KissMeData/036830/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	191800	3270171800	46850	46850	46850	46850	497
3	20240911	191700	3270171800	46850	46850	46850	46850	0
4	20240911	191600	3270171800	46850	46850	46850	46850	0
5	20240911	191500	3270171800	46850	46850	46850	46850	0
6	20240911	191400	3270171800	46850	46850	46850	46850	0
7	20240911	191300	3270171800	46850	46850	46850	46850	0
8	20240911	191200	3270171800	46850	46850	46850	46850	0
9	20240911	191100	3270171800	46850	46850	46850	46850	0
10	20240911	191000	3270171800	46850	46850	46850	46850	0
11	20240911	190900	3270171800	46850	46850	46850	46850	0
12	20240911	190800	3270171800	46850	46850	46850	46850	0
13	20240911	190700	3270171800	46850	46850	46850	46850	0
14	20240911	190600	3270171800	46850	46850	46850	46850	0
15	20240911	190500	3270171800	46850	46850	46850	46850	0
16	20240911	190400	3270171800	46850	46850	46850	46850	0
17	20240911	190300	3270171800	46850	46850	46850	46850	0
18	20240911	190200	3270171800	46850	46850	46850	46850	0
19	20240911	190100	3270171800	46850	46850	46850	46850	0
20	20240911	190000	3270171800	46850	46850	46850	46850	0
21	20240911	185900	3270171800	46850	46850	46850	46850	0
22	20240911	185800	3270171800	46850	46850	46850	46850	0
23	20240911	185700	3270171800	46850	46850	46850	46850	0
24	20240911	185600	3270171800	46850	46850	46850	46850	0
25	20240911	185500	3270171800	46850	46850	46850	46850	0
26	20240911	185400	3270171800	46850	46850	46850	46850	0
27	20240911	185300	3270171800	46850	46850	46850	46850	0
28	20240911	185200	3270171800	46850	46850	46850	46850	0
29	20240911	185100	3270171800	46850	46850	46850	46850	0
30	20240911	185000	3270171800	46850	46850	46850	46850	0
31	20240911	184900	3270171800	46850	46850	46850	46850	0
32	20240911	184800	3270171800	46850	46850	46850	46850	497
33	20240911	184700	3270171800	46850	46850	46850	46850	0
34	20240911	184600	3270171800	46850	46850	46850	46850	0
35	20240911	184500	3270171800	46850	46850	46850	46850	0
36	20240911	184400	3270171800	46850	46850	46850	46850	0
37	20240911	184300	3270171800	46850	46850	46850	46850	0
38	20240911	184200	3270171800	46850	46850	46850	46850	0
39	20240911	184100	3270171800	46850	46850	46850	46850	0
40	20240911	184000	3270171800	46850	46850	46850	46850	0
41	20240911	183900	3270171800	46850	46850	46850	46850	0
42	20240911	183800	3270171800	46850	46850	46850	46850	0
43	20240911	183700	3270171800	46850	46850	46850	46850	0
44	20240911	183600	3270171800	46850	46850	46850	46850	0
45	20240911	183500	3270171800	46850	46850	46850	46850	0
46	20240911	183400	3270171800	46850	46850	46850	46850	0
47	20240911	183300	3270171800	46850	46850	46850	46850	0
48	20240911	183200	3270171800	46850	46850	46850	46850	0
49	20240911	183100	3270171800	46850	46850	46850	46850	0
50	20240911	183000	3270171800	46850	46850	46850	46850	0
51	20240911	182900	3270171800	46850	46850	46850	46850	0
52	20240911	182800	3270171800	46850	46850	46850	46850	0
53	20240911	182700	3270171800	46850	46850	46850	46850	0
54	20240911	182600	3270171800	46850	46850	46850	46850	0
55	20240911	182500	3270171800	46850	46850	46850	46850	0
56	20240911	182400	3270171800	46850	46850	46850	46850	0
57	20240911	182300	3270171800	46850	46850	46850	46850	0
58	20240911	182200	3270171800	46850	46850	46850	46850	0
59	20240911	182100	3270171800	46850	46850	46850	46850	0
60	20240911	182000	3270171800	46850	46850	46850	46850	0
61	20240911	181900	3270171800	46850	46850	46850	46850	0
62	20240911	181800	3270171800	46850	46850	46850	46850	497
63	20240911	181700	3270171800	46850	46850	46850	46850	0
64	20240911	181600	3270171800	46850	46850	46850	46850	0
65	20240911	181500	3270171800	46850	46850	46850	46850	0
66	20240911	181400	3270171800	46850	46850	46850	46850	0
67	20240911	181300	3270171800	46850	46850	46850	46850	0
68	20240911	181200	3270171800	46850	46850	46850	46850	0
69	20240911	181100	3270171800	46850	46850	46850	46850	0
70	20240911	181000	3270171800	46850	46850	46850	46850	0
71	20240911	180900	3270171800	46850	46850	46850	46850	0
72	20240911	180800	3270171800	46850	46850	46850	46850	0
73	20240911	180700	3270171800	46850	46850	46850	46850	0
74	20240911	180600	3270171800	46850	46850	46850	46850	0
75	20240911	180500	3270171800	46850	46850	46850	46850	0
76	20240911	180400	3270171800	46850	46850	46850	46850	0
77	20240911	180300	3270171800	46850	46850	46850	46850	0
78	20240911	180200	3270171800	46850	46850	46850	46850	0
79	20240911	180100	3270171800	46850	46850	46850	46850	0
80	20240911	180000	3270171800	46850	46850	46850	46850	0
