KissMeData/058470/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	193900	17348016300	196800	196800	196800	196800	1753
3	20240925	193800	17348016300	196800	196800	196800	196800	0
4	20240925	193700	17348016300	196800	196800	196800	196800	0
5	20240925	193600	17348016300	196800	196800	196800	196800	0
6	20240925	193500	17348016300	196800	196800	196800	196800	0
7	20240925	193400	17348016300	196800	196800	196800	196800	0
8	20240925	193300	17348016300	196800	196800	196800	196800	0
9	20240925	193200	17348016300	196800	196800	196800	196800	0
10	20240925	193100	17348016300	196800	196800	196800	196800	0
11	20240925	193000	17348016300	196800	196800	196800	196800	0
12	20240925	192900	17348016300	196800	196800	196800	196800	0
13	20240925	192800	17348016300	196800	196800	196800	196800	0
14	20240925	192700	17348016300	196800	196800	196800	196800	0
15	20240925	192600	17348016300	196800	196800	196800	196800	0
16	20240925	192500	17348016300	196800	196800	196800	196800	0
17	20240925	192400	17348016300	196800	196800	196800	196800	0
18	20240925	192300	17348016300	196800	196800	196800	196800	0
19	20240925	192200	17348016300	196800	196800	196800	196800	0
20	20240925	192100	17348016300	196800	196800	196800	196800	0
21	20240925	192000	17348016300	196800	196800	196800	196800	0
22	20240925	191900	17348016300	196800	196800	196800	196800	0
23	20240925	191800	17348016300	196800	196800	196800	196800	0
24	20240925	191700	17348016300	196800	196800	196800	196800	0
25	20240925	191600	17348016300	196800	196800	196800	196800	0
26	20240925	191500	17348016300	196800	196800	196800	196800	0
27	20240925	191400	17348016300	196800	196800	196800	196800	0
28	20240925	191300	17348016300	196800	196800	196800	196800	0
29	20240925	191200	17348016300	196800	196800	196800	196800	0
30	20240925	191100	17348016300	196800	196800	196800	196800	0
31	20240925	191000	17348016300	196800	196800	196800	196800	0
32	20240925	190900	17348016300	196800	196800	196800	196800	1753
33	20240925	190800	17348016300	196800	196800	196800	196800	0
34	20240925	190700	17348016300	196800	196800	196800	196800	0
35	20240925	190600	17348016300	196800	196800	196800	196800	0
36	20240925	190500	17348016300	196800	196800	196800	196800	0
37	20240925	190400	17348016300	196800	196800	196800	196800	0
38	20240925	190300	17348016300	196800	196800	196800	196800	0
39	20240925	190200	17348016300	196800	196800	196800	196800	0
40	20240925	190100	17348016300	196800	196800	196800	196800	0
41	20240925	190000	17348016300	196800	196800	196800	196800	0
42	20240925	185900	17348016300	196800	196800	196800	196800	0
43	20240925	185800	17348016300	196800	196800	196800	196800	0
44	20240925	185700	17348016300	196800	196800	196800	196800	0
45	20240925	185600	17348016300	196800	196800	196800	196800	0
46	20240925	185500	17348016300	196800	196800	196800	196800	0
47	20240925	185400	17348016300	196800	196800	196800	196800	0
48	20240925	185300	17348016300	196800	196800	196800	196800	0
49	20240925	185200	17348016300	196800	196800	196800	196800	0
50	20240925	185100	17348016300	196800	196800	196800	196800	0
51	20240925	185000	17348016300	196800	196800	196800	196800	0
52	20240925	184900	17348016300	196800	196800	196800	196800	0
53	20240925	184800	17348016300	196800	196800	196800	196800	0
54	20240925	184700	17348016300	196800	196800	196800	196800	0
55	20240925	184600	17348016300	196800	196800	196800	196800	0
56	20240925	184500	17348016300	196800	196800	196800	196800	0
57	20240925	184400	17348016300	196800	196800	196800	196800	0
58	20240925	184300	17348016300	196800	196800	196800	196800	0
59	20240925	184200	17348016300	196800	196800	196800	196800	0
60	20240925	184100	17348016300	196800	196800	196800	196800	0
61	20240925	184000	17348016300	196800	196800	196800	196800	0
62	20240925	183900	17348016300	196800	196800	196800	196800	1753
63	20240925	183800	17348016300	196800	196800	196800	196800	0
64	20240925	183700	17348016300	196800	196800	196800	196800	0
65	20240925	183600	17348016300	196800	196800	196800	196800	0
66	20240925	183500	17348016300	196800	196800	196800	196800	0
67	20240925	183400	17348016300	196800	196800	196800	196800	0
68	20240925	183300	17348016300	196800	196800	196800	196800	0
69	20240925	183200	17348016300	196800	196800	196800	196800	0
70	20240925	183100	17348016300	196800	196800	196800	196800	0
71	20240925	183000	17348016300	196800	196800	196800	196800	0
72	20240925	182900	17348016300	196800	196800	196800	196800	0
73	20240925	182800	17348016300	196800	196800	196800	196800	0
74	20240925	182700	17348016300	196800	196800	196800	196800	0
75	20240925	182600	17348016300	196800	196800	196800	196800	0
76	20240925	182500	17348016300	196800	196800	196800	196800	0
77	20240925	182400	17348016300	196800	196800	196800	196800	0
78	20240925	182300	17348016300	196800	196800	196800	196800	0
79	20240925	182200	17348016300	196800	196800	196800	196800	0
80	20240925	182100	17348016300	196800	196800	196800	196800	0
81	20240925	182000	17348016300	196800	196800	196800	196800	0
82	20240925	181900	17348016300	196800	196800	196800	196800	0
