	20240910	181800	5751698250	41200	41200	41200	41200	0
75	20240910	181700	5751698250	41200	41200	41200	41200	0
76	20240910	181600	5751698250	41200	41200	41200	41200	0
77	20240910	181500	5751698250	41200	41200	41200	41200	0
78	20240910	181400	5751698250	41200	41200	41200	41200	0
79	20240910	181300	5751698250	41200	41200	41200	41200	0
80	20240910	181200	5751698250	41200	41200	41200	41200	0
81	20240910	181100	5751698250	41200	41200	41200	41200	0
82	20240910	181000	5751698250	41200	41200	41200	41200	0
83	20240910	180900	5751698250	41200	41200	41200	41200	0
84	20240910	180800	5751698250	41200	41200	41200	41200	0
85	20240910	180700	5751698250	41200	41200	41200	41200	0
86	20240910	180600	5751698250	41200	41200	41200	41200	0
87	20240910	180500	5751698250	41200	41200	41200	41200	0
88	20240910	180400	5751698250	41200	41200	41200	41200	0
89	20240910	180300	5751698250	41200	41200	41200	41200	0
90	20240910	180200	5751698250	41200	41200	41200	41200	0
91	20240910	180100	5751698250	41200	41200	41200	41200	0
92	20240910	180000	5751698250	41200	41200	41200	41200	6525
93	20240910	175900	5751698250	41200	41200	41200	41200	0
94	20240910	175800	5751698250	41200	41200	41200	41200	0
95	20240910	175700	5751698250	41200	41200	41200	41200	0
96	20240910	175600	5751698250	41200	41200	41200	41200	0
97	20240910	175500	5751698250	41200	41200	41200	41200	0
98	20240910	175400	5751698250	41200	41200	41200	41200	0
99	20240910	175300	5751698250	41200	41200	41200	41200	0
100	20240910	175200	5751698250	41200	41200	41200	41200	0
101	20240910	175100	5751698250	41200	41200	41200	41200	0
102	20240910	175000	5751698250	41200	41200	41200	41200	0
103	20240910	174900	5751698250	41200	41200	41200	41200	0
104	20240910	174800	5751698250	41200	41200	41200	41200	0
105	20240910	174700	5751698250	41200	41200	41200	41200	0
106	20240910	174600	5751698250	41200	41200	41200	41200	0
107	20240910	174500	5751698250	41200	41200	41200	41200	0
108	20240910	174400	5751698250	41200	41200	41200	41200	0
109	20240910	174300	5751698250	41200	41200	41200	41200	0
110	20240910	174200	5751698250	41200	41200	41200	41200	0
111	20240910	174100	5751698250	41200	41200	41200	41200	0
112	20240910	174000	5751698250	41200	41200	41200	41200	0
113	20240910	173900	5751698250	41200	41200	41200	41200	0
114	20240910	173800	5751698250	41200	41200	41200	41200	0
115	20240910	173700	5751698250	41200	41200	41200	41200	0
116	20240910	173600	5751698250	41200	41200	41200	41200	0
117	20240910	173500	5751698250	41200	41200	41200	41200	0
118	20240910	173400	5751698250	41200	41200	41200	41200	0
119	20240910	173300	5751698250	41200	41200	41200	41200	0
120	20240910	173200	5751698250	41200	41200	41200	41200	0
121	20240910	173100	5751698250	41200	41200	41200	41200	0
122	20240910	173000	5751698250	41200	41200	41200	41200	6525
123	20240910	172900	5751698250	41200	41200	41200	41200	0
124	20240910	172800	5751698250	41200	41200	41200	41200	0
125	20240910	172700	5751698250	41200	41200	41200	41200	0
126	20240910	172600	5751698250	41200	41200	41200	41200	0
127	20240910	172500	5751698250	41200	41200	41200	41200	0
128	20240910	172400	5751698250	41200	41200	41200	41200	0
129	20240910	172300	5751698250	41200	41200	41200	41200	0
130	20240910	172200	5751698250	41200	41200	41200	41200	0
131	20240910	172100	5751698250	41200	41200	41200	41200	0
132	20240910	172000	5751698250	41200	41200	41200	41200	0
133	20240910	171900	5751698250	41200	41200	41200	41200	0
134	20240910	171800	5751698250	41200	41200	41200	41200	0
135	20240910	171700	5751698250	41200	41200	41200	41200	0
136	20240910	171600	5751698250	41200	41200	41200	41200	0
137	20240910	171500	5751698250	41200	41200	41200	41200	0
138	20240910	171400	5751698250	41200	41200	41200	41200	0
139	20240910	171300	5751698250	41200	41200	41200	41200	0
140	20240910	171200	5751698250	41200	41200	41200	41200	0
141	20240910	171100	5751698250	41200	41200	41200	41200	0
142	20240910	171000	5751698250	41200	41200	41200	41200	0
143	20240910	170900	5751698250	41200	41200	41200	41200	0
144	20240910	170800	5751698250	41200	41200	41200	41200	0
