KissMeData/066900/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	194200	580372125	1985	1985	1985	1985	2938
3	20240911	194100	580372125	1985	1985	1985	1985	0
4	20240911	194000	580372125	1985	1985	1985	1985	0
5	20240911	193900	580372125	1985	1985	1985	1985	0
6	20240911	193800	580372125	1985	1985	1985	1985	0
7	20240911	193700	580372125	1985	1985	1985	1985	0
8	20240911	193600	580372125	1985	1985	1985	1985	0
9	20240911	193500	580372125	1985	1985	1985	1985	0
10	20240911	193400	580372125	1985	1985	1985	1985	0
11	20240911	193300	580372125	1985	1985	1985	1985	0
12	20240911	193200	580372125	1985	1985	1985	1985	0
13	20240911	193100	580372125	1985	1985	1985	1985	0
14	20240911	193000	580372125	1985	1985	1985	1985	0
15	20240911	192900	580372125	1985	1985	1985	1985	0
16	20240911	192800	580372125	1985	1985	1985	1985	0
17	20240911	192700	580372125	1985	1985	1985	1985	0
18	20240911	192600	580372125	1985	1985	1985	1985	0
19	20240911	192500	580372125	1985	1985	1985	1985	0
20	20240911	192400	580372125	1985	1985	1985	1985	0
21	20240911	192300	580372125	1985	1985	1985	1985	0
22	20240911	192200	580372125	1985	1985	1985	1985	0
23	20240911	192100	580372125	1985	1985	1985	1985	0
24	20240911	192000	580372125	1985	1985	1985	1985	0
25	20240911	191900	580372125	1985	1985	1985	1985	0
26	20240911	191800	580372125	1985	1985	1985	1985	0
27	20240911	191700	580372125	1985	1985	1985	1985	0
28	20240911	191600	580372125	1985	1985	1985	1985	0
29	20240911	191500	580372125	1985	1985	1985	1985	0
30	20240911	191400	580372125	1985	1985	1985	1985	0
31	20240911	191300	580372125	1985	1985	1985	1985	0
32	20240911	191200	580372125	1985	1985	1985	1985	2938
33	20240911	191100	580372125	1985	1985	1985	1985	0
34	20240911	191000	580372125	1985	1985	1985	1985	0
35	20240911	190900	580372125	1985	1985	1985	1985	0
36	20240911	190800	580372125	1985	1985	1985	1985	0
37	20240911	190700	580372125	1985	1985	1985	1985	0
38	20240911	190600	580372125	1985	1985	1985	1985	0
39	20240911	190500	580372125	1985	1985	1985	1985	0
40	20240911	190400	580372125	1985	1985	1985	1985	0
41	20240911	190300	580372125	1985	1985	1985	1985	0
42	20240911	190200	580372125	1985	1985	1985	1985	0
43	20240911	190100	580372125	1985	1985	1985	1985	0
44	20240911	190000	580372125	1985	1985	1985	1985	0
45	20240911	185900	580372125	1985	1985	1985	1985	0
46	20240911	185800	580372125	1985	1985	1985	1985	0
47	20240911	185700	580372125	1985	1985	1985	1985	0
48	20240911	185600	580372125	1985	1985	1985	1985	0
49	20240911	185500	580372125	1985	1985	1985	1985	0
50	20240911	185400	580372125	1985	1985	1985	1985	0
51	20240911	185300	580372125	1985	1985	1985	1985	0
52	20240911	185200	580372125	1985	1985	1985	1985	0
53	20240911	185100	580372125	1985	1985	1985	1985	0
54	20240911	185000	580372125	1985	1985	1985	1985	0
55	20240911	184900	580372125	1985	1985	1985	1985	0
56	20240911	184800	580372125	1985	1985	1985	1985	0
57	20240911	184700	580372125	1985	1985	1985	1985	0
58	20240911	184600	580372125	1985	1985	1985	1985	0
59	20240911	184500	580372125	1985	1985	1985	1985	0
60	20240911	184400	580372125	1985	1985	1985	1985	0
61	20240911	184300	580372125	1985	1985	1985	1985	0
62	20240911	184200	580372125	1985	1985	1985	1985	2938
63	20240911	184100	580372125	1985	1985	1985	1985	0
64	20240911	184000	580372125	1985	1985	1985	1985	0
65	20240911	183900	580372125	1985	1985	1985	1985	0
66	20240911	183800	580372125	1985	1985	1985	1985	0
67	20240911	183700	580372125	1985	1985	1985	1985	0
68	20240911	183600	580372125	1985	1985	1985	1985	0
69	20240911	183500	580372125	1985	1985	1985	1985	0
70	20240911	183400	580372125	1985	1985	1985	1985	0
71	20240911	183300	580372125	1985	1985	1985	1985	0
72	20240911	183200	580372125	1985	1985	1985	1985	0
73	20240911	183100	580372125	1985	1985	1985	1985	0
74	20240911	183000	580372125	1985	1985	1985	1985	0
75	20240911	182900	580372125	1985	1985	1985	1985	0
76	20240911	182800	580372125	1985	1985	1985	1985	0
77	20240911	182700	580372125	1985	1985	1985	1985	0
78	20240911	182600	580372125	1985	1985	1985	1985	0
79	20240911	182500	580372125	1985	1985	1985	1985	0
80	20240911	182400	580372125	1985	1985	1985	1985	0
81	20240911	182300	580372125	1985	1985	1985	1985	0
