KissMeData/058470/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	194000	11684003600	199000	199000	199000	199000	1119
3	20240927	193900	11684003600	199000	199000	199000	199000	0
4	20240927	193800	11684003600	199000	199000	199000	199000	0
5	20240927	193700	11684003600	199000	199000	199000	199000	0
6	20240927	193600	11684003600	199000	199000	199000	199000	0
7	20240927	193500	11684003600	199000	199000	199000	199000	0
8	20240927	193400	11684003600	199000	199000	199000	199000	0
9	20240927	193300	11684003600	199000	199000	199000	199000	0
10	20240927	193200	11684003600	199000	199000	199000	199000	0
11	20240927	193100	11684003600	199000	199000	199000	199000	0
12	20240927	193000	11684003600	199000	199000	199000	199000	0
13	20240927	192900	11684003600	199000	199000	199000	199000	0
14	20240927	192800	11684003600	199000	199000	199000	199000	0
15	20240927	192700	11684003600	199000	199000	199000	199000	0
16	20240927	192600	11684003600	199000	199000	199000	199000	0
17	20240927	192500	11684003600	199000	199000	199000	199000	0
18	20240927	192400	11684003600	199000	199000	199000	199000	0
19	20240927	192300	11684003600	199000	199000	199000	199000	0
20	20240927	192200	11684003600	199000	199000	199000	199000	0
21	20240927	192100	11684003600	199000	199000	199000	199000	0
22	20240927	192000	11684003600	199000	199000	199000	199000	0
23	20240927	191900	11684003600	199000	199000	199000	199000	0
24	20240927	191800	11684003600	199000	199000	199000	199000	0
25	20240927	191700	11684003600	199000	199000	199000	199000	0
26	20240927	191600	11684003600	199000	199000	199000	199000	0
27	20240927	191500	11684003600	199000	199000	199000	199000	0
28	20240927	191400	11684003600	199000	199000	199000	199000	0
29	20240927	191300	11684003600	199000	199000	199000	199000	0
30	20240927	191200	11684003600	199000	199000	199000	199000	0
31	20240927	191100	11684003600	199000	199000	199000	199000	0
32	20240927	191000	11684003600	199000	199000	199000	199000	1119
33	20240927	190900	11684003600	199000	199000	199000	199000	0
34	20240927	190800	11684003600	199000	199000	199000	199000	0
35	20240927	190700	11684003600	199000	199000	199000	199000	0
36	20240927	190600	11684003600	199000	199000	199000	199000	0
37	20240927	190500	11684003600	199000	199000	199000	199000	0
38	20240927	190400	11684003600	199000	199000	199000	199000	0
39	20240927	190300	11684003600	199000	199000	199000	199000	0
40	20240927	190200	11684003600	199000	199000	199000	199000	0
41	20240927	190100	11684003600	199000	199000	199000	199000	0
42	20240927	190000	11684003600	199000	199000	199000	199000	0
43	20240927	185900	11684003600	199000	199000	199000	199000	0
44	20240927	185800	11684003600	199000	199000	199000	199000	0
45	20240927	185700	11684003600	199000	199000	199000	199000	0
46	20240927	185600	11684003600	199000	199000	199000	199000	0
47	20240927	185500	11684003600	199000	199000	199000	199000	0
48	20240927	185400	11684003600	199000	199000	199000	199000	0
49	20240927	185300	11684003600	199000	199000	199000	199000	0
50	20240927	185200	11684003600	199000	199000	199000	199000	0
51	20240927	185100	11684003600	199000	199000	199000	199000	0
52	20240927	185000	11684003600	199000	199000	199000	199000	0
53	20240927	184900	11684003600	199000	199000	199000	199000	0
54	20240927	184800	11684003600	199000	199000	199000	199000	0
55	20240927	184700	11684003600	199000	199000	199000	199000	0
56	20240927	184600	11684003600	199000	199000	199000	199000	0
57	20240927	184500	11684003600	199000	199000	199000	199000	0
58	20240927	184400	11684003600	199000	199000	199000	199000	0
59	20240927	184300	11684003600	199000	199000	199000	199000	0
60	20240927	184200	11684003600	199000	199000	199000	199000	0
61	20240927	184100	11684003600	199000	199000	199000	199000	0
62	20240927	184000	11684003600	199000	199000	199000	199000	1119
63	20240927	183900	11684003600	199000	199000	199000	199000	0
64	20240927	183800	11684003600	199000	199000	199000	199000	0
65	20240927	183700	11684003600	199000	199000	199000	199000	0
66	20240927	183600	11684003600	199000	199000	199000	199000	0
67	20240927	183500	11684003600	199000	199000	199000	199000	0
68	20240927	183400	11684003600	199000	199000	199000	199000	0
69	20240927	183300	11684003600	199000	199000	199000	199000	0
70	20240927	183200	11684003600	199000	199000	199000	199000	0
71	20240927	183100	11684003600	199000	199000	199000	199000	0
72	20240927	183000	11684003600	199000	199000	199000	199000	0
73	20240927	182900	11684003600	199000	199000	199000	199000	0
74	20240927	182800	11684003600	199000	199000	199000	199000	0
75	20240927	182700	11684003600	199000	199000	199000	199000	0
76	20240927	182600	11684003600	199000	199000	199000	199000	0
77	20240927	182500	11684003600	199000	199000	199000	199000	0
78	20240927	182400	11684003600	199000	199000	199000	199000	0
79	20240927	182300	11684003600	199000	199000	199000	199000	0
80	20240927	182200	11684003600	199000	199000	199000	199000	0
81	20240927	182100	11684003600	199000	199000	199000	199000	0
82	20240927	182000	11684003600	199000	199000	199000	199000	0
