KissMeData/006110/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	184600	1161152450	41650	41650	41650	41650	918
3	20240909	184500	1161152450	41650	41650	41650	41650	0
4	20240909	184400	1161152450	41650	41650	41650	41650	0
5	20240909	184300	1161152450	41650	41650	41650	41650	0
6	20240909	184200	1161152450	41650	41650	41650	41650	0
7	20240909	184100	1161152450	41650	41650	41650	41650	0
8	20240909	184000	1161152450	41650	41650	41650	41650	0
9	20240909	183900	1161152450	41650	41650	41650	41650	0
10	20240909	183800	1161152450	41650	41650	41650	41650	0
11	20240909	183700	1161152450	41650	41650	41650	41650	0
12	20240909	183600	1161152450	41650	41650	41650	41650	0
13	20240909	183500	1161152450	41650	41650	41650	41650	0
14	20240909	183400	1161152450	41650	41650	41650	41650	0
15	20240909	183300	1161152450	41650	41650	41650	41650	0
16	20240909	183200	1161152450	41650	41650	41650	41650	0
17	20240909	183100	1161152450	41650	41650	41650	41650	0
18	20240909	183000	1161152450	41650	41650	41650	41650	0
19	20240909	182900	1161152450	41650	41650	41650	41650	0
20	20240909	182800	1161152450	41650	41650	41650	41650	0
21	20240909	182700	1161152450	41650	41650	41650	41650	0
22	20240909	182600	1161152450	41650	41650	41650	41650	0
23	20240909	182500	1161152450	41650	41650	41650	41650	0
24	20240909	182400	1161152450	41650	41650	41650	41650	0
25	20240909	182300	1161152450	41650	41650	41650	41650	0
26	20240909	182200	1161152450	41650	41650	41650	41650	0
27	20240909	182100	1161152450	41650	41650	41650	41650	0
28	20240909	182000	1161152450	41650	41650	41650	41650	0
29	20240909	181900	1161152450	41650	41650	41650	41650	0
30	20240909	181800	1161152450	41650	41650	41650	41650	0
31	20240909	181700	1161152450	41650	41650	41650	41650	0
32	20240909	181600	1161152450	41650	41650	41650	41650	918
33	20240909	181500	1161152450	41650	41650	41650	41650	0
34	20240909	181400	1161152450	41650	41650	41650	41650	0
35	20240909	181300	1161152450	41650	41650	41650	41650	0
36	20240909	181200	1161152450	41650	41650	41650	41650	0
37	20240909	181100	1161152450	41650	41650	41650	41650	0
38	20240909	181000	1161152450	41650	41650	41650	41650	0
39	20240909	180900	1161152450	41650	41650	41650	41650	0
40	20240909	180800	1161152450	41650	41650	41650	41650	0
41	20240909	180700	1161152450	41650	41650	41650	41650	0
42	20240909	180600	1161152450	41650	41650	41650	41650	0
43	20240909	180500	1161152450	41650	41650	41650	41650	0
44	20240909	180400	1161152450	41650	41650	41650	41650	0
45	20240909	180300	1161152450	41650	41650	41650	41650	0
46	20240909	180200	1161152450	41650	41650	41650	41650	0
47	20240909	180100	1161152450	41650	41650	41650	41650	0
48	20240909	180000	1161152450	41650	41650	41650	41650	0
49	20240909	175900	1161152450	41650	41650	41650	41650	0
50	20240909	175800	1161152450	41650	41650	41650	41650	0
51	20240909	175700	1161152450	41650	41650	41650	41650	0
52	20240909	175600	1161152450	41650	41650	41650	41650	0
53	20240909	175500	1161152450	41650	41650	41650	41650	0
54	20240909	175400	1161152450	41650	41650	41650	41650	0
55	20240909	175300	1161152450	41650	41650	41650	41650	0
56	20240909	175200	1161152450	41650	41650	41650	41650	0
57	20240909	175100	1161152450	41650	41650	41650	41650	0
58	20240909	175000	1161152450	41650	41650	41650	41650	0
59	20240909	174900	1161152450	41650	41650	41650	41650	0
60	20240909	174800	1161152450	41650	41650	41650	41650	0
61	20240909	174700	1161152450	41650	41650	41650	41650	0
62	20240909	174600	1161152450	41650	41650	41650	41650	918
63	20240909	174500	1161152450	41650	41650	41650	41650	0
64	20240909	174400	1161152450	41650	41650	41650	41650	0
65	20240909	174300	1161152450	41650	41650	41650	41650	0
66	20240909	174200	1161152450	41650	41650	41650	41650	0
67	20240909	174100	1161152450	41650	41650	41650	41650	0
68	20240909	174000	1161152450	41650	41650	41650	41650	0
69	20240909	173900	1161152450	41650	41650	41650	41650	0
70	20240909	173800	1161152450	41650	41650	41650	41650	0
71	20240909	173700	1161152450	41650	41650	41650	41650	0
72	20240909	173600	1161152450	41650	41650	41650	41650	0
73	20240909	173500	1161152450	41650	41650	41650	41650	0
74	20240909	173400	1161152450	41650	41650	41650	41650	0