82	20240911	182200	580372125	1985	1985	1985	1985	0
83	20240911	182100	580372125	1985	1985	1985	1985	0
84	20240911	182000	580372125	1985	1985	1985	1985	0
85	20240911	181900	580372125	1985	1985	1985	1985	0
86	20240911	181800	580372125	1985	1985	1985	1985	0
87	20240911	181700	580372125	1985	1985	1985	1985	0
88	20240911	181600	580372125	1985	1985	1985	1985	0
89	20240911	181500	580372125	1985	1985	1985	1985	0
90	20240911	181400	580372125	1985	1985	1985	1985	0
91	20240911	181300	580372125	1985	1985	1985	1985	0
92	20240911	181200	580372125	1985	1985	1985	1985	2938
93	20240911	181100	580372125	1985	1985	1985	1985	0
94	20240911	181000	580372125	1985	1985	1985	1985	0
95	20240911	180900	580372125	1985	1985	1985	1985	0
96	20240911	180800	580372125	1985	1985	1985	1985	0
97	20240911	180700	580372125	1985	1985	1985	1985	0
98	20240911	180600	580372125	1985	1985	1985	1985	0
99	20240911	180500	580372125	1985	1985	1985	1985	0
100	20240911	180400	580372125	1985	1985	1985	1985	0
101	20240911	180300	580372125	1985	1985	1985	1985	0
102	20240911	180200	580372125	1985	1985	1985	1985	0
103	20240911	180100	580372125	1985	1985	1985	1985	0
104	20240911	180000	580372125	1985	1985	1985	1985	0
105	20240911	175900	580372125	1985	1985	1985	1985	0
106	20240911	175800	580372125	1985	1985	1985	1985	0
107	20240911	175700	580372125	1985	1985	1985	1985	0
108	20240911	175600	580372125	1985	1985	1985	1985	0
109	20240911	175500	580372125	1985	1985	1985	1985	0
110	20240911	175400	580372125	1985	1985	1985	1985	0
111	20240911	175300	580372125	1985	1985	1985	1985	0
112	20240911	175200	580372125	1985	1985	1985	1985	0
113	20240911	175100	580372125	1985	1985	1985	1985	0
114	20240911	175000	580372125	1985	1985	1985	1985	0
115	20240911	174900	580372125	1985	1985	1985	1985	0
116	20240911	174800	580372125	1985	1985	1985	1985	0
117	20240911	174700	580372125	1985	1985	1985	1985	0
118	20240911	174600	580372125	1985	1985	1985	1985	0
119	20240911	174500	580372125	1985	1985	1985	1985	0
120	20240911	174400	580372125	1985	1985	1985	1985	0
121	20240911	174300	580372125	1985	1985	1985	1985	0
122	20240911	174200	580372125	1985	1985	1985	1985	2938
123	20240911	174100	580372125	1985	1985	1985	1985	0
124	20240911	174000	580372125	1985	1985	1985	1985	0
125	20240911	173900	580372125	1985	1985	1985	1985	0
126	20240911	173800	580372125	1985	1985	1985	1985	0
127	20240911	173700	580372125	1985	1985	1985	1985	0
128	20240911	173600	580372125	1985	1985	1985	1985	0
129	20240911	173500	580372125	1985	1985	1985	1985	0
130	20240911	173400	580372125	1985	1985	1985	1985	0
131	20240911	173300	580372125	1985	1985	1985	1985	0
132	20240911	173200	580372125	1985	1985	1985	1985	0
133	20240911	173100	580372125	1985	1985	1985	1985	0
134	20240911	173000	580372125	1985	1985	1985	1985	0
135	20240911	172900	580372125	1985	1985	1985	1985	0
136	20240911	172800	580372125	1985	1985	1985	1985	0
137	20240911	172700	580372125	1985	1985	1985	1985	0
138	20240911	172600	580372125	1985	1985	1985	1985	0
139	20240911	172500	580372125	1985	1985	1985	1985	0
140	20240911	172400	580372125	1985	1985	1985	1985	0
141	20240911	172300	580372125	1985	1985	1985	1985	0
142	20240911	172200	580372125	1985	1985	1985	1985	0
143	20240911	172100	580372125	1985	1985	1985	1985	0
144	20240911	172000	580372125	1985	1985	1985	1985	0
145	20240911	171900	580372125	1985	1985	1985	1985	0
146	20240911	171800	580372125	1985	1985	1985	1985	0
147	20240911	171700	580372125	1985	1985	1985	1985	0
148	20240911	171600	580372125	1985	1985	1985	1985	0
149	20240911	171500	580372125	1985	1985	1985	1985	0
150	20240911	171400	580372125	1985	1985	1985	1985	0
151	20240911	171300	580372125	1985	1985	1985	1985	0
152	20240911	171200	580372125	1985	1985	1985	1985	2938
153	20240911	171100	580372125	1985	1985	1985	1985	0
154	20240911	171000	580372125	1985	1985	1985	1985	0
155	20240911	170900	580372125	1985	1985	1985	1985	0
156	20240911	170800	580372125	1985	1985	1985	1985	0
157	20240911	170700	580372125	1985	1985	1985	1985	0
158	20240911	170600	580372125	1985	1985	1985	1985	0
159	20240911	170500	580372125	1985	1985	1985	1985	0
160	20240911	170400	580372125	1985	1985	1985	1985	0
161	20240911	170300	580372125	1985	1985	1985	1985	0