145	20240910	170700	5751698250	41200	41200	41200	41200	0
146	20240910	170600	5751698250	41200	41200	41200	41200	0
147	20240910	170500	5751698250	41200	41200	41200	41200	0
148	20240910	170400	5751698250	41200	41200	41200	41200	0
149	20240910	170300	5751698250	41200	41200	41200	41200	0
150	20240910	170200	5751698250	41200	41200	41200	41200	0
151	20240910	170100	5751698250	41200	41200	41200	41200	0
152	20240910	170000	5751698250	41200	41200	41200	41200	6525
153	20240910	165900	5751698250	41200	41200	41200	41200	0
154	20240910	165800	5751698250	41200	41200	41200	41200	0
155	20240910	165700	5751698250	41200	41200	41200	41200	0
156	20240910	165600	5751698250	41200	41200	41200	41200	0
157	20240910	165500	5751698250	41200	41200	41200	41200	0
158	20240910	165400	5751698250	41200	41200	41200	41200	0
159	20240910	165300	5751698250	41200	41200	41200	41200	0
160	20240910	165200	5751698250	41200	41200	41200	41200	0
161	20240910	165100	5751698250	41200	41200	41200	41200	0
162	20240910	165000	5751698250	41200	41200	41200	41200	0
163	20240910	164900	5751698250	41200	41200	41200	41200	0
164	20240910	164800	5751698250	41200	41200	41200	41200	0
165	20240910	164700	5751698250	41200	41200	41200	41200	0
166	20240910	164600	5751698250	41200	41200	41200	41200	0
167	20240910	164500	5751698250	41200	41200	41200	41200	0
168	20240910	164400	5751698250	41200	41200	41200	41200	0
169	20240910	164300	5751698250	41200	41200	41200	41200	0
170	20240910	164200	5751698250	41200	41200	41200	41200	0
171	20240910	164100	5751698250	41200	41200	41200	41200	0
172	20240910	164000	5751698250	41200	41200	41200	41200	0
173	20240910	163900	5751698250	41200	41200	41200	41200	0
174	20240910	163800	5751698250	41200	41200	41200	41200	0
175	20240910	163700	5751698250	41200	41200	41200	41200	0
176	20240910	163600	5751698250	41200	41200	41200	41200	0
177	20240910	163500	5751698250	41200	41200	41200	41200	0
178	20240910	163400	5751698250	41200	41200	41200	41200	0
179	20240910	163300	5751698250	41200	41200	41200	41200	0
180	20240910	163200	5751698250	41200	41200	41200	41200	0
181	20240910	163100	5751698250	41200	41200	41200	41200	0
182	20240910	163000	5751698250	41200	41200	41200	41200	6525
183	20240910	162900	5751698250	41200	41200	41200	41200	0
184	20240910	162800	5751698250	41200	41200	41200	41200	0
185	20240910	162700	5751698250	41200	41200	41200	41200	0
186	20240910	162600	5751698250	41200	41200	41200	41200	0
187	20240910	162500	5751698250	41200	41200	41200	41200	0
188	20240910	162400	5751698250	41200	41200	41200	41200	0
189	20240910	162300	5751698250	41200	41200	41200	41200	0
190	20240910	162200	5751698250	41200	41200	41200	41200	0
191	20240910	162100	5751698250	41200	41200	41200	41200	0
192	20240910	162000	5751698250	41200	41200	41200	41200	0
193	20240910	161900	5751698250	41200	41200	41200	41200	0
194	20240910	161800	5751698250	41200	41200	41200	41200	0
195	20240910	161700	5751698250	41200	41200	41200	41200	0
196	20240910	161600	5751698250	41200	41200	41200	41200	0
197	20240910	161500	5751698250	41200	41200	41200	41200	0
198	20240910	161400	5751698250	41200	41200	41200	41200	0
199	20240910	161300	5751698250	41200	41200	41200	41200	0
200	20240910	161200	5751698250	41200	41200	41200	41200	0
201	20240910	161100	5751698250	41200	41200	41200	41200	0
202	20240910	161000	5751698250	41200	41200	41200	41200	0
203	20240910	160900	5751698250	41200	41200	41200	41200	0
204	20240910	160800	5751698250	41200	41200	41200	41200	0
205	20240910	160700	5751698250	41200	41200	41200	41200	0
206	20240910	160600	5751698250	41200	41200	41200	41200	0
207	20240910	160500	5751698250	41200	41200	41200	41200	0
208	20240910	160400	5751698250	41200	41200	41200	41200	0
209	20240910	160300	5751698250	41200	41200	41200	41200	0
210	20240910	160200	5751698250	41200	41200	41200	41200	0
211	20240910	160100	5751698250	41200	41200	41200	41200	0
212	20240910	160000	5751698250	41200	41200	41200	41200	6525
213	20240910	155900	5751698250	41200	41200	41200	41200	0
214	20240910	155800	5751698250	41200	41200	41200	41200	0
215	20240910	155700	5751698250	41200	41200	41200	41200	0