81	20240911	175900	3270171800	46850	46850	46850	46850	0
82	20240911	175800	3270171800	46850	46850	46850	46850	0
83	20240911	175700	3270171800	46850	46850	46850	46850	0
84	20240911	175600	3270171800	46850	46850	46850	46850	0
85	20240911	175500	3270171800	46850	46850	46850	46850	0
86	20240911	175400	3270171800	46850	46850	46850	46850	0
87	20240911	175300	3270171800	46850	46850	46850	46850	0
88	20240911	175200	3270171800	46850	46850	46850	46850	0
89	20240911	175100	3270171800	46850	46850	46850	46850	0
90	20240911	175000	3270171800	46850	46850	46850	46850	0
91	20240911	174900	3270171800	46850	46850	46850	46850	0
92	20240911	174800	3270171800	46850	46850	46850	46850	497
93	20240911	174700	3270171800	46850	46850	46850	46850	0
94	20240911	174600	3270171800	46850	46850	46850	46850	0
95	20240911	174500	3270171800	46850	46850	46850	46850	0
96	20240911	174400	3270171800	46850	46850	46850	46850	0
97	20240911	174300	3270171800	46850	46850	46850	46850	0
98	20240911	174200	3270171800	46850	46850	46850	46850	0
99	20240911	174100	3270171800	46850	46850	46850	46850	0
100	20240911	174000	3270171800	46850	46850	46850	46850	0
101	20240911	173900	3270171800	46850	46850	46850	46850	0
102	20240911	173800	3270171800	46850	46850	46850	46850	0
103	20240911	173700	3270171800	46850	46850	46850	46850	0
104	20240911	173600	3270171800	46850	46850	46850	46850	0
105	20240911	173500	3270171800	46850	46850	46850	46850	0
106	20240911	173400	3270171800	46850	46850	46850	46850	0
107	20240911	173300	3270171800	46850	46850	46850	46850	0
108	20240911	173200	3270171800	46850	46850	46850	46850	0
109	20240911	173100	3270171800	46850	46850	46850	46850	0
110	20240911	173000	3270171800	46850	46850	46850	46850	0
111	20240911	172900	3270171800	46850	46850	46850	46850	0
112	20240911	172800	3270171800	46850	46850	46850	46850	0
113	20240911	172700	3270171800	46850	46850	46850	46850	0
114	20240911	172600	3270171800	46850	46850	46850	46850	0
115	20240911	172500	3270171800	46850	46850	46850	46850	0
116	20240911	172400	3270171800	46850	46850	46850	46850	0
117	20240911	172300	3270171800	46850	46850	46850	46850	0
118	20240911	172200	3270171800	46850	46850	46850	46850	0
119	20240911	172100	3270171800	46850	46850	46850	46850	0
120	20240911	172000	3270171800	46850	46850	46850	46850	0
121	20240911	171900	3270171800	46850	46850	46850	46850	0
122	20240911	171800	3270171800	46850	46850	46850	46850	497
123	20240911	171700	3270171800	46850	46850	46850	46850	0
124	20240911	171600	3270171800	46850	46850	46850	46850	0
125	20240911	171500	3270171800	46850	46850	46850	46850	0
126	20240911	171400	3270171800	46850	46850	46850	46850	0
127	20240911	171300	3270171800	46850	46850	46850	46850	0
128	20240911	171200	3270171800	46850	46850	46850	46850	0
129	20240911	171100	3270171800	46850	46850	46850	46850	0
130	20240911	171000	3270171800	46850	46850	46850	46850	0
131	20240911	170900	3270171800	46850	46850	46850	46850	0
132	20240911	170800	3270171800	46850	46850	46850	46850	0
133	20240911	170700	3270171800	46850	46850	46850	46850	0
134	20240911	170600	3270171800	46850	46850	46850	46850	0
135	20240911	170500	3270171800	46850	46850	46850	46850	0
136	20240911	170400	3270171800	46850	46850	46850	46850	0
137	20240911	170300	3270171800	46850	46850	46850	46850	0
138	20240911	170200	3270171800	46850	46850	46850	46850	0
139	20240911	170100	3270171800	46850	46850	46850	46850	0
140	20240911	170000	3270171800	46850	46850	46850	46850	0
141	20240911	165900	3270171800	46850	46850	46850	46850	0
142	20240911	165800	3270171800	46850	46850	46850	46850	0
143	20240911	165700	3270171800	46850	46850	46850	46850	0
144	20240911	165600	3270171800	46850	46850	46850	46850	0
145	20240911	165500	3270171800	46850	46850	46850	46850	0
146	20240911	165400	3270171800	46850	46850	46850	46850	0
147	20240911	165300	3270171800	46850	46850	46850	46850	0
148	20240911	165200	3270171800	46850	46850	46850	46850	0
149	20240911	165100	3270171800	46850	46850	46850	46850	0
150	20240911	165000	3270171800	46850	46850	46850	46850	0
151	20240911	164900	3270171800	46850	46850	46850	46850	0
152	20240911	164800	3270171800	46850	46850	46850	46850	497
153	20240911	164700	3270171800	46850	46850	46850	46850	0
154	20240911	164600	3270171800	46850	46850	46850	46850	0
155	20240911	164500	3270171800	46850	46850	46850	46850	0
156	20240911	164400	3270171800	46850	46850	46850	46850	0
157	20240911	164300	3270171800	46850	46850	46850	46850	0
158	20240911	164200	3270171800	46850	46850	46850	46850	0