83	20240925	181800	17348016300	196800	196800	196800	196800	0
84	20240925	181700	17348016300	196800	196800	196800	196800	0
85	20240925	181600	17348016300	196800	196800	196800	196800	0
86	20240925	181500	17348016300	196800	196800	196800	196800	0
87	20240925	181400	17348016300	196800	196800	196800	196800	0
88	20240925	181300	17348016300	196800	196800	196800	196800	0
89	20240925	181200	17348016300	196800	196800	196800	196800	0
90	20240925	181100	17348016300	196800	196800	196800	196800	0
91	20240925	181000	17348016300	196800	196800	196800	196800	0
92	20240925	180900	17348016300	196800	196800	196800	196800	1753
93	20240925	180800	17348016300	196800	196800	196800	196800	0
94	20240925	180700	17348016300	196800	196800	196800	196800	0
95	20240925	180600	17348016300	196800	196800	196800	196800	0
96	20240925	180500	17348016300	196800	196800	196800	196800	0
97	20240925	180400	17348016300	196800	196800	196800	196800	0
98	20240925	180300	17348016300	196800	196800	196800	196800	0
99	20240925	180200	17348016300	196800	196800	196800	196800	0
100	20240925	180100	17348016300	196800	196800	196800	196800	0
101	20240925	180000	17348016300	196800	196800	196800	196800	0
102	20240925	175900	17348016300	196800	196800	196800	196800	0
103	20240925	175800	17348016300	196800	196800	196800	196800	0
104	20240925	175700	17348016300	196800	196800	196800	196800	0
105	20240925	175600	17348016300	196800	196800	196800	196800	0
106	20240925	175500	17348016300	196800	196800	196800	196800	0
107	20240925	175400	17348016300	196800	196800	196800	196800	0
108	20240925	175300	17348016300	196800	196800	196800	196800	0
109	20240925	175200	17348016300	196800	196800	196800	196800	0
110	20240925	175100	17348016300	196800	196800	196800	196800	0
111	20240925	175000	17348016300	196800	196800	196800	196800	0
112	20240925	174900	17348016300	196800	196800	196800	196800	0
113	20240925	174800	17348016300	196800	196800	196800	196800	0
114	20240925	174700	17348016300	196800	196800	196800	196800	0
115	20240925	174600	17348016300	196800	196800	196800	196800	0
116	20240925	174500	17348016300	196800	196800	196800	196800	0
117	20240925	174400	17348016300	196800	196800	196800	196800	0
118	20240925	174300	17348016300	196800	196800	196800	196800	0
119	20240925	174200	17348016300	196800	196800	196800	196800	0
120	20240925	174100	17348016300	196800	196800	196800	196800	0
121	20240925	174000	17348016300	196800	196800	196800	196800	0
122	20240925	173900	17348016300	196800	196800	196800	196800	1753
123	20240925	173800	17348016300	196800	196800	196800	196800	0
124	20240925	173700	17348016300	196800	196800	196800	196800	0
125	20240925	173600	17348016300	196800	196800	196800	196800	0
126	20240925	173500	17348016300	196800	196800	196800	196800	0
127	20240925	173400	17348016300	196800	196800	196800	196800	0
128	20240925	173300	17348016300	196800	196800	196800	196800	0
129	20240925	173200	17348016300	196800	196800	196800	196800	0
130	20240925	173100	17348016300	196800	196800	196800	196800	0
131	20240925	173000	17348016300	196800	196800	196800	196800	0
132	20240925	172900	17348016300	196800	196800	196800	196800	0
133	20240925	172800	17348016300	196800	196800	196800	196800	0
134	20240925	172700	17348016300	196800	196800	196800	196800	0
135	20240925	172600	17348016300	196800	196800	196800	196800	0
136	20240925	172500	17348016300	196800	196800	196800	196800	0
137	20240925	172400	17348016300	196800	196800	196800	196800	0
138	20240925	172300	17348016300	196800	196800	196800	196800	0
139	20240925	172200	17348016300	196800	196800	196800	196800	0
140	20240925	172100	17348016300	196800	196800	196800	196800	0
141	20240925	172000	17348016300	196800	196800	196800	196800	0
142	20240925	171900	17348016300	196800	196800	196800	196800	0
143	20240925	171800	17348016300	196800	196800	196800	196800	0
144	20240925	171700	17348016300	196800	196800	196800	196800	0
145	20240925	171600	17348016300	196800	196800	196800	196800	0
146	20240925	171500	17348016300	196800	196800	196800	196800	0
147	20240925	171400	17348016300	196800	196800	196800	196800	0
148	20240925	171300	17348016300	196800	196800	196800	196800	0
149	20240925	171200	17348016300	196800	196800	196800	196800	0
150	20240925	171100	17348016300	196800	196800	196800	196800	0
151	20240925	171000	17348016300	196800	196800	196800	196800	0
152	20240925	170900	17348016300	196800	196800	196800	196800	1753
153	20240925	170800	17348016300	196800	196800	196800	196800	0
154	20240925	170700	17348016300	196800	196800	196800	196800	0
155	20240925	170600	17348016300	196800	196800	196800	196800	0
156	20240925	170500	17348016300	196800	196800	196800	196800	0
157	20240925	170400	17348016300	196800	196800	196800	196800	0
158	20240925	170300	17348016300	196800	196800	196800	196800	0
159	20240925	170200	17348016300	196800	196800	196800	196800	0
160	20240925	170100	17348016300	196800	196800	196800	196800	0
161	20240925	170000	17348016300	196800	196800	196800	196800	0
162	20240925	165900	17348016300	196800	196800	196800	196800	0
163	20240925	165800	17348016300	196800	196800	196800	196800	0