83	20240927	181900	11684003600	199000	199000	199000	199000	0
84	20240927	181800	11684003600	199000	199000	199000	199000	0
85	20240927	181700	11684003600	199000	199000	199000	199000	0
86	20240927	181600	11684003600	199000	199000	199000	199000	0
87	20240927	181500	11684003600	199000	199000	199000	199000	0
88	20240927	181400	11684003600	199000	199000	199000	199000	0
89	20240927	181300	11684003600	199000	199000	199000	199000	0
90	20240927	181200	11684003600	199000	199000	199000	199000	0
91	20240927	181100	11684003600	199000	199000	199000	199000	0
92	20240927	181000	11684003600	199000	199000	199000	199000	1119
93	20240927	180900	11684003600	199000	199000	199000	199000	0
94	20240927	180800	11684003600	199000	199000	199000	199000	0
95	20240927	180700	11684003600	199000	199000	199000	199000	0
96	20240927	180600	11684003600	199000	199000	199000	199000	0
97	20240927	180500	11684003600	199000	199000	199000	199000	0
98	20240927	180400	11684003600	199000	199000	199000	199000	0
99	20240927	180300	11684003600	199000	199000	199000	199000	0
100	20240927	180200	11684003600	199000	199000	199000	199000	0
101	20240927	180100	11684003600	199000	199000	199000	199000	0
102	20240927	180000	11684003600	199000	199000	199000	199000	0
103	20240927	175900	11684003600	199000	199000	199000	199000	0
104	20240927	175800	11684003600	199000	199000	199000	199000	0
105	20240927	175700	11684003600	199000	199000	199000	199000	0
106	20240927	175600	11684003600	199000	199000	199000	199000	0
107	20240927	175500	11684003600	199000	199000	199000	199000	0
108	20240927	175400	11684003600	199000	199000	199000	199000	0
109	20240927	175300	11684003600	199000	199000	199000	199000	0
110	20240927	175200	11684003600	199000	199000	199000	199000	0
111	20240927	175100	11684003600	199000	199000	199000	199000	0
112	20240927	175000	11684003600	199000	199000	199000	199000	0
113	20240927	174900	11684003600	199000	199000	199000	199000	0
114	20240927	174800	11684003600	199000	199000	199000	199000	0
115	20240927	174700	11684003600	199000	199000	199000	199000	0
116	20240927	174600	11684003600	199000	199000	199000	199000	0
117	20240927	174500	11684003600	199000	199000	199000	199000	0
118	20240927	174400	11684003600	199000	199000	199000	199000	0
119	20240927	174300	11684003600	199000	199000	199000	199000	0
120	20240927	174200	11684003600	199000	199000	199000	199000	0
121	20240927	174100	11684003600	199000	199000	199000	199000	0
122	20240927	174000	11684003600	199000	199000	199000	199000	1119
123	20240927	173900	11684003600	199000	199000	199000	199000	0
124	20240927	173800	11684003600	199000	199000	199000	199000	0
125	20240927	173700	11684003600	199000	199000	199000	199000	0
126	20240927	173600	11684003600	199000	199000	199000	199000	0
127	20240927	173500	11684003600	199000	199000	199000	199000	0
128	20240927	173400	11684003600	199000	199000	199000	199000	0
129	20240927	173300	11684003600	199000	199000	199000	199000	0
130	20240927	173200	11684003600	199000	199000	199000	199000	0
131	20240927	173100	11684003600	199000	199000	199000	199000	0
132	20240927	173000	11684003600	199000	199000	199000	199000	0
133	20240927	172900	11684003600	199000	199000	199000	199000	0
134	20240927	172800	11684003600	199000	199000	199000	199000	0
135	20240927	172700	11684003600	199000	199000	199000	199000	0
136	20240927	172600	11684003600	199000	199000	199000	199000	0
137	20240927	172500	11684003600	199000	199000	199000	199000	0
138	20240927	172400	11684003600	199000	199000	199000	199000	0
139	20240927	172300	11684003600	199000	199000	199000	199000	0
140	20240927	172200	11684003600	199000	199000	199000	199000	0
141	20240927	172100	11684003600	199000	199000	199000	199000	0
142	20240927	172000	11684003600	199000	199000	199000	199000	0
143	20240927	171900	11684003600	199000	199000	199000	199000	0
144	20240927	171800	11684003600	199000	199000	199000	199000	0
145	20240927	171700	11684003600	199000	199000	199000	199000	0
146	20240927	171600	11684003600	199000	199000	199000	199000	0
147	20240927	171500	11684003600	199000	199000	199000	199000	0
148	20240927	171400	11684003600	199000	199000	199000	199000	0
149	20240927	171300	11684003600	199000	199000	199000	199000	0
150	20240927	171200	11684003600	199000	199000	199000	199000	0
151	20240927	171100	11684003600	199000	199000	199000	199000	0
152	20240927	171000	11684003600	199000	199000	199000	199000	1119
153	20240927	170900	11684003600	199000	199000	199000	199000	0
154	20240927	170800	11684003600	199000	199000	199000	199000	0
155	20240927	170700	11684003600	199000	199000	199000	199000	0
156	20240927	170600	11684003600	199000	199000	199000	199000	0
157	20240927	170500	11684003600	199000	199000	199000	199000	0
158	20240927	170400	11684003600	199000	199000	199000	199000	0
159	20240927	170300	11684003600	199000	199000	199000	199000	0
160	20240927	170200	11684003600	199000	199000	199000	199000	0
161	20240927	170100	11684003600	199000	199000	199000	199000	0
162	20240927	170000	11684003600	199000	199000	199000	199000	0