216	20240910	155600	5751698250	41200	41200	41200	41200	0
217	20240910	155500	5751698250	41200	41200	41200	41200	0
218	20240910	155400	5751698250	41200	41200	41200	41200	0
219	20240910	155300	5751698250	41200	41200	41200	41200	0
220	20240910	155200	5751698250	41200	41200	41200	41200	0
221	20240910	155100	5751698250	41200	41200	41200	41200	0
222	20240910	155000	5751698250	41200	41200	41200	41200	0
223	20240910	154900	5751698250	41200	41200	41200	41200	0
224	20240910	154800	5751698250	41200	41200	41200	41200	0
225	20240910	154700	5751698250	41200	41200	41200	41200	0
226	20240910	154600	5751698250	41200	41200	41200	41200	0
227	20240910	154500	5751698250	41200	41200	41200	41200	0
228	20240910	154400	5751698250	41200	41200	41200	41200	0
229	20240910	154300	5751698250	41200	41200	41200	41200	0
230	20240910	154200	5751698250	41200	41200	41200	41200	0
231	20240910	154100	5751698250	41200	41200	41200	41200	0
232	20240910	154000	5751698250	41200	41200	41200	41200	0
233	20240910	153900	5751698250	41200	41200	41200	41200	0
234	20240910	153800	5751698250	41200	41200	41200	41200	0
235	20240910	153700	5751698250	41200	41200	41200	41200	0
236	20240910	153600	5751698250	41200	41200	41200	41200	0
237	20240910	153500	5751698250	41200	41200	41200	41200	0
238	20240910	153400	5751698250	41200	41200	41200	41200	0
239	20240910	153300	5751698250	41200	41200	41200	41200	0
240	20240910	153200	5751698250	41200	41200	41200	41200	0
241	20240910	153100	5751698250	41200	41200	41200	41200	0
242	20240910	153000	5751698250	41200	41200	41200	41200	13050
243	20240910	152900	5482868250	41250	41250	41250	41250	0
244	20240910	152800	5482868250	41250	41250	41250	41250	0
245	20240910	152700	5482868250	41250	41250	41250	41250	0
246	20240910	152600	5482868250	41250	41250	41250	41250	0
247	20240910	152500	5482868250	41250	41250	41250	41250	0
248	20240910	152400	5482868250	41250	41250	41250	41250	0
249	20240910	152300	5482868250	41250	41250	41250	41250	0
250	20240910	152200	5482868250	41250	41250	41250	41250	0
251	20240910	152100	5482868250	41250	41250	41250	41250	0
252	20240910	152000	5482868250	41250	41250	41250	41250	0
253	20240910	151900	5482868250	41250	41300	41300	41200	599
254	20240910	151800	5458153050	41300	41250	41300	41250	313
255	20240910	151700	5445239100	41250	41200	41250	41200	176
256	20240910	151600	5437979300	41200	41250	41250	41200	705
257	20240910	151500	5408900800	41250	41200	41250	41200	666
258	20240910	151400	5381437000	41250	41250	41250	41200	156
259	20240910	151300	5375003350	41250	41250	41250	41200	230
260	20240910	151200	5365521450	41250	41250	41250	41250	54
261	20240910	151100	5363293950	41250	41200	41250	41200	9
262	20240910	151000	5362922750	41250	41200	41250	41200	45
263	20240910	150900	5361066600	41200	41200	41250	41200	35
264	20240910	150800	5359624400	41250	41250	41250	41200	19
265	20240910	150700	5358841400	41250	41200	41250	41200	665
266	20240910	150600	5331431450	41250	41250	41250	41250	58
267	20240910	150500	5329038950	41250	41250	41250	41250	82
268	20240910	150400	5325656450	41250	41250	41250	41250	87
269	20240910	150300	5322067700	41250	41300	41300	41250	1090
270	20240910	150200	5277093900	41300	41300	41300	41250	112
271	20240910	150100	5272468400	41300	41250	41350	41250	583
272	20240910	150000	5248392400	41350	41300	41350	41250	279
273	20240910	145900	5236867950	41300	41350	41350	41250	45
274	20240910	145800	5235007650	41250	41250	41350	41250	68
275	20240910	145700	5232199850	41350	41250	41350	41250	203
276	20240910	145600	5223815950	41250	41300	41300	41250	202
277	20240910	145500	5215473550	41300	41250	41350	41250	119
278	20240910	145400	5210563650	41300	41250	41300	41250	39
279	20240910	145300	5208953050	41300	41300	41350	41250	179
280	20240910	145200	5201560400	41350	41350	41350	41250	63
281	20240910	145100	5198958450	41300	41350	41350	41250	41
282	20240910	145000	5197265000	41300	41300	41300	41250	67
283	20240910	144900	5194499550	41250	41300	41300	41250	45
284	20240910	144800	5192642600	41250	41250	41300	41250	281
285	20240910	144700	5181047400	41300	41250	41300	41250	14