75	20240909	173300	1161152450	41650	41650	41650	41650	0
76	20240909	173200	1161152450	41650	41650	41650	41650	0
77	20240909	173100	1161152450	41650	41650	41650	41650	0
78	20240909	173000	1161152450	41650	41650	41650	41650	0
79	20240909	172900	1161152450	41650	41650	41650	41650	0
80	20240909	172800	1161152450	41650	41650	41650	41650	0
81	20240909	172700	1161152450	41650	41650	41650	41650	0
82	20240909	172600	1161152450	41650	41650	41650	41650	0
83	20240909	172500	1161152450	41650	41650	41650	41650	0
84	20240909	172400	1161152450	41650	41650	41650	41650	0
85	20240909	172300	1161152450	41650	41650	41650	41650	0
86	20240909	172200	1161152450	41650	41650	41650	41650	0
87	20240909	172100	1161152450	41650	41650	41650	41650	0
88	20240909	172000	1161152450	41650	41650	41650	41650	0
89	20240909	171900	1161152450	41650	41650	41650	41650	0
90	20240909	171800	1161152450	41650	41650	41650	41650	0
91	20240909	171700	1161152450	41650	41650	41650	41650	0
92	20240909	171600	1161152450	41650	41650	41650	41650	918
93	20240909	171500	1161152450	41650	41650	41650	41650	0
94	20240909	171400	1161152450	41650	41650	41650	41650	0
95	20240909	171300	1161152450	41650	41650	41650	41650	0
96	20240909	171200	1161152450	41650	41650	41650	41650	0
97	20240909	171100	1161152450	41650	41650	41650	41650	0
98	20240909	171000	1161152450	41650	41650	41650	41650	0
99	20240909	170900	1161152450	41650	41650	41650	41650	0
100	20240909	170800	1161152450	41650	41650	41650	41650	0
101	20240909	170700	1161152450	41650	41650	41650	41650	0
102	20240909	170600	1161152450	41650	41650	41650	41650	0
103	20240909	170500	1161152450	41650	41650	41650	41650	0
104	20240909	170400	1161152450	41650	41650	41650	41650	0
105	20240909	170300	1161152450	41650	41650	41650	41650	0
106	20240909	170200	1161152450	41650	41650	41650	41650	0
107	20240909	170100	1161152450	41650	41650	41650	41650	0
108	20240909	170000	1161152450	41650	41650	41650	41650	0
109	20240909	165900	1161152450	41650	41650	41650	41650	0
110	20240909	165800	1161152450	41650	41650	41650	41650	0
111	20240909	165700	1161152450	41650	41650	41650	41650	0
112	20240909	165600	1161152450	41650	41650	41650	41650	0
113	20240909	165500	1161152450	41650	41650	41650	41650	0
114	20240909	165400	1161152450	41650	41650	41650	41650	0
115	20240909	165300	1161152450	41650	41650	41650	41650	0
116	20240909	165200	1161152450	41650	41650	41650	41650	0
117	20240909	165100	1161152450	41650	41650	41650	41650	0
118	20240909	165000	1161152450	41650	41650	41650	41650	0
119	20240909	164900	1161152450	41650	41650	41650	41650	0
120	20240909	164800	1161152450	41650	41650	41650	41650	0
121	20240909	164700	1161152450	41650	41650	41650	41650	0
122	20240909	164600	1161152450	41650	41650	41650	41650	918
123	20240909	164500	1161152450	41650	41650	41650	41650	0
124	20240909	164400	1161152450	41650	41650	41650	41650	0
125	20240909	164300	1161152450	41650	41650	41650	41650	0
126	20240909	164200	1161152450	41650	41650	41650	41650	0
127	20240909	164100	1161152450	41650	41650	41650	41650	0
128	20240909	164000	1161152450	41650	41650	41650	41650	0
129	20240909	163900	1161152450	41650	41650	41650	41650	0
130	20240909	163800	1161152450	41650	41650	41650	41650	0
131	20240909	163700	1161152450	41650	41650	41650	41650	0
132	20240909	163600	1161152450	41650	41650	41650	41650	0
133	20240909	163500	1161152450	41650	41650	41650	41650	0
134	20240909	163400	1161152450	41650	41650	41650	41650	0
135	20240909	163300	1161152450	41650	41650	41650	41650	0
136	20240909	163200	1161152450	41650	41650	41650	41650	0
137	20240909	163100	1161152450	41650	41650	41650	41650	0
138	20240909	163000	1161152450	41650	41650	41650	41650	0
139	20240909	162900	1161152450	41650	41650	41650	41650	0
140	20240909	162800	1161152450	41650	41650	41650	41650	0
141	20240909	162700	1161152450	41650	41650	41650	41650	0
142	20240909	162600	1161152450	41650	41650	41650	41650	0
143	20240909	162500	1161152450	41650	41650	41650	41650	0
144	20240909	162400	1161152450	41650	41650	41650	41650	0
145	20240909	162300	1161152450	41650	41650	41650	41650	0
146	20240909	162200	1161152450	41650	41650	41650	41650	0
147	20240909	162100	1161152450	41650	41650	41650	41650	0
148	20240909	162000	1161152450	41650	41650	41650	41650	0
