KissMeData/033100/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	191300	26015806900	56400	56400	56400	56400	6883
3	20240913	191200	26015806900	56400	56400	56400	56400	0
4	20240913	191100	26015806900	56400	56400	56400	56400	0
5	20240913	191000	26015806900	56400	56400	56400	56400	0
6	20240913	190900	26015806900	56400	56400	56400	56400	0
7	20240913	190800	26015806900	56400	56400	56400	56400	0
8	20240913	190700	26015806900	56400	56400	56400	56400	0
9	20240913	190600	26015806900	56400	56400	56400	56400	0
10	20240913	190500	26015806900	56400	56400	56400	56400	0
11	20240913	190400	26015806900	56400	56400	56400	56400	0
12	20240913	190300	26015806900	56400	56400	56400	56400	0
13	20240913	190200	26015806900	56400	56400	56400	56400	0
14	20240913	190100	26015806900	56400	56400	56400	56400	0
15	20240913	190000	26015806900	56400	56400	56400	56400	0
16	20240913	185900	26015806900	56400	56400	56400	56400	0
17	20240913	185800	26015806900	56400	56400	56400	56400	0
18	20240913	185700	26015806900	56400	56400	56400	56400	0
19	20240913	185600	26015806900	56400	56400	56400	56400	0
20	20240913	185500	26015806900	56400	56400	56400	56400	0
21	20240913	185400	26015806900	56400	56400	56400	56400	0
22	20240913	185300	26015806900	56400	56400	56400	56400	0
23	20240913	185200	26015806900	56400	56400	56400	56400	0
24	20240913	185100	26015806900	56400	56400	56400	56400	0
25	20240913	185000	26015806900	56400	56400	56400	56400	0
26	20240913	184900	26015806900	56400	56400	56400	56400	0
27	20240913	184800	26015806900	56400	56400	56400	56400	0
28	20240913	184700	26015806900	56400	56400	56400	56400	0
29	20240913	184600	26015806900	56400	56400	56400	56400	0
30	20240913	184500	26015806900	56400	56400	56400	56400	0
31	20240913	184400	26015806900	56400	56400	56400	56400	0
32	20240913	184300	26015806900	56400	56400	56400	56400	6883
33	20240913	184200	26015806900	56400	56400	56400	56400	0
34	20240913	184100	26015806900	56400	56400	56400	56400	0
35	20240913	184000	26015806900	56400	56400	56400	56400	0
36	20240913	183900	26015806900	56400	56400	56400	56400	0
37	20240913	183800	26015806900	56400	56400	56400	56400	0
38	20240913	183700	26015806900	56400	56400	56400	56400	0
39	20240913	183600	26015806900	56400	56400	56400	56400	0
40	20240913	183500	26015806900	56400	56400	56400	56400	0
41	20240913	183400	26015806900	56400	56400	56400	56400	0
42	20240913	183300	26015806900	56400	56400	56400	56400	0
43	20240913	183200	26015806900	56400	56400	56400	56400	0
44	20240913	183100	26015806900	56400	56400	56400	56400	0
45	20240913	183000	26015806900	56400	56400	56400	56400	0
46	20240913	182900	26015806900	56400	56400	56400	56400	0
47	20240913	182800	26015806900	56400	56400	56400	56400	0
48	20240913	182700	26015806900	56400	56400	56400	56400	0
49	20240913	182600	26015806900	56400	56400	56400	56400	0
50	20240913	182500	26015806900	56400	56400	56400	56400	0
51	20240913	182400	26015806900	56400	56400	56400	56400	0
52	20240913	182300	26015806900	56400	56400	56400	56400	0
53	20240913	182200	26015806900	56400	56400	56400	56400	0
54	20240913	182100	26015806900	56400	56400	56400	56400	0
55	20240913	182000	26015806900	56400	56400	56400	56400	0
56	20240913	181900	26015806900	56400	56400	56400	56400	0
57	20240913	181800	26015806900	56400	56400	56400	56400	0
58	20240913	181700	26015806900	56400	56400	56400	56400	0
59	20240913	181600	26015806900	56400	56400	56400	56400	0
60	20240913	181500	26015806900	56400	56400	56400	56400	0
61	20240913	181400	26015806900	56400	56400	56400	56400	0
62	20240913	181300	26015806900	56400	56400	56400	56400	6883
63	20240913	181200	26015806900	56400	56400	56400	56400	0
64	20240913	181100	26015806900	56400	56400	56400	56400	0
65	20240913	181000	26015806900	56400	56400	56400	56400	0
66	20240913	180900	26015806900	56400	56400	56400	56400	0
67	20240913	180800	26015806900	56400	56400	56400	56400	0
68	20240913	180700	26015806900	56400	56400	56400	56400	0
69	20240913	180600	26015806900	56400	56400	56400	56400	0
70	20240913	180500	26015806900	56400	56400	56400	56400	0
71	20240913	180400	26015806900	56400	56400	56400	56400	0
72	20240913	180300	26015806900	56400	56400	56400	56400	0
73	20240913	180200	26015806900	56400	56400	56400	56400	0
74	20240913	180100	26015806900	56400	56400	56400	56400	0
75	20240913	180000	26015806900	56400	56400	56400	56400	0
76	20240913	175900	26015806900	56400	56400	56400	56400	0
77	20240913	175800	26015806900	56400	56400	56400	56400	0
78	20240913	175700	26015806900	56400	56400	56400	56400	0
79	20240913	175600	26015806900	56400	56400	56400	56400	0
80	20240913	175500	26015806900	56400	56400	56400	56400	0