162	20240911	170200	580372125	1985	1985	1985	1985	0
163	20240911	170100	580372125	1985	1985	1985	1985	0
164	20240911	170000	580372125	1985	1985	1985	1985	0
165	20240911	165900	580372125	1985	1985	1985	1985	0
166	20240911	165800	580372125	1985	1985	1985	1985	0
167	20240911	165700	580372125	1985	1985	1985	1985	0
168	20240911	165600	580372125	1985	1985	1985	1985	0
169	20240911	165500	580372125	1985	1985	1985	1985	0
170	20240911	165400	580372125	1985	1985	1985	1985	0
171	20240911	165300	580372125	1985	1985	1985	1985	0
172	20240911	165200	580372125	1985	1985	1985	1985	0
173	20240911	165100	580372125	1985	1985	1985	1985	0
174	20240911	165000	580372125	1985	1985	1985	1985	0
175	20240911	164900	580372125	1985	1985	1985	1985	0
176	20240911	164800	580372125	1985	1985	1985	1985	0
177	20240911	164700	580372125	1985	1985	1985	1985	0
178	20240911	164600	580372125	1985	1985	1985	1985	0
179	20240911	164500	580372125	1985	1985	1985	1985	0
180	20240911	164400	580372125	1985	1985	1985	1985	0
181	20240911	164300	580372125	1985	1985	1985	1985	0
182	20240911	164200	580372125	1985	1985	1985	1985	2938
183	20240911	164100	580372125	1985	1985	1985	1985	0
184	20240911	164000	580372125	1985	1985	1985	1985	0
185	20240911	163900	580372125	1985	1985	1985	1985	0
186	20240911	163800	580372125	1985	1985	1985	1985	0
187	20240911	163700	580372125	1985	1985	1985	1985	0
188	20240911	163600	580372125	1985	1985	1985	1985	0
189	20240911	163500	580372125	1985	1985	1985	1985	0
190	20240911	163400	580372125	1985	1985	1985	1985	0
191	20240911	163300	580372125	1985	1985	1985	1985	0
192	20240911	163200	580372125	1985	1985	1985	1985	0
193	20240911	163100	580372125	1985	1985	1985	1985	0
194	20240911	163000	580372125	1985	1985	1985	1985	0
195	20240911	162900	580372125	1985	1985	1985	1985	0
196	20240911	162800	580372125	1985	1985	1985	1985	0
197	20240911	162700	580372125	1985	1985	1985	1985	0
198	20240911	162600	580372125	1985	1985	1985	1985	0
199	20240911	162500	580372125	1985	1985	1985	1985	0
200	20240911	162400	580372125	1985	1985	1985	1985	0
201	20240911	162300	580372125	1985	1985	1985	1985	0
202	20240911	162200	580372125	1985	1985	1985	1985	0
203	20240911	162100	580372125	1985	1985	1985	1985	0
204	20240911	162000	580372125	1985	1985	1985	1985	0
205	20240911	161900	580372125	1985	1985	1985	1985	0
206	20240911	161800	580372125	1985	1985	1985	1985	0
207	20240911	161700	580372125	1985	1985	1985	1985	0
208	20240911	161600	580372125	1985	1985	1985	1985	0
209	20240911	161500	580372125	1985	1985	1985	1985	0
210	20240911	161400	580372125	1985	1985	1985	1985	0
211	20240911	161300	580372125	1985	1985	1985	1985	0
212	20240911	161200	580372125	1985	1985	1985	1985	2938
213	20240911	161100	580372125	1985	1985	1985	1985	0
214	20240911	161000	580372125	1985	1985	1985	1985	0
215	20240911	160900	580372125	1985	1985	1985	1985	0
216	20240911	160800	580372125	1985	1985	1985	1985	0
217	20240911	160700	580372125	1985	1985	1985	1985	0
218	20240911	160600	580372125	1985	1985	1985	1985	0
219	20240911	160500	580372125	1985	1985	1985	1985	0
220	20240911	160400	580372125	1985	1985	1985	1985	0
221	20240911	160300	580372125	1985	1985	1985	1985	0
222	20240911	160200	580372125	1985	1985	1985	1985	0
223	20240911	160100	580372125	1985	1985	1985	1985	0
224	20240911	160000	580372125	1985	1985	1985	1985	0
225	20240911	155900	580372125	1985	1985	1985	1985	0
226	20240911	155800	580372125	1985	1985	1985	1985	0
227	20240911	155700	580372125	1985	1985	1985	1985	0
228	20240911	155600	580372125	1985	1985	1985	1985	0
229	20240911	155500	580372125	1985	1985	1985	1985	0
230	20240911	155400	580372125	1985	1985	1985	1985	0
231	20240911	155300	580372125	1985	1985	1985	1985	0
232	20240911	155200	580372125	1985	1985	1985	1985	0
233	20240911	155100	580372125	1985	1985	1985	1985	0
234	20240911	155000	580372125	1985	1985	1985	1985	0
235	20240911	154900	580372125	1985	1985	1985	1985	0
236	20240911	154800	580372125	1985	1985	1985	1985	0
237	20240911	154700	580372125	1985	1985	1985	1985	0
238	20240911	154600	580372125	1985	1985	1985	1985	0
239	20240911	154500	580372125	1985	1985	1985	1985	0
240	20240911	154400	580372125	1985	1985	1985	1985	0
241	20240911	154300	580372125	1985	1985	1985	1985	0