286	20240910	144600	5180469600	41300	41300	41300	41200	291
287	20240910	144500	5168461900	41300	41200	41350	41200	557
288	20240910	144400	5145469350	41250	41150	41250	41150	7
289	20240910	144300	5145180700	41250	41250	41250	41200	599
290	20240910	144200	5120498600	41200	41200	41250	41200	526
291	20240910	144100	5098825000	41250	41250	41250	41200	529
292	20240910	144000	5077003900	41250	41200	41250	41200	88
293	20240910	143900	5073377850	41200	41200	41250	41200	12
294	20240910	143800	5072883100	41250	41250	41250	41200	1133
295	20240910	143700	5026151000	41250	41300	41300	41250	205
296	20240910	143600	5017694700	41250	41250	41250	41250	45
297	20240910	143500	5015838450	41250	41250	41300	41250	8
298	20240910	143400	5015508300	41250	41250	41250	41250	2
299	20240910	143300	5015425800	41250	41350	41350	41250	1797
300	20240910	143200	4941208450	41300	41300	41300	41300	3
301	20240910	143100	4941084550	41350	41350	41350	41300	34
302	20240910	143000	4939678700	41350	41300	41350	41300	45
303	20240910	142900	4937818050	41300	41350	41350	41300	8
304	20240910	142800	4937487400	41350	41300	41350	41300	64
305	20240910	142700	4934842250	41300	41350	41350	41300	5
306	20240910	142600	4934635650	41300	41350	41350	41300	91
307	20240910	142500	4930872900	41350	41300	41350	41300	133
308	20240910	142400	4925375000	41350	41300	41350	41300	3
309	20240910	142300	4925251000	41300	41300	41350	41300	3
310	20240910	142200	4925127050	41350	41300	41350	41300	66
311	20240910	142100	4922399250	41300	41300	41350	41300	7
312	20240910	142000	4922109950	41300	41300	41300	41300	208
313	20240910	141900	4913519550	41300	41300	41350	41300	118
314	20240910	141800	4908644100	41300	41300	41300	41300	44
315	20240910	141700	4906826900	41350	41300	41350	41300	281
316	20240910	141600	4895219400	41300	41300	41350	41300	20
317	20240910	141500	4894393300	41300	41350	41350	41300	3
318	20240910	141400	4894269350	41300	41300	41300	41300	14
319	20240910	141300	4893691150	41350	41300	41350	41300	34
320	20240910	141200	4892286900	41300	41300	41300	41300	502
321	20240910	141100	4871554300	41300	41350	41350	41300	3
322	20240910	141000	4871430300	41300	41300	41350	41250	1206
323	20240910	140900	4821622450	41300	41350	41350	41300	31
324	20240910	140800	4820340650	41300	41300	41300	41300	0
325	20240910	140700	4820340650	41300	41300	41300	41300	1089
326	20240910	140600	4775364950	41300	41300	41300	41250	737
327	20240910	140500	4744956350	41300	41300	41300	41300	5
328	20240910	140400	4744749850	41300	41250	41300	41250	6
329	20240910	140300	4744502100	41300	41300	41300	41250	139
330	20240910	140200	4738766400	41250	41250	41250	41250	31
331	20240910	140100	4737487650	41300	41300	41300	41300	1
332	20240910	140000	4737446350	41300	41300	41300	41300	39
333	20240910	135900	4735835650	41250	41300	41300	41250	16
334	20240910	135800	4735175550	41250	41250	41250	41250	31
335	20240910	135700	4733896800	41250	41250	41250	41250	1
336	20240910	135600	4733855550	41250	41250	41250	41250	0
337	20240910	135500	4733855550	41250	41250	41250	41250	473
338	20240910	135400	4714344300	41250	41250	41250	41200	295
339	20240910	135300	4702177200	41250	41300	41300	41250	629
340	20240910	135200	4676228900	41250	41300	41300	41250	3
341	20240910	135100	4676105100	41300	41300	41300	41300	11
342	20240910	135000	4675650800	41300	41250	41300	41250	2
343	20240910	134900	4675568250	41250	41250	41250	41200	35
344	20240910	134800	4674126000	41300	41250	41300	41250	254
345	20240910	134700	4663648400	41250	41250	41250	41250	32
346	20240910	134600	4662328400	41250	41250	41300	41200	77
347	20240910	134500	4659153150	41250	41250	41250	41200	144
348	20240910	134400	4653217150	41250	41250	41250	41250	393
349	20240910	134300	4637005900	41250	41250	41250	41250	417
350	20240910	134200	4619804650	41300	41250	41300	41250	430
351	20240910	134100	4602059100	41250	41250	41250	41250	528
352	20240910	134000	4580279100	41300	41250	41300	41250	374
353	20240910	133900	4564851400	41250	41250	41300	41250	162
354	20240910	133800	4558167650	41250	41250	41250	41250	678
355	20240910	133700	4530200150	41300	41300	41300	41250	165