81	20240913	175400	26015806900	56400	56400	56400	56400	0
82	20240913	175300	26015806900	56400	56400	56400	56400	0
83	20240913	175200	26015806900	56400	56400	56400	56400	0
84	20240913	175100	26015806900	56400	56400	56400	56400	0
85	20240913	175000	26015806900	56400	56400	56400	56400	0
86	20240913	174900	26015806900	56400	56400	56400	56400	0
87	20240913	174800	26015806900	56400	56400	56400	56400	0
88	20240913	174700	26015806900	56400	56400	56400	56400	0
89	20240913	174600	26015806900	56400	56400	56400	56400	0
90	20240913	174500	26015806900	56400	56400	56400	56400	0
91	20240913	174400	26015806900	56400	56400	56400	56400	0
92	20240913	174300	26015806900	56400	56400	56400	56400	6883
93	20240913	174200	26015806900	56400	56400	56400	56400	0
94	20240913	174100	26015806900	56400	56400	56400	56400	0
95	20240913	174000	26015806900	56400	56400	56400	56400	0
96	20240913	173900	26015806900	56400	56400	56400	56400	0
97	20240913	173800	26015806900	56400	56400	56400	56400	0
98	20240913	173700	26015806900	56400	56400	56400	56400	0
99	20240913	173600	26015806900	56400	56400	56400	56400	0
100	20240913	173500	26015806900	56400	56400	56400	56400	0
101	20240913	173400	26015806900	56400	56400	56400	56400	0
102	20240913	173300	26015806900	56400	56400	56400	56400	0
103	20240913	173200	26015806900	56400	56400	56400	56400	0
104	20240913	173100	26015806900	56400	56400	56400	56400	0
105	20240913	173000	26015806900	56400	56400	56400	56400	0
106	20240913	172900	26015806900	56400	56400	56400	56400	0
107	20240913	172800	26015806900	56400	56400	56400	56400	0
108	20240913	172700	26015806900	56400	56400	56400	56400	0
109	20240913	172600	26015806900	56400	56400	56400	56400	0
110	20240913	172500	26015806900	56400	56400	56400	56400	0
111	20240913	172400	26015806900	56400	56400	56400	56400	0
112	20240913	172300	26015806900	56400	56400	56400	56400	0
113	20240913	172200	26015806900	56400	56400	56400	56400	0
114	20240913	172100	26015806900	56400	56400	56400	56400	0
115	20240913	172000	26015806900	56400	56400	56400	56400	0
116	20240913	171900	26015806900	56400	56400	56400	56400	0
117	20240913	171800	26015806900	56400	56400	56400	56400	0
118	20240913	171700	26015806900	56400	56400	56400	56400	0
119	20240913	171600	26015806900	56400	56400	56400	56400	0
120	20240913	171500	26015806900	56400	56400	56400	56400	0
121	20240913	171400	26015806900	56400	56400	56400	56400	0
122	20240913	171300	26015806900	56400	56400	56400	56400	6883
123	20240913	171200	26015806900	56400	56400	56400	56400	0
124	20240913	171100	26015806900	56400	56400	56400	56400	0
125	20240913	171000	26015806900	56400	56400	56400	56400	0
126	20240913	170900	26015806900	56400	56400	56400	56400	0
127	20240913	170800	26015806900	56400	56400	56400	56400	0
128	20240913	170700	26015806900	56400	56400	56400	56400	0
129	20240913	170600	26015806900	56400	56400	56400	56400	0
130	20240913	170500	26015806900	56400	56400	56400	56400	0
131	20240913	170400	26015806900	56400	56400	56400	56400	0
132	20240913	170300	26015806900	56400	56400	56400	56400	0
133	20240913	170200	26015806900	56400	56400	56400	56400	0
134	20240913	170100	26015806900	56400	56400	56400	56400	0
135	20240913	170000	26015806900	56400	56400	56400	56400	0
136	20240913	165900	26015806900	56400	56400	56400	56400	0
137	20240913	165800	26015806900	56400	56400	56400	56400	0
138	20240913	165700	26015806900	56400	56400	56400	56400	0
139	20240913	165600	26015806900	56400	56400	56400	56400	0
140	20240913	165500	26015806900	56400	56400	56400	56400	0
141	20240913	165400	26015806900	56400	56400	56400	56400	0
142	20240913	165300	26015806900	56400	56400	56400	56400	0
143	20240913	165200	26015806900	56400	56400	56400	56400	0
144	20240913	165100	26015806900	56400	56400	56400	56400	0
145	20240913	165000	26015806900	56400	56400	56400	56400	0
146	20240913	164900	26015806900	56400	56400	56400	56400	0
147	20240913	164800	26015806900	56400	56400	56400	56400	0
148	20240913	164700	26015806900	56400	56400	56400	56400	0
149	20240913	164600	26015806900	56400	56400	56400	56400	0
150	20240913	164500	26015806900	56400	56400	56400	56400	0
151	20240913	164400	26015806900	56400	56400	56400	56400	0
152	20240913	164300	26015806900	56400	56400	56400	56400	6883
153	20240913	164200	26015806900	56400	56400	56400	56400	0
154	20240913	164100	26015806900	56400	56400	56400	56400	0
155	20240913	164000	26015806900	56400	56400	56400	56400	0
156	20240913	163900	26015806900	56400	56400	56400	56400	0
157	20240913	163800	26015806900	56400	56400	56400	56400	0
158	20240913	163700	26015806900	56400	56400	56400	56400	0