163	20240927	165900	11684003600	199000	199000	199000	199000	0
164	20240927	165800	11684003600	199000	199000	199000	199000	0
165	20240927	165700	11684003600	199000	199000	199000	199000	0
166	20240927	165600	11684003600	199000	199000	199000	199000	0
167	20240927	165500	11684003600	199000	199000	199000	199000	0
168	20240927	165400	11684003600	199000	199000	199000	199000	0
169	20240927	165300	11684003600	199000	199000	199000	199000	0
170	20240927	165200	11684003600	199000	199000	199000	199000	0
171	20240927	165100	11684003600	199000	199000	199000	199000	0
172	20240927	165000	11684003600	199000	199000	199000	199000	0
173	20240927	164900	11684003600	199000	199000	199000	199000	0
174	20240927	164800	11684003600	199000	199000	199000	199000	0
175	20240927	164700	11684003600	199000	199000	199000	199000	0
176	20240927	164600	11684003600	199000	199000	199000	199000	0
177	20240927	164500	11684003600	199000	199000	199000	199000	0
178	20240927	164400	11684003600	199000	199000	199000	199000	0
179	20240927	164300	11684003600	199000	199000	199000	199000	0
180	20240927	164200	11684003600	199000	199000	199000	199000	0
181	20240927	164100	11684003600	199000	199000	199000	199000	0
182	20240927	164000	11684003600	199000	199000	199000	199000	1119
183	20240927	163900	11684003600	199000	199000	199000	199000	0
184	20240927	163800	11684003600	199000	199000	199000	199000	0
185	20240927	163700	11684003600	199000	199000	199000	199000	0
186	20240927	163600	11684003600	199000	199000	199000	199000	0
187	20240927	163500	11684003600	199000	199000	199000	199000	0
188	20240927	163400	11684003600	199000	199000	199000	199000	0
189	20240927	163300	11684003600	199000	199000	199000	199000	0
190	20240927	163200	11684003600	199000	199000	199000	199000	0
191	20240927	163100	11684003600	199000	199000	199000	199000	0
192	20240927	163000	11684003600	199000	199000	199000	199000	0
193	20240927	162900	11684003600	199000	199000	199000	199000	0
194	20240927	162800	11684003600	199000	199000	199000	199000	0
195	20240927	162700	11684003600	199000	199000	199000	199000	0
196	20240927	162600	11684003600	199000	199000	199000	199000	0
197	20240927	162500	11684003600	199000	199000	199000	199000	0
198	20240927	162400	11684003600	199000	199000	199000	199000	0
199	20240927	162300	11684003600	199000	199000	199000	199000	0
200	20240927	162200	11684003600	199000	199000	199000	199000	0
201	20240927	162100	11684003600	199000	199000	199000	199000	0
202	20240927	162000	11684003600	199000	199000	199000	199000	0
203	20240927	161900	11684003600	199000	199000	199000	199000	0
204	20240927	161800	11684003600	199000	199000	199000	199000	0
205	20240927	161700	11684003600	199000	199000	199000	199000	0
206	20240927	161600	11684003600	199000	199000	199000	199000	0
207	20240927	161500	11684003600	199000	199000	199000	199000	0
208	20240927	161400	11684003600	199000	199000	199000	199000	0
209	20240927	161300	11684003600	199000	199000	199000	199000	0
210	20240927	161200	11684003600	199000	199000	199000	199000	0
211	20240927	161100	11684003600	199000	199000	199000	199000	0
212	20240927	161000	11684003600	199000	199000	199000	199000	1119
213	20240927	160900	11684003600	199000	199000	199000	199000	0
214	20240927	160800	11684003600	199000	199000	199000	199000	0
215	20240927	160700	11684003600	199000	199000	199000	199000	0
216	20240927	160600	11684003600	199000	199000	199000	199000	0
217	20240927	160500	11684003600	199000	199000	199000	199000	0
218	20240927	160400	11684003600	199000	199000	199000	199000	0
219	20240927	160300	11684003600	199000	199000	199000	199000	0
220	20240927	160200	11684003600	199000	199000	199000	199000	0
221	20240927	160100	11684003600	199000	199000	199000	199000	0
222	20240927	160000	11684003600	199000	199000	199000	199000	0
223	20240927	155900	11684003600	199000	199000	199000	199000	0
224	20240927	155800	11684003600	199000	199000	199000	199000	0
225	20240927	155700	11684003600	199000	199000	199000	199000	0
226	20240927	155600	11684003600	199000	199000	199000	199000	0
227	20240927	155500	11684003600	199000	199000	199000	199000	0
228	20240927	155400	11684003600	199000	199000	199000	199000	0
229	20240927	155300	11684003600	199000	199000	199000	199000	0
230	20240927	155200	11684003600	199000	199000	199000	199000	0
231	20240927	155100	11684003600	199000	199000	199000	199000	0
232	20240927	155000	11684003600	199000	199000	199000	199000	0
233	20240927	154900	11684003600	199000	199000	199000	199000	0
234	20240927	154800	11684003600	199000	199000	199000	199000	0
235	20240927	154700	11684003600	199000	199000	199000	199000	0
236	20240927	154600	11684003600	199000	199000	199000	199000	0
237	20240927	154500	11684003600	199000	199000	199000	199000	0
238	20240927	154400	11684003600	199000	199000	199000	199000	0
239	20240927	154300	11684003600	199000	199000	199000	199000	0
240	20240927	154200	11684003600	199000	199000	199000	199000	0
241	20240927	154100	11684003600	199000	199000	199000	199000	0
242	20240927	154000	11684003600	199000	199000	199000	199000	1119
243	20240927	153900	11684003600	199000	199000	199000	199000	0