159	20240911	164100	3270171800	46850	46850	46850	46850	0
160	20240911	164000	3270171800	46850	46850	46850	46850	0
161	20240911	163900	3270171800	46850	46850	46850	46850	0
162	20240911	163800	3270171800	46850	46850	46850	46850	0
163	20240911	163700	3270171800	46850	46850	46850	46850	0
164	20240911	163600	3270171800	46850	46850	46850	46850	0
165	20240911	163500	3270171800	46850	46850	46850	46850	0
166	20240911	163400	3270171800	46850	46850	46850	46850	0
167	20240911	163300	3270171800	46850	46850	46850	46850	0
168	20240911	163200	3270171800	46850	46850	46850	46850	0
169	20240911	163100	3270171800	46850	46850	46850	46850	0
170	20240911	163000	3270171800	46850	46850	46850	46850	0
171	20240911	162900	3270171800	46850	46850	46850	46850	0
172	20240911	162800	3270171800	46850	46850	46850	46850	0
173	20240911	162700	3270171800	46850	46850	46850	46850	0
174	20240911	162600	3270171800	46850	46850	46850	46850	0
175	20240911	162500	3270171800	46850	46850	46850	46850	0
176	20240911	162400	3270171800	46850	46850	46850	46850	0
177	20240911	162300	3270171800	46850	46850	46850	46850	0
178	20240911	162200	3270171800	46850	46850	46850	46850	0
179	20240911	162100	3270171800	46850	46850	46850	46850	0
180	20240911	162000	3270171800	46850	46850	46850	46850	0
181	20240911	161900	3270171800	46850	46850	46850	46850	0
182	20240911	161800	3270171800	46850	46850	46850	46850	497
183	20240911	161700	3270171800	46850	46850	46850	46850	0
184	20240911	161600	3270171800	46850	46850	46850	46850	0
185	20240911	161500	3270171800	46850	46850	46850	46850	0
186	20240911	161400	3270171800	46850	46850	46850	46850	0
187	20240911	161300	3270171800	46850	46850	46850	46850	0
188	20240911	161200	3270171800	46850	46850	46850	46850	0
189	20240911	161100	3270171800	46850	46850	46850	46850	0
190	20240911	161000	3270171800	46850	46850	46850	46850	0
191	20240911	160900	3270171800	46850	46850	46850	46850	0
192	20240911	160800	3270171800	46850	46850	46850	46850	0
193	20240911	160700	3270171800	46850	46850	46850	46850	0
194	20240911	160600	3270171800	46850	46850	46850	46850	0
195	20240911	160500	3270171800	46850	46850	46850	46850	0
196	20240911	160400	3270171800	46850	46850	46850	46850	0
197	20240911	160300	3270171800	46850	46850	46850	46850	0
198	20240911	160200	3270171800	46850	46850	46850	46850	0
199	20240911	160100	3270171800	46850	46850	46850	46850	0
200	20240911	160000	3270171800	46850	46850	46850	46850	0
201	20240911	155900	3270171800	46850	46850	46850	46850	0
202	20240911	155800	3270171800	46850	46850	46850	46850	0
203	20240911	155700	3270171800	46850	46850	46850	46850	0
204	20240911	155600	3270171800	46850	46850	46850	46850	0
205	20240911	155500	3270171800	46850	46850	46850	46850	0
206	20240911	155400	3270171800	46850	46850	46850	46850	0
207	20240911	155300	3270171800	46850	46850	46850	46850	0
208	20240911	155200	3270171800	46850	46850	46850	46850	0
209	20240911	155100	3270171800	46850	46850	46850	46850	0
210	20240911	155000	3270171800	46850	46850	46850	46850	0
211	20240911	154900	3270171800	46850	46850	46850	46850	0
212	20240911	154800	3270171800	46850	46850	46850	46850	497
213	20240911	154700	3270171800	46850	46850	46850	46850	0
214	20240911	154600	3270171800	46850	46850	46850	46850	0
215	20240911	154500	3270171800	46850	46850	46850	46850	0
216	20240911	154400	3270171800	46850	46850	46850	46850	0
217	20240911	154300	3270171800	46850	46850	46850	46850	0
218	20240911	154200	3270171800	46850	46850	46850	46850	0
219	20240911	154100	3270171800	46850	46850	46850	46850	0
220	20240911	154000	3270171800	46850	46850	46850	46850	0
221	20240911	153900	3270171800	46850	46850	46850	46850	0
222	20240911	153800	3270171800	46850	46850	46850	46850	0
223	20240911	153700	3270171800	46850	46850	46850	46850	0
224	20240911	153600	3270171800	46850	46850	46850	46850	0
225	20240911	153500	3270171800	46850	46850	46850	46850	0
226	20240911	153400	3270171800	46850	46850	46850	46850	0
227	20240911	153300	3270171800	46850	46850	46850	46850	0
228	20240911	153200	3270171800	46850	46850	46850	46850	0
229	20240911	153100	3270171800	46850	46850	46850	46850	0
230	20240911	153000	3270171800	46850	46850	46850	46850	497
231	20240911	152900	3246887350	47100	47100	47100	47100	0
232	20240911	152800	3246887350	47100	47100	47100	47100	0
233	20240911	152700	3246887350	47100	47100	47100	47100	0
234	20240911	152600	3246887350	47100	47100	47100	47100	0
235	20240911	152500	3246887350	47100	47100	47100	47100	0
236	20240911	152400	3246887350	47100	47100	47100	47100	0