159	20240913	163600	26015806900	56400	56400	56400	56400	0
160	20240913	163500	26015806900	56400	56400	56400	56400	0
161	20240913	163400	26015806900	56400	56400	56400	56400	0
162	20240913	163300	26015806900	56400	56400	56400	56400	0
163	20240913	163200	26015806900	56400	56400	56400	56400	0
164	20240913	163100	26015806900	56400	56400	56400	56400	0
165	20240913	163000	26015806900	56400	56400	56400	56400	0
166	20240913	162900	26015806900	56400	56400	56400	56400	0
167	20240913	162800	26015806900	56400	56400	56400	56400	0
168	20240913	162700	26015806900	56400	56400	56400	56400	0
169	20240913	162600	26015806900	56400	56400	56400	56400	0
170	20240913	162500	26015806900	56400	56400	56400	56400	0
171	20240913	162400	26015806900	56400	56400	56400	56400	0
172	20240913	162300	26015806900	56400	56400	56400	56400	0
173	20240913	162200	26015806900	56400	56400	56400	56400	0
174	20240913	162100	26015806900	56400	56400	56400	56400	0
175	20240913	162000	26015806900	56400	56400	56400	56400	0
176	20240913	161900	26015806900	56400	56400	56400	56400	0
177	20240913	161800	26015806900	56400	56400	56400	56400	0
178	20240913	161700	26015806900	56400	56400	56400	56400	0
179	20240913	161600	26015806900	56400	56400	56400	56400	0
180	20240913	161500	26015806900	56400	56400	56400	56400	0
181	20240913	161400	26015806900	56400	56400	56400	56400	0
182	20240913	161300	26015806900	56400	56400	56400	56400	6883
183	20240913	161200	26015806900	56400	56400	56400	56400	0
184	20240913	161100	26015806900	56400	56400	56400	56400	0
185	20240913	161000	26015806900	56400	56400	56400	56400	0
186	20240913	160900	26015806900	56400	56400	56400	56400	0
187	20240913	160800	26015806900	56400	56400	56400	56400	0
188	20240913	160700	26015806900	56400	56400	56400	56400	0
189	20240913	160600	26015806900	56400	56400	56400	56400	0
190	20240913	160500	26015806900	56400	56400	56400	56400	0
191	20240913	160400	26015806900	56400	56400	56400	56400	0
192	20240913	160300	26015806900	56400	56400	56400	56400	0
193	20240913	160200	26015806900	56400	56400	56400	56400	0
194	20240913	160100	26015806900	56400	56400	56400	56400	0
195	20240913	160000	26015806900	56400	56400	56400	56400	0
196	20240913	155900	26015806900	56400	56400	56400	56400	0
197	20240913	155800	26015806900	56400	56400	56400	56400	0
198	20240913	155700	26015806900	56400	56400	56400	56400	0
199	20240913	155600	26015806900	56400	56400	56400	56400	0
200	20240913	155500	26015806900	56400	56400	56400	56400	0
201	20240913	155400	26015806900	56400	56400	56400	56400	0
202	20240913	155300	26015806900	56400	56400	56400	56400	0
203	20240913	155200	26015806900	56400	56400	56400	56400	0
204	20240913	155100	26015806900	56400	56400	56400	56400	0
205	20240913	155000	26015806900	56400	56400	56400	56400	0
206	20240913	154900	26015806900	56400	56400	56400	56400	0
207	20240913	154800	26015806900	56400	56400	56400	56400	0
208	20240913	154700	26015806900	56400	56400	56400	56400	0
209	20240913	154600	26015806900	56400	56400	56400	56400	0
210	20240913	154500	26015806900	56400	56400	56400	56400	0
211	20240913	154400	26015806900	56400	56400	56400	56400	0
212	20240913	154300	26015806900	56400	56400	56400	56400	6883
213	20240913	154200	26015806900	56400	56400	56400	56400	0
214	20240913	154100	26015806900	56400	56400	56400	56400	0
215	20240913	154000	26015806900	56400	56400	56400	56400	0
216	20240913	153900	26015806900	56400	56400	56400	56400	0
217	20240913	153800	26015806900	56400	56400	56400	56400	0
218	20240913	153700	26015806900	56400	56400	56400	56400	0
219	20240913	153600	26015806900	56400	56400	56400	56400	0
220	20240913	153500	26015806900	56400	56400	56400	56400	0
221	20240913	153400	26015806900	56400	56400	56400	56400	0
222	20240913	153300	26015806900	56400	56400	56400	56400	0
223	20240913	153200	26015806900	56400	56400	56400	56400	0
224	20240913	153100	26015806900	56400	56400	56400	56400	0
225	20240913	153000	26015806900	56400	56400	56400	56400	6883
226	20240913	152900	25627605700	56200	56200	56200	56200	0
227	20240913	152800	25627605700	56200	56200	56200	56200	0
228	20240913	152700	25627605700	56200	56200	56200	56200	0
229	20240913	152600	25627605700	56200	56200	56200	56200	0
230	20240913	152500	25627605700	56200	56200	56200	56200	0
231	20240913	152400	25627605700	56200	56200	56200	56200	0
232	20240913	152300	25627605700	56200	56200	56200	56200	0
233	20240913	152200	25627605700	56200	56200	56200	56200	0
234	20240913	152100	25627605700	56200	56200	56200	56200	0
235	20240913	152000	25627605700	56200	56200	56200	56200	0
236	20240913	151900	25627605700	56200	56300	56400	56200	3802
237	20240913	151800	25413769800	56400	56300	56400	56300	977