164	20240925	165700	17348016300	196800	196800	196800	196800	0
165	20240925	165600	17348016300	196800	196800	196800	196800	0
166	20240925	165500	17348016300	196800	196800	196800	196800	0
167	20240925	165400	17348016300	196800	196800	196800	196800	0
168	20240925	165300	17348016300	196800	196800	196800	196800	0
169	20240925	165200	17348016300	196800	196800	196800	196800	0
170	20240925	165100	17348016300	196800	196800	196800	196800	0
171	20240925	165000	17348016300	196800	196800	196800	196800	0
172	20240925	164900	17348016300	196800	196800	196800	196800	0
173	20240925	164800	17348016300	196800	196800	196800	196800	0
174	20240925	164700	17348016300	196800	196800	196800	196800	0
175	20240925	164600	17348016300	196800	196800	196800	196800	0
176	20240925	164500	17348016300	196800	196800	196800	196800	0
177	20240925	164400	17348016300	196800	196800	196800	196800	0
178	20240925	164300	17348016300	196800	196800	196800	196800	0
179	20240925	164200	17348016300	196800	196800	196800	196800	0
180	20240925	164100	17348016300	196800	196800	196800	196800	0
181	20240925	164000	17348016300	196800	196800	196800	196800	0
182	20240925	163900	17348016300	196800	196800	196800	196800	1753
183	20240925	163800	17348016300	196800	196800	196800	196800	0
184	20240925	163700	17348016300	196800	196800	196800	196800	0
185	20240925	163600	17348016300	196800	196800	196800	196800	0
186	20240925	163500	17348016300	196800	196800	196800	196800	0
187	20240925	163400	17348016300	196800	196800	196800	196800	0
188	20240925	163300	17348016300	196800	196800	196800	196800	0
189	20240925	163200	17348016300	196800	196800	196800	196800	0
190	20240925	163100	17348016300	196800	196800	196800	196800	0
191	20240925	163000	17348016300	196800	196800	196800	196800	0
192	20240925	162900	17348016300	196800	196800	196800	196800	0
193	20240925	162800	17348016300	196800	196800	196800	196800	0
194	20240925	162700	17348016300	196800	196800	196800	196800	0
195	20240925	162600	17348016300	196800	196800	196800	196800	0
196	20240925	162500	17348016300	196800	196800	196800	196800	0
197	20240925	162400	17348016300	196800	196800	196800	196800	0
198	20240925	162300	17348016300	196800	196800	196800	196800	0
199	20240925	162200	17348016300	196800	196800	196800	196800	0
200	20240925	162100	17348016300	196800	196800	196800	196800	0
201	20240925	162000	17348016300	196800	196800	196800	196800	0
202	20240925	161900	17348016300	196800	196800	196800	196800	0
203	20240925	161800	17348016300	196800	196800	196800	196800	0
204	20240925	161700	17348016300	196800	196800	196800	196800	0
205	20240925	161600	17348016300	196800	196800	196800	196800	0
206	20240925	161500	17348016300	196800	196800	196800	196800	0
207	20240925	161400	17348016300	196800	196800	196800	196800	0
208	20240925	161300	17348016300	196800	196800	196800	196800	0
209	20240925	161200	17348016300	196800	196800	196800	196800	0
210	20240925	161100	17348016300	196800	196800	196800	196800	0
211	20240925	161000	17348016300	196800	196800	196800	196800	0
212	20240925	160900	17348016300	196800	196800	196800	196800	1753
213	20240925	160800	17348016300	196800	196800	196800	196800	0
214	20240925	160700	17348016300	196800	196800	196800	196800	0
215	20240925	160600	17348016300	196800	196800	196800	196800	0
216	20240925	160500	17348016300	196800	196800	196800	196800	0
217	20240925	160400	17348016300	196800	196800	196800	196800	0
218	20240925	160300	17348016300	196800	196800	196800	196800	0
219	20240925	160200	17348016300	196800	196800	196800	196800	0
220	20240925	160100	17348016300	196800	196800	196800	196800	0
221	20240925	160000	17348016300	196800	196800	196800	196800	0
222	20240925	155900	17348016300	196800	196800	196800	196800	0
223	20240925	155800	17348016300	196800	196800	196800	196800	0
224	20240925	155700	17348016300	196800	196800	196800	196800	0
225	20240925	155600	17348016300	196800	196800	196800	196800	0
226	20240925	155500	17348016300	196800	196800	196800	196800	0
227	20240925	155400	17348016300	196800	196800	196800	196800	0
228	20240925	155300	17348016300	196800	196800	196800	196800	0
229	20240925	155200	17348016300	196800	196800	196800	196800	0
230	20240925	155100	17348016300	196800	196800	196800	196800	0
231	20240925	155000	17348016300	196800	196800	196800	196800	0
232	20240925	154900	17348016300	196800	196800	196800	196800	0
233	20240925	154800	17348016300	196800	196800	196800	196800	0
234	20240925	154700	17348016300	196800	196800	196800	196800	0
235	20240925	154600	17348016300	196800	196800	196800	196800	0
236	20240925	154500	17348016300	196800	196800	196800	196800	0
237	20240925	154400	17348016300	196800	196800	196800	196800	0
238	20240925	154300	17348016300	196800	196800	196800	196800	0
239	20240925	154200	17348016300	196800	196800	196800	196800	0
240	20240925	154100	17348016300	196800	196800	196800	196800	0
241	20240925	154000	17348016300	196800	196800	196800	196800	0
242	20240925	153900	17348016300	196800	196800	196800	196800	1753
243	20240925	153800	17348016300	196800	196800	196800	196800	0
244	20240925	153700	17348016300	196800	196800	196800	196800	0