356	20240910	133600	4523392350	41300	41300	41300	41300	690
357	20240910	133500	4494895350	41300	41300	41350	41300	138
358	20240910	133400	4489195900	41300	41350	41350	41300	243
359	20240910	133300	4479159950	41300	41300	41300	41300	0
360	20240910	133200	4479159950	41300	41300	41300	41300	32
361	20240910	133100	4477838350	41300	41350	41350	41300	105
362	20240910	133000	4473501100	41350	41300	41350	41300	64
363	20240910	132900	4470854800	41350	41350	41350	41350	1
364	20240910	132800	4470813450	41350	41350	41350	41350	37
365	20240910	132700	4469283500	41350	41350	41350	41350	10
366	20240910	132600	4468870000	41350	41300	41350	41300	78
367	20240910	132500	4465646200	41300	41300	41300	41300	4
368	20240910	132400	4465481000	41350	41350	41350	41300	206
369	20240910	132300	4456973000	41350	41300	41350	41300	53
370	20240910	132200	4454784050	41350	41300	41350	41300	647
371	20240910	132100	4428062850	41350	41300	41350	41300	67
372	20240910	132000	4425292900	41300	41300	41300	41300	3
373	20240910	131900	4425169000	41300	41300	41300	41300	162
374	20240910	131800	4418478400	41300	41250	41300	41250	51
375	20240910	131700	4416374600	41250	41250	41250	41250	1
376	20240910	131600	4416333350	41300	41250	41300	41250	436
377	20240910	131500	4398326650	41250	41300	41300	41250	34
378	20240910	131400	4396923050	41300	41250	41300	41200	346
379	20240910	131300	4382660050	41250	41250	41250	41250	547
380	20240910	131200	4360096300	41250	41250	41300	41250	199
381	20240910	131100	4351886750	41250	41250	41250	41250	5
382	20240910	131000	4351680500	41250	41300	41350	41250	706
383	20240910	130900	4322525650	41350	41300	41350	41300	32
384	20240910	130800	4321202600	41300	41300	41300	41300	1
385	20240910	130700	4321161300	41350	41350	41350	41350	14
386	20240910	130600	4320582400	41350	41350	41350	41300	566
387	20240910	130500	4297205550	41350	41300	41350	41300	44
388	20240910	130400	4295386350	41300	41350	41350	41300	118
389	20240910	130300	4290511150	41300	41300	41300	41300	0
390	20240910	130200	4290511150	41300	41300	41350	41300	65
391	20240910	130100	4287824650	41300	41300	41300	41300	1
392	20240910	130000	4287783350	41300	41300	41300	41300	56
393	20240910	125900	4285470550	41300	41350	41350	41300	2
394	20240910	125800	4285387900	41350	41350	41350	41350	17
395	20240910	125700	4284684950	41350	41350	41350	41350	301
396	20240910	125600	4272238600	41350	41300	41350	41300	77
397	20240910	125500	4269058200	41300	41350	41350	41300	722
398	20240910	125400	4239221100	41400	41400	41400	41350	60
399	20240910	125300	4236738200	41400	41400	41400	41400	40
400	20240910	125200	4235082200	41400	41400	41400	41350	20
401	20240910	125100	4234254250	41400	41400	41400	41400	20
402	20240910	125000	4233426250	41400	41350	41400	41350	838
403	20240910	124900	4198774200	41400	41400	41400	41400	5
404	20240910	124800	4198567200	41400	41450	41450	41400	342
405	20240910	124700	4184408200	41400	41400	41400	41400	873
406	20240910	124600	4148266000	41400	41400	41400	41400	32
407	20240910	124500	4146941200	41400	41400	41400	41400	7
408	20240910	124400	4146651400	41400	41350	41400	41350	23
409	20240910	124300	4145699250	41400	41400	41400	41400	363
410	20240910	124200	4130671050	41450	41400	41450	41400	287
411	20240910	124100	4118788950	41400	41400	41400	41400	5
412	20240910	124000	4118581950	41400	41400	41400	41400	0
413	20240910	123900	4118581950	41400	41400	41400	41350	331
414	20240910	123800	4104882400	41400	41400	41400	41400	173
415	20240910	123700	4097720200	41400	41400	41400	41400	141
416	20240910	123600	4091882800	41400	41400	41400	41400	13
417	20240910	123500	4091344600	41400	41350	41400	41350	10
418	20240910	123400	4090930800	41400	41400	41400	41400	6
419	20240910	123300	4090682400	41400	41400	41400	41400	0
420	20240910	123200	4090682400	41400	41350	41400	41350	4
421	20240910	123100	4090516850	41400	41400	41400	41400	103
422	20240910	123000	4086252650	41350	41350	41400	41350	38
423	20240910	122900	4084681250	41400	41350	41400	41350	5
424	20240910	122800	4084474300	41350	41300	41350	41300	75
