KissMeData/082850/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	195100	62181585960	5040	5040	5040	5040	302765
3	20240912	195000	62181585960	5040	5040	5040	5040	0
4	20240912	194900	62181585960	5040	5040	5040	5040	0
5	20240912	194800	62181585960	5040	5040	5040	5040	0
6	20240912	194700	62181585960	5040	5040	5040	5040	0
7	20240912	194600	62181585960	5040	5040	5040	5040	0
8	20240912	194500	62181585960	5040	5040	5040	5040	0
9	20240912	194400	62181585960	5040	5040	5040	5040	0
10	20240912	194300	62181585960	5040	5040	5040	5040	0
11	20240912	194200	62181585960	5040	5040	5040	5040	0
12	20240912	194100	62181585960	5040	5040	5040	5040	0
13	20240912	194000	62181585960	5040	5040	5040	5040	0
14	20240912	193900	62181585960	5040	5040	5040	5040	0
15	20240912	193800	62181585960	5040	5040	5040	5040	0
16	20240912	193700	62181585960	5040	5040	5040	5040	0
17	20240912	193600	62181585960	5040	5040	5040	5040	0
18	20240912	193500	62181585960	5040	5040	5040	5040	0
19	20240912	193400	62181585960	5040	5040	5040	5040	0
20	20240912	193300	62181585960	5040	5040	5040	5040	0
21	20240912	193200	62181585960	5040	5040	5040	5040	0
22	20240912	193100	62181585960	5040	5040	5040	5040	0
23	20240912	193000	62181585960	5040	5040	5040	5040	0
24	20240912	192900	62181585960	5040	5040	5040	5040	0
25	20240912	192800	62181585960	5040	5040	5040	5040	0
26	20240912	192700	62181585960	5040	5040	5040	5040	0
27	20240912	192600	62181585960	5040	5040	5040	5040	0
28	20240912	192500	62181585960	5040	5040	5040	5040	0
29	20240912	192400	62181585960	5040	5040	5040	5040	0
30	20240912	192300	62181585960	5040	5040	5040	5040	0
31	20240912	192200	62181585960	5040	5040	5040	5040	0
32	20240912	192100	62181585960	5040	5040	5040	5040	302765
33	20240912	192000	62181585960	5040	5040	5040	5040	0
34	20240912	191900	62181585960	5040	5040	5040	5040	0
35	20240912	191800	62181585960	5040	5040	5040	5040	0
36	20240912	191700	62181585960	5040	5040	5040	5040	0
37	20240912	191600	62181585960	5040	5040	5040	5040	0
38	20240912	191500	62181585960	5040	5040	5040	5040	0
39	20240912	191400	62181585960	5040	5040	5040	5040	0
40	20240912	191300	62181585960	5040	5040	5040	5040	0
41	20240912	191200	62181585960	5040	5040	5040	5040	0
42	20240912	191100	62181585960	5040	5040	5040	5040	0
43	20240912	191000	62181585960	5040	5040	5040	5040	0
44	20240912	190900	62181585960	5040	5040	5040	5040	0
45	20240912	190800	62181585960	5040	5040	5040	5040	0
46	20240912	190700	62181585960	5040	5040	5040	5040	0
47	20240912	190600	62181585960	5040	5040	5040	5040	0
48	20240912	190500	62181585960	5040	5040	5040	5040	0
49	20240912	190400	62181585960	5040	5040	5040	5040	0
50	20240912	190300	62181585960	5040	5040	5040	5040	0
51	20240912	190200	62181585960	5040	5040	5040	5040	0
52	20240912	190100	62181585960	5040	5040	5040	5040	0
53	20240912	190000	62181585960	5040	5040	5040	5040	0
54	20240912	185900	62181585960	5040	5040	5040	5040	0
55	20240912	185800	62181585960	5040	5040	5040	5040	0
56	20240912	185700	62181585960	5040	5040	5040	5040	0
57	20240912	185600	62181585960	5040	5040	5040	5040	0
58	20240912	185500	62181585960	5040	5040	5040	5040	0