245	20240925	153600	17348016300	196800	196800	196800	196800	0
246	20240925	153500	17348016300	196800	196800	196800	196800	0
247	20240925	153400	17348016300	196800	196800	196800	196800	0
248	20240925	153300	17348016300	196800	196800	196800	196800	0
249	20240925	153200	17348016300	196800	196800	196800	196800	0
250	20240925	153100	17348016300	196800	196800	196800	196800	0
251	20240925	153000	17348016300	196800	196800	196800	196800	1753
252	20240925	152900	17003025900	197500	197500	197500	197500	0
253	20240925	152800	17003025900	197500	197500	197500	197500	0
254	20240925	152700	17003025900	197500	197500	197500	197500	0
255	20240925	152600	17003025900	197500	197500	197500	197500	0
256	20240925	152500	17003025900	197500	197500	197500	197500	0
257	20240925	152400	17003025900	197500	197500	197500	197500	0
258	20240925	152300	17003025900	197500	197500	197500	197500	0
259	20240925	152200	17003025900	197500	197500	197500	197500	0
260	20240925	152100	17003025900	197500	197500	197500	197500	0
261	20240925	152000	17003025900	197500	197500	197500	197500	0
262	20240925	151900	17003025900	197500	197300	197500	196700	779
263	20240925	151800	16849564600	197200	197500	197500	197200	616
264	20240925	151700	16728027700	197600	197600	197600	197200	51
265	20240925	151600	16717958500	197500	197600	197900	197300	633
266	20240925	151500	16592823600	197600	197400	197600	197300	291
267	20240925	151400	16535354600	197500	197800	198300	197500	371
268	20240925	151300	16461953300	197700	197600	198400	197600	502
269	20240925	151200	16362656800	197600	197500	197600	197500	35
270	20240925	151100	16355741600	197500	197300	198100	197100	616
271	20240925	151000	16234098900	197300	197100	197300	197000	211
272	20240925	150900	16192501800	196900	197000	197200	196900	355
273	20240925	150800	16122586900	196900	197100	197300	196900	289
274	20240925	150700	16065648500	197100	197200	197300	197000	304
275	20240925	150600	16005703600	197200	197000	197200	196900	320
276	20240925	150500	15942640800	197000	197200	197200	197000	123
277	20240925	150400	15918400500	196800	196900	197300	196700	372
278	20240925	150300	15845130600	196800	197100	197300	196800	157
279	20240925	150200	15814206800	197300	197200	197500	197200	172
280	20240925	150100	15780263300	197300	197300	197500	197200	212
281	20240925	150000	15738440000	197200	197200	197300	196800	732
282	20240925	145900	15594221000	197100	197400	197400	196900	562
283	20240925	145800	15483467800	197300	197700	197700	197300	431
284	20240925	145700	15398334000	197700	197700	197900	197600	146
285	20240925	145600	15369465500	197700	197900	198000	197700	92
286	20240925	145500	15351266600	198000	198000	198100	197900	84
287	20240925	145400	15334633300	197900	198000	198100	197900	197
288	20240925	145300	15295620900	198100	198100	198200	198000	91
289	20240925	145200	15277599900	198000	197800	198400	197700	686
290	20240925	145100	15141734700	197800	197900	197900	197700	196
291	20240925	145000	15102966000	197900	198400	198500	197800	252
292	20240925	144900	15053048700	198900	198100	198900	198000	460
293	20240925	144800	14961888000	198100	198700	198700	198000	3141
294	20240925	144700	14338969300	198700	199100	199100	198700	1123
295	20240925	144600	14115599700	199100	199000	199100	199000	88
296	20240925	144500	14098083500	199000	199400	199400	199000	560
297	20240925	144400	13986529500	199200	199400	199400	199100	104
298	20240925	144300	13965816100	199400	199600	199600	199100	584
299	20240925	144200	13849304400	199600	199600	199600	199500	62
300	20240925	144100	13836933500	199600	199500	199600	199400	45
301	20240925	144000	13827952800	199500	199500	199600	199400	78
302	20240925	143900	13812394800	199600	199500	199600	199500	42
303	20240925	143800	13804012800	199600	199600	199600	199400	210
304	20240925	143700	13762114000	199600	199800	199800	199500	119
305	20240925	143600	13738362000	199800	199500	199800	199500	129
306	20240925	143500	13712619700	199500	199500	199500	199500	31
307	20240925	143400	13706435200	199300	199700	199900	199200	512
308	20240925	143300	13604246700	199800	199800	199800	199700	260
309	20240925	143200	13552315900	199900	199700	199900	199700	60
310	20240925	143100	13540326000	199100	199800	199900	199100	185
311	20240925	143000	13503396700	199800	199800	199900	199700	370
312	20240925	142900	13429469600	199800	199400	199800	199400	104
313	20240925	142800	13408705500	199400	199400	199400	199300	107
314	20240925	142700	13387369800	199400	199200	199400	199000	1053
315	20240925	142600	13177623500	199200	199400	199400	199200	52
316	20240925	142500	13167261600	199400	199400	199400	199100	43
317	20240925	142400	13158693700	199400	199200	199400	199100	113
318	20240925	142300	13136173900	199100	199700	199700	199100	219
319	20240925	142200	13092501400	199700	199700	199700	199600	68
320	20240925	142100	13078925900	199700	199900	199900	199700	68
321	20240925	142000	13065344100	199700	199900	199900	199700	70
322	20240925	141900	13051356500	199900	199900	199900	199500	25
323	20240925	141800	13046364600	199500	199500	199900	199500	90