242	20240911	154200	580372125	1985	1985	1985	1985	2938
243	20240911	154100	580372125	1985	1985	1985	1985	0
244	20240911	154000	580372125	1985	1985	1985	1985	0
245	20240911	153900	580372125	1985	1985	1985	1985	0
246	20240911	153800	580372125	1985	1985	1985	1985	0
247	20240911	153700	580372125	1985	1985	1985	1985	0
248	20240911	153600	580372125	1985	1985	1985	1985	0
249	20240911	153500	580372125	1985	1985	1985	1985	0
250	20240911	153400	580372125	1985	1985	1985	1985	0
251	20240911	153300	580372125	1985	1985	1985	1985	0
252	20240911	153200	580372125	1985	1985	1985	1985	0
253	20240911	153100	580372125	1985	1985	1985	1985	0
254	20240911	153000	580372125	1985	1985	1985	1985	2938
255	20240911	152900	574540195	2000	2000	2000	2000	0
256	20240911	152800	574540195	2000	2000	2000	2000	0
257	20240911	152700	574540195	2000	2000	2000	2000	0
258	20240911	152600	574540195	2000	2000	2000	2000	0
259	20240911	152500	574540195	2000	2000	2000	2000	0
260	20240911	152400	574540195	2000	2000	2000	2000	0
261	20240911	152300	574540195	2000	2000	2000	2000	0
262	20240911	152200	574540195	2000	2000	2000	2000	0
263	20240911	152100	574540195	2000	2000	2000	2000	0
264	20240911	152000	574540195	2000	2000	2000	2000	0
265	20240911	151900	574540195	2000	1967	2000	1966	1503
266	20240911	151800	571576959	1989	1988	1989	1988	15
267	20240911	151700	571547138	1966	1966	1966	1966	0
268	20240911	151600	571547138	1966	1966	1966	1966	0
269	20240911	151500	571547138	1966	1968	1968	1966	465
270	20240911	151400	570632556	1967	1970	1970	1967	482
271	20240911	151300	569684398	1978	1982	1982	1977	103
272	20240911	151200	569480571	2000	2000	2000	2000	14
273	20240911	151100	569452571	1982	1982	1982	1982	0
274	20240911	151000	569452571	1982	1982	1982	1982	0
275	20240911	150900	569452571	1982	1982	1982	1982	0
276	20240911	150800	569452571	1982	1982	1982	1982	0
277	20240911	150700	569452571	1982	1982	1982	1982	0
278	20240911	150600	569452571	1982	1982	1982	1982	0
279	20240911	150500	569452571	1982	1982	1982	1982	1
280	20240911	150400	569450589	1981	1980	1981	1980	37
281	20240911	150300	569377328	1980	2000	2000	1980	4
282	20240911	150200	569369348	2000	2000	2000	2000	1
283	20240911	150100	569367348	1980	1980	1980	1980	0
284	20240911	150000	569367348	1980	1980	1980	1980	0
285	20240911	145900	569367348	1980	1980	1980	1980	1
286	20240911	145800	569365368	1980	1980	1980	1980	1
287	20240911	145700	569363388	1983	1983	1983	1983	0
288	20240911	145600	569363388	1983	1992	1992	1983	1877
289	20240911	145500	565639697	1992	2020	2020	1992	4
290	20240911	145400	565631645	2020	2020	2020	2020	31
291	20240911	145300	565569025	2000	2000	2000	2000	0
292	20240911	145200	565569025	2000	2000	2000	2000	0
293	20240911	145100	565569025	2000	2000	2000	2000	9
294	20240911	145000	565551025	2025	2025	2025	2025	0
295	20240911	144900	565551025	2025	2025	2025	2025	0
296	20240911	144800	565551025	2025	2025	2025	2025	0
297	20240911	144700	565551025	2025	2025	2025	2025	0
298	20240911	144600	565551025	2025	2025	2025	2025	1
299	20240911	144500	565549000	2000	2000	2000	2000	0
300	20240911	144400	565549000	2000	2000	2000	2000	0
301	20240911	144300	565549000	2000	2000	2000	2000	133
302	20240911	144200	565283000	2000	2000	2025	2000	872
303	20240911	144100	563538975	2025	2025	2025	2025	3
304	20240911	144000	563532900	2030	2015	2030	2015	5
305	20240911	143900	563522800	2015	2015	2015	2015	11
306	20240911	143800	563500635	2000	2005	2015	2000	5
307	20240911	143700	563490600	2000	2000	2000	2000	0
308	20240911	143600	563490600	2000	2000	2000	2000	0
309	20240911	143500	563490600	2000	2000	2000	2000	0
310	20240911	143400	563490600	2000	1990	2000	1983	1080
311	20240911	143300	561341321	1998	1998	1998	1998	0
312	20240911	143200	561341321	1998	1998	1998	1998	20
313	20240911	143100	561301361	1985	1985	1985	1985	0
314	20240911	143000	561301361	1985	1985	1985	1985	0
315	20240911	142900	561301361	1985	1985	1985	1985	0
316	20240911	142800	561301361	1985	1985	1985	1985	1
317	20240911	142700	561299376	1985	1998	2000	1985	2633
318	20240911	142600	556034391	1998	1992	1998	1984	13
319	20240911	142500	556008466	1983	1983	1983	1983	0
320	20240911	142400	556008466	1983	1983	1983	1983	0
