KissMeData/033100/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	191300	34068207300	49950	49950	49950	49950	6110
3	20240910	191200	34068207300	49950	49950	49950	49950	0
4	20240910	191100	34068207300	49950	49950	49950	49950	0
5	20240910	191000	34068207300	49950	49950	49950	49950	0
6	20240910	190900	34068207300	49950	49950	49950	49950	0
7	20240910	190800	34068207300	49950	49950	49950	49950	0
8	20240910	190700	34068207300	49950	49950	49950	49950	0
9	20240910	190600	34068207300	49950	49950	49950	49950	0
10	20240910	190500	34068207300	49950	49950	49950	49950	0
11	20240910	190400	34068207300	49950	49950	49950	49950	0
12	20240910	190300	34068207300	49950	49950	49950	49950	0
13	20240910	190200	34068207300	49950	49950	49950	49950	0
14	20240910	190100	34068207300	49950	49950	49950	49950	0
15	20240910	190000	34068207300	49950	49950	49950	49950	0
16	20240910	185900	34068207300	49950	49950	49950	49950	0
17	20240910	185800	34068207300	49950	49950	49950	49950	0
18	20240910	185700	34068207300	49950	49950	49950	49950	0
19	20240910	185600	34068207300	49950	49950	49950	49950	0
20	20240910	185500	34068207300	49950	49950	49950	49950	0
21	20240910	185400	34068207300	49950	49950	49950	49950	0
22	20240910	185300	34068207300	49950	49950	49950	49950	0
23	20240910	185200	34068207300	49950	49950	49950	49950	0
24	20240910	185100	34068207300	49950	49950	49950	49950	0
25	20240910	185000	34068207300	49950	49950	49950	49950	0
26	20240910	184900	34068207300	49950	49950	49950	49950	0
27	20240910	184800	34068207300	49950	49950	49950	49950	0
28	20240910	184700	34068207300	49950	49950	49950	49950	0
29	20240910	184600	34068207300	49950	49950	49950	49950	0
30	20240910	184500	34068207300	49950	49950	49950	49950	0
31	20240910	184400	34068207300	49950	49950	49950	49950	0
32	20240910	184300	34068207300	49950	49950	49950	49950	6110
33	20240910	184200	34068207300	49950	49950	49950	49950	0
34	20240910	184100	34068207300	49950	49950	49950	49950	0
35	20240910	184000	34068207300	49950	49950	49950	49950	0
36	20240910	183900	34068207300	49950	49950	49950	49950	0
37	20240910	183800	34068207300	49950	49950	49950	49950	0
38	20240910	183700	34068207300	49950	49950	49950	49950	0
39	20240910	183600	34068207300	49950	49950	49950	49950	0
40	20240910	183500	34068207300	49950	49950	49950	49950	0
41	20240910	183400	34068207300	49950	49950	49950	49950	0
42	20240910	183300	34068207300	49950	49950	49950	49950	0
43	20240910	183200	34068207300	49950	49950	49950	49950	0
44	20240910	183100	34068207300	49950	49950	49950	49950	0
45	20240910	183000	34068207300	49950	49950	49950	49950	0
46	20240910	182900	34068207300	49950	49950	49950	49950	0
47	20240910	182800	34068207300	49950	49950	49950	49950	0
48	20240910	182700	34068207300	49950	49950	49950	49950	0
49	20240910	182600	34068207300	49950	49950	49950	49950	0
50	20240910	182500	34068207300	49950	49950	49950	49950	0
51	20240910	182400	34068207300	49950	49950	49950	49950	0
52	20240910	182300	34068207300	49950	49950	49950	49950	0
53	20240910	182200	34068207300	49950	49950	49950	49950	0
54	20240910	182100	34068207300	49950	49950	49950	49950	0
55	20240910	182000	34068207300	49950	49950	49950	49950	0
56	20240910	181900	34068207300	49950	49950	49950	49950	0
57	20240910	181800	34068207300	49950	49950	49950	49950	0
58	20240910	181700	34068207300	49950	49950	49950	49950	0
59	20240910	181600	34068207300	49950	49950	49950	49950	0
60	20240910	181500	34068207300	49950	49950	49950	49950	0
61	20240910	181400	34068207300	49950	49950	49950	49950	0
62	20240910	181300	34068207300	49950	49950	49950	49950	6110
63	20240910	181200	34068207300	49950	49950	49950	49950	0
64	20240910	181100	34068207300	49950	49950	49950	49950	0
65	20240910	181000	34068207300	49950	49950	49950	49950	0
66	20240910	180900	34068207300	49950	49950	49950	49950	0
67	20240910	180800	34068207300	49950	49950	49950	49950	0
68	20240910	180700	34068207300	49950	49950	49950	49950	0
69	20240910	180600	34068207300	49950	49950	49950	49950	0
70	20240910	180500	34068207300	49950	49950	49950	49950	0
71	20240910	180400	34068207300	49950	49950	49950	49950	0
72	20240910	180300	34068207300	49950	49950	49950	49950	0
73	20240910	180200	34068207300	49950	49950	49950	49950	0
74	20240910	180100	34068207300	49950	49950	49950	49950	0
75	20240910	180000	34068207300	49950	49950	49950	49950	0
76	20240910	175900	34068207300	49950	49950	49950	49950	0
77	20240910	175800	34068207300	49950	49950	49950	49950	0
78	20240910	175700	34068207300	49950	49950	49950	49950	0
79	20240910	175600	34068207300	49950	49950	49950	49950	0
80	20240910	175500	34068207300	49950	49950	49950	49950	0