237	20240911	152300	3246887350	47100	47100	47100	47100	0
238	20240911	152200	3246887350	47100	47100	47100	47100	0
239	20240911	152100	3246887350	47100	47100	47100	47100	0
240	20240911	152000	3246887350	47100	47100	47100	47100	0
241	20240911	151900	3246887350	47100	47100	47100	47000	402
242	20240911	151800	3227970650	47100	47100	47100	47100	174
243	20240911	151700	3219775250	47200	47300	47300	47200	590
244	20240911	151600	3191900650	47300	47300	47350	47300	169
245	20240911	151500	3183906200	47300	47350	47350	47300	149
246	20240911	151400	3176857300	47350	47350	47350	47350	81
247	20240911	151300	3173021950	47300	47300	47350	47250	377
248	20240911	151200	3155185000	47300	47250	47300	47250	326
249	20240911	151100	3139775700	47250	47200	47250	47150	408
250	20240911	151000	3120517550	47200	47200	47200	47150	238
251	20240911	150900	3109284050	47150	47150	47150	47150	180
252	20240911	150800	3100797050	47150	47150	47150	47150	140
253	20240911	150700	3094196050	47150	47150	47150	47100	107
254	20240911	150600	3089153500	47150	47100	47150	47100	71
255	20240911	150500	3085806900	47150	47150	47150	47100	80
256	20240911	150400	3082037400	47150	47100	47150	47050	176
257	20240911	150300	3073746850	47100	47100	47150	47050	140
258	20240911	150200	3067158000	47100	47150	47150	47100	232
259	20240911	150100	3056230700	47150	47150	47150	47100	116
260	20240911	150000	3050762500	47150	47150	47150	47100	113
261	20240911	145900	3045434750	47150	47050	47150	47050	414
262	20240911	145800	3025928550	47000	47050	47050	47000	78
263	20240911	145700	3022262400	47050	47050	47050	47050	167
264	20240911	145600	3014405050	47050	47050	47050	47050	3
265	20240911	145500	3014263900	47050	47100	47100	47050	23
266	20240911	145400	3013180750	47100	47100	47100	47100	228
267	20240911	145300	3002441950	47100	47100	47100	47100	324
268	20240911	145200	2987181550	47100	47000	47100	47000	500
269	20240911	145100	2963649400	47000	47000	47000	47000	0
270	20240911	145000	2963649400	47000	47000	47000	47000	95
271	20240911	144900	2959184400	47000	47050	47050	47000	257
272	20240911	144800	2947105350	47000	47000	47000	47000	32
273	20240911	144700	2945601350	47000	46950	47000	46950	850
274	20240911	144600	2905657200	46950	46950	46950	46850	601
275	20240911	144500	2877443800	47000	47000	47000	47000	309
276	20240911	144400	2862920800	47000	47000	47000	47000	198
277	20240911	144300	2853614800	47000	46850	47000	46850	654
278	20240911	144200	2822906650	46850	46750	46850	46750	144
279	20240911	144100	2816165650	46750	46600	46750	46600	133
280	20240911	144000	2809948500	46600	46600	46650	46600	125
281	20240911	143900	2804119150	46600	46800	46800	46600	1631
282	20240911	143800	2727900150	46800	46800	46800	46800	12
283	20240911	143700	2727338550	46800	46850	46850	46750	366
284	20240911	143600	2710219300	46850	46850	46850	46850	47
285	20240911	143500	2708017350	46850	46850	46850	46850	50
286	20240911	143400	2705674850	46800	46700	46800	46700	212
287	20240911	143300	2695765800	46600	46650	46650	46600	645
288	20240911	143200	2665707500	46650	46600	46650	46600	34
289	20240911	143100	2664122100	46600	46600	46600	46600	1
290	20240911	143000	2664075500	46600	46550	46600	46550	15
291	20240911	142900	2663376600	46550	46600	46600	46500	723
292	20240911	142800	2629721150	46600	46750	46750	46600	1062
293	20240911	142700	2580150350	46750	46750	46750	46750	330
294	20240911	142600	2564722850	46750	46750	46750	46750	14
295	20240911	142500	2564068350	46800	46800	46800	46800	89
296	20240911	142400	2559903150	46750	46800	46800	46750	98
297	20240911	142300	2555317450	46800	46750	46800	46750	15
298	20240911	142200	2554616150	46750	46750	46750	46750	7
299	20240911	142100	2554288900	46750	46800	46800	46750	252
300	20240911	142000	2542503000	46800	46800	46800	46750	101
301	20240911	141900	2537776300	46800	46850	46900	46800	347
302	20240911	141800	2521527950	46850	46850	46900	46850	62
303	20240911	141700	2518621300	46850	46900	46900	46850	35
304	20240911	141600	2516980500	46900	46850	46900	46850	15
305	20240911	141500	2516277700	46900	46900	46900	46900	1
306	20240911	141400	2516230800	46850	46850	46850	46850	14
307	20240911	141300	2515574900	46900	46900	46900	46900	5
308	20240911	141200	2515340400	46900	46900	46900	46900	34
309	20240911	141100	2513745800	46900	46900	46900	46900	13
310	20240911	141000	2513136100	46900	46900	46900	46900	188
311	20240911	140900	2504318900	46850	46900	46900	46850	50
312	20240911	140800	2501973950	46900	46900	46900	46900	225