149	20240909	161900	1161152450	41650	41650	41650	41650	0
150	20240909	161800	1161152450	41650	41650	41650	41650	0
151	20240909	161700	1161152450	41650	41650	41650	41650	0
152	20240909	161600	1161152450	41650	41650	41650	41650	918
153	20240909	161500	1161152450	41650	41650	41650	41650	0
154	20240909	161400	1161152450	41650	41650	41650	41650	0
155	20240909	161300	1161152450	41650	41650	41650	41650	0
156	20240909	161200	1161152450	41650	41650	41650	41650	0
157	20240909	161100	1161152450	41650	41650	41650	41650	0
158	20240909	161000	1161152450	41650	41650	41650	41650	0
159	20240909	160900	1161152450	41650	41650	41650	41650	0
160	20240909	160800	1161152450	41650	41650	41650	41650	0
161	20240909	160700	1161152450	41650	41650	41650	41650	0
162	20240909	160600	1161152450	41650	41650	41650	41650	0
163	20240909	160500	1161152450	41650	41650	41650	41650	0
164	20240909	160400	1161152450	41650	41650	41650	41650	0
165	20240909	160300	1161152450	41650	41650	41650	41650	0
166	20240909	160200	1161152450	41650	41650	41650	41650	0
167	20240909	160100	1161152450	41650	41650	41650	41650	0
168	20240909	160000	1161152450	41650	41650	41650	41650	0
169	20240909	155900	1161152450	41650	41650	41650	41650	0
170	20240909	155800	1161152450	41650	41650	41650	41650	0
171	20240909	155700	1161152450	41650	41650	41650	41650	0
172	20240909	155600	1161152450	41650	41650	41650	41650	0
173	20240909	155500	1161152450	41650	41650	41650	41650	0
174	20240909	155400	1161152450	41650	41650	41650	41650	0
175	20240909	155300	1161152450	41650	41650	41650	41650	0
176	20240909	155200	1161152450	41650	41650	41650	41650	0
177	20240909	155100	1161152450	41650	41650	41650	41650	0
178	20240909	155000	1161152450	41650	41650	41650	41650	0
179	20240909	154900	1161152450	41650	41650	41650	41650	0
180	20240909	154800	1161152450	41650	41650	41650	41650	0
181	20240909	154700	1161152450	41650	41650	41650	41650	0
182	20240909	154600	1161152450	41650	41650	41650	41650	918
183	20240909	154500	1161152450	41650	41650	41650	41650	0
184	20240909	154400	1161152450	41650	41650	41650	41650	0
185	20240909	154300	1161152450	41650	41650	41650	41650	0
186	20240909	154200	1161152450	41650	41650	41650	41650	0
187	20240909	154100	1161152450	41650	41650	41650	41650	0
188	20240909	154000	1161152450	41650	41650	41650	41650	0
189	20240909	153900	1161152450	41650	41650	41650	41650	0
190	20240909	153800	1161152450	41650	41650	41650	41650	0
191	20240909	153700	1161152450	41650	41650	41650	41650	0
192	20240909	153600	1161152450	41650	41650	41650	41650	0
193	20240909	153500	1161152450	41650	41650	41650	41650	0
194	20240909	153400	1161152450	41650	41650	41650	41650	0
195	20240909	153300	1161152450	41650	41650	41650	41650	0
196	20240909	153200	1161152450	41650	41650	41650	41650	0
197	20240909	153100	1161152450	41650	41650	41650	41650	0
198	20240909	153000	1161152450	41650	41650	41650	41650	918
199	20240909	152900	1122917750	41650	41650	41650	41650	0
200	20240909	152800	1122917750	41650	41650	41650	41650	0
201	20240909	152700	1122917750	41650	41650	41650	41650	0
202	20240909	152600	1122917750	41650	41650	41650	41650	0
203	20240909	152500	1122917750	41650	41650	41650	41650	0
204	20240909	152400	1122917750	41650	41650	41650	41650	0
205	20240909	152300	1122917750	41650	41650	41650	41650	0
206	20240909	152200	1122917750	41650	41650	41650	41650	0
207	20240909	152100	1122917750	41650	41650	41650	41650	0
208	20240909	152000	1122917750	41650	41650	41650	41650	0
209	20240909	151900	1122917750	41650	41600	41750	41500	180
210	20240909	151800	1115431350	41600	41500	41600	41500	255
211	20240909	151700	1104847400	41500	41650	41650	41500	1529
212	20240909	151600	1041317700	41650	41700	41700	41650	43
213	20240909	151500	1039524650	41700	41700	41700	41600	144
214	20240909	151400	1033527750	41700	41700	41700	41650	5
215	20240909	151300	1033319300	41700	41700	41700	41700	80
216	20240909	151200	1029983300	41700	41700	41700	41700	1
217	20240909	151100	1029941600	41650	41650	41650	41600	289
218	20240909	151000	1017905000	41650	41650	41700	41650	182
219	20240909	150900	1010323050	41700	41700	41700	41700	99
220	20240909	150800	1006194750	41700	41700	41700	41700	74
221	20240909	150700	1003108950	41700	41750	41750	41700	32