238	20240913	151700	25358757300	56400	56300	56400	56300	1419
239	20240913	151600	25278856700	56300	56300	56400	56300	713
240	20240913	151500	25238713700	56300	56300	56400	56300	385
241	20240913	151400	25217031600	56400	56400	56400	56300	1666
242	20240913	151300	25123165100	56300	56400	56400	56300	336
243	20240913	151200	25104230800	56400	56300	56400	56300	348
244	20240913	151100	25084637900	56300	56300	56400	56200	432
245	20240913	151000	25060310500	56300	56300	56400	56300	2167
246	20240913	150900	24938303900	56400	56400	56400	56300	1088
247	20240913	150800	24877025300	56400	56400	56400	56300	1738
248	20240913	150700	24779044300	56400	56400	56500	56400	493
249	20240913	150600	24751238000	56400	56400	56500	56400	544
250	20240913	150500	24720532400	56500	56500	56500	56400	850
251	20240913	150400	24672572100	56500	56500	56600	56400	1302
252	20240913	150300	24599022600	56500	56500	56600	56500	424
253	20240913	150200	24575065900	56500	56500	56600	56500	333
254	20240913	150100	24556241600	56500	56600	56600	56500	521
255	20240913	150000	24526782600	56600	56500	56600	56500	393
256	20240913	145900	24504572600	56500	56500	56600	56500	625
257	20240913	145800	24469241800	56500	56500	56600	56500	472
258	20240913	145700	24442573300	56500	56600	56600	56500	545
259	20240913	145600	24411765400	56500	56500	56600	56500	214
260	20240913	145500	24399673200	56500	56500	56600	56500	281
261	20240913	145400	24383794800	56500	56500	56600	56400	299
262	20240913	145300	24366907300	56500	56500	56600	56400	1249
263	20240913	145200	24296373200	56500	56500	56600	56500	305
264	20240913	145100	24279133900	56500	56500	56600	56500	435
265	20240913	145000	24254537100	56500	56600	56600	56500	233
266	20240913	144900	24241363900	56500	56500	56600	56500	1461
267	20240913	144800	24158785300	56500	56500	56600	56500	381
268	20240913	144700	24137252900	56600	56600	56600	56500	267
269	20240913	144600	24122162400	56500	56600	56700	56500	669
270	20240913	144500	24084301700	56600	56600	56700	56600	678
271	20240913	144400	24045912800	56600	56800	56800	56600	1757
272	20240913	144300	23946208400	56700	56800	56800	56700	522
273	20240913	144200	23916584300	56800	56800	56800	56700	602
274	20240913	144100	23882401600	56700	56800	56800	56700	1941
275	20240913	144000	23772174400	56800	56700	56800	56700	492
276	20240913	143900	23744268200	56800	56600	56800	56600	1721
277	20240913	143800	23646661500	56600	56400	56700	56400	3215
278	20240913	143700	23464886100	56400	56400	56400	56300	1082
279	20240913	143600	23403865300	56400	56400	56400	56300	90
280	20240913	143500	23398791400	56300	56300	56400	56300	163
281	20240913	143400	23389614100	56300	56300	56400	56300	265
282	20240913	143300	23374679000	56300	56200	56300	56200	218
283	20240913	143200	23362410300	56200	56300	56300	56200	955
284	20240913	143100	23308657300	56400	56200	56400	56200	143
285	20240913	143000	23300608900	56200	56300	56300	56200	257
286	20240913	142900	23286153300	56300	56200	56400	56200	503
287	20240913	142800	23257836700	56300	56300	56300	56200	223
288	20240913	142700	23245283800	56200	56200	56300	56200	108
289	20240913	142600	23239212100	56300	56200	56300	56200	76
290	20240913	142500	23234937900	56200	56200	56300	56200	423
291	20240913	142400	23211156100	56200	56300	56400	56200	317
292	20240913	142300	23193303900	56300	56200	56300	56200	143
293	20240913	142200	23185261500	56300	56300	56300	56200	51
294	20240913	142100	23182392500	56300	56200	56300	56200	435
295	20240913	142000	23157906100	56300	56200	56300	56200	234
296	20240913	141900	23144744900	56200	56300	56300	56200	36
297	20240913	141800	23142720500	56400	56300	56400	56200	344
298	20240913	141700	23123358700	56300	56200	56300	56200	157
299	20240913	141600	23114531000	56200	56200	56300	56200	65
300	20240913	141500	23110877500	56200	56200	56300	56200	169
301	20240913	141400	23101369400	56200	56300	56300	56200	477
302	20240913	141300	23074558400	56400	56300	56400	56200	549
303	20240913	141200	23043655900	56300	56200	56300	56200	319
304	20240913	141100	23025699900	56200	56200	56400	56200	146
305	20240913	141000	23017490300	56200	56300	56400	56200	142
306	20240913	140900	23009495800	56100	56300	56400	56100	713
307	20240913	140800	22969385400	56300	56200	56300	56100	747
308	20240913	140700	22927357700	56200	56200	56300	56200	449
309	20240913	140600	22902090500	56200	56300	56300	56200	393
310	20240913	140500	22879969800	56300	56200	56300	56200	542
311	20240913	140400	22849458100	56200	56100	56200	56100	113
312	20240913	140300	22843109800	56100	56100	56300	56100	589