313	20240911	140700	2491421450	46900	46900	46900	46900	57
314	20240911	140600	2488748150	46950	46950	46950	46950	118
315	20240911	140500	2483208050	46950	46950	47000	46950	31
316	20240911	140400	2481752500	46950	46950	46950	46950	14
317	20240911	140300	2481095200	46950	47000	47000	46950	203
318	20240911	140200	2471558750	47000	47000	47000	46950	123
319	20240911	140100	2465778450	47000	47000	47000	46950	285
320	20240911	140000	2452387100	47000	47000	47000	47000	29
321	20240911	135900	2451024100	47050	47050	47050	47050	188
322	20240911	135800	2442178700	47050	47050	47050	47050	28
323	20240911	135700	2440861300	47050	47050	47050	47050	0
324	20240911	135600	2440861300	47050	47050	47050	47050	13
325	20240911	135500	2440249650	47050	47050	47100	47050	88
326	20240911	135400	2436108000	47100	47100	47100	47100	18
327	20240911	135300	2435260200	47100	47100	47100	47050	70
328	20240911	135200	2431963900	47100	47050	47100	47050	13
329	20240911	135100	2431352100	47100	47150	47150	47100	225
330	20240911	135000	2420752050	47100	47050	47100	47050	236
331	20240911	134900	2409642950	47000	47000	47000	46950	131
332	20240911	134800	2403486050	47000	46950	47000	46850	41
333	20240911	134700	2401562450	46900	46950	47000	46800	586
334	20240911	134600	2374106700	46900	46900	47000	46900	270
335	20240911	134500	2361428850	46900	46900	46900	46900	4
336	20240911	134400	2361241250	46900	46800	46900	46800	501
337	20240911	134300	2337769850	46800	46800	46800	46800	5
338	20240911	134200	2337535850	46800	46800	46800	46800	40
339	20240911	134100	2335663850	46800	46800	46800	46750	215
340	20240911	134000	2325602550	46800	46800	46800	46800	101
341	20240911	133900	2320875750	46800	46800	46800	46800	255
342	20240911	133800	2308941750	46850	46850	46850	46850	60
343	20240911	133700	2306130750	46800	46800	46800	46750	499
344	20240911	133600	2282778250	46850	46950	46950	46800	487
345	20240911	133500	2259933400	46950	46950	46950	46950	14
346	20240911	133400	2259276100	46950	46950	46950	46950	14
347	20240911	133300	2258618800	47000	47000	47000	47000	40
348	20240911	133200	2256738800	47000	47000	47000	47000	14
349	20240911	133100	2256080800	47000	47000	47000	47000	0
350	20240911	133000	2256080800	47000	46950	47000	46950	322
351	20240911	132900	2240946850	47000	47000	47000	47000	1
352	20240911	132800	2240899850	46950	46950	46950	46950	211
353	20240911	132700	2230993400	46850	46850	46900	46850	114
354	20240911	132600	2225649850	46850	46850	46850	46850	0
355	20240911	132500	2225649850	46850	46850	46850	46850	14
356	20240911	132400	2224993950	46900	46900	46900	46900	345
357	20240911	132300	2208813450	46950	47050	47050	46950	728
358	20240911	132200	2174627350	47100	47250	47250	47100	206
359	20240911	132100	2164913050	47200	47250	47250	47200	381
360	20240911	132000	2146917300	47300	47350	47350	47300	147
361	20240911	131900	2139957700	47350	47300	47350	47300	76
362	20240911	131800	2136359350	47250	47150	47250	47150	402
363	20240911	131700	2117386350	47150	47050	47150	47050	217
364	20240911	131600	2107158950	47050	47050	47100	47050	191
365	20240911	131500	2098168600	47050	47200	47200	47050	63
366	20240911	131400	2095201800	47200	47050	47350	47050	631
367	20240911	131300	2065399000	47000	46950	47000	46950	126
368	20240911	131200	2059477700	47000	46950	47000	46950	108
369	20240911	131100	2054402100	46950	46950	46950	46950	27
370	20240911	131000	2053134450	47000	47050	47050	46950	925
371	20240911	130900	2009645300	47050	47050	47050	47050	14
372	20240911	130800	2008986600	47100	47100	47100	47100	66
373	20240911	130700	2005878000	47150	47150	47150	47150	134
374	20240911	130600	1999559900	47150	47150	47150	47150	14
375	20240911	130500	1998899800	47200	47200	47200	47200	109
376	20240911	130400	1993755000	47250	47200	47250	47200	130
377	20240911	130300	1987616400	47150	47150	47150	47150	22
378	20240911	130200	1986579100	47150	47150	47150	47150	119
379	20240911	130100	1980968250	47150	47150	47150	47150	16
380	20240911	130000	1980213850	47200	47200	47200	47200	12
381	20240911	125900	1979647450	47150	47150	47300	47150	562
382	20240911	125800	1953119400	47100	47100	47150	47100	152
383	20240911	125700	1945960100	47050	47050	47050	47050	49
384	20240911	125600	1943654650	47000	47000	47000	47000	0
385	20240911	125500	1943654650	47000	46950	47050	46950	807
386	20240911	125400	1905720800	46900	46900	46900	46900	14
387	20240911	125300	1905064200	46950	46950	46950	46950	21
388	20240911	125200	1904078250	46950	46900	47000	46900	168
389	20240911	125100	1896184150	46950	46950	46950	46950	28