425	20240910	122700	4081373150	41250	41250	41250	41250	11
426	20240910	122600	4080919400	41250	41400	41400	41250	7448
427	20240910	122500	3773394750	41400	41400	41400	41400	7
428	20240910	122400	3773104950	41400	41400	41400	41400	4
429	20240910	122300	3772939350	41400	41400	41400	41400	58
430	20240910	122200	3770538150	41400	41400	41400	41400	337
431	20240910	122100	3756586350	41450	41450	41450	41400	179
432	20240910	122000	3749173550	41450	41400	41450	41400	13
433	20240910	121900	3748634800	41450	41450	41450	41450	4
434	20240910	121800	3748469000	41450	41450	41450	41450	14
435	20240910	121700	3747888700	41450	41450	41450	41450	21
436	20240910	121600	3747018250	41400	41450	41450	41400	70
437	20240910	121500	3744119750	41450	41450	41450	41400	5
438	20240910	121400	3743912550	41450	41450	41450	41450	14
439	20240910	121300	3743332250	41450	41450	41500	41400	1196
440	20240910	121200	3693716650	41450	41450	41450	41400	654
441	20240910	121100	3666624950	41450	41450	41500	41450	142
442	20240910	121000	3660738850	41500	41500	41500	41500	4
443	20240910	120900	3660572850	41500	41450	41500	41450	10
444	20240910	120800	3660157900	41500	41450	41500	41450	9
445	20240910	120700	3659784700	41450	41500	41500	41450	138
446	20240910	120600	3654064400	41450	41500	41500	41450	104
447	20240910	120500	3649753400	41450	41450	41500	41450	157
448	20240910	120400	3643245450	41500	41450	41500	41450	8
449	20240910	120300	3642913700	41450	41500	41500	41450	105
450	20240910	120200	3638561250	41450	41450	41450	41450	215
451	20240910	120100	3629649500	41500	41500	41500	41450	106
452	20240910	120000	3625253500	41500	41450	41500	41450	4
453	20240910	115900	3625087550	41450	41450	41450	41450	19
454	20240910	115800	3624300000	41500	41450	41500	41450	141
455	20240910	115700	3618455350	41450	41450	41450	41450	4
456	20240910	115600	3618289550	41450	41450	41450	41450	5
457	20240910	115500	3618082300	41400	41450	41450	41400	103
458	20240910	115400	3613817500	41450	41450	41450	41400	6
459	20240910	115300	3613568850	41450	41500	41500	41450	97
460	20240910	115200	3609547900	41450	41500	41500	41450	30
461	20240910	115100	3608303400	41500	41450	41500	41450	80
462	20240910	115000	3604987250	41500	41450	41500	41450	20
463	20240910	114900	3604158050	41450	41500	41500	41450	260
464	20240910	114800	3593378450	41500	41500	41500	41500	3
465	20240910	114700	3593253950	41500	41450	41500	41450	4
466	20240910	114600	3593088000	41500	41500	41500	41500	7
467	20240910	114500	3592797500	41500	41450	41500	41450	5
468	20240910	114400	3592590050	41500	41500	41500	41500	5
469	20240910	114300	3592382550	41500	41450	41500	41450	60
470	20240910	114200	3589895400	41450	41500	41500	41450	41
471	20240910	114100	3588193950	41500	41450	41500	41450	7
472	20240910	114000	3587903500	41500	41500	41500	41450	49
473	20240910	113900	3585870050	41500	41500	41500	41500	82
474	20240910	113800	3582467050	41450	41500	41500	41450	33
475	20240910	113700	3581097600	41500	41500	41500	41500	133
476	20240910	113600	3575578100	41500	41450	41500	41450	69
477	20240910	113500	3572714650	41450	41400	41450	41400	5
478	20240910	113400	3572507450	41450	41450	41450	41400	39
479	20240910	113300	3570891000	41450	41450	41450	41400	127
480	20240910	113200	3565631300	41450	41450	41450	41450	5
481	20240910	113100	3565424050	41400	41400	41400	41400	241
482	20240910	113000	3555446650	41400	41400	41400	41400	152
483	20240910	112900	3549153850	41400	41350	41450	41350	9
484	20240910	112800	3548781250	41400	41350	41400	41350	61
485	20240910	112700	3546256200	41400	41350	41400	41350	39
486	20240910	112600	3544641850	41400	41400	41450	41400	468
487	20240910	112500	3525259200	41450	41450	41450	41400	14
488	20240910	112400	3524679300	41400	41400	41400	41400	2
489	20240910	112300	3524596500	41350	41400	41400	41350	50
490	20240910	112200	3522526900	41450	41450	41500	41400	140
491	20240910	112100	3516730550	41400	41450	41450	41400	46
492	20240910	112000	3514826050	41400	41400	41450	41350	1710
493	20240910	111900	3443964150	41400	41400	41400	41400	83
494	20240910	111800	3440527950	41400	41400	41400	41400	6