81	20240910	175400	34068207300	49950	49950	49950	49950	0
82	20240910	175300	34068207300	49950	49950	49950	49950	0
83	20240910	175200	34068207300	49950	49950	49950	49950	0
84	20240910	175100	34068207300	49950	49950	49950	49950	0
85	20240910	175000	34068207300	49950	49950	49950	49950	0
86	20240910	174900	34068207300	49950	49950	49950	49950	0
87	20240910	174800	34068207300	49950	49950	49950	49950	0
88	20240910	174700	34068207300	49950	49950	49950	49950	0
89	20240910	174600	34068207300	49950	49950	49950	49950	0
90	20240910	174500	34068207300	49950	49950	49950	49950	0
91	20240910	174400	34068207300	49950	49950	49950	49950	0
92	20240910	174300	34068207300	49950	49950	49950	49950	6110
93	20240910	174200	34068207300	49950	49950	49950	49950	0
94	20240910	174100	34068207300	49950	49950	49950	49950	0
95	20240910	174000	34068207300	49950	49950	49950	49950	0
96	20240910	173900	34068207300	49950	49950	49950	49950	0
97	20240910	173800	34068207300	49950	49950	49950	49950	0
98	20240910	173700	34068207300	49950	49950	49950	49950	0
99	20240910	173600	34068207300	49950	49950	49950	49950	0
100	20240910	173500	34068207300	49950	49950	49950	49950	0
101	20240910	173400	34068207300	49950	49950	49950	49950	0
102	20240910	173300	34068207300	49950	49950	49950	49950	0
103	20240910	173200	34068207300	49950	49950	49950	49950	0
104	20240910	173100	34068207300	49950	49950	49950	49950	0
105	20240910	173000	34068207300	49950	49950	49950	49950	0
106	20240910	172900	34068207300	49950	49950	49950	49950	0
107	20240910	172800	34068207300	49950	49950	49950	49950	0
108	20240910	172700	34068207300	49950	49950	49950	49950	0
109	20240910	172600	34068207300	49950	49950	49950	49950	0
110	20240910	172500	34068207300	49950	49950	49950	49950	0
111	20240910	172400	34068207300	49950	49950	49950	49950	0
112	20240910	172300	34068207300	49950	49950	49950	49950	0
113	20240910	172200	34068207300	49950	49950	49950	49950	0
114	20240910	172100	34068207300	49950	49950	49950	49950	0
115	20240910	172000	34068207300	49950	49950	49950	49950	0
116	20240910	171900	34068207300	49950	49950	49950	49950	0
117	20240910	171800	34068207300	49950	49950	49950	49950	0
118	20240910	171700	34068207300	49950	49950	49950	49950	0
119	20240910	171600	34068207300	49950	49950	49950	49950	0
120	20240910	171500	34068207300	49950	49950	49950	49950	0
121	20240910	171400	34068207300	49950	49950	49950	49950	0
122	20240910	171300	34068207300	49950	49950	49950	49950	6110
123	20240910	171200	34068207300	49950	49950	49950	49950	0
124	20240910	171100	34068207300	49950	49950	49950	49950	0
125	20240910	171000	34068207300	49950	49950	49950	49950	0
126	20240910	170900	34068207300	49950	49950	49950	49950	0
127	20240910	170800	34068207300	49950	49950	49950	49950	0
128	20240910	170700	34068207300	49950	49950	49950	49950	0
129	20240910	170600	34068207300	49950	49950	49950	49950	0
130	20240910	170500	34068207300	49950	49950	49950	49950	0
131	20240910	170400	34068207300	49950	49950	49950	49950	0
132	20240910	170300	34068207300	49950	49950	49950	49950	0
133	20240910	170200	34068207300	49950	49950	49950	49950	0
134	20240910	170100	34068207300	49950	49950	49950	49950	0
135	20240910	170000	34068207300	49950	49950	49950	49950	0
136	20240910	165900	34068207300	49950	49950	49950	49950	0
137	20240910	165800	34068207300	49950	49950	49950	49950	0
138	20240910	165700	34068207300	49950	49950	49950	49950	0
139	20240910	165600	34068207300	49950	49950	49950	49950	0
140	20240910	165500	34068207300	49950	49950	49950	49950	0
141	20240910	165400	34068207300	49950	49950	49950	49950	0
142	20240910	165300	34068207300	49950	49950	49950	49950	0
143	20240910	165200	34068207300	49950	49950	49950	49950	0
144	20240910	165100	34068207300	49950	49950	49950	49950	0
145	20240910	165000	34068207300	49950	49950	49950	49950	0
146	20240910	164900	34068207300	49950	49950	49950	49950	0
147	20240910	164800	34068207300	49950	49950	49950	49950	0
148	20240910	164700	34068207300	49950	49950	49950	49950	0
149	20240910	164600	34068207300	49950	49950	49950	49950	0
150	20240910	164500	34068207300	49950	49950	49950	49950	0
151	20240910	164400	34068207300	49950	49950	49950	49950	0
152	20240910	164300	34068207300	49950	49950	49950	49950	6110
153	20240910	164200	34068207300	49950	49950	49950	49950	0
154	20240910	164100	34068207300	49950	49950	49950	49950	0
155	20240910	164000	34068207300	49950	49950	49950	49950	0
156	20240910	163900	34068207300	49950	49950	49950	49950	0
157	20240910	163800	34068207300	49950	49950	49950	49950	0
158	20240910	163700	34068207300	49950	49950	49950	49950	0
159	20240910	163600	34068207300	49950	49950	49950	49950	0