313	20240913	140200	22810013800	56200	56200	56200	56100	1109
314	20240913	140100	22747798400	56200	56100	56200	56100	178
315	20240913	140000	22737806200	56100	56200	56200	56100	263
316	20240913	135900	22723050900	56200	56100	56200	56100	173
317	20240913	135800	22713343200	56100	56100	56200	56100	199
318	20240913	135700	22702169700	56100	56200	56200	56100	106
319	20240913	135600	22696220000	56100	56200	56200	56100	185
320	20240913	135500	22685838400	56200	56200	56300	56100	196
321	20240913	135400	22674823400	56100	56100	56200	56100	269
322	20240913	135300	22659719500	56200	56300	56300	56100	1207
323	20240913	135200	22591892800	56200	56300	56300	56200	84
324	20240913	135100	22587169900	56300	56200	56400	56200	501
325	20240913	135000	22558980100	56200	56200	56300	56200	332
326	20240913	134900	22540291700	56200	56300	56300	56200	305
327	20240913	134800	22523132200	56200	56300	56300	56200	64
328	20240913	134700	22519533400	56200	56200	56300	56200	116
329	20240913	134600	22513008400	56300	56200	56300	56200	261
330	20240913	134500	22498328100	56400	56200	56400	56200	115
331	20240913	134400	22491863200	56200	56400	56400	56200	963
332	20240913	134300	22437653400	56400	56400	56400	56300	45
333	20240913	134200	22435117000	56300	56300	56400	56300	47
334	20240913	134100	22432468200	56300	56300	56300	56300	54
335	20240913	134000	22429428000	56300	56400	56400	56300	59
336	20240913	133900	22426104100	56300	56300	56400	56300	361
337	20240913	133800	22405770800	56300	56300	56400	56300	46
338	20240913	133700	22403178800	56300	56300	56400	56300	39
339	20240913	133600	22400982700	56400	56300	56400	56300	52
340	20240913	133500	22398055000	56300	56300	56400	56300	52
341	20240913	133400	22395127200	56400	56300	56400	56300	50
342	20240913	133300	22392311900	56300	56400	56400	56300	1434
343	20240913	133200	22311454200	56400	56500	56500	56400	167
344	20240913	133100	22302035300	56500	56500	56600	56400	276
345	20240913	133000	22286435000	56500	56500	56600	56400	458
346	20240913	132900	22260557600	56400	56500	56500	56400	710
347	20240913	132800	22220454900	56600	56500	56600	56400	920
348	20240913	132700	22168476400	56500	56300	56500	56300	659
349	20240913	132600	22131285400	56300	56300	56300	56300	146
350	20240913	132500	22123065600	56300	56300	56300	56200	126
351	20240913	132400	22115973300	56200	56200	56300	56200	35
352	20240913	132300	22114005300	56300	56200	56300	56200	53
353	20240913	132200	22111022400	56200	56200	56300	56200	270
354	20240913	132100	22095845300	56200	56200	56400	56200	117
355	20240913	132000	22089257300	56100	56300	56300	56100	180
356	20240913	131900	22079138900	56300	56200	56300	56200	125
357	20240913	131800	22072108800	56300	56400	56400	56200	6
358	20240913	131700	22071770800	56400	56200	56400	56100	264
359	20240913	131600	22056931200	56200	56100	56200	56100	137
360	20240913	131500	22049233100	56100	56100	56200	56100	100
361	20240913	131400	22043622400	56100	56100	56200	56100	397
362	20240913	131300	22021326000	56100	56000	56200	56000	323
363	20240913	131200	22003175600	56000	56200	56200	56000	304
364	20240913	131100	21986093800	56200	56000	56300	56000	779
365	20240913	131000	21942438200	56000	56000	56100	56000	52
366	20240913	130900	21939526100	56000	55900	56000	55900	215
367	20240913	130800	21927488000	55900	55900	56200	55900	377
368	20240913	130700	21906346000	56000	56000	56200	55900	367
369	20240913	130600	21885770600	56000	56000	56200	55900	965
370	20240913	130500	21831670300	56100	56100	56100	55900	514
371	20240913	130400	21802919200	56200	56000	56200	56000	690
372	20240913	130300	21764164300	56200	56000	56200	55900	7767
373	20240913	130200	21328649300	56100	56000	56200	56000	536
374	20240913	130100	21298535100	56000	56100	56200	56000	503
375	20240913	130000	21270318600	56100	56200	56200	56100	349
376	20240913	125900	21250730900	56200	56100	56200	56100	2826
377	20240913	125800	21091946500	56200	56100	56200	56100	615
378	20240913	125700	21057404100	56100	56100	56200	56000	924
379	20240913	125600	21005638100	56200	56100	56200	56100	26
380	20240913	125500	21004177200	56100	56000	56100	56000	310
381	20240913	125400	20986791300	56000	56000	56100	56000	117
382	20240913	125300	20980230600	56200	56100	56200	56100	646
383	20240913	125200	20943989200	56000	56000	56100	56000	329
384	20240913	125100	20925536800	56000	56200	56200	56000	2469
385	20240913	125000	20787065700	56200	56200	56300	56200	419
386	20240913	124900	20763485300	56300	56300	56300	56200	143
387	20240913	124800	20755435200	56200	56300	56300	56200	551
388	20240913	124700	20724420200	56200	56200	56400	56200	543