222	20240909	150600	1001773950	41750	41700	41750	41700	16
223	20240909	150500	1001106700	41700	41600	41750	41600	125
224	20240909	150400	995895350	41850	41900	41900	41600	427
225	20240909	150300	978090900	41900	41900	41900	41800	161
226	20240909	150200	971357800	41900	41850	41900	41850	7
227	20240909	150100	971064550	41850	41850	41850	41850	51
228	20240909	150000	968930200	41850	41950	41950	41850	136
229	20240909	145900	963236250	41950	42050	42050	41950	190
230	20240909	145800	955256700	42050	42050	42050	42050	20
231	20240909	145700	954415700	42100	42100	42100	42000	49
232	20240909	145600	952356500	42050	42050	42050	42050	15
233	20240909	145500	951725750	42050	42050	42050	42050	0
234	20240909	145400	951725750	42050	42050	42050	42050	3
235	20240909	145300	951599600	42050	42050	42050	42050	5
236	20240909	145200	951389350	42000	42050	42050	42000	6
237	20240909	145100	951137100	42150	42150	42150	42150	5
238	20240909	145000	950926350	42150	42000	42150	42000	130
239	20240909	144900	945464400	42000	42150	42150	42000	136
240	20240909	144800	939750600	42150	42100	42150	42100	103
241	20240909	144700	935414250	42100	42100	42100	42100	1
242	20240909	144600	935372150	42050	42050	42100	42000	84
243	20240909	144500	931840000	42050	42050	42050	42050	2
244	20240909	144400	931755900	42100	42100	42100	42100	35
245	20240909	144300	930282400	42150	42150	42150	42150	0
246	20240909	144200	930282400	42150	42150	42150	42150	6
247	20240909	144100	930029500	42150	42150	42150	42150	0
248	20240909	144000	930029500	42150	42150	42150	42150	1
249	20240909	143900	929987350	42100	42100	42100	42100	11
250	20240909	143800	929524250	42050	42050	42050	42050	50
251	20240909	143700	927421750	42050	42050	42050	42050	0
252	20240909	143600	927421750	42050	42200	42200	42050	107
253	20240909	143500	922918250	42150	42150	42150	42150	1
254	20240909	143400	922876100	42150	42150	42150	42150	3
255	20240909	143300	922749650	42150	42150	42150	42150	13
256	20240909	143200	922201700	42100	42100	42100	42100	0
257	20240909	143100	922201700	42100	42100	42100	42100	0
258	20240909	143000	922201700	42100	42100	42100	42100	0
259	20240909	142900	922201700	42100	42150	42150	42100	22
260	20240909	142800	921275050	42150	42150	42200	42150	40
261	20240909	142700	919588500	42150	42150	42150	42150	1
262	20240909	142600	919546350	42100	42100	42100	42050	99
263	20240909	142500	915378950	42050	42050	42050	42050	69
264	20240909	142400	912477500	42100	42100	42100	42100	2
265	20240909	142300	912393300	42100	42050	42100	42050	12
266	20240909	142200	911888650	42100	42100	42100	42100	99
267	20240909	142100	907720750	42100	42050	42100	42050	2
268	20240909	142000	907636600	42050	42050	42050	42050	2
269	20240909	141900	907552500	42050	42100	42100	42050	5
270	20240909	141800	907342050	42050	42050	42050	42050	0
271	20240909	141700	907342050	42050	42050	42050	42050	0
272	20240909	141600	907342050	42050	42100	42100	42050	15
273	20240909	141500	906711250	42100	42100	42100	42100	1
274	20240909	141400	906669150	42100	42100	42100	42100	4
275	20240909	141300	906500750	42100	42050	42100	42050	2
276	20240909	141200	906416600	42050	42050	42050	42050	11
277	20240909	141100	905954050	42050	42100	42100	42050	8
278	20240909	141000	905617300	42100	42100	42100	42100	2
279	20240909	140900	905533100	42200	42200	42200	42200	0
280	20240909	140800	905533100	42200	42050	42200	42050	27
281	20240909	140700	904395500	42050	42050	42050	42050	0
282	20240909	140600	904395500	42050	42050	42200	42000	23
283	20240909	140500	903425700	42050	42000	42050	42000	12
284	20240909	140400	902921150	42000	42000	42000	42000	0
285	20240909	140300	902921150	42000	42000	42000	42000	0
286	20240909	140200	902921150	42000	42050	42050	42000	4
287	20240909	140100	902753000	42000	42050	42050	42000	23
288	20240909	140000	901786350	42000	42050	42050	42000	94
289	20240909	135900	897834650	42050	42050	42050	42050	13
290	20240909	135800	897288000	42050	42100	42100	42050	213
291	20240909	135700	888330450	42100	42100	42100	42100	13
292	20240909	135600	887783150	42100	42100	42100	42100	12
293	20240909	135500	887277950	42250	42250	42250	42250	5
294	20240909	135400	887066700	42050	42100	42250	42050	106