160	20240910	163500	34068207300	49950	49950	49950	49950	0
161	20240910	163400	34068207300	49950	49950	49950	49950	0
162	20240910	163300	34068207300	49950	49950	49950	49950	0
163	20240910	163200	34068207300	49950	49950	49950	49950	0
164	20240910	163100	34068207300	49950	49950	49950	49950	0
165	20240910	163000	34068207300	49950	49950	49950	49950	0
166	20240910	162900	34068207300	49950	49950	49950	49950	0
167	20240910	162800	34068207300	49950	49950	49950	49950	0
168	20240910	162700	34068207300	49950	49950	49950	49950	0
169	20240910	162600	34068207300	49950	49950	49950	49950	0
170	20240910	162500	34068207300	49950	49950	49950	49950	0
171	20240910	162400	34068207300	49950	49950	49950	49950	0
172	20240910	162300	34068207300	49950	49950	49950	49950	0
173	20240910	162200	34068207300	49950	49950	49950	49950	0
174	20240910	162100	34068207300	49950	49950	49950	49950	0
175	20240910	162000	34068207300	49950	49950	49950	49950	0
176	20240910	161900	34068207300	49950	49950	49950	49950	0
177	20240910	161800	34068207300	49950	49950	49950	49950	0
178	20240910	161700	34068207300	49950	49950	49950	49950	0
179	20240910	161600	34068207300	49950	49950	49950	49950	0
180	20240910	161500	34068207300	49950	49950	49950	49950	0
181	20240910	161400	34068207300	49950	49950	49950	49950	0
182	20240910	161300	34068207300	49950	49950	49950	49950	6110
183	20240910	161200	34068207300	49950	49950	49950	49950	0
184	20240910	161100	34068207300	49950	49950	49950	49950	0
185	20240910	161000	34068207300	49950	49950	49950	49950	0
186	20240910	160900	34068207300	49950	49950	49950	49950	0
187	20240910	160800	34068207300	49950	49950	49950	49950	0
188	20240910	160700	34068207300	49950	49950	49950	49950	0
189	20240910	160600	34068207300	49950	49950	49950	49950	0
190	20240910	160500	34068207300	49950	49950	49950	49950	0
191	20240910	160400	34068207300	49950	49950	49950	49950	0
192	20240910	160300	34068207300	49950	49950	49950	49950	0
193	20240910	160200	34068207300	49950	49950	49950	49950	0
194	20240910	160100	34068207300	49950	49950	49950	49950	0
195	20240910	160000	34068207300	49950	49950	49950	49950	0
196	20240910	155900	34068207300	49950	49950	49950	49950	0
197	20240910	155800	34068207300	49950	49950	49950	49950	0
198	20240910	155700	34068207300	49950	49950	49950	49950	0
199	20240910	155600	34068207300	49950	49950	49950	49950	0
200	20240910	155500	34068207300	49950	49950	49950	49950	0
201	20240910	155400	34068207300	49950	49950	49950	49950	0
202	20240910	155300	34068207300	49950	49950	49950	49950	0
203	20240910	155200	34068207300	49950	49950	49950	49950	0
204	20240910	155100	34068207300	49950	49950	49950	49950	0
205	20240910	155000	34068207300	49950	49950	49950	49950	0
206	20240910	154900	34068207300	49950	49950	49950	49950	0
207	20240910	154800	34068207300	49950	49950	49950	49950	0
208	20240910	154700	34068207300	49950	49950	49950	49950	0
209	20240910	154600	34068207300	49950	49950	49950	49950	0
210	20240910	154500	34068207300	49950	49950	49950	49950	0
211	20240910	154400	34068207300	49950	49950	49950	49950	0
212	20240910	154300	34068207300	49950	49950	49950	49950	6110
213	20240910	154200	34068207300	49950	49950	49950	49950	0
214	20240910	154100	34068207300	49950	49950	49950	49950	0
215	20240910	154000	34068207300	49950	49950	49950	49950	0
216	20240910	153900	34068207300	49950	49950	49950	49950	0
217	20240910	153800	34068207300	49950	49950	49950	49950	0
218	20240910	153700	34068207300	49950	49950	49950	49950	0
219	20240910	153600	34068207300	49950	49950	49950	49950	0
220	20240910	153500	34068207300	49950	49950	49950	49950	0
221	20240910	153400	34068207300	49950	49950	49950	49950	0
222	20240910	153300	34068207300	49950	49950	49950	49950	0
223	20240910	153200	34068207300	49950	49950	49950	49950	0
224	20240910	153100	34068207300	49950	49950	49950	49950	0
225	20240910	153000	34068207300	49950	49950	49950	49950	6110
226	20240910	152900	33763012800	49950	49950	49950	49950	0
227	20240910	152800	33763012800	49950	49950	49950	49950	0
228	20240910	152700	33763012800	49950	49950	49950	49950	0
229	20240910	152600	33763012800	49950	49950	49950	49950	0
230	20240910	152500	33763012800	49950	49950	49950	49950	0
231	20240910	152400	33763012800	49950	49950	49950	49950	0
232	20240910	152300	33763012800	49950	49950	49950	49950	0
233	20240910	152200	33763012800	49950	49950	49950	49950	0
234	20240910	152100	33763012800	49950	49950	49950	49950	0
235	20240910	152000	33763012800	49950	49950	49950	49950	0
236	20240910	151900	33763012800	49950	49900	49950	49850	1607
237	20240910	151800	33682777150	49950	49950	50000	49900	1362