244	20240927	153800	11684003600	199000	199000	199000	199000	0
245	20240927	153700	11684003600	199000	199000	199000	199000	0
246	20240927	153600	11684003600	199000	199000	199000	199000	0
247	20240927	153500	11684003600	199000	199000	199000	199000	0
248	20240927	153400	11684003600	199000	199000	199000	199000	0
249	20240927	153300	11684003600	199000	199000	199000	199000	0
250	20240927	153200	11684003600	199000	199000	199000	199000	0
251	20240927	153100	11684003600	199000	199000	199000	199000	0
252	20240927	153000	11684003600	199000	199000	199000	199000	1119
253	20240927	152900	11461322600	200000	200000	200000	200000	0
254	20240927	152800	11461322600	200000	200000	200000	200000	0
255	20240927	152700	11461322600	200000	200000	200000	200000	0
256	20240927	152600	11461322600	200000	200000	200000	200000	0
257	20240927	152500	11461322600	200000	200000	200000	200000	0
258	20240927	152400	11461322600	200000	200000	200000	200000	0
259	20240927	152300	11461322600	200000	200000	200000	200000	0
260	20240927	152200	11461322600	200000	200000	200000	200000	0
261	20240927	152100	11461322600	200000	200000	200000	200000	0
262	20240927	152000	11461322600	200000	200000	200000	200000	0
263	20240927	151900	11461322600	200000	200500	200500	200000	145
264	20240927	151800	11432317100	200500	200000	200500	200000	46
265	20240927	151700	11423107100	200000	200000	200500	200000	250
266	20240927	151600	11373069600	200500	200000	201000	200000	337
267	20240927	151500	11305480100	200000	200000	200500	200000	249
268	20240927	151400	11255611100	200500	200500	200500	200000	130
269	20240927	151300	11229588100	200500	200000	200500	200000	108
270	20240927	151200	11207952600	200500	200500	200500	200000	76
271	20240927	151100	11192726100	200500	200500	200500	200000	165
272	20240927	151000	11159694100	200500	200500	200500	200000	163
273	20240927	150900	11127040100	200500	200500	200500	200000	91
274	20240927	150800	11108806100	200500	200500	200500	200000	119
275	20240927	150700	11084959100	200500	200500	200500	200000	97
276	20240927	150600	11065521100	200500	200000	200500	200000	62
277	20240927	150500	11053101100	200500	200500	200500	200000	423
278	20240927	150400	10968314600	200500	200500	200500	200000	116
279	20240927	150300	10945079600	200000	200000	200500	200000	130
280	20240927	150200	10919075600	200500	200500	200500	199900	362
281	20240927	150100	10846652200	200500	200000	200500	200000	103
282	20240927	150000	10826027200	200500	200000	200500	200000	67
283	20240927	145900	10812602700	200000	200000	200500	200000	62
284	20240927	145800	10800184200	200000	200500	200500	200000	55
285	20240927	145700	10789169700	200000	200500	200500	200000	112
286	20240927	145600	10766719700	200000	200500	200500	200000	54
287	20240927	145500	10755896700	200000	200000	200500	200000	32
288	20240927	145400	10749487700	200000	200000	200500	200000	47
289	20240927	145300	10740071200	200500	200000	200500	200000	42
290	20240927	145200	10731656700	200500	200500	200500	200000	71
291	20240927	145100	10717436200	200000	200500	200500	200000	66
292	20240927	145000	10704211200	200000	200500	200500	200000	44
293	20240927	144900	10695396700	200000	200000	200500	200000	49
294	20240927	144800	10685582200	200000	200000	200500	200000	72
295	20240927	144700	10671158200	200000	200500	200500	200000	31
296	20240927	144600	10664949200	200000	199900	200500	199900	459
297	20240927	144500	10573148500	199900	200000	200000	199900	75
298	20240927	144400	10558154300	200000	200000	200000	199900	260
299	20240927	144300	10506167600	200000	200500	200500	200000	465
300	20240927	144200	10413155100	200000	200500	200500	200000	50
301	20240927	144100	10403135100	200000	200500	200500	200000	60
302	20240927	144000	10391108600	200000	200000	200500	200000	50
303	20240927	143900	10381095600	200500	200000	200500	200000	56
304	20240927	143800	10369874100	200000	200500	200500	200000	45
305	20240927	143700	10360855600	200000	200500	200500	200000	65
306	20240927	143600	10347832600	200000	200000	200500	200000	78
307	20240927	143500	10332220600	200500	200500	200500	200000	45
308	20240927	143400	10323201100	200500	200000	200500	200000	47
309	20240927	143300	10313791100	200000	200000	200500	200000	59
310	20240927	143200	10301973600	200500	200500	200500	200000	53
311	20240927	143100	10291350600	200000	200500	200500	200000	54
312	20240927	143000	10280539600	200500	200000	200500	200000	66
313	20240927	142900	10267320600	200500	200500	200500	200000	170
314	20240927	142800	10233297600	200000	200500	200500	200000	54
315	20240927	142700	10222481600	200500	200500	200500	200000	90
316	20240927	142600	10204458600	200000	200500	200500	200000	26
317	20240927	142500	10199247600	200500	200500	201000	200500	97
318	20240927	142400	10179789100	201000	201500	201500	201000	80
319	20240927	142300	10163692100	201000	201000	201500	201000	138
320	20240927	142200	10135945100	201000	201500	201500	201000	78
321	20240927	142100	10120233100	201000	201500	201500	201000	44
322	20240927	142000	10111372600	201500	201500	201500	201000	50