324	20240925	141700	13028402800	199600	199800	199900	199600	141
325	20240925	141600	13000232800	199800	199800	199800	199700	24
326	20240925	141500	12995437700	199800	199800	199900	199400	270
327	20240925	141400	12941547500	199900	199900	200000	199700	112
328	20240925	141300	12919172700	199800	199900	199900	199800	47
329	20240925	141200	12909778000	199900	199900	200000	199700	260
330	20240925	141100	12857813800	199900	199800	199900	199700	113
331	20240925	141000	12835235300	199800	199800	199800	199800	45
332	20240925	140900	12826244300	199800	199800	199800	199700	93
333	20240925	140800	12807670200	199800	199700	199800	199700	54
334	20240925	140700	12796883600	199900	199900	199900	199900	85
335	20240925	140600	12779892100	199900	199600	199900	199500	83
336	20240925	140500	12763317300	199500	199600	199600	199500	81
337	20240925	140400	12747152400	199600	199500	199600	199500	72
338	20240925	140300	12732786200	199600	199600	199800	199500	136
339	20240925	140200	12705638100	199600	199600	199600	199500	32
340	20240925	140100	12699252100	199600	199600	199600	199600	19
341	20240925	140000	12695459700	199600	199600	199600	199500	53
342	20240925	135900	12684881900	199500	199300	199500	199200	478
343	20240925	135800	12589563900	199300	199500	199500	199300	62
344	20240925	135700	12577203600	199500	199400	199500	199400	115
345	20240925	135600	12554267800	199500	199900	199900	199400	141
346	20240925	135500	12526110000	199800	200500	200500	199800	142
347	20240925	135400	12497729400	200500	200500	200500	199800	89
348	20240925	135300	12479918700	200500	200000	200500	199800	118
349	20240925	135200	12456304300	200000	200000	200500	199800	586
350	20240925	135100	12339110100	200500	200000	200500	200000	126
351	20240925	135000	12313858100	200500	200500	200500	200000	29
352	20240925	134900	12308050100	200500	199800	200500	199800	1176
353	20240925	134800	12072886900	199800	199800	199800	199800	18
354	20240925	134700	12069290500	199800	199900	199900	199700	86
355	20240925	134600	12052108300	199900	199900	199900	199900	26
356	20240925	134500	12046910900	199900	199800	199900	199700	83
357	20240925	134400	12030331200	199700	199900	199900	199700	158
358	20240925	134300	11998762300	199900	199900	199900	199800	53
359	20240925	134200	11988169000	199900	199900	199900	199800	50
360	20240925	134100	11978174600	199900	199600	199900	199600	77
361	20240925	134000	11962787900	199800	199800	199800	199800	10
362	20240925	133900	11960789900	199800	199500	199800	199500	53
363	20240925	133800	11950209500	199800	199600	199800	199500	47
364	20240925	133700	11940823600	199400	199700	199800	199400	247
365	20240925	133600	11891518300	199800	199800	199800	199700	20
366	20240925	133500	11887522700	199700	199900	200000	199700	171
367	20240925	133400	11853340200	199900	200000	200000	199900	45
368	20240925	133300	11844342700	200000	200000	200000	199900	26
369	20240925	133200	11839143100	199900	200000	200000	199900	20
370	20240925	133100	11835143700	200000	200500	200500	199900	161
371	20240925	133000	11802954000	199900	200500	200500	199900	461
372	20240925	132900	11710764900	200500	200500	200500	200000	85
373	20240925	132800	11693758400	200500	200500	200500	200000	51
374	20240925	132700	11683534900	200500	200500	200500	200000	43
375	20240925	132600	11674925900	200500	200500	200500	200500	27
376	20240925	132500	11669512400	200500	200500	200500	200000	73
377	20240925	132400	11654876400	200500	200000	200500	200000	584
378	20240925	132300	11538059900	200000	200000	200000	200000	18
379	20240925	132200	11534459900	200000	199900	200000	199900	56
380	20240925	132100	11523263700	199900	199700	199900	199700	42
381	20240925	132000	11514868300	199700	200000	200000	199700	45
382	20240925	131900	11505875500	200000	200000	200000	199800	25
383	20240925	131800	11500877500	199900	199900	200000	199900	113
384	20240925	131700	11478287300	200000	200000	200000	199900	78
385	20240925	131600	11462688100	200000	200000	200000	200000	32
386	20240925	131500	11456288100	200000	200000	200000	200000	16
387	20240925	131400	11453088100	200000	200000	200000	199900	39
388	20240925	131300	11445288400	199900	200000	200000	199800	57
389	20240925	131200	11433895500	200000	200000	200000	199800	18
390	20240925	131100	11430296300	200000	200000	200000	200000	12
391	20240925	131000	11427896300	200000	200000	200000	199700	109
392	20240925	130900	11406104500	199800	199900	199900	199800	289
393	20240925	130800	11348340100	199800	199800	199900	199800	73
394	20240925	130700	11333754500	199800	199800	199900	199700	104
395	20240925	130600	11312975000	199900	199600	199900	199600	220
396	20240925	130500	11269028900	199700	199700	199700	199700	9
397	20240925	130400	11267231600	199700	199800	199800	199600	74
398	20240925	130300	11252452500	199800	199700	199800	199400	126
399	20240925	130200	11227290500	199700	199800	199800	199400	251
400	20240925	130100	11177164800	199900	199900	199900	199900	5
401	20240925	130000	11176165300	199900	199700	199900	199700	17
402	20240925	125900	11172769200	199800	199800	199800	199800	26