389	20240913	124600	20693862800	56300	56200	56300	56100	868
390	20240913	124500	20645016900	56200	56300	56400	56100	1218
391	20240913	124400	20576464500	56200	56200	56300	56100	895
392	20240913	124300	20526081400	56200	56200	56300	56200	2074
393	20240913	124200	20409450200	56200	56300	56300	56200	1346
394	20240913	124100	20333674700	56300	56300	56400	56300	882
395	20240913	124000	20283935200	56400	56300	56400	56300	51
396	20240913	123900	20281063700	56300	56300	56400	56300	33
397	20240913	123800	20279205700	56200	56300	56400	56200	219
398	20240913	123700	20266885700	56300	56400	56400	56300	1350
399	20240913	123600	20190834400	56400	56300	56400	56300	285
400	20240913	123500	20174761900	56300	56200	56300	56200	609
401	20240913	123400	20140475300	56200	56200	56300	56200	1141
402	20240913	123300	20076244000	56200	56200	56200	56100	146
403	20240913	123200	20068046500	56200	56300	56300	56200	713
404	20240913	123100	20027916500	56300	56100	56300	56100	1713
405	20240913	123000	19931527700	56200	56100	56300	56100	608
406	20240913	122900	19897371200	56100	56100	56200	56100	110
407	20240913	122800	19891195700	56100	56200	56200	56100	113
408	20240913	122700	19884846400	56200	56100	56200	56100	94
409	20240913	122600	19879564900	56100	56100	56300	56100	226
410	20240913	122500	19866865100	56200	56200	56300	56200	701
411	20240913	122400	19827467700	56300	56200	56300	56200	53
412	20240913	122300	19824487200	56200	56200	56300	56200	264
413	20240913	122200	19809626600	56300	56300	56300	56300	3
414	20240913	122100	19809457700	56300	56200	56300	56200	62
415	20240913	122000	19805971100	56200	56200	56300	56200	102
416	20240913	121900	19800230500	56200	56300	56300	56200	153
417	20240913	121800	19791623400	56300	56400	56500	56200	65
418	20240913	121700	19787962400	56300	56300	56300	56100	700
419	20240913	121600	19748613200	56300	56300	56300	56200	136
420	20240913	121500	19740968500	56300	56200	56300	56200	156
421	20240913	121400	19732188900	56300	56400	56400	56200	1537
422	20240913	121300	19645636900	56300	56400	56400	56300	394
423	20240913	121200	19623418100	56300	56400	56400	56300	57
424	20240913	121100	19620203900	56400	56400	56400	56300	552
425	20240913	121000	19589075300	56400	56300	56400	56300	235
426	20240913	120900	19575824300	56400	56300	56400	56300	112
427	20240913	120800	19569516900	56300	56500	56500	56300	513
428	20240913	120700	19540584700	56500	56500	56500	56400	294
429	20240913	120600	19523996900	56500	56400	56600	56400	512
430	20240913	120500	19495081600	56300	56400	56500	56300	833
431	20240913	120400	19448103500	56300	56300	56400	56300	55
432	20240913	120300	19445006800	56300	56300	56300	56300	52
433	20240913	120200	19442079200	56300	56300	56400	56300	52
434	20240913	120100	19439151300	56300	56400	56400	56300	101
435	20240913	120000	19433457700	56400	56300	56400	56200	275
436	20240913	115900	19417965400	56400	56300	56400	56200	541
437	20240913	115800	19387501300	56200	56300	56300	56200	101
438	20240913	115700	19381820000	56300	56300	56300	56200	234
439	20240913	115600	19368655800	56300	56200	56300	56200	332
440	20240913	115500	19349986700	56300	56200	56300	56200	740
441	20240913	115400	19308360700	56200	56200	56300	56200	111
442	20240913	115300	19302122000	56200	56200	56300	56100	626
443	20240913	115200	19266933300	56200	56200	56200	56200	227
444	20240913	115100	19254175900	56200	56100	56200	56100	304
445	20240913	115000	19237094400	56100	56200	56200	56100	455
446	20240913	114900	19211563200	56200	56100	56200	56100	506
447	20240913	114800	19183135700	56100	56100	56100	56100	63
448	20240913	114700	19179601400	56100	56200	56200	56100	403
449	20240913	114600	19156986700	56100	56300	56300	56100	886
450	20240913	114500	19107260300	56200	56200	56200	56100	80
451	20240913	114400	19102765900	56200	56200	56400	56100	3244
452	20240913	114300	18920526700	56200	56400	56400	56200	219
453	20240913	114200	18908195600	56300	56300	56300	56300	198
454	20240913	114100	18897048200	56300	56400	56400	56200	288
455	20240913	114000	18880827900	56400	56400	56400	56300	260
456	20240913	113900	18866170200	56400	56300	56400	56300	79
457	20240913	113800	18861715100	56300	56200	56300	56200	918
458	20240913	113700	18810094400	56200	56200	56300	56200	256
459	20240913	113600	18795702300	56200	56300	56300	56200	183
460	20240913	113500	18785406300	56300	56300	56400	56300	236
461	20240913	113400	18772114400	56300	56300	56400	56300	210
462	20240913	113300	18760290400	56200	56400	56400	56200	700
463	20240913	113200	18720878700	56400	56300	56400	56300	114
464	20240913	113100	18714454500	56300	56300	56400	56300	314