323	20240927	141900	10101303100	201000	201500	201500	201000	211
324	20240927	141800	10058798600	201500	201000	201500	201000	38
325	20240927	141700	10051147600	201500	201500	201500	201000	123
326	20240927	141600	10026413100	201500	201500	201500	201000	67
327	20240927	141500	10012923100	201500	201500	201500	201000	28
328	20240927	141400	10007285100	201000	201500	201500	201000	33
329	20240927	141300	10000640600	201000	201500	201500	201000	60
330	20240927	141200	9988553600	201500	201500	201500	201000	42
331	20240927	141100	9980093100	201000	201500	201500	201000	28
332	20240927	141000	9974453100	201000	201500	201500	201000	67
333	20240927	140900	9960955100	201500	201000	201500	201000	57
334	20240927	140800	9949479100	201000	201000	201500	201000	31
335	20240927	140700	9943236100	201500	201500	201500	201000	25
336	20240927	140600	9938201600	201000	201000	201500	201000	123
337	20240927	140500	9913453100	201000	201500	201500	201000	67
338	20240927	140400	9899965100	201500	201000	201500	201000	31
339	20240927	140300	9893723100	201500	201500	201500	201000	130
340	20240927	140200	9867543600	201000	201500	201500	201000	63
341	20240927	140100	9854854100	201500	201500	201500	201000	31
342	20240927	140000	9848611600	201500	201000	201500	201000	125
343	20240927	135900	9823428600	201000	201000	201500	201000	58
344	20240927	135800	9811745100	201500	201500	201500	201000	102
345	20240927	135700	9791200100	201500	201500	201500	201000	136
346	20240927	135600	9763799600	201500	201500	201500	201000	62
347	20240927	135500	9751311100	201000	201000	201500	201000	180
348	20240927	135400	9715046100	201500	201500	201500	201000	87
349	20240927	135300	9697537100	201000	201000	201500	201000	42
350	20240927	135200	9689084100	201000	201500	201500	201000	49
351	20240927	135100	9679214100	201500	201000	201500	201000	27
352	20240927	135000	9673777600	201500	201000	201500	201000	72
353	20240927	134900	9659276100	201000	201500	201500	201000	84
354	20240927	134800	9642368100	201000	201000	201500	201000	39
355	20240927	134700	9634517100	201500	201000	201500	200500	179
356	20240927	134600	9598534600	201000	200500	201000	200500	49
357	20240927	134500	9588692100	200500	201000	201000	200500	40
358	20240927	134400	9580656600	201000	201000	201000	200500	59
359	20240927	134300	9568802100	201000	200500	201000	200500	17
360	20240927	134200	9565391100	201000	201000	201000	200500	50
361	20240927	134100	9555345100	201000	200500	201000	200500	272
362	20240927	134000	9500791600	200000	200500	200500	200000	49
363	20240927	133900	9490971600	200500	201000	201000	200500	35
364	20240927	133800	9483944600	201000	200500	201000	200500	62
365	20240927	133700	9471512100	201000	201000	201000	200500	159
366	20240927	133600	9439581100	200500	200500	201000	200500	50
367	20240927	133500	9429541600	201000	201000	201000	200500	35
368	20240927	133400	9422513100	200500	200500	201000	200500	10
369	20240927	133300	9420506600	200500	200500	201000	200500	33
370	20240927	133200	9413883100	200500	201000	201000	200500	84
371	20240927	133100	9397039100	200500	200500	201000	200500	22
372	20240927	133000	9392623600	200500	200500	201000	200500	339
373	20240927	132900	9324522100	201000	201000	201000	200500	21
374	20240927	132800	9320309100	200500	200500	201000	200500	47
375	20240927	132700	9310868100	200500	201000	201000	200500	25
376	20240927	132600	9305847600	200500	200500	201000	200500	48
377	20240927	132500	9296206100	200500	200500	201000	200500	9
378	20240927	132400	9294400600	200500	200500	201000	200500	37
379	20240927	132300	9286975600	201000	200500	201000	200500	28
380	20240927	132200	9281351600	200500	201000	201000	200500	22
381	20240927	132100	9276937100	200500	200500	201000	200500	40
382	20240927	132000	9268901600	200500	200500	201000	200500	41
383	20240927	131900	9260678600	201000	200500	201000	200500	17
384	20240927	131800	9257266100	200500	200500	201000	200500	141
385	20240927	131700	9228993600	201000	201000	201000	200500	73
386	20240927	131600	9214325100	201000	200500	201000	200500	25
387	20240927	131500	9209302100	200500	201000	201000	200500	63
388	20240927	131400	9196659100	201000	200500	201000	200500	19
389	20240927	131300	9192848100	200500	201000	201000	200500	34
390	20240927	131200	9186021100	200500	201000	201000	200500	41
391	20240927	131100	9177784600	201000	201000	201000	200500	19
392	20240927	131000	9173968600	201000	201000	201000	200500	19
393	20240927	130900	9170150600	200500	200500	201000	200500	20
394	20240927	130800	9166134100	201000	200500	201000	200500	7
395	20240927	130700	9164729600	200500	201000	201000	200500	50
396	20240927	130600	9154697600	200500	201000	201000	200500	33
397	20240927	130500	9148079600	200500	200500	201000	200500	10
398	20240927	130400	9146072600	201000	200500	201000	200500	35
399	20240927	130300	9139039100	200500	201000	201000	200500	10
400	20240927	130200	9137032600	200500	201000	201000	200500	58
401	20240927	130100	9125402100	201000	201000	201000	200500	20
402	20240927	130000	9121385600	200500	201000	201000	200500	101