403	20240925	125800	11167574400	199700	199800	199800	199300	43
404	20240925	125700	11158989700	199900	199800	199900	199500	113
405	20240925	125600	11136421400	199800	199800	199800	199800	211
406	20240925	125500	11094263600	199800	199800	199800	199800	12
407	20240925	125400	11091866000	199600	199500	199600	199500	51
408	20240925	125300	11081687600	199500	199200	199600	199200	137
409	20240925	125200	11054383500	199200	199100	199200	199100	46
410	20240925	125100	11045221100	199100	199500	199500	199100	365
411	20240925	125000	10972484200	199600	199800	199900	199600	113
412	20240925	124900	10949918600	199800	199700	199800	199700	38
413	20240925	124800	10942327800	199600	199700	199700	199600	15
414	20240925	124700	10939332900	199700	199600	199700	199600	18
415	20240925	124600	10935739000	199700	199600	199700	199600	44
416	20240925	124500	10926953600	199600	199700	199800	199600	40
417	20240925	124400	10918968400	199600	199700	199700	199600	92
418	20240925	124300	10900603400	199700	199500	199900	199500	410
419	20240925	124200	10818752000	199500	199600	199800	199400	201
420	20240925	124100	10778639300	199600	199600	199600	199500	60
421	20240925	124000	10766668000	199500	199600	199700	199500	32
422	20240925	123900	10760281200	199700	199700	199800	199600	47
423	20240925	123800	10750893600	199900	199700	199900	199700	24
424	20240925	123700	10746100000	199700	199700	199700	199600	30
425	20240925	123600	10740111100	199600	199600	199700	199600	23
426	20240925	123500	10735519900	199600	199600	199600	199600	30
427	20240925	123400	10729531900	199600	199700	199700	199600	79
428	20240925	123300	10713756300	199900	199700	199900	199700	7
429	20240925	123200	10712357400	199900	199800	199900	199800	61
430	20240925	123100	10700168200	199800	199800	199800	199800	16
431	20240925	123000	10696971400	199900	199900	199900	199800	44
432	20240925	122900	10688176100	199900	199800	199900	199600	47
433	20240925	122800	10678787700	199800	199500	199800	199500	43
434	20240925	122700	10670198500	199500	199500	199600	199500	25
435	20240925	122600	10665209800	199500	199600	199600	199400	53
436	20240925	122500	10654639700	199600	199500	199600	199500	31
437	20240925	122400	10648454800	199400	199400	199600	199300	31
438	20240925	122300	10642273200	199400	199500	199500	199400	6
439	20240925	122200	10641076600	199500	199400	199500	199300	13
440	20240925	122100	10638484500	199500	199400	199500	199300	47
441	20240925	122000	10629109100	199400	199400	199400	199400	4
442	20240925	121900	10628311500	199300	199600	199600	199200	33
443	20240925	121800	10621732300	199700	199400	199700	199400	63
444	20240925	121700	10609163900	199400	199400	199400	199400	8
445	20240925	121600	10607568700	199500	199200	199500	199200	57
446	20240925	121500	10596198400	199200	199400	199500	199200	59
447	20240925	121400	10584439700	199400	199400	199400	199400	34
448	20240925	121300	10577660100	199400	199100	199500	199100	58
449	20240925	121200	10566103400	199100	199200	199400	199000	114
450	20240925	121100	10543393500	199300	199000	199300	199000	97
451	20240925	121000	10524081000	199000	199000	199200	199000	236
452	20240925	120900	10477089800	199000	199000	199000	199000	20
453	20240925	120800	10473109800	199000	199000	199000	199000	44
454	20240925	120700	10464353800	199000	199000	199000	198900	44
455	20240925	120600	10455598800	199000	199000	199000	198900	90
456	20240925	120500	10437696000	199000	199000	199000	198900	34
457	20240925	120400	10430930600	199000	198900	199000	198900	48
458	20240925	120300	10421379600	199000	198900	199000	198900	34
459	20240925	120200	10414615500	199000	198800	199000	198700	881
460	20240925	120100	10239507600	198800	199000	199000	198800	138
461	20240925	120000	10212063400	199000	199100	199100	198900	242
462	20240925	115900	10163911300	199000	199100	199100	199000	185
463	20240925	115800	10127095700	199000	199300	199300	199000	192
464	20240925	115700	10088869200	199400	199200	199400	199200	154
465	20240925	115600	10058187800	199300	199100	199300	199100	214
466	20240925	115500	10015571700	199200	199500	199500	199200	306
467	20240925	115400	9954590600	199500	199500	199500	199400	29
468	20240925	115300	9948805700	199400	199400	199400	199300	161
469	20240925	115200	9916704500	199400	199500	199500	199300	17
470	20240925	115100	9913313400	199300	199300	199500	199200	234
471	20240925	115000	9866684800	199300	199600	199800	199300	675
472	20240925	114900	9732007700	199500	199600	199600	199400	54
473	20240925	114800	9721234100	199300	199500	199600	199300	45
474	20240925	114700	9712259300	199500	199700	199800	199300	297
475	20240925	114600	9652989200	199700	199900	199900	199500	323
476	20240925	114500	9588510500	199700	199800	199900	199700	115
477	20240925	114400	9565534200	199800	199900	199900	199800	66
478	20240925	114300	9552346900	199800	199900	199900	199800	137
479	20240925	114200	9524967200	199900	199900	199900	199900	26
480	20240925	114100	9519769800	199900	199800	199900	199800	122
481	20240925	114000	9495392000	199900	199900	199900	199800	28