495	20240910	111700	3440279550	41400	41400	41400	41400	194
496	20240910	111600	3432247950	41400	41350	41400	41350	284
497	20240910	111500	3420504400	41400	41450	41450	41400	869
498	20240910	111400	3384525700	41400	41400	41400	41400	29
499	20240910	111300	3383325100	41450	41450	41450	41450	7
500	20240910	111200	3383034950	41450	41400	41450	41400	47
501	20240910	111100	3381088400	41450	41450	41450	41400	4
502	20240910	111000	3380922700	41450	41450	41450	41450	57
503	20240910	110900	3378560050	41450	41450	41500	41450	171
504	20240910	110800	3371471150	41400	41400	41400	41400	169
505	20240910	110700	3364474550	41400	41450	41450	41400	1012
506	20240910	110600	3322577700	41450	41500	41500	41450	454
507	20240910	110500	3303759000	41450	41500	41500	41450	93
508	20240910	110400	3299903700	41500	41550	41550	41500	410
509	20240910	110300	3282888650	41550	41600	41600	41550	274
510	20240910	110200	3271503750	41600	41550	41600	41550	85
511	20240910	110100	3267971600	41550	41650	41650	41550	397
512	20240910	110000	3251474700	41550	41600	41650	41550	294
513	20240910	105900	3239245450	41550	41600	41600	41550	326
514	20240910	105800	3225699950	41550	41500	41550	41500	340
515	20240910	105700	3211578600	41500	41500	41500	41500	7
516	20240910	105600	3211288100	41550	41550	41600	41550	76
517	20240910	105500	3208130100	41550	41500	41550	41500	252
518	20240910	105400	3197662650	41500	41500	41550	41500	166
519	20240910	105300	3190773500	41500	41550	41550	41500	274
520	20240910	105200	3179389550	41600	41550	41600	41550	254
521	20240910	105100	3168835650	41550	41550	41600	41550	16
522	20240910	105000	3168170600	41550	41600	41650	41550	3868
523	20240910	104900	3007269450	41650	41650	41650	41600	103
524	20240910	104800	3002982000	41650	41650	41700	41650	548
525	20240910	104700	2980155650	41650	41650	41650	41650	183
526	20240910	104600	2972533700	41600	41650	41650	41600	99
527	20240910	104500	2968413400	41600	41650	41650	41600	306
528	20240910	104400	2955672000	41650	41650	41700	41650	61
529	20240910	104300	2953131150	41650	41700	41700	41650	404
530	20240910	104200	2936303050	41700	41700	41700	41650	353
531	20240910	104100	2921583950	41750	41750	41750	41700	86
532	20240910	104000	2917993700	41750	41700	41750	41700	268
533	20240910	103900	2906806400	41750	41750	41750	41700	15
534	20240910	103800	2906180200	41750	41750	41750	41700	120
535	20240910	103700	2901175200	41750	41700	41750	41700	331
536	20240910	103600	2887368500	41700	41700	41700	41700	51
537	20240910	103500	2885241800	41700	41650	41700	41650	49
538	20240910	103400	2883198700	41700	41700	41700	41700	15
539	20240910	103300	2882573200	41700	41650	41700	41650	152
540	20240910	103200	2876240150	41650	41700	41700	41650	230
541	20240910	103100	2866650050	41650	41650	41700	41650	220
542	20240910	103000	2857477050	41650	41750	41750	41650	521
543	20240910	102900	2835741100	41750	41800	41800	41750	63
544	20240910	102800	2833107750	41800	41800	41800	41800	308
545	20240910	102700	2820233350	41800	41800	41850	41800	43
546	20240910	102600	2818434150	41850	41800	41850	41800	407
547	20240910	102500	2801421350	41800	41750	41800	41750	79
548	20240910	102400	2798122650	41750	41750	41800	41750	70
549	20240910	102300	2795199300	41800	41800	41800	41750	442
550	20240910	102200	2776726200	41800	41750	41800	41750	281
551	20240910	102100	2764981650	41800	41700	41800	41700	506
552	20240910	102000	2743856800	41750	41700	41750	41700	43
553	20240910	101900	2742062650	41700	41700	41700	41700	70
554	20240910	101800	2739143650	41750	41750	41750	41700	45
555	20240910	101700	2737266450	41700	41750	41750	41700	493
556	20240910	101600	2716702300	41750	41800	41800	41750	158
557	20240910	101500	2710105550	41750	41750	41800	41750	660
558	20240910	101400	2682549500	41800	41800	41800	41750	114
559	20240910	101300	2677784500	41800	41750	41800	41750	277
560	20240910	101200	2666206000	41750	41800	41800	41750	216
561	20240910	101100	2657178800	41800	41750	41800	41750	388
562	20240910	101000	2640976800	41800	41800	41800	41800	80
563	20240910	100900	2637632800	41750	41800	41800	41750	63