403	20240927	125900	9101116600	200500	200500	201000	200500	20
404	20240927	125800	9097106100	201000	200500	201000	200500	13
405	20240927	125700	9094493600	200500	201000	201000	200500	6
406	20240927	125600	9093288100	200500	200000	200500	200000	196
407	20240927	125500	9054010100	200000	200000	200500	200000	5
408	20240927	125400	9053008600	200000	200000	200500	200000	22
409	20240927	125300	9048605100	200500	201000	201000	200500	175
410	20240927	125200	9013513600	201000	201000	201000	200500	17
411	20240927	125100	9010097600	200500	201000	201000	200500	14
412	20240927	125000	9007284600	201000	201000	201000	201000	11
413	20240927	124900	9005073600	201000	200500	201000	200500	94
414	20240927	124800	8986225600	200000	201000	201000	200000	593
415	20240927	124700	8867330100	201000	201000	201000	201000	18
416	20240927	124600	8863712100	201000	200500	201000	200500	67
417	20240927	124500	8850252600	200500	200500	201000	200500	9
418	20240927	124400	8848446600	201000	201000	201000	201000	16
419	20240927	124300	8845230600	201000	201000	201000	201000	4
420	20240927	124200	8844426600	200500	201000	201000	200500	14
421	20240927	124100	8841616600	201000	201000	201000	200500	22
422	20240927	124000	8837200600	201000	200500	201000	200500	12
423	20240927	123900	8834793100	200500	201000	201000	200500	55
424	20240927	123800	8823748600	200500	201000	201000	200500	17
425	20240927	123700	8820333600	201000	201000	201000	200500	48
426	20240927	123600	8810707100	200500	200500	201000	200500	5
427	20240927	123500	8809704100	201000	201000	201000	200500	34
428	20240927	123400	8802880100	201000	201000	201000	200500	8
429	20240927	123300	8801274100	200500	200500	201000	200500	282
430	20240927	123200	8744699600	201000	201000	201000	200500	336
431	20240927	123100	8677328100	201000	201000	201000	201000	4
432	20240927	123000	8676524100	200500	201000	201000	200500	13
433	20240927	122900	8673912600	201000	201000	201000	200500	17
434	20240927	122800	8670501100	201000	200500	201000	200500	7
435	20240927	122700	8669094600	200500	201000	201000	200500	14
436	20240927	122600	8666282100	200500	200500	201000	200500	41
437	20240927	122500	8658060100	201000	201000	201000	201000	4
438	20240927	122400	8657256100	200500	201000	201000	200500	19
439	20240927	122300	8653439600	201000	201000	201000	200500	5
440	20240927	122200	8652435600	201000	201000	201000	200500	17
441	20240927	122100	8649019100	201000	201000	201000	200500	17
442	20240927	122000	8645602600	201000	201000	201000	201000	8
443	20240927	121900	8643994600	200500	200500	201000	200500	1455
444	20240927	121800	8352238600	200000	200000	200500	200000	78
445	20240927	121700	8336625600	200500	200500	200500	200000	14
446	20240927	121600	8333823100	200500	200500	200500	200000	16
447	20240927	121500	8330620600	200000	200500	200500	200000	26
448	20240927	121400	8325414600	200500	200500	200500	200500	2
449	20240927	121300	8325013600	200500	200000	200500	200000	5
450	20240927	121200	8324011600	200000	200500	200500	200000	17
451	20240927	121100	8320603600	200500	200500	200500	200500	4
452	20240927	121000	8319801600	200500	200500	200500	200000	15
453	20240927	120900	8316795100	200000	200500	200500	200000	148
454	20240927	120800	8287192600	200000	200500	200500	200000	114
455	20240927	120700	8264391600	200000	200500	200500	200000	32
456	20240927	120600	8257982100	200000	200500	200500	200000	8
457	20240927	120500	8256380100	200500	200500	200500	200000	13
458	20240927	120400	8253778600	200500	200000	200500	200000	32
459	20240927	120300	8247374100	200500	200500	200500	200000	47
460	20240927	120200	8237971600	200500	200500	200500	200000	34
461	20240927	120100	8231161100	200500	200500	200500	200500	10
462	20240927	120000	8229156100	200000	200000	200500	200000	58
463	20240927	115900	8217553600	200500	200000	200500	200000	11
464	20240927	115800	8215349100	200500	200500	200500	200000	18
465	20240927	115700	8211740600	200000	200500	200500	200000	7
466	20240927	115600	8210338600	200000	200500	200500	200000	28
467	20240927	115500	8204737600	200000	200000	200500	200000	13
468	20240927	115400	8202132600	200000	200000	200500	200000	11
469	20240927	115300	8199930600	200500	200500	200500	200000	8
470	20240927	115200	8198327600	200500	200500	200500	200000	19
471	20240927	115100	8194520600	200000	200500	200500	200000	6
472	20240927	115000	8193318600	200500	200500	200500	200000	8
473	20240927	114900	8191715600	200500	200500	200500	200000	25
474	20240927	114800	8186710100	200000	200000	200500	200000	6
475	20240927	114700	8185509100	200500	200500	200500	200000	12
476	20240927	114600	8183104600	200500	200500	200500	200000	20
477	20240927	114500	8179095100	200000	200500	200500	200000	5
478	20240927	114400	8178093600	200500	200500	200500	200000	27
479	20240927	114300	8172681100	200000	200000	200500	200000	27
480	20240927	114200	8167275100	200000	200500	200500	200000	9
481	20240927	114100	8165473100	200000	200000	200500	200000	13
482	20240927	114000	8162867600	200500	200500	200500	200000	22
483	20240927	113900	8158463600	200000	200500	200500	200000	47