295	20240909	135300	882604000	42150	42200	42200	42150	90
296	20240909	135200	878809650	42200	42200	42200	42200	0
297	20240909	135100	878809650	42200	42200	42200	42200	24
298	20240909	135000	877796850	42150	42250	42250	42150	123
299	20240909	134900	872601450	42250	42250	42250	42250	24
300	20240909	134800	871587450	42250	42250	42300	42250	85
301	20240909	134700	867994700	42250	42250	42250	42250	34
302	20240909	134600	866558200	42150	42200	42200	42150	98
303	20240909	134500	862422650	42150	42150	42150	42150	2
304	20240909	134400	862338350	42100	42100	42100	42100	30
305	20240909	134300	861075350	42150	42150	42150	42150	11
306	20240909	134200	860611700	42150	42150	42150	42150	7
307	20240909	134100	860316650	42150	42100	42150	42050	33
308	20240909	134000	858926450	42050	42050	42050	42050	1
309	20240909	133900	858884400	42050	42000	42050	42000	33
310	20240909	133800	857497850	42000	42000	42000	42000	7
311	20240909	133700	857203850	42000	41950	42000	41950	16
312	20240909	133600	856532100	42000	42000	42000	42000	0
313	20240909	133500	856532100	42000	41850	42000	41850	13
314	20240909	133400	855987900	41800	41800	41800	41800	0
315	20240909	133300	855987900	41800	41950	42000	41800	24
316	20240909	133200	854982500	41800	41850	41850	41800	44
317	20240909	133100	853143100	41850	41850	41850	41850	0
318	20240909	133000	853143100	41850	41850	41850	41850	20
319	20240909	132900	852306100	41850	41850	41850	41850	211
320	20240909	132800	843475750	41800	41800	41800	41800	250
321	20240909	132700	833025750	41850	41850	41850	41850	9
322	20240909	132600	832649100	41850	41850	41850	41850	19
323	20240909	132500	831853950	41850	41850	41850	41850	47
324	20240909	132400	829887000	41850	41850	41850	41800	39
325	20240909	132300	828256350	41850	41850	41850	41800	239
326	20240909	132200	818255000	41900	41900	41900	41900	18
327	20240909	132100	817500800	41900	41950	41950	41900	12
328	20240909	132000	816997550	41900	41900	41900	41900	262
329	20240909	131900	806019750	41950	41950	41950	41950	3
330	20240909	131800	805893900	41950	41950	41950	41950	169
331	20240909	131700	798804350	41900	41900	41900	41900	100
332	20240909	131600	794614350	41950	42000	42000	41950	31
333	20240909	131500	793312900	42000	42000	42000	42000	0
334	20240909	131400	793312900	42000	42100	42100	41950	99
335	20240909	131300	789147600	42150	42150	42150	42150	7
336	20240909	131200	788852550	42150	42150	42150	42150	39
337	20240909	131100	787208700	42100	42100	42100	42100	28
338	20240909	131000	786029900	42050	42000	42050	42000	117
339	20240909	130900	781111150	41950	41950	41950	41950	12
340	20240909	130800	780607750	41850	41850	41850	41850	0
341	20240909	130700	780607750	41850	41850	41850	41850	0
342	20240909	130600	780607750	41850	41850	41850	41850	20
343	20240909	130500	779770750	41850	41850	41850	41850	0
344	20240909	130400	779770750	41850	41850	41850	41850	1
345	20240909	130300	779728900	41900	41900	41900	41900	2
346	20240909	130200	779645100	41850	41850	41850	41850	25
347	20240909	130100	778598850	41850	41900	41900	41850	13
348	20240909	130000	778054200	42050	41850	42100	41850	25
349	20240909	125900	777004000	41900	41900	41900	41900	9
350	20240909	125800	776626900	41900	41900	41900	41850	4
351	20240909	125700	776459350	42000	41900	42000	41900	4
352	20240909	125600	776291650	41950	42000	42000	41950	30
353	20240909	125500	775032050	42000	42000	42000	42000	26
354	20240909	125400	773940050	42000	42000	42000	42000	5
355	20240909	125300	773730050	42000	42000	42000	42000	2
356	20240909	125200	773646050	42000	42000	42000	42000	1
357	20240909	125100	773604050	42000	42000	42000	42000	10
358	20240909	125000	773184050	42000	42000	42000	42000	1
359	20240909	124900	773142050	42050	41900	42050	41900	27
360	20240909	124800	772008500	41950	42000	42000	41900	24
361	20240909	124700	771001700	42000	42050	42050	42000	3
362	20240909	124600	770875600	42050	42050	42050	42050	21
363	20240909	124500	769992550	42000	41950	42000	41950	3
364	20240909	124400	769866650	42000	42000	42000	42000	0
365	20240909	124300	769866650	42000	42000	42000	41950	16
366	20240909	124200	769195050	42050	42000	42050	42000	12
367	20240909	124100	768690500	42000	42000	42000	42000	0
368	20240909	124000	768690500	42000	42000	42000	42000	1