238	20240910	151700	33614737150	49950	49900	49950	49850	1136
239	20240910	151600	33558021900	49900	49900	49950	49850	3760
240	20240910	151500	33370497700	49900	49900	49900	49850	498
241	20240910	151400	33345649550	49900	49750	49900	49750	1610
242	20240910	151300	33265497850	49800	49750	49800	49750	176
243	20240910	151200	33256741400	49800	49750	49850	49750	658
244	20240910	151100	33223980650	49750	49750	49750	49700	984
245	20240910	151000	33175055600	49800	49850	49850	49700	2002
246	20240910	150900	33075456850	49850	49800	49850	49700	1269
247	20240910	150800	33012333050	49800	49750	49850	49750	1501
248	20240910	150700	32937600550	49750	49700	49800	49700	658
249	20240910	150600	32904863800	49700	49850	49850	49700	322
250	20240910	150500	32888842600	49800	49800	49850	49750	2756
251	20240910	150400	32751672100	49800	49750	49800	49700	1257
252	20240910	150300	32689129150	49800	49800	49800	49700	1121
253	20240910	150200	32633341350	49800	49750	49850	49700	618
254	20240910	150100	32602568650	49800	49700	49850	49700	793
255	20240910	150000	32563083950	49750	49750	49850	49700	658
256	20240910	145900	32530367450	49700	49800	49850	49700	694
257	20240910	145800	32495833750	49850	49850	49900	49800	142
258	20240910	145700	32488755850	49800	49750	49800	49750	173
259	20240910	145600	32480143900	49750	49900	49900	49750	591
260	20240910	145500	32450706300	50000	49950	50000	49850	907
261	20240910	145400	32405445500	50000	50000	50100	49950	622
262	20240910	145300	32374310450	50000	50000	50100	49950	111
263	20240910	145200	32368759800	50000	50000	50100	50000	291
264	20240910	145100	32354209300	50100	50100	50200	50000	1938
265	20240910	145000	32257061400	50100	49900	50100	49900	1107
266	20240910	144900	32201745000	49900	49850	49900	49850	1519
267	20240910	144800	32125962100	49850	49850	49900	49800	831
268	20240910	144700	32084502050	49850	49800	49850	49800	356
269	20240910	144600	32066770550	49850	49800	49850	49750	424
270	20240910	144500	32045649250	49800	49700	49800	49700	791
271	20240910	144400	32006322600	49700	49750	49800	49700	577
272	20240910	144300	31977612400	49800	49750	49800	49750	429
273	20240910	144200	31956252150	49750	49750	49800	49700	178
274	20240910	144100	31947395950	49700	49750	49800	49700	1136
275	20240910	144000	31890888800	49800	49900	49900	49750	851
276	20240910	143900	31848548000	49850	49800	49900	49750	1425
277	20240910	143800	31777597150	49750	49800	49800	49750	846
278	20240910	143700	31735500800	49800	49850	49850	49750	1399
279	20240910	143600	31665830100	49850	49850	49900	49800	931
280	20240910	143500	31619421050	49900	49900	49900	49850	264
281	20240910	143400	31606252750	49900	49900	49900	49850	479
282	20240910	143300	31582351650	49950	49950	49950	49850	342
283	20240910	143200	31565286150	49950	49950	49950	49900	394
284	20240910	143100	31545620550	49950	49950	50000	49900	511
285	20240910	143000	31520095800	50000	50100	50100	50000	932
286	20240910	142900	31473494600	50000	50100	50100	50000	338
287	20240910	142800	31456592100	50100	50100	50100	50100	408
288	20240910	142700	31436151300	50100	50000	50100	50000	97
289	20240910	142600	31431291700	50100	50100	50100	50000	247
290	20240910	142500	31418938000	50000	50100	50100	50000	185
291	20240910	142400	31409679500	50000	50200	50200	50000	297
292	20240910	142300	31394794800	50200	50100	50200	50000	495
293	20240910	142200	31369966400	50100	50100	50100	50000	840
294	20240910	142100	31327883400	50100	50100	50100	50000	454
295	20240910	142000	31305138800	50100	50100	50100	50000	168
296	20240910	141900	31296722300	50100	50100	50200	50000	1612
297	20240910	141800	31215935300	50100	50100	50100	50000	244
298	20240910	141700	31203718700	50000	50100	50100	50000	224
299	20240910	141600	31192506400	50100	49950	50100	49950	455
300	20240910	141500	31169760050	49950	49900	49950	49900	76
301	20240910	141400	31165964000	49800	49800	49950	49800	630
302	20240910	141300	31134588500	49800	49950	50000	49800	417
303	20240910	141200	31113753750	50000	49950	50000	49950	327
304	20240910	141100	31097419500	49950	49850	49950	49750	225
305	20240910	141000	31086218900	49950	49800	49950	49750	539
306	20240910	140900	31059372950	49850	49850	49950	49800	360
307	20240910	140800	31041430650	49900	50000	50000	49900	61
308	20240910	140700	31038381950	49850	50000	50100	49800	1548
309	20240910	140600	30961080300	50000	50100	50100	50000	103
310	20240910	140500	30955926800	50100	50000	50100	50000	111
311	20240910	140400	30950373700	50100	50100	50100	50000	277
312	20240910	140300	30936513600	50000	50100	50100	50000	441
313	20240910	140200	30914456500	50100	50000	50100	50000	1074