484	20240927	113800	8149062600	200000	200500	200500	200000	65
485	20240927	113700	8136058100	200500	200500	200500	200000	35
486	20240927	113600	8129054600	200000	200500	200500	200000	72
487	20240927	113500	8114651100	200000	200500	200500	200000	32
488	20240927	113400	8108243100	200000	200500	200500	200000	24
489	20240927	113300	8103435100	200500	201000	201000	200500	18
490	20240927	113200	8099824600	201000	201000	201000	200500	102
491	20240927	113100	8079352600	201000	200500	201000	200500	25
492	20240927	113000	8074337100	200500	200500	200500	200000	345
493	20240927	112900	8005182100	200000	200500	200500	200000	12
494	20240927	112800	8002776600	200000	200500	201000	200000	9
495	20240927	112700	8000970600	200500	201000	201000	200500	23
496	20240927	112600	7996357100	201000	200500	201000	200500	26
497	20240927	112500	7991139600	200500	200500	201000	200500	27
498	20240927	112400	7985725600	200500	201000	201000	200500	10
499	20240927	112300	7983717600	201000	201000	201000	200500	12
500	20240927	112200	7981307600	200500	201000	201000	200500	7
501	20240927	112100	7979903100	200500	201000	201000	200500	27
502	20240927	112000	7974483600	201000	200500	201000	200500	17
503	20240927	111900	7971072600	201000	200500	201000	200500	54
504	20240927	111800	7960244100	200500	201000	201000	200500	19
505	20240927	111700	7956430600	201000	201000	201000	200500	16
506	20240927	111600	7953219600	200500	201000	201000	200500	22
507	20240927	111500	7948807100	200500	201000	201000	200500	26
508	20240927	111400	7943582100	200500	201000	201000	200500	9
509	20240927	111300	7941777100	200500	200500	201000	200500	239
510	20240927	111200	7893857100	200000	200500	200500	200000	31
511	20240927	111100	7887650100	200000	200000	200000	200000	10
512	20240927	111000	7885650100	200500	200000	200500	200000	38
513	20240927	110900	7878049100	200500	200500	200500	200000	28
514	20240927	110800	7872442100	200500	200000	200500	200000	123
515	20240927	110700	7847841600	200000	200500	200500	200000	14
516	20240927	110600	7845040100	200000	200500	200500	199900	508
517	20240927	110500	7743432000	201000	201000	201000	200500	151
518	20240927	110400	7713155500	201000	200500	201000	200500	33
519	20240927	110300	7706537000	200500	200500	201000	200500	19
520	20240927	110200	7702720000	200500	201000	201000	200500	14
521	20240927	110100	7699907000	201000	201000	201000	200500	12
522	20240927	110000	7697496500	201000	201000	201000	200500	18
523	20240927	105900	7693881000	200500	201000	201000	200500	172
524	20240927	105800	7659309500	201000	201500	201500	201000	35
525	20240927	105700	7652267500	201500	201500	201500	201000	9
526	20240927	105600	7650455500	201000	201500	201500	201000	5
527	20240927	105500	7649448500	201500	201500	201500	201000	18
528	20240927	105400	7645822500	201000	201000	201500	201000	27
529	20240927	105300	7640394000	201500	201500	201500	201000	52
530	20240927	105200	7629918500	201500	202000	202000	201500	23
531	20240927	105100	7625276500	201500	201500	202000	201500	30
532	20240927	105000	7619231000	202000	202000	202000	201500	14
533	20240927	104900	7616404000	201500	201500	202000	201500	110
534	20240927	104800	7594237000	201000	201500	202000	201000	32
535	20240927	104700	7587789000	201500	202000	202500	201500	102
536	20240927	104600	7567157500	202500	202000	202500	202000	172
537	20240927	104500	7532342000	202000	202000	203000	202000	918
538	20240927	104400	7346465000	202000	202000	202000	201500	25
539	20240927	104300	7341421000	202000	202000	202000	201500	238
540	20240927	104200	7293396000	201000	201500	202000	201000	163
541	20240927	104100	7260527500	201500	202000	202000	201500	132
542	20240927	104000	7233924500	202000	202000	202500	201500	694
543	20240927	103900	7093629500	201000	201000	202000	201000	180
544	20240927	103800	7057371000	201500	201000	201500	200500	356
545	20240927	103700	6985867500	201000	201500	201500	201000	526
546	20240927	103600	6879957500	201500	200000	201500	200000	458
547	20240927	103500	6787948000	200500	199900	200500	199900	88
548	20240927	103400	6770346700	200000	199900	200000	199800	75
549	20240927	103300	6755355800	199900	199800	199900	199700	127
550	20240927	103200	6729979900	199800	200500	200500	199600	344
551	20240927	103100	6661233300	200500	200500	202000	200000	188
552	20240927	103000	6623450300	200500	199900	200500	199700	339
553	20240927	102900	6555729500	199900	200500	200500	199000	1731
554	20240927	102800	6210081200	200000	200000	200500	200000	35
555	20240927	102700	6203080700	200000	201000	201000	200000	416
556	20240927	102600	6119592200	201500	201500	201500	201000	36
557	20240927	102500	6112343200	201500	201500	201500	201500	12
558	20240927	102400	6109925200	201500	201500	201500	201000	69
559	20240927	102300	6096022200	201500	201500	201500	201500	42
560	20240927	102200	6087559200	201500	201500	201500	201500	167
561	20240927	102100	6053908700	202000	202000	202000	201500	79
562	20240927	102000	6037952700	202000	202000	202000	201500	124
563	20240927	101900	6012937200	202000	201500	202000	201500	17