369	20240909	123900	768648500	41800	41800	41800	41800	12
370	20240909	123800	768146900	42000	42000	42000	42000	2
371	20240909	123700	768062900	42000	41900	42000	41900	18
372	20240909	123600	767308200	42000	42000	42000	42000	0
373	20240909	123500	767308200	42000	41950	42050	41950	148
374	20240909	123400	761098250	41750	41750	41750	41750	10
375	20240909	123300	760680750	41750	42000	42000	41750	51
376	20240909	123200	758551250	41750	41800	41800	41750	50
377	20240909	123100	756463550	41800	41950	41950	41800	81
378	20240909	123000	753076400	41950	41950	41950	41950	2
379	20240909	122900	752992500	42000	42000	42000	42000	1
380	20240909	122800	752950500	41900	42050	42050	41900	297
381	20240909	122700	740481150	42100	42100	42100	42100	0
382	20240909	122600	740481150	42100	42100	42100	42100	5
383	20240909	122500	740270650	42100	42100	42100	42100	1
384	20240909	122400	740228550	42100	42100	42100	42100	33
385	20240909	122300	738839250	42100	42100	42100	42100	33
386	20240909	122200	737449950	42150	42150	42150	42150	0
387	20240909	122100	737449950	42150	42150	42150	42150	1
388	20240909	122000	737407800	42150	42200	42200	42150	15
389	20240909	121900	736775500	42200	42150	42200	42150	2
390	20240909	121800	736691150	42450	42200	42450	42150	103
391	20240909	121700	732334850	42150	42150	42150	42150	0
392	20240909	121600	732334850	42150	42150	42150	42150	0
393	20240909	121500	732334850	42150	42150	42150	42150	51
394	20240909	121400	730185200	42150	42150	42150	42150	12
395	20240909	121300	729679400	42150	42150	42150	42150	132
396	20240909	121200	724115600	42200	42200	42200	42200	93
397	20240909	121100	720191000	42200	42200	42200	42200	2
398	20240909	121000	720106600	42250	42200	42250	42200	33
399	20240909	120900	718713850	42200	42200	42200	42200	1
400	20240909	120800	718671650	42250	42250	42250	42200	11
401	20240909	120700	718207100	42250	42250	42250	42250	3
402	20240909	120600	718080350	42250	42300	42300	42250	5
403	20240909	120500	717868950	42150	42150	42300	42150	25
404	20240909	120400	716813400	42150	42200	42200	42150	61
405	20240909	120300	714239650	42200	42200	42200	42200	12
406	20240909	120200	713733250	42200	42200	42200	42200	3
407	20240909	120100	713606650	42200	42200	42200	42200	3
408	20240909	120000	713480050	42200	42200	42200	42200	0
409	20240909	115900	713480050	42200	42100	42200	42100	62
410	20240909	115800	710865750	42100	42100	42100	42100	4
411	20240909	115700	710697350	42100	42050	42100	42050	13
412	20240909	115600	710150200	41900	41900	41900	41900	0
413	20240909	115500	710150200	41900	41900	41900	41900	1
414	20240909	115400	710108300	42100	42100	42100	42100	0
415	20240909	115300	710108300	42100	42000	42100	41900	62
416	20240909	115200	707505900	42100	42100	42100	42100	53
417	20240909	115100	705274600	42150	42150	42150	42150	2
418	20240909	115000	705190300	42100	42100	42100	42100	0
419	20240909	114900	705190300	42100	42100	42100	42100	5
420	20240909	114800	704979800	42100	42100	42100	42100	2
421	20240909	114700	704895600	42100	42100	42100	42100	1
422	20240909	114600	704853500	41950	41950	41950	41950	0
423	20240909	114500	704853500	41950	42150	42150	41950	315
424	20240909	114400	691623650	42050	42000	42050	42000	16
425	20240909	114300	690950950	42000	42000	42000	42000	0
426	20240909	114200	690950950	42000	42100	42100	42000	21
427	20240909	114100	690068800	42050	42050	42050	42050	0
428	20240909	114000	690068800	42050	42050	42100	42050	18
429	20240909	113900	689311850	42200	42200	42200	42200	0
430	20240909	113800	689311850	42200	42150	42200	42150	14
431	20240909	113700	688721250	42200	42200	42200	42200	29
432	20240909	113600	687497450	42200	42200	42200	42100	48
433	20240909	113500	685473050	42200	42200	42200	42150	51
434	20240909	113400	683320900	42150	42200	42200	42150	4
435	20240909	113300	683152250	42200	42200	42200	42200	1
436	20240909	113200	683110050	42250	42250	42250	42250	0
437	20240909	113100	683110050	42250	42050	42450	42050	314
438	20240909	113000	669858600	42000	42000	42000	41900	147
439	20240909	112900	663686850	42050	42050	42050	42050	14
440	20240909	112800	663098150	42050	42000	42050	42000	26
441	20240909	112700	662005400	41950	41950	42050	41950	126
442	20240909	112600	656716250	41950	41900	41950	41900	16