390	20240911	125000	1894869550	46900	46950	46950	46900	20
391	20240911	124900	1893931250	46950	46850	46950	46850	200
392	20240911	124800	1884557050	46850	46850	46850	46800	236
393	20240911	124700	1873501100	46850	46850	46850	46850	19
394	20240911	124600	1872610950	46850	46800	46850	46800	303
395	20240911	124500	1858426650	46800	46850	46850	46800	3
396	20240911	124400	1858286150	46850	46850	46850	46850	4
397	20240911	124300	1858098750	46850	46800	46850	46800	15
398	20240911	124200	1857396700	46800	46800	46800	46800	10
399	20240911	124100	1856928700	46800	46800	46800	46800	66
400	20240911	124000	1853839900	46850	46800	46850	46800	35
401	20240911	123900	1852200850	46800	46800	46800	46800	95
402	20240911	123800	1847754850	46800	46800	46800	46800	13
403	20240911	123700	1847146450	46850	46850	46850	46850	1
404	20240911	123600	1847099600	46850	46800	46850	46800	115
405	20240911	123500	1841717550	46800	46800	46800	46800	40
406	20240911	123400	1839845550	46800	46850	46850	46800	15
407	20240911	123300	1839143500	46850	46800	46850	46800	31
408	20240911	123200	1837691850	46850	46900	46900	46850	547
409	20240911	123100	1812045350	46900	46900	46900	46900	14
410	20240911	123000	1811388750	46900	46900	46900	46900	14
411	20240911	122900	1810732150	46900	46950	46950	46900	15
412	20240911	122800	1810028600	47000	47000	47000	47000	70
413	20240911	122700	1806738600	46900	46900	46950	46900	34
414	20240911	122600	1805143050	46900	46900	46900	46900	30
415	20240911	122500	1803736050	46900	46900	46900	46900	0
416	20240911	122400	1803736050	46900	46850	46900	46850	45
417	20240911	122300	1801626500	46850	46850	46850	46850	5
418	20240911	122200	1801392250	47000	46900	47000	46850	57
419	20240911	122100	1798717950	46850	46900	46900	46850	36
420	20240911	122000	1797031050	46850	46900	46900	46850	34
421	20240911	121900	1795437150	46900	46850	47000	46850	58
422	20240911	121800	1792719000	46800	46800	46800	46800	0
423	20240911	121700	1792719000	46800	46800	46800	46800	16
424	20240911	121600	1791970200	46850	46850	46850	46850	39
425	20240911	121500	1790143050	46800	46850	46850	46750	100
426	20240911	121400	1785459800	47000	47000	47000	46950	565
427	20240911	121300	1758928450	47000	47000	47000	47000	14
428	20240911	121200	1758270450	47350	46950	47350	46950	384
429	20240911	121100	1740162400	46950	46950	46950	46950	31
430	20240911	121000	1738706950	46950	47000	47000	46950	16
431	20240911	120900	1737955650	47000	47000	47000	47000	0
432	20240911	120800	1737955650	47000	47000	47000	47000	14
433	20240911	120700	1737297650	46950	47000	47000	46950	6
434	20240911	120600	1737015900	47000	47000	47000	47000	14
435	20240911	120500	1736357900	47200	47100	47200	47050	696
436	20240911	120400	1703509250	47200	47050	47200	47050	335
437	20240911	120300	1687725950	47000	47000	47000	47000	31
438	20240911	120200	1686268950	47000	47000	47000	47000	0
439	20240911	120100	1686268950	47000	46950	47000	46950	28
440	20240911	120000	1684953650	47000	46900	47000	46900	27
441	20240911	115900	1683686600	46900	46900	46900	46900	0
442	20240911	115800	1683686600	46900	46850	46900	46750	504
443	20240911	115700	1660079100	46850	46900	46900	46850	567
444	20240911	115600	1633488900	46950	47000	47000	46950	38
445	20240911	115500	1631703750	46950	46950	46950	46950	1
446	20240911	115400	1631656800	47050	47100	47100	47000	215
447	20240911	115300	1621546700	47050	47050	47100	47050	265
448	20240911	115200	1609078400	47050	47100	47100	47050	293
449	20240911	115100	1595279550	47150	47200	47200	47150	286
450	20240911	115000	1581785800	47250	47250	47250	47250	3
451	20240911	114900	1581644050	47200	47200	47200	47200	92
452	20240911	114800	1577301650	47200	47200	47200	47200	3
453	20240911	114700	1577160050	47200	47300	47350	47200	364
454	20240911	114600	1559944200	47300	47400	47400	47300	765
455	20240911	114500	1523719450	47400	47400	47450	47400	187
456	20240911	114400	1514855600	47450	47400	47450	47350	552
457	20240911	114300	1488668400	47400	47400	47400	47400	164
458	20240911	114200	1480894800	47350	47400	47400	47350	42
459	20240911	114100	1478904700	47400	47500	47500	47400	984
460	20240911	114000	1432200250	47450	47400	47450	47400	282
461	20240911	113900	1418819400	47450	47350	47450	47350	144
462	20240911	113800	1411998500	47400	47300	47400	47300	723
463	20240911	113700	1377742850	47300	47250	47350	47200	127
464	20240911	113600	1371738400	47250	47350	47350	47250	129
465	20240911	113500	1365641700	47300	47200	47350	47200	255