321	20240911	142300	556008466	1983	1983	1983	1983	0
322	20240911	142200	556008466	1983	1983	1983	1983	0
323	20240911	142100	556008466	1983	1982	1995	1982	14
324	20240911	142000	555980574	1995	1995	1995	1995	7
325	20240911	141900	555966609	1980	1980	1980	1980	1
326	20240911	141800	555964629	1995	1983	1995	1983	7
327	20240911	141700	555950714	1980	1980	1980	1980	0
328	20240911	141600	555950714	1980	1970	1980	1967	2213
329	20240911	141500	551574605	1978	1977	1978	1977	3
330	20240911	141400	551568673	1979	1966	1979	1966	542
331	20240911	141300	550498745	1966	1962	1966	1962	339
332	20240911	141200	549833236	1963	1960	1964	1957	1110
333	20240911	141100	547659948	1960	1952	1960	1952	777
334	20240911	141000	546140940	1952	1944	1952	1944	348
335	20240911	140900	545463724	1944	1934	1944	1934	1661
336	20240911	140800	542249351	1935	1924	1935	1924	3
337	20240911	140700	542243557	1922	1931	1935	1916	391
338	20240911	140600	541489887	1923	1924	1936	1920	191
339	20240911	140500	541121307	1920	1916	1938	1900	3128
340	20240911	140400	535124839	1909	1927	1927	1909	2444
341	20240911	140300	530448023	1928	1930	1930	1928	986
342	20240911	140200	528545152	1931	1931	1931	1931	0
343	20240911	140100	528545152	1931	1951	1956	1931	3010
344	20240911	140000	522716817	1950	1961	1963	1950	756
345	20240911	135900	521235906	1958	1965	1965	1958	2223
346	20240911	135800	516881009	1969	1974	1980	1969	333
347	20240911	135700	516224621	1980	1980	1980	1980	16
348	20240911	135600	516192941	1982	1963	1982	1963	682
349	20240911	135500	514848964	1969	1965	1969	1963	143
350	20240911	135400	514567545	1966	1970	1970	1966	814
351	20240911	135300	512966078	1970	1975	1975	1970	20
352	20240911	135200	512926649	1990	1987	1990	1976	498
353	20240911	135100	511940430	1995	1990	1995	1990	37
354	20240911	135000	511866795	1995	1998	1998	1995	8
355	20240911	134900	511850817	1998	1992	1998	1992	203
356	20240911	134800	511445235	1998	1998	1998	1998	3
357	20240911	134700	511439241	1998	1998	1998	1998	2
358	20240911	134600	511435245	1997	1998	1998	1980	134
359	20240911	134500	511169409	1998	1985	1998	1985	740
360	20240911	134400	509697701	1985	1982	1985	1982	39
361	20240911	134300	509620380	1985	1985	1985	1985	0
362	20240911	134200	509620380	1985	1988	1988	1983	924
363	20240911	134100	507787317	1988	1987	1988	1987	36
364	20240911	134000	507715767	1985	1996	1996	1985	375
365	20240911	133900	506970152	2000	2000	2000	2000	9
366	20240911	133800	506952152	2000	1999	2000	1999	7
367	20240911	133700	506938156	2000	1996	2000	1987	233
368	20240911	133600	506474321	2000	2000	2000	2000	0
369	20240911	133500	506474321	2000	2010	2010	2000	22
370	20240911	133400	506430301	2010	2010	2010	2010	0
371	20240911	133300	506430301	2010	2010	2010	1991	261
372	20240911	133200	505905835	2010	2010	2010	1989	911
373	20240911	133100	504089232	2025	2025	2025	2025	0
374	20240911	133000	504089232	2025	2025	2025	2025	0
375	20240911	132900	504089232	2025	2025	2025	2025	0
376	20240911	132800	504089232	2025	2025	2025	2020	18
377	20240911	132700	504052837	2025	2025	2025	2025	6
378	20240911	132600	504040687	2025	1992	2025	1992	3749
379	20240911	132500	496551397	1992	1992	1992	1990	372
380	20240911	132400	495811087	1990	1994	1994	1990	129
381	20240911	132300	495554361	1998	2050	2055	1989	2321
382	20240911	132200	490907875	2005	2030	2030	2000	3307
383	20240911	132100	484269125	2040	2040	2040	2040	0
384	20240911	132000	484269125	2040	2040	2040	2040	0
385	20240911	131900	484269125	2040	2040	2040	2040	0
386	20240911	131800	484269125	2040	2040	2040	2040	11
387	20240911	131700	484246685	2040	2040	2040	2040	0
388	20240911	131600	484246685	2040	2040	2040	2040	0
389	20240911	131500	484246685	2040	2040	2040	2040	0
390	20240911	131400	484246685	2040	2040	2040	2040	16
391	20240911	131300	484214045	2040	2040	2040	2040	0
392	20240911	131200	484214045	2040	2040	2040	2040	10
393	20240911	131100	484193645	2040	2040	2040	2040	0
394	20240911	131000	484193645	2040	2040	2040	2040	16
395	20240911	130900	484161005	2040	2040	2040	2040	24
396	20240911	130800	484112045	2030	2045	2045	2030	94
397	20240911	130700	483919835	2050	2050	2050	2050	0
398	20240911	130600	483919835	2050	2050	2050	2050	2