443	20240909	112500	656045300	41900	41900	41950	41900	5
444	20240909	112400	655835750	41850	41850	41850	41850	0
445	20240909	112300	655835750	41850	41850	41850	41850	0
446	20240909	112200	655835750	41850	41950	41950	41850	20
447	20240909	112100	654997400	41950	41950	41950	41950	23
448	20240909	112000	654032550	41950	41800	41950	41800	14
449	20240909	111900	653447050	41950	41900	41950	41900	229
450	20240909	111800	643850500	41900	41900	41900	41800	24
451	20240909	111700	642846350	41950	41950	41950	41950	0
452	20240909	111600	642846350	41950	41950	41950	41950	0
453	20240909	111500	642846350	41950	41950	41950	41950	2
454	20240909	111400	642762450	41950	41950	41950	41950	2
455	20240909	111300	642678550	42000	41950	42000	41950	49
456	20240909	111200	640622700	42000	41900	42000	41900	13
457	20240909	111100	640077350	41900	41900	41900	41900	1
458	20240909	111000	640035450	41950	41950	41950	41950	0
459	20240909	110900	640035450	41950	41950	41950	41950	2
460	20240909	110800	639951550	42050	42050	42050	42050	0
461	20240909	110700	639951550	42050	42050	42050	42050	1
462	20240909	110600	639909500	42050	41950	42050	41950	33
463	20240909	110500	638523150	41900	41900	41900	41900	2
464	20240909	110400	638439350	41750	42050	42050	41750	118
465	20240909	110300	633503550	42200	42200	42200	42200	0
466	20240909	110200	633503550	42200	41950	42200	41950	103
467	20240909	110100	629161200	41950	41950	41950	41950	49
468	20240909	110000	627105650	42000	42050	42050	42000	242
469	20240909	105900	616935600	42100	42100	42100	42100	12
470	20240909	105800	616430400	42100	42100	42100	42100	22
471	20240909	105700	615504200	42100	42100	42100	42100	15
472	20240909	105600	614872700	42100	42100	42100	42100	53
473	20240909	105500	612641400	42200	42200	42200	42200	2
474	20240909	105400	612557000	42200	42150	42200	42150	27
475	20240909	105300	611418000	42200	42200	42200	42200	1
476	20240909	105200	611375800	42200	42000	42200	42000	403
477	20240909	105100	594429500	42000	41950	42000	41950	44
478	20240909	105000	592583500	41950	41950	41950	41950	17
479	20240909	104900	591870350	42000	41950	42000	41950	32
480	20240909	104800	590526400	41950	41950	41950	41950	38
481	20240909	104700	588932300	41950	41900	41950	41900	59
482	20240909	104600	586457450	41850	41900	41900	41850	3
483	20240909	104500	586331850	41900	41900	41900	41900	0
484	20240909	104400	586331850	41900	41950	41950	41900	25
485	20240909	104300	585283200	41950	41950	41950	41950	20
486	20240909	104200	584444200	41900	41900	41900	41900	1
487	20240909	104100	584402300	41900	41850	41900	41850	22
488	20240909	104000	583480600	41900	41900	41900	41850	44
489	20240909	103900	581637600	41700	41700	41700	41700	68
490	20240909	103800	578802000	41700	41750	41750	41700	27
491	20240909	103700	577676050	41750	41750	41800	41750	49
492	20240909	103600	575629800	41750	41850	41850	41750	44
493	20240909	103500	573790450	41950	41900	41950	41900	2
494	20240909	103400	573706600	41900	41900	41900	41900	4
495	20240909	103300	573539000	41900	42000	42000	41900	37
496	20240909	103200	571986200	42000	41800	42050	41800	606
497	20240909	103100	546561750	41800	41850	41850	41800	40
498	20240909	103000	544889150	41800	41750	41800	41750	99
499	20240909	102900	540755550	41700	41750	41750	41700	10
500	20240909	102800	540338100	41800	41850	41850	41800	19
501	20240909	102700	539543400	41800	41800	41800	41800	2
502	20240909	102600	539459800	41900	41650	41900	41650	226
503	20240909	102500	530005700	41650	41850	41850	41650	136
504	20240909	102400	524337200	41850	41850	41850	41850	1
505	20240909	102300	524295350	41900	41900	41900	41900	0
506	20240909	102200	524295350	41900	41900	41900	41900	14
507	20240909	102100	523708750	41900	41900	41900	41900	12
508	20240909	102000	523205950	41950	41950	41950	41950	2
509	20240909	101900	523122050	41950	41950	41950	41950	0
510	20240909	101800	523122050	41950	41850	41950	41850	13
511	20240909	101700	522576900	41850	41850	41850	41850	6
512	20240909	101600	522325800	41900	41900	41900	41900	7
513	20240909	101500	522032500	42000	41950	42000	41950	4
514	20240909	101400	521864550	41950	41950	41950	41950	2
515	20240909	101300	521780650	42000	42000	42000	42000	1