314	20240910	140100	30860735000	49950	49750	50000	49750	1884
315	20240910	140000	30766686550	49750	49750	49750	49700	101
316	20240910	135900	30761662750	49750	49750	49850	49700	832
317	20240910	135800	30720270550	49850	49750	49850	49750	1039
318	20240910	135700	30668526200	49750	49800	49800	49750	499
319	20240910	135600	30643690050	49800	49800	49800	49750	316
320	20240910	135500	30627961200	49800	49800	49850	49800	801
321	20240910	135400	30588069800	49800	49850	49950	49800	143
322	20240910	135300	30580944450	49800	49850	49850	49800	107
323	20240910	135200	30575615250	49850	49900	49950	49800	192
324	20240910	135100	30566038200	49750	49750	49900	49750	1075
325	20240910	135000	30512492500	49750	49700	49750	49650	285
326	20240910	134900	30498328000	49650	49650	49750	49650	252
327	20240910	134800	30485806650	49650	49650	49700	49650	144
328	20240910	134700	30478654200	49650	49700	49700	49650	745
329	20240910	134600	30441640800	49800	49800	49800	49650	177
330	20240910	134500	30432839350	49850	49650	49850	49650	545
331	20240910	134400	30405717200	49650	49650	49750	49650	1345
332	20240910	134300	30338858600	49650	49650	49700	49600	831
333	20240910	134200	30297573300	49600	49700	49700	49600	337
334	20240910	134100	30280845300	49650	49700	49700	49550	5855
335	20240910	134000	29990274450	49750	49650	49750	49650	1915
336	20240910	133900	29895131550	49650	49700	49700	49650	829
337	20240910	133800	29853947100	49750	49850	49900	49750	2055
338	20240910	133700	29751635650	49850	49850	49900	49800	244
339	20240910	133600	29739470100	49800	49850	49850	49750	1116
340	20240910	133500	29683894500	49850	49850	49950	49800	919
341	20240910	133400	29638057650	49900	49900	49950	49850	451
342	20240910	133300	29615570350	49850	49950	50000	49850	206
343	20240910	133200	29605283050	50000	49950	50000	49950	396
344	20240910	133100	29585501050	50000	50000	50000	49800	847
345	20240910	133000	29543241250	50000	50000	50100	49950	1074
346	20240910	132900	29489514750	49950	50000	50000	49950	3
347	20240910	132800	29489364850	50000	50000	50000	49950	931
348	20240910	132700	29442837200	50000	49750	50000	49750	1617
349	20240910	132600	29362145650	49750	49750	49850	49700	328
350	20240910	132500	29345806850	49750	49750	49850	49750	1455
351	20240910	132400	29273338400	49800	49650	49800	49650	344
352	20240910	132300	29256239550	49650	49700	49700	49600	221
353	20240910	132200	29245269800	49700	49550	49700	49550	718
354	20240910	132100	29209644000	49550	49650	49650	49500	2076
355	20240910	132000	29106706400	49650	49650	49700	49650	399
356	20240910	131900	29086885200	49650	49550	49650	49550	2500
357	20240910	131800	28962948200	49600	49700	49700	49600	1240
358	20240910	131700	28901419250	49650	49750	49750	49650	5779
359	20240910	131600	28614322100	49750	49700	49750	49700	1177
360	20240910	131500	28555778150	49750	49700	49800	49700	1069
361	20240910	131400	28502606100	49750	49750	49750	49700	1429
362	20240910	131300	28431530500	49750	49800	49850	49700	3576
363	20240910	131200	28253536800	49850	49850	49850	49800	275
364	20240910	131100	28239833050	49850	49800	49850	49800	358
365	20240910	131000	28221995500	49800	49850	49850	49800	196
366	20240910	130900	28212227100	49850	49850	49850	49800	989
367	20240910	130800	28162932300	49850	49850	49900	49800	570
368	20240910	130700	28134532300	49900	49950	49950	49850	1901
369	20240910	130600	28039699800	50000	49950	50000	49950	178
370	20240910	130500	28030806500	50000	50000	50100	49900	578
371	20240910	130400	28001905700	49900	50000	50000	49900	628
372	20240910	130300	27970511500	49950	50000	50000	49950	813
373	20240910	130200	27929879250	49950	50000	50000	49900	974
374	20240910	130100	27881249800	50000	49950	50000	49950	828
375	20240910	130000	27839849850	50000	49950	50000	49950	228
376	20240910	125900	27828456750	50000	50100	50100	49950	277
377	20240910	125800	27814599900	50100	50100	50100	50000	480
378	20240910	125700	27790593200	50100	50000	50100	50000	115
379	20240910	125600	27784836300	49950	50000	50100	49950	313
380	20240910	125500	27769186700	50000	49950	50000	49950	573
381	20240910	125400	27740541700	50000	50000	50000	49850	668
382	20240910	125300	27707169450	50000	50000	50100	49950	576
383	20240910	125200	27678373050	49950	49950	49950	49950	288
384	20240910	125100	27663987450	49950	49900	49950	49900	857
385	20240910	125000	27621200450	49900	49900	50000	49900	580
386	20240910	124900	27592230100	49900	49950	49950	49900	220
387	20240910	124800	27581247750	49900	49900	49900	49850	575
388	20240910	124700	27552556050	49900	49950	49950	49850	1575