399	20240911	130500	483915735	2055	2055	2055	2055	2
400	20240911	130400	483911625	2055	2055	2055	2055	12
401	20240911	130300	483886965	2050	2040	2050	2040	15
402	20240911	130200	483856305	2035	2030	2035	2030	161
403	20240911	130100	483529385	2030	2025	2030	2025	11
404	20240911	130000	483507070	2030	2025	2030	2005	3135
405	20240911	125900	477192120	2015	2040	2040	2015	1133
406	20240911	125800	474894480	2030	2030	2030	2030	85
407	20240911	125700	474721930	2030	2035	2035	2030	247
408	20240911	125600	474220470	2030	2030	2030	2030	0
409	20240911	125500	474220470	2030	2050	2050	2030	1661
410	20240911	125400	470838605	2050	2050	2050	2050	12
411	20240911	125300	470814005	2050	2045	2050	2045	101
412	20240911	125200	470607455	2035	2050	2050	2035	616
413	20240911	125100	469351595	2070	2060	2070	2060	30
414	20240911	125000	469289650	2045	2070	2070	2045	118
415	20240911	124900	469048065	2080	2055	2080	2040	374
416	20240911	124800	468281605	2070	2065	2090	2060	810
417	20240911	124700	466609145	2065	2055	2065	2055	178
418	20240911	124600	466243020	2060	2050	2065	2045	1546
419	20240911	124500	463078685	2050	2050	2060	2040	2562
420	20240911	124400	457825390	2065	2085	2085	2040	4931
421	20240911	124300	447580440	2090	2110	2110	2090	4892
422	20240911	124200	437330575	2125	2120	2125	2120	110
423	20240911	124100	437096850	2140	2150	2155	2140	231
424	20240911	124000	436600290	2155	2115	2155	2110	1749
425	20240911	123900	432876165	2115	2120	2120	2095	6617
426	20240911	123800	418922445	2120	2145	2145	2120	3675
427	20240911	123700	411099020	2170	2170	2170	2170	0
428	20240911	123600	411099020	2170	2170	2170	2170	0
429	20240911	123500	411099020	2170	2160	2175	2150	3609
430	20240911	123400	403304020	2160	2205	2205	2150	13874
431	20240911	123300	373151930	2205	2270	2270	2185	18863
432	20240911	123200	331390040	2270	2415	2440	2210	63085
433	20240911	123100	187792980	2425	2385	2460	2310	69610
434	20240911	123000	21512825	2330	2330	2330	2330	0
435	20240911	122900	21512825	2330	2330	2330	2330	0
436	20240911	122800	21512825	2330	2155	2330	2155	7065
437	20240911	122700	5846445	2115	2115	2115	2115	0
438	20240911	122600	5846445	2115	2115	2115	2115	0
439	20240911	122500	5846445	2115	2115	2115	2115	0
440	20240911	122400	5846445	2115	2115	2115	2115	0
441	20240911	122300	5846445	2115	2115	2115	2115	0
442	20240911	122200	5846445	2115	2115	2115	2115	0
443	20240911	122100	5846445	2115	2115	2115	2115	0
444	20240911	122000	5846445	2115	2115	2115	2115	0
445	20240911	121900	5846445	2115	2115	2115	2115	0
446	20240911	121800	5846445	2115	2115	2115	2115	0
447	20240911	121700	5846445	2115	2115	2115	2115	0
448	20240911	121600	5846445	2115	2115	2115	2115	0
449	20240911	121500	5846445	2115	2115	2115	2115	0
450	20240911	121400	5846445	2115	2115	2115	2115	0
451	20240911	121300	5846445	2115	2115	2115	2115	0
452	20240911	121200	5846445	2115	2115	2115	2115	0
453	20240911	121100	5846445	2115	2115	2115	2115	0
454	20240911	121000	5846445	2115	2115	2115	2115	0
455	20240911	120900	5846445	2115	2115	2115	2115	0
456	20240911	120800	5846445	2115	2115	2115	2115	0
457	20240911	120700	5846445	2115	2115	2115	2115	0
458	20240911	120600	5846445	2115	2115	2115	2115	0
459	20240911	120500	5846445	2115	2115	2115	2115	0
460	20240911	120400	5846445	2115	2115	2115	2115	0
461	20240911	120300	5846445	2115	2115	2115	2115	0
462	20240911	120200	5846445	2115	2115	2115	2115	0
463	20240911	120100	5846445	2115	2115	2115	2115	0
464	20240911	120000	5846445	2115	2115	2115	2115	0
465	20240911	115900	5846445	2115	2115	2115	2115	0
466	20240911	115800	5846445	2115	2115	2115	2115	0
467	20240911	115700	5846445	2115	2115	2115	2115	0
468	20240911	115600	5846445	2115	2115	2115	2115	0
469	20240911	115500	5846445	2115	2115	2115	2115	0
470	20240911	115400	5846445	2115	2115	2115	2115	0
471	20240911	115300	5846445	2115	2115	2115	2115	0
472	20240911	115200	5846445	2115	2115	2115	2115	0
473	20240911	115100	5846445	2115	2115	2115	2115	0
474	20240911	115000	5846445	2115	2115	2115	2115	1259
475	20240911	114900	3183660	2105	2105	2105	2105	0
476	20240911	114800	3183660	2105	2105	2105	2105	0
477	20240911	114700	3183660	2105	2105	2105	2105	0
478	20240911	114600	3183660	2105	2105	2105	2105	0