516	20240909	101200	521738650	41950	42000	42000	41950	10
517	20240909	101100	521318750	41950	41800	41950	41800	274
518	20240909	101000	509834250	41700	41700	41700	41700	0
519	20240909	100900	509834250	41700	41700	41700	41700	19
520	20240909	100800	509041950	41700	41850	41900	41700	10
521	20240909	100700	508623650	41900	41900	41900	41900	1
522	20240909	100600	508581750	41800	41750	41800	41750	20
523	20240909	100500	507746200	41750	41650	41800	41650	66
524	20240909	100400	504991700	41700	41700	41750	41700	117
525	20240909	100300	500112100	41600	41650	41650	41600	2
526	20240909	100200	500028850	41650	41750	41750	41650	112
527	20240909	100100	495358900	41750	41550	41750	41550	31
528	20240909	100000	494067250	41450	41400	41650	41400	148
529	20240909	095900	487933500	41500	41650	41650	41500	359
530	20240909	095800	473025250	41600	42050	42050	41600	46
531	20240909	095700	471104000	42050	41750	42050	41750	13
532	20240909	095600	470560950	41800	41800	41800	41800	11
533	20240909	095500	470101150	41900	42000	42000	41900	100
534	20240909	095400	465902350	42100	42100	42100	42100	17
535	20240909	095300	465186650	42100	41850	42100	41750	126
536	20240909	095200	459896600	41850	41700	41850	41700	63
537	20240909	095100	457269350	41700	41750	41750	41700	55
538	20240909	095000	454975800	41700	41800	41800	41700	16
539	20240909	094900	454307100	41800	41900	41900	41800	13
540	20240909	094800	453763600	41850	41800	41850	41800	7
541	20240909	094700	453470750	41850	41750	41850	41700	212
542	20240909	094600	444627450	41800	41900	41900	41800	145
543	20240909	094500	438552800	41950	41950	41950	41950	0
544	20240909	094400	438552800	41950	41950	42000	41800	119
545	20240909	094300	433576600	42000	41900	42050	41850	111
546	20240909	094200	428917700	41950	41900	41950	41850	70
547	20240909	094100	425984700	41900	41950	41950	41900	7
548	20240909	094000	425691350	42000	42050	42050	42000	104
549	20240909	093900	421323300	42000	42000	42000	42000	15
550	20240909	093800	420693300	41950	42000	42000	41750	62
551	20240909	093700	418091900	42000	42050	42050	42000	14
552	20240909	093600	417503850	42000	42000	42000	41750	73
553	20240909	093500	414439500	41750	41750	42000	41700	147
554	20240909	093400	408298250	41700	41800	41800	41700	4
555	20240909	093300	408131250	41800	41700	41800	41700	268
556	20240909	093200	396930600	41800	41800	41800	41750	32
557	20240909	093100	395593300	41850	42150	42150	41850	111
558	20240909	093000	390936900	42150	42050	42250	42050	112
559	20240909	092900	386218400	42000	42100	42150	42000	43
560	20240909	092800	384406700	42150	42150	42250	42150	699
561	20240909	092700	354912900	41950	41950	42050	41950	261
562	20240909	092600	343955600	41900	41800	41900	41800	79
563	20240909	092500	340649550	41800	41750	41800	41750	260
564	20240909	092400	329792650	41650	41400	41650	41400	271
565	20240909	092300	318536500	41400	41250	41400	41250	191
566	20240909	092200	310656300	41250	41250	41300	41250	107
567	20240909	092100	306241200	41250	41300	41500	41250	52
568	20240909	092000	304092700	41300	41450	41450	41250	41
569	20240909	091900	302394400	41450	41500	41500	41300	262
570	20240909	091800	291559650	41500	41500	41500	41500	71
571	20240909	091700	288613150	41500	41400	41500	41300	119
572	20240909	091600	283695150	41300	41350	41500	41300	227
573	20240909	091500	274301600	41350	41550	41550	41350	334
574	20240909	091400	260484950	41550	41500	41550	41300	103
575	20240909	091300	256211050	41500	41350	41500	41100	113
576	20240909	091200	251541100	41300	41250	41300	41150	569
577	20240909	091100	228125300	41250	41250	41250	41200	319
578	20240909	091000	214982150	41250	41100	41600	41100	348
579	20240909	090900	200563850	41400	41050	41450	41050	46
580	20240909	090800	198664300	41050	41250	41550	40850	463
581	20240909	090700	179605550	40900	40700	41250	40700	536
582	20240909	090600	157567900	40700	41150	41150	40700	43
583	20240909	090500	155804500	41150	40700	41200	40650	639
584	20240909	090400	129786600	41200	40950	41200	40600	321
585	20240909	090300	116606900	40950	40800	41000	40400	452
586	20240909	090200	98202600	40700	41450	41450	40300	1112
587	20240909	090100	52990950	41500	41000	41900	40950	248
588	20240909	090000	42775300	40700	40550	41000	40500	1054