389	20240910	124600	27473989000	49950	50000	50000	49900	903
390	20240910	124500	27428893550	50000	49950	50100	49950	108
391	20240910	124400	27423494500	49950	50000	50100	49950	742
392	20240910	124300	27386377550	50100	50100	50100	50000	300
393	20240910	124200	27371348650	50100	50100	50100	50100	62
394	20240910	124100	27368242450	50100	50100	50100	50000	201
395	20240910	124000	27358172450	50000	50100	50200	50000	540
396	20240910	123900	27331153650	50100	50200	50200	50000	398
397	20240910	123800	27311184150	50000	50200	50200	50000	938
398	20240910	123700	27264185250	50200	50200	50200	50100	116
399	20240910	123600	27258366550	50200	50200	50300	50200	1064
400	20240910	123500	27204951250	50200	50200	50200	50100	111
401	20240910	123400	27199384050	50100	50200	50200	50100	281
402	20240910	123300	27185289050	50200	50300	50300	50100	170
403	20240910	123200	27176756650	50300	50200	50300	50200	99
404	20240910	123100	27171779550	50200	50200	50200	50100	594
405	20240910	123000	27141966250	50200	50200	50200	50100	500
406	20240910	122900	27116889050	50200	50200	50200	50200	148
407	20240910	122800	27109459450	50200	50100	50200	50100	1085
408	20240910	122700	27055008550	50100	50000	50100	50000	423
409	20240910	122600	27033835450	50000	49950	50000	49950	351
410	20240910	122500	27016290050	49950	50000	50000	49950	431
411	20240910	122400	26994753800	50000	50000	50000	49900	727
412	20240910	122300	26958431900	50000	50000	50000	49900	781
413	20240910	122200	26919387150	50000	50000	50000	49950	89
414	20240910	122100	26914938350	50000	49950	50000	49900	1884
415	20240910	122000	26820915050	49950	49950	49950	49900	353
416	20240910	121900	26803283900	49950	49950	49950	49850	110
417	20240910	121800	26797792600	49950	49900	49950	49850	260
418	20240910	121700	26784819350	49950	49950	49950	49850	1131
419	20240910	121600	26728350700	49950	49900	49950	49900	567
420	20240910	121500	26700056750	49950	49950	50100	49900	801
421	20240910	121400	26659984950	49950	49800	49950	49800	791
422	20240910	121300	26620533950	49800	49950	49950	49800	2516
423	20240910	121200	26495048950	49950	50000	50100	49900	811
424	20240910	121100	26454533550	50000	50000	50100	50000	99
425	20240910	121000	26449582150	50100	50100	50100	50000	387
426	20240910	120900	26430212950	50100	49950	50100	49950	215
427	20240910	120800	26419460700	49950	49900	49950	49900	237
428	20240910	120700	26407623100	49950	49900	49950	49900	760
429	20240910	120600	26369693900	49900	50100	50100	49900	1837
430	20240910	120500	26277945800	50100	50100	50100	50000	410
431	20240910	120400	26257420600	50100	50100	50100	50000	231
432	20240910	120300	26245861200	50000	50000	50000	50000	50
433	20240910	120200	26243361200	50000	50100	50100	50000	192
434	20240910	120100	26233746000	50100	50200	50200	50100	223
435	20240910	120000	26222572500	50200	50200	50200	50100	434
436	20240910	115900	26200814300	50200	50200	50200	50100	171
437	20240910	115800	26192230500	50200	50100	50200	50100	209
438	20240910	115700	26181750700	50100	50000	50200	50000	542
439	20240910	115600	26154592300	50100	50100	50100	50000	185
440	20240910	115500	26145323900	50100	50000	50100	50000	203
441	20240910	115400	26135166900	49950	49950	50000	49950	387
442	20240910	115300	26115823650	50000	49950	50000	49900	247
443	20240910	115200	26103482200	49950	49900	50000	49900	187
444	20240910	115100	26094139850	49900	50100	50100	49900	1642
445	20240910	115000	26012042400	50200	50200	50200	50100	221
446	20240910	114900	26000956900	50000	50200	50200	50000	549
447	20240910	114800	25973458700	50200	50100	50200	50100	89
448	20240910	114700	25968992900	50200	50100	50200	50000	164
449	20240910	114600	25960770100	50100	50200	50200	50100	408
450	20240910	114500	25940311500	50200	50200	50300	50200	961
451	20240910	114400	25892052300	50200	50200	50200	50100	199
452	20240910	114300	25882064700	50200	50100	50200	50100	373
453	20240910	114200	25863342800	50200	50200	50200	50100	575
454	20240910	114100	25834481300	50200	50200	50200	50100	1910
455	20240910	114000	25738721700	50200	50200	50200	50100	140
456	20240910	113900	25731701000	50200	50200	50200	50100	310
457	20240910	113800	25716156900	50200	50200	50200	50100	561
458	20240910	113700	25688029500	50200	50100	50200	50100	251
459	20240910	113600	25675447100	50100	50100	50200	50000	178
460	20240910	113500	25666528000	50100	50100	50200	50100	779
461	20240910	113400	25627498600	50100	50100	50100	50000	199
462	20240910	113300	25617535000	50000	50000	50100	50000	651
463	20240910	113200	25584978500	50000	50000	50000	49950	477
464	20240910	113100	25561136250	49950	49850	50000	49800	1231