465	20240913	113000	18696774600	56300	56400	56500	56300	85
466	20240913	112900	18691978800	56400	56400	56500	56200	1838
467	20240913	112800	18588449500	56400	56400	56500	56400	290
468	20240913	112700	18572088500	56300	56400	56500	56300	361
469	20240913	112600	18551742700	56500	56300	56500	56300	231
470	20240913	112500	18538726000	56400	56500	56500	56400	456
471	20240913	112400	18512973200	56500	56300	56500	56300	242
472	20240913	112300	18499335800	56300	56300	56400	56200	2029
473	20240913	112200	18385197500	56300	56400	56600	56300	521
474	20240913	112100	18355831100	56600	56400	56600	56400	1174
475	20240913	112000	18289579500	56500	56500	56600	56400	445
476	20240913	111900	18264434500	56600	56600	56700	56500	253
477	20240913	111800	18250114500	56600	56500	56600	56500	58
478	20240913	111700	18246836200	56500	56600	56600	56500	297
479	20240913	111600	18230046200	56600	56600	56700	56500	413
480	20240913	111500	18206671400	56600	56500	56600	56400	902
481	20240913	111400	18155651800	56500	56400	56500	56400	715
482	20240913	111300	18115268500	56400	56400	56500	56400	190
483	20240913	111200	18104547600	56400	56500	56600	56400	865
484	20240913	111100	18055706200	56500	56500	56600	56400	1122
485	20240913	111000	17992370500	56500	56600	56600	56500	187
486	20240913	110900	17981793000	56600	56500	56600	56500	216
487	20240913	110800	17969572900	56500	56500	56600	56500	226
488	20240913	110700	17956800300	56500	56500	56600	56500	321
489	20240913	110600	17938659800	56500	56500	56600	56400	281
490	20240913	110500	17922782600	56500	56500	56600	56500	1134
491	20240913	110400	17858709100	56500	56400	56500	56300	770
492	20240913	110300	17815273100	56300	56300	56400	56300	374
493	20240913	110200	17794187600	56400	56400	56400	56300	710
494	20240913	110100	17754189400	56400	56400	56500	56300	1297
495	20240913	110000	17681077700	56500	56500	56500	56400	1136
496	20240913	105900	17616951800	56500	56600	56600	56500	2401
497	20240913	105800	17481250500	56600	56700	56700	56600	305
498	20240913	105700	17463986800	56600	56600	56700	56600	144
499	20240913	105600	17455829900	56600	56700	56700	56600	56
500	20240913	105500	17452654900	56700	56600	56700	56600	1200
501	20240913	105400	17384731300	56600	56700	56800	56600	536
502	20240913	105300	17354347400	56700	56700	56800	56600	929
503	20240913	105200	17301675600	56700	56700	56800	56700	251
504	20240913	105100	17287429800	56800	56900	56900	56700	2089
505	20240913	105000	17168781700	56900	56900	56900	56900	590
506	20240913	104900	17135210700	56900	56800	56900	56800	932
507	20240913	104800	17082214700	56800	56800	56900	56800	1358
508	20240913	104700	17005073700	56800	56900	56900	56800	558
509	20240913	104600	16973368800	56900	56800	56900	56800	995
510	20240913	104500	16916831300	56800	56900	56900	56800	91
511	20240913	104400	16911657400	56800	56800	56900	56800	314
512	20240913	104300	16893803000	56800	57000	57100	56800	2195
513	20240913	104200	16768813800	57000	57100	57200	57000	545
514	20240913	104100	16737696000	57200	57200	57300	57200	225
515	20240913	104000	16724819400	57300	57400	57400	57200	665
516	20240913	103900	16686683900	57400	57400	57500	57300	584
517	20240913	103800	16653156800	57400	57200	57400	57200	921
518	20240913	103700	16600343700	57200	57000	57200	57000	1671
519	20240913	103600	16504917500	57100	57100	57200	57000	398
520	20240913	103500	16482199500	57200	57300	57300	57100	2578
521	20240913	103400	16334879000	57200	57300	57300	57200	161
522	20240913	103300	16325656700	57200	57100	57300	57100	277
523	20240913	103200	16309801400	57100	57300	57300	57100	1734
524	20240913	103100	16210603200	57300	57200	57400	57200	305
525	20240913	103000	16193130200	57200	57400	57500	57200	2102
526	20240913	102900	16072732300	57400	57500	57600	57400	623
527	20240913	102800	16036905600	57500	57600	57600	57400	597
528	20240913	102700	16002579100	57500	57400	57600	57400	704
529	20240913	102600	15962094900	57400	57400	57500	57300	596
530	20240913	102500	15927872300	57400	57400	57500	57200	1868
531	20240913	102400	15820730900	57400	57600	57700	57400	3025
532	20240913	102300	15646689300	57700	57700	57900	57600	2211
533	20240913	102200	15518939900	57700	57900	57900	57600	3666
534	20240913	102100	15307359900	57900	57900	58000	57800	4564
535	20240913	102000	15043018100	57900	57900	57900	57800	2537
536	20240913	101900	14896173000	57900	57900	57900	57700	2883
537	20240913	101800	14729459400	57900	57700	57900	57600	6866
538	20240913	101700	14332901600	57700	57300	57700	57200	9164
539	20240913	101600	13806448400	57300	57300	57400	57200	4699
540	20240913	101500	13537255300	57300	57200	57300	57200	982