482	20240925	113900	9489795500	199900	199800	199900	199800	92
483	20240925	113800	9471411800	199800	199800	199800	199700	21
484	20240925	113700	9467216500	199900	199800	199900	199800	146
485	20240925	113600	9438044600	199700	199800	199800	199700	65
486	20240925	113500	9425058200	199800	199700	199800	199700	27
487	20240925	113400	9419664500	199800	199700	199800	199700	49
488	20240925	113300	9409875900	199700	199800	199800	199700	48
489	20240925	113200	9400286000	199800	199700	199800	199700	34
490	20240925	113100	9393495400	199700	199800	199800	199700	30
491	20240925	113000	9387502700	199800	199700	199800	199700	31
492	20240925	112900	9381310900	199800	199800	199800	199700	34
493	20240925	112800	9374517800	199700	199800	199800	199700	22
494	20240925	112700	9370122700	199800	199700	199800	199700	9
495	20240925	112600	9368325100	199700	199800	199800	199600	332
496	20240925	112500	9302022800	199800	199800	199800	199700	29
497	20240925	112400	9296229200	199700	199800	199800	199700	42
498	20240925	112300	9287841400	199800	199800	199800	199700	124
499	20240925	112200	9263078200	199800	199600	199800	199600	93
500	20240925	112100	9244502600	199700	199700	199700	199600	44
501	20240925	112000	9235719600	199700	199800	199800	199700	88
502	20240925	111900	9218142800	199800	199700	199800	199600	219
503	20240925	111800	9174408100	199700	199800	199800	199400	234
504	20240925	111700	9127702000	199700	199800	199900	199700	35
505	20240925	111600	9120710100	199800	199700	199800	199700	20
506	20240925	111500	9116714800	199700	199700	199800	199700	83
507	20240925	111400	9100134900	199800	199800	199800	199700	45
508	20240925	111300	9091144500	199800	199900	199900	199700	139
509	20240925	111200	9063384400	199900	199800	199900	199500	422
510	20240925	111100	8979103600	199800	199800	199800	199700	72
511	20240925	111000	8964723500	199900	199900	200000	199600	475
512	20240925	110900	8869825700	199900	199900	200000	199900	31
513	20240925	110800	8863628000	199900	199700	199900	199700	125
514	20240925	110700	8838653800	199700	199700	199700	199700	10
515	20240925	110600	8836656800	199700	199800	199900	199600	314
516	20240925	110500	8773963700	199800	199900	200000	199800	69
517	20240925	110400	8760169200	199900	199900	200000	199800	35
518	20240925	110300	8753173600	199900	200000	200000	199900	156
519	20240925	110200	8721978200	200000	200000	200500	200000	144
520	20240925	110100	8693168200	200500	200500	200500	200000	45
521	20240925	110000	8684146700	200500	200000	200500	200000	46
522	20240925	105900	8674944200	200500	200500	200500	200000	28
523	20240925	105800	8669330700	200000	200500	200500	200000	49
524	20240925	105700	8659510700	200500	199800	200500	199800	291
525	20240925	105600	8601272900	199800	199800	199800	199600	71
526	20240925	105500	8587093300	199700	199900	199900	199600	19
527	20240925	105400	8583296000	199900	199800	199900	199700	213
528	20240925	105300	8540757000	199800	199700	199800	199700	66
529	20240925	105200	8527575200	199800	199900	199900	199700	57
530	20240925	105100	8516186600	199800	199900	200000	199800	92
531	20240925	105000	8497796500	200000	200500	200500	199600	334
532	20240925	104900	8431073300	200000	200500	200500	200000	251
533	20240925	104800	8380871800	200500	200000	200500	200000	111
534	20240925	104700	8358656300	200500	200000	200500	200000	101
535	20240925	104600	8338429800	200500	200000	200500	200000	85
536	20240925	104500	8321409300	200000	200500	200500	200000	281
537	20240925	104400	8265203800	200500	200500	200500	200000	47
538	20240925	104300	8255783300	200500	200000	200500	200000	41
539	20240925	104200	8247573800	200500	200000	200500	200000	30
540	20240925	104100	8241563300	200500	200500	200500	200000	37
541	20240925	104000	8234147300	200500	200000	200500	200000	80
542	20240925	103900	8218120800	200000	200500	200500	200000	88
543	20240925	103800	8200504800	200500	200500	200500	200000	38
544	20240925	103700	8192896300	200500	200500	200500	200000	51
545	20240925	103600	8182677300	200500	200500	200500	200000	74
546	20240925	103500	8167865300	200500	200500	200500	200000	94
547	20240925	103400	8149022300	200500	199900	200500	199900	233
548	20240925	103300	8102363400	200000	200000	200500	199700	813
549	20240925	103200	7939920400	200500	200000	200500	200000	22
550	20240925	103100	7935513400	200000	200500	200500	200000	106
551	20240925	103000	7914284900	200500	200500	200500	200000	72
552	20240925	102900	7899862400	200500	200000	200500	200000	10
553	20240925	102800	7897858900	200000	200500	200500	200000	71
554	20240925	102700	7883648400	200500	200500	200500	200000	101
555	20240925	102600	7863427900	200500	200000	200500	200000	91
556	20240925	102500	7845195400	200000	200500	200500	200000	416
557	20240925	102400	7761806900	200000	199900	200000	199900	70
558	20240925	102300	7747810200	199900	200500	200500	199900	136
559	20240925	102200	7720588600	200000	199200	200500	199200	977
560	20240925	102100	7525366200	199200	199200	199300	199200	21
561	20240925	102000	7521182500	199300	199300	199300	199100	228