465	20240910	113000	25499724250	49900	49950	49950	49850	147
466	20240910	112900	25492388650	49950	49900	49950	49800	1927
467	20240910	112800	25396273550	49900	50000	50000	49900	1441
468	20240910	112700	25324357100	50000	50100	50200	49950	1155
469	20240910	112600	25266612000	50200	50100	50200	50000	668
470	20240910	112500	25233153400	50100	50200	50200	50000	379
471	20240910	112400	25214167700	50200	50100	50200	50000	2449
472	20240910	112300	25091467900	50100	50100	50100	50000	437
473	20240910	112200	25069608200	50100	50000	50200	50000	542
474	20240910	112100	25042451800	50000	50100	50200	50000	810
475	20240910	112000	25001912000	50200	50300	50300	50200	264
476	20240910	111900	24988645700	50300	50200	50300	50200	190
477	20240910	111800	24979098400	50300	50200	50300	50100	603
478	20240910	111700	24948840400	50200	50100	50300	50000	2234
479	20240910	111600	24836713800	50200	50200	50300	50100	326
480	20240910	111500	24820354700	50300	50200	50300	50100	325
481	20240910	111400	24804039000	50300	50300	50400	50200	1346
482	20240910	111300	24736397000	50300	50100	50400	50100	1137
483	20240910	111200	24679252100	50200	50300	50300	50000	977
484	20240910	111100	24630278800	50300	50300	50300	50200	938
485	20240910	111000	24583105400	50200	50100	50200	50000	848
486	20240910	110900	24540619000	50100	50000	50200	50000	501
487	20240910	110800	24515516900	50000	50000	50100	49850	5991
488	20240910	110700	24216553750	50000	50300	50300	49850	11364
489	20240910	110600	23648177400	50300	50300	50300	50200	324
490	20240910	110500	23631907700	50300	50200	50400	50200	5042
491	20240910	110400	23378704400	50300	50500	50500	50200	3410
492	20240910	110300	23207142700	50500	50400	50500	50400	244
493	20240910	110200	23194831400	50500	50500	50500	50300	823
494	20240910	110100	23153343800	50500	50700	50700	50400	3496
495	20240910	110000	22976533300	50800	50700	50800	50700	294
496	20240910	105900	22961600900	50700	50800	50800	50700	340
497	20240910	105800	22944342400	50800	50800	50800	50600	915
498	20240910	105700	22897938300	50700	50700	50800	50700	631
499	20240910	105600	22865895200	50800	50800	50800	50700	222
500	20240910	105500	22854617700	50700	50700	50700	50600	373
501	20240910	105400	22835709800	50700	50700	50700	50600	247
502	20240910	105300	22823188100	50600	50600	50700	50600	300
503	20240910	105200	22808002300	50600	50700	50700	50500	408
504	20240910	105100	22787356300	50600	50600	50700	50600	200
505	20240910	105000	22777225300	50700	50800	50800	50600	1889
506	20240910	104900	22681479000	50800	50800	50900	50800	262
507	20240910	104800	22668152300	50800	50800	50900	50700	1627
508	20240910	104700	22585515400	50700	50700	50800	50600	1536
509	20240910	104600	22507622700	50700	50700	50700	50600	844
510	20240910	104500	22464877000	50700	50600	50700	50600	749
511	20240910	104400	22426956400	50600	50600	50700	50500	272
512	20240910	104300	22413192200	50600	50700	50700	50600	1734
513	20240910	104200	22325424200	50700	50600	50700	50600	1283
514	20240910	104100	22260457400	50600	50600	50600	50500	191
515	20240910	104000	22250795900	50500	50600	50600	50500	283
516	20240910	103900	22236496400	50600	50500	50700	50500	444
517	20240910	103800	22214022000	50600	50300	50600	50300	1888
518	20240910	103700	22118834300	50400	50400	50400	50300	127
519	20240910	103600	22112435300	50400	50300	50400	50200	682
520	20240910	103500	22078142100	50200	50300	50300	50200	239
521	20240910	103400	22066132700	50300	50300	50300	50200	390
522	20240910	103300	22046516800	50400	50400	50400	50300	1847
523	20240910	103200	21953594100	50400	50300	50400	50300	215
524	20240910	103100	21942771900	50300	50500	50500	50300	1564
525	20240910	103000	21863925900	50500	50600	50600	50500	371
526	20240910	102900	21845176700	50600	50600	50600	50500	838
527	20240910	102800	21802830600	50600	50700	50700	50500	231
528	20240910	102700	21791136200	50600	50700	50700	50600	577
529	20240910	102600	21761934000	50700	50700	50800	50500	445
530	20240910	102500	21739386800	50700	50700	50700	50600	346
531	20240910	102400	21721849600	50600	50700	50700	50600	337
532	20240910	102300	21704766200	50500	50600	50700	50400	1221
533	20240910	102200	21643001900	50600	50600	50700	50500	1517
534	20240910	102100	21566158600	50600	50500	50600	50400	334
535	20240910	102000	21549296800	50400	50600	50600	50400	456
536	20240910	101900	21526276100	50600	50600	50600	50500	442
537	20240910	101800	21503946200	50600	50700	50700	50600	578
538	20240910	101700	21474692000	50600	50500	50700	50500	842
539	20240910	101600	21432105100	50600	50600	50700	50500	716
540	20240910	101500	21395894000	50600	50500	50700	50500	330