541	20240913	101400	13481027300	57300	57200	57300	57100	1859
542	20240913	101300	13374631600	57300	56900	57300	56900	6886
543	20240913	101200	12981464400	56800	56800	56900	56800	437
544	20240913	101100	12956615200	56900	57000	57000	56800	2044
545	20240913	101000	12840468600	57000	57000	57000	56800	2463
546	20240913	100900	12700262200	57100	57000	57200	57000	1352
547	20240913	100800	12623080900	57100	56800	57100	56800	6951
548	20240913	100700	12227148200	56800	56300	56900	56300	5802
549	20240913	100600	11898320700	56400	56400	56500	56400	321
550	20240913	100500	11880216100	56400	56100	56400	56100	486
551	20240913	100400	11852842700	56100	56400	56500	56100	1443
552	20240913	100300	11771534200	56400	56500	56500	56400	305
553	20240913	100200	11754313700	56500	56400	56500	56400	847
554	20240913	100100	11706523000	56400	56300	56500	56300	1584
555	20240913	100000	11617154900	56300	56100	56300	56100	1107
556	20240913	095900	11554986600	56100	56100	56100	56000	119
557	20240913	095800	11548310800	56100	56100	56200	56100	1031
558	20240913	095700	11490455800	56100	56200	56200	56100	610
559	20240913	095600	11456228900	56100	56200	56200	56100	331
560	20240913	095500	11437638200	56200	56200	56200	56100	1692
561	20240913	095400	11342549300	56300	56300	56300	56200	1149
562	20240913	095300	11277861600	56400	56400	56500	56300	704
563	20240913	095200	11238155000	56400	56400	56500	56400	802
564	20240913	095100	11192880900	56500	56500	56600	56500	684
565	20240913	095000	11154216400	56500	56500	56500	56400	302
566	20240913	094900	11137162300	56500	56400	56500	56400	192
567	20240913	094800	11126320300	56400	56400	56400	56400	541
568	20240913	094700	11095807900	56400	56300	56400	56200	263
569	20240913	094600	11081013800	56200	56300	56300	56200	1827
570	20240913	094500	10978336200	56300	56200	56300	56200	1403
571	20240913	094400	10899441400	56200	56300	56400	56100	732
572	20240913	094300	10858297900	56300	56400	56400	56300	1985
573	20240913	094200	10746372800	56400	56400	56400	56300	170
574	20240913	094100	10736784900	56400	56600	56700	56400	1845
575	20240913	094000	10632597500	56600	56500	56800	56500	3713
576	20240913	093900	10422569400	56500	56300	56500	56200	2376
577	20240913	093800	10288633500	56300	56200	56300	56200	1450
578	20240913	093700	10207083900	56200	56400	56400	56200	1281
579	20240913	093600	10135020700	56400	56500	56500	56300	395
580	20240913	093500	10112755300	56400	56500	56500	56400	2249
581	20240913	093400	9985745000	56400	56200	56400	56200	978
582	20240913	093300	9930664500	56200	56000	56300	56000	499
583	20240913	093200	9902627500	56000	56100	56100	55900	1522
584	20240913	093100	9817371400	56100	56300	56400	56100	1179
585	20240913	093000	9751060500	56300	56600	56600	56300	905
586	20240913	092900	9700003800	56600	56800	56800	56500	1661
587	20240913	092800	9605997000	56800	56500	57000	56500	3824
588	20240913	092700	9388666800	56600	57000	57000	56400	3422
589	20240913	092600	9194484800	56900	56700	57000	56600	6957
590	20240913	092500	8799383600	56600	56600	56800	56500	3834
591	20240913	092400	8582015600	56500	56400	56600	56400	4766
592	20240913	092300	8312530500	56500	56000	56600	55900	4117
593	20240913	092200	8081024700	56000	55900	56100	55800	2394
594	20240913	092100	7947088700	55900	55500	55900	55400	2944
595	20240913	092000	7782923500	55500	55300	55500	55100	957
596	20240913	091900	7729890200	55300	55300	55400	55000	2697
597	20240913	091800	7581276200	55500	55700	55700	55300	2948
598	20240913	091700	7417500700	55800	55600	55800	55600	1954
599	20240913	091600	7308659700	55500	55200	55600	55100	3210
600	20240913	091500	7131444900	55100	55400	55400	55000	3073
601	20240913	091400	6961674600	55400	55300	55600	55000	1546
602	20240913	091300	6876155600	55000	54700	55400	54600	4673
603	20240913	091200	6619458500	54800	55800	55800	54500	13298
604	20240913	091100	5885214600	55800	56000	56600	55800	6299
605	20240913	091000	5532118300	55900	56100	56100	55900	4539
606	20240913	090900	5277994200	56000	56300	56400	56000	4775
607	20240913	090800	5009762500	56300	56300	56400	56200	2484
608	20240913	090700	4869969000	56400	56600	56600	56200	2787
609	20240913	090600	4713009000	56600	56200	56600	56100	4797
610	20240913	090500	4442535000	56200	56100	56200	56000	4837
611	20240913	090400	4171216200	56100	56500	56600	56100	10308
612	20240913	090300	3590135900	56500	57000	57000	56500	8728
613	20240913	090200	3095216000	57000	56800	57100	56600	9612
614	20240913	090100	2549173900	56800	57900	58100	56700	19776
615	20240913	090000	1410419200	57700	56600	57900	56500	24715