466	20240911	113400	1353599650	47200	47100	47200	47100	12
467	20240911	113300	1353033450	47100	47150	47150	47100	130
468	20240911	113200	1346904650	47150	47100	47150	47100	158
469	20240911	113100	1339460850	47150	47100	47200	47100	565
470	20240911	113000	1312823900	47050	47100	47100	47000	17
471	20240911	112900	1312024600	47050	47000	47050	46950	547
472	20240911	112800	1286314200	46950	46850	46950	46850	64
473	20240911	112700	1283312100	46900	46900	46900	46900	65
474	20240911	112600	1280263600	46900	46850	46950	46850	55
475	20240911	112500	1277683300	46900	46900	46900	46900	213
476	20240911	112400	1267693600	46950	46950	46950	46950	66
477	20240911	112300	1264594900	47000	47000	47000	47000	74
478	20240911	112200	1261116900	47000	47050	47050	47000	3
479	20240911	112100	1260975800	47050	46900	47050	46750	693
480	20240911	112000	1228416950	46900	46800	46900	46800	342
481	20240911	111900	1212384650	46700	46750	46800	46700	151
482	20240911	111800	1205324700	46700	46750	46750	46700	63
483	20240911	111700	1202381550	46750	46750	46750	46700	148
484	20240911	111600	1195462650	46750	46700	46750	46700	45
485	20240911	111500	1193359600	46750	46650	46750	46650	147
486	20240911	111400	1186489650	46650	46650	46650	46650	49
487	20240911	111300	1184203800	46650	46550	46650	46550	122
488	20240911	111200	1178516000	46500	46550	46550	46500	15
489	20240911	111100	1177818450	46500	46400	46500	46400	25
490	20240911	111000	1176657350	46500	46450	46500	46450	131
491	20240911	110900	1170566400	46450	46400	46450	46400	74
492	20240911	110800	1167132300	46400	46450	46450	46400	26
493	20240911	110700	1165925350	46400	46400	46400	46400	13
494	20240911	110600	1165322150	46400	46400	46400	46400	2
495	20240911	110500	1165229350	46400	46400	46450	46400	212
496	20240911	110400	1155387900	46350	46350	46350	46350	116
497	20240911	110300	1150011300	46350	46300	46350	46300	12
498	20240911	110200	1149455150	46350	46350	46350	46350	1
499	20240911	110100	1149408800	46400	46250	46400	46200	196
500	20240911	110000	1140342050	46250	46200	46300	46200	153
501	20240911	105900	1133269350	46200	46200	46200	46200	0
502	20240911	105800	1133269350	46200	46200	46250	46200	52
503	20240911	105700	1130865800	46200	46150	46200	46100	474
504	20240911	105600	1108983150	46200	46100	46200	46100	109
505	20240911	105500	1103948350	46150	46300	46300	46050	991
506	20240911	105400	1058251350	46400	46400	46400	46400	66
507	20240911	105300	1055188950	46350	46500	46550	46350	1409
508	20240911	105200	989844850	46500	46450	46500	46450	43
509	20240911	105100	987846350	46450	46450	46450	46450	0
510	20240911	105000	987846350	46450	46450	46450	46450	31
511	20240911	104900	986406400	46450	46450	46450	46450	2
512	20240911	104800	986313500	46450	46500	46500	46450	45
513	20240911	104700	984222050	46550	46550	46550	46550	8
514	20240911	104600	983849650	46500	46550	46550	46500	126
515	20240911	104500	977988400	46550	46700	46800	46550	124
516	20240911	104400	972203150	46700	46550	46700	46550	167
517	20240911	104300	964417650	46600	46400	46850	46400	313
518	20240911	104200	949819150	46450	46250	46550	46250	793
519	20240911	104100	912968850	46150	46250	46250	46100	514
520	20240911	104000	889247350	46300	46200	46350	46200	87
521	20240911	103900	885226450	46200	46300	46350	46200	480
522	20240911	103800	863039750	46350	46550	46550	46350	337
523	20240911	103700	847393400	46550	46500	46550	46450	202
524	20240911	103600	838000150	46550	46550	46550	46500	531
525	20240911	103500	813291750	46550	46600	46600	46550	46
526	20240911	103400	811148450	46600	46650	46650	46600	575
527	20240911	103300	784350700	46700	46900	46900	46700	511
528	20240911	103200	760431750	46850	46950	46950	46850	277
529	20240911	103100	747436650	46950	46950	47000	46950	85
530	20240911	103000	743444650	46950	46900	46950	46900	80
531	20240911	102900	739688700	46950	46950	46950	46950	57
532	20240911	102800	737012550	46950	47100	47100	46950	387
533	20240911	102700	718820700	47100	47100	47100	47100	13
534	20240911	102600	718208400	47100	47050	47100	47050	3
535	20240911	102500	718067150	47050	47050	47050	47000	98
536	20240911	102400	713456500	47050	47050	47050	47050	183
537	20240911	102300	704846350	47100	47100	47100	47100	0
538	20240911	102200	704846350	47100	47050	47100	47050	6
539	20240911	102100	704564000	47100	47050	47150	47050	110
540	20240911	102000	699382600	47000	47000	47000	47000	41
541	20240911	101900	697455600	47000	46950	47000	46950	20
542	20240911	101800	696516100	46950	46950	46950	46950	71