562	20240925	101900	7475742700	199500	199100	199500	199000	527
563	20240925	101800	7370796100	199200	199600	199600	199200	482
564	20240925	101700	7274683000	199600	199900	199900	199500	146
565	20240925	101600	7245532000	199900	199600	199900	199600	107
566	20240925	101500	7224162900	199700	200000	200500	199600	730
567	20240925	101400	7078328200	200000	200500	201000	200000	516
568	20240925	101300	6974991700	200500	200500	201000	200500	146
569	20240925	101200	6945714200	200500	200500	201000	200500	148
570	20240925	101100	6915996700	201000	200500	201000	200000	384
571	20240925	101000	6838996200	200500	200500	200500	200500	121
572	20240925	100900	6814735700	200500	200500	200500	200000	61
573	20240925	100800	6802511200	200500	200500	200500	200000	91
574	20240925	100700	6784284700	200500	200500	200500	200000	109
575	20240925	100600	6762452700	200500	199900	200500	199900	286
576	20240925	100500	6705255700	200000	199800	200000	199800	81
577	20240925	100400	6689060900	199900	199700	199900	199700	297
578	20240925	100300	6629721400	199700	199300	199700	199200	850
579	20240925	100200	6460380600	199300	199300	199300	199200	121
580	20240925	100100	6436266900	199400	199100	199400	199000	279
581	20240925	100000	6380672300	199100	199100	199300	199100	127
582	20240925	095900	6355383200	199400	199400	199400	199100	99
583	20240925	095800	6335656300	199200	199400	199400	199200	59
584	20240925	095700	6323895100	199100	199100	199500	199100	316
585	20240925	095600	6260931400	199100	199000	199100	199000	41
586	20240925	095500	6252769900	198900	199000	199200	198900	93
587	20240925	095400	6234266900	198900	199100	199100	198900	101
588	20240925	095300	6214171500	199100	199000	199200	199000	172
589	20240925	095200	6179926500	199000	199000	199000	198900	34
590	20240925	095100	6173160800	199000	198900	199000	198900	173
591	20240925	095000	6138735400	198900	199100	199100	198800	202
592	20240925	094900	6098538900	199100	199100	199200	199100	58
593	20240925	094800	6086988200	199100	199200	199200	199100	60
594	20240925	094700	6075038500	199200	198800	199200	198800	307
595	20240925	094600	6013942500	198800	198500	198900	198500	321
596	20240925	094500	5950124000	198700	199100	199200	198600	721
597	20240925	094400	5806790400	199200	198600	199200	198600	337
598	20240925	094300	5739817600	198600	199100	199100	198600	697
599	20240925	094200	5601219600	199200	199300	199400	199000	373
600	20240925	094100	5526956200	199400	199800	199800	199200	306
601	20240925	094000	5465953000	199800	199800	199900	199600	85
602	20240925	093900	5448972100	199800	199200	199800	199100	288
603	20240925	093800	5391543100	199200	199100	199200	199100	128
604	20240925	093700	5366056500	199100	199700	199700	199100	485
605	20240925	093600	5269407400	199700	200000	200000	199700	52
606	20240925	093500	5259022000	199700	199700	200000	199700	177
607	20240925	093400	5223651400	199700	200500	200500	199500	716
608	20240925	093300	5080573500	200000	201000	201000	200000	112
609	20240925	093200	5058130000	201000	200500	201000	200000	247
610	20240925	093100	5008557500	200500	200500	200500	200500	128
611	20240925	093000	4982893500	200500	200000	200500	200000	191
612	20240925	092900	4944621000	200500	201000	201500	200500	760
613	20240925	092800	4791743000	201500	201500	201500	201000	387
614	20240925	092700	4713777500	201500	201000	201500	200500	442
615	20240925	092600	4624966500	201000	200500	201000	200500	246
616	20240925	092500	4575566000	201000	199800	201000	199800	624
617	20240925	092400	4450639100	200000	199500	200000	199500	806
618	20240925	092300	4289695400	199800	199900	199900	199600	232
619	20240925	092200	4243349700	199900	199900	199900	199600	81
620	20240925	092100	4227166300	199900	199900	199900	199300	774
621	20240925	092000	4072733000	200500	200000	200500	199800	146
622	20240925	091900	4043539200	200000	199800	200500	199800	302
623	20240925	091800	3983143200	199900	200000	200000	199700	249
624	20240925	091700	3933386000	199900	199900	200500	199700	221
625	20240925	091600	3889204100	200500	200500	200500	199800	369
626	20240925	091500	3815421600	200000	200000	200500	199900	270
627	20240925	091400	3761418700	199900	200500	200500	199600	230
628	20240925	091300	3715391500	201000	200000	202000	199600	749
629	20240925	091200	3565196200	201000	201000	201000	199900	2088
630	20240925	091100	3147330600	201000	202000	202500	201000	885
631	20240925	091000	2969096600	202000	202000	202000	201500	1083
632	20240925	090900	2750465100	201500	201500	202000	201000	761
633	20240925	090800	2597101600	201500	200500	201500	200000	2101
634	20240925	090700	2175132600	200500	199800	200500	199600	1115
635	20240925	090600	1951983700	199400	199800	199900	199000	1944
636	20240925	090500	1564210600	199800	199900	199900	199500	408
637	20240925	090400	1482736600	199600	199600	199600	199300	397
638	20240925	090300	1403564400	199100	200000	200500	199100	1749
639	20240925	090200	1053974100	200500	200500	201000	200000	1119
640	20240925	090100	829576600	200500	199700	201000	199600	1347
641	20240925	090000	559827900	199800	199500	200000	199100	2803