541	20240910	101400	21379186300	50600	50500	50600	50400	578
542	20240910	101300	21349953800	50600	50500	50600	50500	331
543	20240910	101200	21333221000	50500	50400	50500	50300	1116
544	20240910	101100	21276886200	50400	50400	50400	50300	621
545	20240910	101000	21245619000	50300	50200	50300	50200	2896
546	20240910	100900	21100017700	50200	50300	50300	50200	991
547	20240910	100800	21050228000	50200	50300	50400	50200	965
548	20240910	100700	21001722800	50300	50400	50400	50300	890
549	20240910	100600	20956942700	50400	50300	50400	50200	1005
550	20240910	100500	20906396900	50200	50200	50300	50200	965
551	20240910	100400	20857934400	50200	50300	50500	50200	2549
552	20240910	100300	20729754300	50400	50600	50600	50400	2153
553	20240910	100200	20621181500	50600	50500	50700	50500	606
554	20240910	100100	20590548000	50500	50700	50900	50500	1261
555	20240910	100000	20526758100	50900	50500	50900	50500	873
556	20240910	095900	20482496300	50400	50400	50500	50300	3766
557	20240910	095800	20292500400	50500	50400	50600	50400	3056
558	20240910	095700	20138354300	50400	50500	50500	50400	598
559	20240910	095600	20108201600	50500	50700	50700	50400	4592
560	20240910	095500	19876149800	50600	50800	50800	50600	1359
561	20240910	095400	19807247000	50700	50600	50800	50500	1574
562	20240910	095300	19727555500	50600	50600	50700	50500	1156
563	20240910	095200	19669063700	50700	50900	50900	50600	1452
564	20240910	095100	19595370900	50900	50700	50900	50700	477
565	20240910	095000	19571150700	50700	50600	50700	50500	1246
566	20240910	094900	19508043800	50600	50700	50800	50500	2873
567	20240910	094800	19362639300	50700	51000	51100	50600	4661
568	20240910	094700	19125894100	51100	51000	51100	50900	1050
569	20240910	094600	19072358700	51000	51000	51100	50900	4978
570	20240910	094500	18818764800	50900	50800	51000	50700	1253
571	20240910	094400	18755017100	50800	50700	50800	50600	1784
572	20240910	094300	18664555900	50700	50600	50700	50500	532
573	20240910	094200	18637659000	50500	50600	50700	50400	3569
574	20240910	094100	18457397200	50700	50700	50900	50700	2678
575	20240910	094000	18321424200	50700	50400	50800	50400	4708
576	20240910	093900	18083096100	50400	50400	50600	50400	1613
577	20240910	093800	18001706400	50500	50600	50700	50400	3440
578	20240910	093700	17827961500	50700	50600	50700	50500	984
579	20240910	093600	17778122500	50600	50300	50700	50300	4233
580	20240910	093500	17564106000	50300	50700	50700	50200	4056
581	20240910	093400	17359544400	50700	50700	50700	50400	7916
582	20240910	093300	16959267400	50700	50900	51000	50600	5714
583	20240910	093200	16669145000	51000	50900	51200	50700	4856
584	20240910	093100	16422182800	50900	51100	51300	50900	6379
585	20240910	093000	16096055800	51000	51500	51500	50800	7902
586	20240910	092900	15692071100	51600	51700	51800	51400	5748
587	20240910	092800	15395521200	51800	51600	51900	51600	5911
588	20240910	092700	15089429400	51700	51800	51800	51600	7507
589	20240910	092600	14701235300	51800	51600	51800	51600	19365
590	20240910	092500	13699725100	51600	51500	51800	51400	20643
591	20240910	092400	12632916200	51500	51300	51500	51000	11453
592	20240910	092300	12045509600	51300	51200	51400	50900	17590
593	20240910	092200	11144981900	51300	50500	51300	50400	22659
594	20240910	092100	9989644100	50500	50300	50700	50200	15191
595	20240910	092000	9222348900	50400	49950	50400	49850	6706
596	20240910	091900	8885956950	50000	50100	50200	49900	4125
597	20240910	091800	8679629600	50100	49900	50100	49900	3796
598	20240910	091700	8489810200	49950	49700	49950	49700	2105
599	20240910	091600	8384912850	49700	49650	49700	49450	1208
600	20240910	091500	8325075600	49600	49300	49800	49300	3543
601	20240910	091400	8150041050	49300	49700	49700	49300	6706
602	20240910	091300	7818492100	49700	50100	50100	49400	4808
603	20240910	091200	7579395050	50100	50100	50500	49900	11833
604	20240910	091100	6986266700	50000	50100	50200	49900	6256
605	20240910	091000	6672823100	50200	49900	50200	49800	2995
606	20240910	090900	6523145650	49800	49650	49950	49400	5253
607	20240910	090800	6261624450	49400	49500	49600	49200	9278
608	20240910	090700	5803674300	49500	49550	49750	49450	5983
609	20240910	090600	5506887400	49500	50000	50100	49400	18305
610	20240910	090500	4596243700	50000	50300	50400	50000	13504
611	20240910	090400	3918520700	50300	50200	50400	50200	2702
612	20240910	090300	3782633800	50300	50400	50600	50200	8218
613	20240910	090200	3368683100	50400	50700	50900	50200	21311
614	20240910	090100	2290424100	50700	50500	51100	50100	24389
615	20240910	090000	1053624000	50500	50500	50600	50200	20862