543	20240911	101700	693182650	47000	47250	47250	47000	340
544	20240911	101600	677154300	47250	47250	47250	47250	22
545	20240911	101500	676114800	47250	47300	47300	47250	22
546	20240911	101400	675075250	47300	47300	47300	47300	4
547	20240911	101300	674886050	47300	47300	47300	47250	399
548	20240911	101200	656015900	47350	47350	47350	47250	62
549	20240911	101100	653080400	47400	47350	47400	47350	201
550	20240911	101000	643559150	47250	47300	47300	47250	235
551	20240911	100900	632443700	47400	47300	47400	47300	50
552	20240911	100800	630074700	47400	47350	47400	47350	657
553	20240911	100700	598937500	47350	47250	47350	47250	366
554	20240911	100600	581621350	47250	47150	47250	47150	622
555	20240911	100500	552259100	47150	47150	47150	47150	255
556	20240911	100400	540235850	47150	47150	47150	47150	0
557	20240911	100300	540235850	47150	47150	47150	47150	51
558	20240911	100200	537831200	47150	47100	47150	47100	34
559	20240911	100100	536229550	47150	47200	47200	47150	278
560	20240911	100000	523121650	47200	47150	47200	47150	546
561	20240911	095900	497361300	47150	47150	47150	47150	1
562	20240911	095800	497314150	47200	47150	47200	47150	193
563	20240911	095700	488214150	47150	47050	47150	47050	253
564	20240911	095600	476291800	47050	47050	47050	47000	131
565	20240911	095500	470129300	47050	47050	47050	47050	138
566	20240911	095400	463636400	47050	47150	47150	47050	100
567	20240911	095300	458925450	47150	47150	47150	47150	157
568	20240911	095200	451522900	47150	47150	47200	47150	207
569	20240911	095100	441760350	47100	47150	47200	47100	480
570	20240911	095000	419131800	47150	47050	47150	47050	531
571	20240911	094900	394115800	47050	47000	47050	47000	61
572	20240911	094800	391247550	47000	47000	47000	47000	11
573	20240911	094700	390730550	47000	47100	47100	47000	1161
574	20240911	094600	336156900	47100	47100	47100	47050	83
575	20240911	094500	332248050	47050	47050	47050	47050	10
576	20240911	094400	331777550	47050	47100	47100	47050	95
577	20240911	094300	327303250	47100	47100	47100	47100	51
578	20240911	094200	324901150	47050	47000	47050	47000	60
579	20240911	094100	322081100	47050	47100	47100	47050	24
580	20240911	094000	320950950	47100	47100	47100	47100	6
581	20240911	093900	320668350	47050	47150	47150	47050	113
582	20240911	093800	315349450	47150	47150	47200	47150	124
583	20240911	093700	309502800	47100	47100	47100	47100	127
584	20240911	093600	303521100	47050	46850	47150	46850	1396
585	20240911	093500	237941000	46850	46850	46850	46850	0
586	20240911	093400	237941000	46850	46800	46850	46800	126
587	20240911	093300	232044100	46750	46750	46750	46750	13
588	20240911	093200	231436350	46750	46750	46750	46750	9
589	20240911	093100	231015600	46750	46850	46850	46750	100
590	20240911	093000	226337400	46850	46850	46850	46850	0
591	20240911	092900	226337400	46850	46800	46850	46800	156
592	20240911	092800	219035200	46750	46750	46750	46750	20
593	20240911	092700	218100200	46750	46700	46750	46700	72
594	20240911	092600	214735150	46700	46700	46700	46700	5
595	20240911	092500	214501650	46700	46750	46750	46700	123
596	20240911	092400	208752400	46750	46700	46750	46700	203
597	20240911	092300	199267200	46750	46750	46750	46750	30
598	20240911	092200	197864700	46750	46750	46800	46650	81
599	20240911	092100	194080000	46800	46800	46800	46800	2
600	20240911	092000	193986400	46800	46650	46800	46650	54
601	20240911	091900	191464200	46600	46600	46600	46600	2
602	20240911	091800	191371000	46600	46600	46600	46600	86
603	20240911	091700	187363400	46600	46500	46600	46500	10
604	20240911	091600	186897750	46500	46500	46500	46500	1
605	20240911	091500	186851250	46500	46650	46650	46450	367
606	20240911	091400	169744700	46700	46700	46700	46700	100
607	20240911	091300	165074700	46650	46600	46650	46600	30
608	20240911	091200	163675300	46550	46600	46600	46550	154
609	20240911	091100	156499000	46500	46700	46700	46500	492
610	20240911	091000	133572750	46700	46700	46700	46700	18
611	20240911	090900	132732150	46700	46600	46700	46600	148
612	20240911	090800	125826900	46600	46550	46650	46550	417
613	20240911	090700	106390750	46550	46500	46550	46500	185
614	20240911	090600	97786650	46500	46700	46700	46500	17
615	20240911	090500	96993650	46600	46800	46800	46600	441
616	20240911	090400	76379300	46800	46750	46850	46750	13
617	20240911	090300	75770700	46750	46750	46950	46750	235
618	20240911	090200	64761850	46500	46500	46850	46500	37
619	20240911	090100	63040700	46300	46200	46300	46000	563
620	20240911	090000	37060600	46150	46050	46300	46050	716