479	20240911	114500	3183660	2105	2105	2105	2105	0
480	20240911	114400	3183660	2105	2105	2105	2105	0
481	20240911	114300	3183660	2105	2105	2105	2105	0
482	20240911	114200	3183660	2105	2105	2105	2105	0
483	20240911	114100	3183660	2105	2105	2105	2105	0
484	20240911	114000	3183660	2105	2105	2105	2105	0
485	20240911	113900	3183660	2105	2105	2105	2105	0
486	20240911	113800	3183660	2105	2105	2105	2105	0
487	20240911	113700	3183660	2105	2105	2105	2105	0
488	20240911	113600	3183660	2105	2105	2105	2105	0
489	20240911	113500	3183660	2105	2105	2105	2105	0
490	20240911	113400	3183660	2105	2105	2105	2105	0
491	20240911	113300	3183660	2105	2105	2105	2105	0
492	20240911	113200	3183660	2105	2105	2105	2105	0
493	20240911	113100	3183660	2105	2105	2105	2105	0
494	20240911	113000	3183660	2105	2105	2105	2105	0
495	20240911	112900	3183660	2105	2105	2105	2105	0
496	20240911	112800	3183660	2105	2105	2105	2105	0
497	20240911	112700	3183660	2105	2105	2105	2105	0
498	20240911	112600	3183660	2105	2105	2105	2105	0
499	20240911	112500	3183660	2105	2105	2105	2105	0
500	20240911	112400	3183660	2105	2105	2105	2105	0
501	20240911	112300	3183660	2105	2105	2105	2105	0
502	20240911	112200	3183660	2105	2105	2105	2105	0
503	20240911	112100	3183660	2105	2105	2105	2105	0
504	20240911	112000	3183660	2105	2105	2105	2105	0
505	20240911	111900	3183660	2105	2105	2105	2105	0
506	20240911	111800	3183660	2105	2105	2105	2105	0
507	20240911	111700	3183660	2105	2105	2105	2105	0
508	20240911	111600	3183660	2105	2105	2105	2105	0
509	20240911	111500	3183660	2105	2105	2105	2105	0
510	20240911	111400	3183660	2105	2105	2105	2105	0
511	20240911	111300	3183660	2105	2105	2105	2105	0
512	20240911	111200	3183660	2105	2105	2105	2105	0
513	20240911	111100	3183660	2105	2105	2105	2105	110
514	20240911	111000	2952110	2115	2115	2115	2115	0
515	20240911	110900	2952110	2115	2115	2115	2115	500
516	20240911	110800	1894610	2115	2115	2115	2115	0
517	20240911	110700	1894610	2115	2115	2115	2115	0
518	20240911	110600	1894610	2115	2115	2115	2115	0
519	20240911	110500	1894610	2115	2115	2115	2115	0
520	20240911	110400	1894610	2115	2115	2115	2115	0
521	20240911	110300	1894610	2115	2115	2115	2115	0
522	20240911	110200	1894610	2115	2115	2115	2115	0
523	20240911	110100	1894610	2115	2115	2115	2115	0
524	20240911	110000	1894610	2115	2115	2115	2115	0
525	20240911	105900	1894610	2115	2115	2115	2115	0
526	20240911	105800	1894610	2115	2115	2115	2115	0
527	20240911	105700	1894610	2115	2115	2115	2115	0
528	20240911	105600	1894610	2115	2115	2115	2115	0
529	20240911	105500	1894610	2115	2115	2115	2115	0
530	20240911	105400	1894610	2115	2115	2115	2115	0
531	20240911	105300	1894610	2115	2115	2115	2115	0
532	20240911	105200	1894610	2115	2115	2115	2115	0
533	20240911	105100	1894610	2115	2115	2115	2115	0
534	20240911	105000	1894610	2115	2115	2115	2115	0
535	20240911	104900	1894610	2115	2115	2115	2115	0
536	20240911	104800	1894610	2115	2115	2115	2115	0
537	20240911	104700	1894610	2115	2115	2115	2115	0
538	20240911	104600	1894610	2115	2115	2115	2115	0
539	20240911	104500	1894610	2115	2115	2115	2115	0
540	20240911	104400	1894610	2115	2115	2115	2115	0
541	20240911	104300	1894610	2115	2115	2115	2115	0
542	20240911	104200	1894610	2115	2115	2115	2115	0
543	20240911	104100	1894610	2115	2115	2115	2115	0
544	20240911	104000	1894610	2115	2115	2115	2115	0
545	20240911	103900	1894610	2115	2115	2115	2115	0
546	20240911	103800	1894610	2115	2115	2115	2115	0
547	20240911	103700	1894610	2115	2115	2115	2115	0
548	20240911	103600	1894610	2115	2115	2115	2115	0
549	20240911	103500	1894610	2115	2115	2115	2115	0
550	20240911	103400	1894610	2115	2115	2115	2115	0
551	20240911	103300	1894610	2115	2115	2115	2115	0
552	20240911	103200	1894610	2115	2115	2115	2115	0
553	20240911	103100	1894610	2115	2115	2115	2115	0
554	20240911	103000	1894610	2115	2115	2115	2115	0
555	20240911	102900	1894610	2115	2115	2115	2115	0
556	20240911	102800	1894610	2115	2115	2115	2115	1
557	20240911	102700	1892495	2115	2115	2115	2115	0
558	20240911	102600	1892495	2115	2115	2115	2115	0
559	20240911	102500	1892495	2115	2115	2115	2115	0
560	20240911	102400	1892495	2115	2115	2115	2115	0
561	20240911	102300	1892495	2115	2115	2115	2115	0