564	20240927	101800	6009505700	202000	202000	202000	201500	99
565	20240927	101700	5989514700	202000	201000	202000	201000	258
566	20240927	101600	5937485200	201500	201500	201500	201000	84
567	20240927	101500	5920564200	201000	201000	201500	201000	101
568	20240927	101400	5900238200	201000	201000	201000	200500	225
569	20240927	101300	5855099200	201000	200500	201000	200500	222
570	20240927	101200	5810548200	200500	200500	201000	200500	108
571	20240927	101100	5788869700	200500	200500	201000	200500	124
572	20240927	101000	5763968700	200500	201500	201500	200500	228
573	20240927	100900	5718122200	201500	201500	201500	201000	79
574	20240927	100800	5702209700	201000	201000	201500	201000	96
575	20240927	100700	5682910200	201000	201500	202000	201000	165
576	20240927	100600	5649636200	201500	201500	201500	201000	183
577	20240927	100500	5612815700	201500	201500	202000	201000	856
578	20240927	100400	5440345200	201500	202000	202000	201500	171
579	20240927	100300	5405814700	201500	202000	202000	201500	146
580	20240927	100200	5376346700	202000	202500	202500	202000	43
581	20240927	100100	5367651200	202500	201500	202500	201500	142
582	20240927	100000	5338937700	202000	202500	202500	201500	369
583	20240927	095900	5264423700	202500	202500	203000	202000	174
584	20240927	095800	5229188200	202500	202000	202500	202000	195
585	20240927	095700	5189777700	202500	202500	203000	202000	255
586	20240927	095600	5138170700	202500	202500	203000	202000	861
587	20240927	095500	4963886200	202500	202500	202500	202000	283
588	20240927	095400	4906608200	202500	202500	203000	202000	1042
589	20240927	095300	4695574200	202000	202500	202500	202000	117
590	20240927	095200	4671899200	202500	202500	202500	202000	77
591	20240927	095100	4656307200	202500	202000	202500	201500	115
592	20240927	095000	4633067200	202000	202500	203000	201500	245
593	20240927	094900	4583566200	202500	202500	203000	202000	269
594	20240927	094800	4529111700	202500	203000	203000	202000	328
595	20240927	094700	4462632200	203000	203000	203000	202500	228
596	20240927	094600	4416355200	203000	203000	203000	202500	268
597	20240927	094500	4362039200	202500	202500	203000	202500	242
598	20240927	094400	4312974200	202000	203000	203000	202000	169
599	20240927	094300	4278771700	203000	203000	203000	202500	114
600	20240927	094200	4255634700	203000	203000	203000	202500	291
601	20240927	094100	4196593200	203000	202500	203000	202500	260
602	20240927	094000	4143921700	202500	202500	202500	202000	66
603	20240927	093900	4130559200	202500	202500	202500	202000	302
604	20240927	093800	4069420700	202500	202500	203000	202500	563
605	20240927	093700	3955357700	202500	203000	203000	202500	56
606	20240927	093600	3943990200	203000	202500	203000	202500	248
607	20240927	093500	3893717200	202500	203000	203000	202500	140
608	20240927	093400	3865303200	203000	202500	203000	202500	77
609	20240927	093300	3849673700	202500	203000	203000	202500	377
610	20240927	093200	3773233700	203000	203000	203000	202500	135
611	20240927	093100	3745830200	203000	203000	203000	203000	204
612	20240927	093000	3704418200	203500	203000	203500	202500	392
613	20240927	092900	3624848700	202500	202500	203500	202500	68
614	20240927	092800	3611049700	202500	203000	203000	202500	463
615	20240927	092700	3517245200	203000	202500	203000	202500	274
616	20240927	092600	3461624200	203000	203500	203500	202500	301
617	20240927	092500	3400497200	203500	204000	204000	202500	1360
618	20240927	092400	3123981200	204000	204000	204000	203500	495
619	20240927	092300	3023085700	204000	204000	204500	203500	1105
620	20240927	092200	2797610700	203500	203000	204000	202500	637
621	20240927	092100	2667893200	203000	204000	204000	202500	874
622	20240927	092000	2490201700	204000	203500	204000	203500	491
623	20240927	091900	2390082200	203500	203000	204000	203000	670
624	20240927	091800	2253843200	203000	202500	203000	202000	267
625	20240927	091700	2199766200	202500	203000	203000	202000	248
626	20240927	091600	2149530200	203000	202500	203000	202500	241
627	20240927	091500	2100627200	203000	203000	203500	202500	512
628	20240927	091400	1996626700	203000	201500	203000	201500	921
629	20240927	091300	1810116700	202000	202000	202000	201500	417
630	20240927	091200	1725883200	202000	202000	202000	201500	372
631	20240927	091100	1650778700	201500	201000	202000	201000	441
632	20240927	091000	1561923700	201000	201500	202000	201000	136
633	20240927	090900	1534562700	202000	200500	202000	200500	439
634	20240927	090800	1446162200	200500	200500	201000	199800	569
635	20240927	090700	1332017900	200000	200000	200000	199100	582
636	20240927	090600	1215811000	200500	200500	201500	199200	749
637	20240927	090500	1066042000	200000	199600	202000	199500	617
638	20240927	090400	942204600	199600	198800	199900	198400	647
639	20240927	090300	813324400	198300	199000	199100	198300	750
640	20240927	090200	664359500	199100	198800	199300	198700	299
641	20240927	090100	604848600	198800	199900	200500	198800	628
642	20240927	090000	479801900	199500	202000	202000	199400	2330