564	20240910	100800	2635001400	41750	41800	41850	41750	756
565	20240910	100700	2603412950	41800	41800	41800	41800	26
566	20240910	100600	2602326150	41800	41800	41850	41800	1760
567	20240910	100500	2528758100	41800	41800	41800	41800	368
568	20240910	100400	2513375700	41800	41800	41850	41750	1536
569	20240910	100300	2449170700	41800	41800	41800	41750	43
570	20240910	100200	2447373500	41800	41800	41800	41800	425
571	20240910	100100	2429608500	41750	41750	41800	41750	307
572	20240910	100000	2416776250	41750	41800	41850	41750	450
573	20240910	095900	2397970150	41800	41850	41850	41800	4
574	20240910	095800	2397802850	41850	41750	41850	41750	757
575	20240910	095700	2366158900	41750	41750	41800	41750	257
576	20240910	095600	2355419150	41750	41800	41850	41750	500
577	20240910	095500	2334524800	41800	41800	41850	41800	1124
578	20240910	095400	2287538550	41800	41800	41850	41800	51
579	20240910	095300	2285406400	41800	41850	41850	41800	190
580	20240910	095200	2277457350	41850	41750	41850	41750	207
581	20240910	095100	2268804450	41800	41800	41850	41800	88
582	20240910	095000	2265125600	41800	41850	41850	41750	1488
583	20240910	094900	2202936800	41850	41850	41900	41850	418
584	20240910	094800	2185443000	41850	41850	41900	41850	1032
585	20240910	094700	2142246150	41900	41800	41900	41800	1303
586	20240910	094600	2087752000	41800	41800	41800	41750	446
587	20240910	094500	2069127200	41800	41750	41800	41750	1336
588	20240910	094400	2013346750	41750	41700	41750	41650	2306
589	20240910	094300	1917180800	41650	41600	41700	41600	1131
590	20240910	094200	1870090800	41600	41600	41600	41600	128
591	20240910	094100	1864766000	41600	41550	41600	41550	28
592	20240910	094000	1863601350	41600	41550	41600	41550	343
593	20240910	093900	1849347900	41550	41550	41550	41500	63
594	20240910	093800	1846731250	41550	41500	41550	41500	22
595	20240910	093700	1845817400	41500	41500	41550	41500	227
596	20240910	093600	1836396550	41500	41550	41550	41500	564
597	20240910	093500	1812984200	41550	41500	41550	41450	105
598	20240910	093400	1808626650	41400	41550	41550	41400	3403
599	20240910	093300	1667683650	41550	41550	41600	41550	466
600	20240910	093200	1648321100	41550	41600	41600	41550	883
601	20240910	093100	1611620950	41600	41550	41600	41500	188
602	20240910	093000	1603809450	41500	41600	41600	41500	1313
603	20240910	092900	1549231450	41650	41700	41700	41650	151
604	20240910	092800	1542941950	41700	41700	41700	41550	3083
605	20240910	092700	1414433000	41650	41650	41700	41600	854
606	20240910	092600	1378881200	41650	41550	41700	41500	2678
607	20240910	092500	1267380300	41550	41550	41600	41550	1304
608	20240910	092400	1213153300	41550	41550	41550	41500	1514
609	20240910	092300	1150291900	41600	41550	41600	41500	837
610	20240910	092200	1115513900	41550	41400	41550	41400	2095
611	20240910	092100	1028689600	41400	41400	41400	41400	915
612	20240910	092000	990808600	41400	41350	41400	41350	2013
613	20240910	091900	907562250	41350	41200	41400	41200	3563
614	20240910	091800	760442150	41200	41150	41200	41150	1496
615	20240910	091700	698813700	41150	41100	41150	41100	817
616	20240910	091600	665231300	41150	41100	41150	41050	835
617	20240910	091500	630934600	41100	41100	41150	41100	252
618	20240910	091400	620576250	41150	41100	41150	41100	583
619	20240910	091300	596614600	41150	41200	41200	41050	4982
620	20240910	091200	391863900	41200	41300	41300	41200	589
621	20240910	091100	367571900	41250	41300	41300	41250	41
622	20240910	091000	365879050	41250	41250	41300	41250	1179
623	20240910	090900	317239950	41250	41150	41250	41150	496
624	20240910	090800	296823550	41150	41100	41150	41100	1274
625	20240910	090700	244449950	41150	41150	41200	41150	631
626	20240910	090600	218484250	41150	41200	41200	41100	2103
627	20240910	090500	131921600	41150	41100	41200	41100	1117
628	20240910	090400	85958050	41150	41200	41200	41100	636
629	20240910	090300	59786650	41200	41100	41250	41100	214
630	20240910	090200	50983350	41150	41200	41200	41100	605
631	20240910	090100	26093600	41200	41250	41250	41150	244
632	20240910	090000	16039650	41250	41250	41250	41200	338