562	20240911	102200	1892495	2115	2115	2115	2115	0
563	20240911	102100	1892495	2115	2115	2115	2115	0
564	20240911	102000	1892495	2115	2115	2115	2115	0
565	20240911	101900	1892495	2115	2115	2115	2115	0
566	20240911	101800	1892495	2115	2115	2115	2115	0
567	20240911	101700	1892495	2115	2115	2115	2115	0
568	20240911	101600	1892495	2115	2115	2115	2115	0
569	20240911	101500	1892495	2115	2115	2115	2115	0
570	20240911	101400	1892495	2115	2115	2115	2115	0
571	20240911	101300	1892495	2115	2115	2115	2115	0
572	20240911	101200	1892495	2115	2115	2115	2115	0
573	20240911	101100	1892495	2115	2115	2115	2115	0
574	20240911	101000	1892495	2115	2115	2115	2115	0
575	20240911	100900	1892495	2115	2115	2115	2115	0
576	20240911	100800	1892495	2115	2115	2115	2115	0
577	20240911	100700	1892495	2115	2115	2115	2115	0
578	20240911	100600	1892495	2115	2115	2115	2115	1
579	20240911	100500	1890380	2105	2105	2105	2105	0
580	20240911	100400	1890380	2105	2105	2105	2105	0
581	20240911	100300	1890380	2105	2105	2105	2105	0
582	20240911	100200	1890380	2105	2105	2105	2105	0
583	20240911	100100	1890380	2105	2105	2105	2105	0
584	20240911	100000	1890380	2105	2105	2105	2105	0
585	20240911	095900	1890380	2105	2105	2105	2105	0
586	20240911	095800	1890380	2105	2105	2105	2105	0
587	20240911	095700	1890380	2105	2105	2105	2105	0
588	20240911	095600	1890380	2105	2105	2105	2105	0
589	20240911	095500	1890380	2105	2105	2105	2105	0
590	20240911	095400	1890380	2105	2105	2105	2105	0
591	20240911	095300	1890380	2105	2105	2105	2105	0
592	20240911	095200	1890380	2105	2105	2105	2105	0
593	20240911	095100	1890380	2105	2105	2105	2105	0
594	20240911	095000	1890380	2105	2105	2105	2105	0
595	20240911	094900	1890380	2105	2110	2110	2105	80
596	20240911	094800	1721715	2115	2115	2115	2115	0
597	20240911	094700	1721715	2115	2115	2115	2115	1
598	20240911	094600	1719600	2115	2115	2115	2115	0
599	20240911	094500	1719600	2115	2115	2115	2115	0
600	20240911	094400	1719600	2115	2115	2115	2115	0
601	20240911	094300	1719600	2115	2115	2115	2115	0
602	20240911	094200	1719600	2115	2115	2115	2115	0
603	20240911	094100	1719600	2115	2115	2115	2115	0
604	20240911	094000	1719600	2115	2115	2115	2115	3
605	20240911	093900	1713255	2110	2110	2110	2110	0
606	20240911	093800	1713255	2110	2110	2110	2110	0
607	20240911	093700	1713255	2110	2110	2110	2110	0
608	20240911	093600	1713255	2110	2110	2110	2110	0
609	20240911	093500	1713255	2110	2110	2110	2110	0
610	20240911	093400	1713255	2110	2110	2110	2110	1
611	20240911	093300	1711145	2115	2115	2115	2115	0
612	20240911	093200	1711145	2115	2115	2115	2115	2
613	20240911	093100	1706915	2110	2110	2110	2110	0
614	20240911	093000	1706915	2110	2110	2110	2110	0
615	20240911	092900	1706915	2110	2110	2110	2110	0
616	20240911	092800	1706915	2110	2110	2110	2110	0
617	20240911	092700	1706915	2110	2110	2110	2110	0
618	20240911	092600	1706915	2110	2110	2110	2110	0
619	20240911	092500	1706915	2110	2110	2110	2110	0
620	20240911	092400	1706915	2110	2110	2110	2110	0
621	20240911	092300	1706915	2110	2110	2110	2110	0
622	20240911	092200	1706915	2110	2110	2110	2110	50
623	20240911	092100	1601415	2110	2110	2110	2110	0
624	20240911	092000	1601415	2110	2110	2110	2110	0
625	20240911	091900	1601415	2110	2110	2110	2110	115
626	20240911	091800	1358765	2110	2110	2110	2110	0
627	20240911	091700	1358765	2110	2110	2110	2110	0
628	20240911	091600	1358765	2110	2110	2110	2110	0
629	20240911	091500	1358765	2110	2110	2110	2110	0
630	20240911	091400	1358765	2110	2115	2115	2110	16
631	20240911	091300	1325000	2120	2120	2120	2120	0
632	20240911	091200	1325000	2120	2120	2120	2120	0
633	20240911	091100	1325000	2120	2120	2120	2120	0
634	20240911	091000	1325000	2120	2120	2120	2120	153
635	20240911	090900	1000640	2120	2120	2120	2120	0
636	20240911	090800	1000640	2120	2120	2120	2120	0
637	20240911	090700	1000640	2120	2120	2120	2120	0
638	20240911	090600	1000640	2120	2120	2120	2120	0
639	20240911	090500	1000640	2120	2120	2120	2120	0
640	20240911	090400	1000640	2120	2120	2120	2120	0
641	20240911	090300	1000640	2120	2120	2120	2120	0
642	20240911	090200	1000640	2120	2120	2120	2120	0
643	20240911	090100	1000640	2120	2120	2120	2120	250
644	20240911	090000	470640	2120	2120	2120	2120	222