59	20240912	185400	62181585960	5040	5040	5040	5040	0
60	20240912	185300	62181585960	5040	5040	5040	5040	0
61	20240912	185200	62181585960	5040	5040	5040	5040	0
62	20240912	185100	62181585960	5040	5040	5040	5040	302765
63	20240912	185000	62181585960	5040	5040	5040	5040	0
64	20240912	184900	62181585960	5040	5040	5040	5040	0
65	20240912	184800	62181585960	5040	5040	5040	5040	0
66	20240912	184700	62181585960	5040	5040	5040	5040	0
67	20240912	184600	62181585960	5040	5040	5040	5040	0
68	20240912	184500	62181585960	5040	5040	5040	5040	0
69	20240912	184400	62181585960	5040	5040	5040	5040	0
70	20240912	184300	62181585960	5040	5040	5040	5040	0
71	20240912	184200	62181585960	5040	5040	5040	5040	0
72	20240912	184100	62181585960	5040	5040	5040	5040	0
73	20240912	184000	62181585960	5040	5040	5040	5040	0
74	20240912	183900	62181585960	5040	5040	5040	5040	0
75	20240912	183800	62181585960	5040	5040	5040	5040	0
76	20240912	183700	62181585960	5040	5040	5040	5040	0
77	20240912	183600	62181585960	5040	5040	5040	5040	0
78	20240912	183500	62181585960	5040	5040	5040	5040	0
79	20240912	183400	62181585960	5040	5040	5040	5040	0
80	20240912	183300	62181585960	5040	5040	5040	5040	0
81	20240912	183200	62181585960	5040	5040	5040	5040	0
82	20240912	183100	62181585960	5040	5040	5040	5040	0
83	20240912	183000	62181585960	5040	5040	5040	5040	0
84	20240912	182900	62181585960	5040	5040	5040	5040	0
85	20240912	182800	62181585960	5040	5040	5040	5040	0
86	20240912	182700	62181585960	5040	5040	5040	5040	0
87	20240912	182600	62181585960	5040	5040	5040	5040	0
88	20240912	182500	62181585960	5040	5040	5040	5040	0
89	20240912	182400	62181585960	5040	5040	5040	5040	0
90	20240912	182300	62181585960	5040	5040	5040	5040	0
91	20240912	182200	62181585960	5040	5040	5040	5040	0
92	20240912	182100	62181585960	5040	5040	5040	5040	302765
93	20240912	182000	62181585960	5040	5040	5040	5040	0
94	20240912	181900	62181585960	5040	5040	5040	5040	0
95	20240912	181800	62181585960	5040	5040	5040	5040	0
96	20240912	181700	62181585960	5040	5040	5040	5040	0
97	20240912	181600	62181585960	5040	5040	5040	5040	0
98	20240912	181500	62181585960	5040	5040	5040	5040	0
99	20240912	181400	62181585960	5040	5040	5040	5040	0
100	20240912	181300	62181585960	5040	5040	5040	5040	0
101	20240912	181200	62181585960	5040	5040	5040	5040	0
102	20240912	181100	62181585960	5040	5040	5040	5040	0
103	20240912	181000	62181585960	5040	5040	5040	5040	0
104	20240912	180900	62181585960	5040	5040	5040	5040	0
105	20240912	180800	62181585960	5040	5040	5040	5040	0
106	20240912	180700	62181585960	5040	5040	5040	5040	0
107	20240912	180600	62181585960	5040	5040	5040	5040	0
108	20240912	180500	62181585960	5040	5040	5040	5040	0
109	20240912	180400	62181585960	5040	5040	5040	5040	0
110	20240912	180300	62181585960	5040	5040	5040	5040	0
111	20240912	180200	62181585960	5040	5040	5040	5040	0
112	20240912	180100	62181585960	5040	5040	5040	5040	0
113	20240912	180000	62181585960	5040	5040	5040	5040	0
114	20240912	175900	62181585960	5040	5040	5040	5040	0
115	20240912	175800	62181585960	5040	5040	5040	5040	0
116	20240912	175700	62181585960	5040	5040	5040	5040	0
117	20240912	175600	62181585960	5040	5040	5040	5040	0
118	20240912	175500	62181585960	5040	5040	5040	5040	0
119	20240912	175400	62181585960	5040	5040	5040	5040	0
120	20240912	175300	62181585960	5040	5040	5040	5040	0
121	20240912	175200	62181585960	5040	5040	5040	5040	0
122	20240912	175100	62181585960	5040	5040	5040	5040	302765
123	20240912	175000	62181585960	5040	5040	5040	5040	0
124	20240912	174900	62181585960	5040	5040	5040	5040	0
125	20240912	174800	62181585960	5040	5040	5040	5040	0
126	20240912	174700	62181585960	5040	5040	5040	5040	0
127	20240912	174600	62181585960	5040	5040	5040	5040	0
128	20240912	174500	62181585960	5040	5040	5040	5040	0
129	20240912	174400	62181585960	5040	5040	5040	5040	0
130	20240912	174300	62181585960	5040	5040	5040	5040	0
131	20240912	174200	62181585960	5040	5040	5040	5040	0
132	20240912	174100	62181585960	5040	5040	5040	5040	0
133	20240912	174000	62181585960	5040	5040	5040	5040	0
134	20240912	173900	62181585960	5040	5040	5040	5040	0
135	20240912	173800	62181585960	5040	5040	5040	5040	0
136	20240912	173700	62181585960	5040	5040	5040	5040	0
137	20240912	173600	62181585960	5040	5040	5040	5040	0
138	20240912	173500	62181585960	5040	5040	5040	5040	0
139	20240912	173400	62181585960	5040	5040	5040	5040	0
140	20240912	173300	62181585960	5040	5040	5040	5040	0
141	20240912	173200	62181585960	5040	5040	5040	5040	0
142	20240912	173100	62181585960	5040	5040	5040	5040	0
143	20240912	173000	62181585960	5040	5040	5040	5040	0
144	20240912	172900	62181585960	5040	5040	5040	5040	0
145	20240912	172800	62181585960	5040	5040	5040	5040	0
146	20240912	172700	62181585960	5040	5040	5040	5040	0
147	20240912	172600	62181585960	5040	5040	5040	5040	0
148	20240912	172500	62181585960	5040	5040	5040	5040	0
149	20240912	172400	62181585960	5040	5040	5040	5040	0
150	20240912	172300	62181585960	5040	5040	5040	5040	0
151	20240912	172200	62181585960	5040	5040	5040	5040	0
152	20240912	172100	62181585960	5040	5040	5040	5040	302765
153	20240912	172000	62181585960	5040	5040	5040	5040	0
154	20240912	171900	62181585960	5040	5040	5040	5040	0
155	20240912	171800	62181585960	5040	5040	5040	5040	0
156	20240912	171700	62181585960	5040	5040	5040	5040	0
157	20240912	171600	62181585960	5040	5040	5040	5040	0
158	20240912	171500	62181585960	5040	5040	5040	5040	0
159	20240912	171400	62181585960	5040	5040	5040	5040	0
160	20240912	171300	62181585960	5040	5040	5040	5040	0
161	20240912	171200	62181585960	5040	5040	5040	5040	0
162	20240912	171100	62181585960	5040	5040	5040	5040	0
163	20240912	171000	62181585960	5040	5040	5040	5040	0
164	20240912	170900	62181585960	5040	5040	5040	5040	0
165	20240912	170800	62181585960	5040	5040	5040	5040	0
166	20240912	170700	62181585960	5040	5040	5040	5040	0
167	20240912	170600	62181585960	5040	5040	5040	5040	0
168	20240912	170500	62181585960	5040	5040	5040	5040	0
169	20240912	170400	62181585960	5040	5040	5040	5040	0
170	20240912	170300	62181585960	5040	5040	5040	5040	0
171	20240912	170200	62181585960	5040	5040	5040	5040	0
172	20240912	170100	62181585960	5040	5040	5040	5040	0
173	20240912	170000	62181585960	5040	5040	5040	5040	0
174	20240912	165900	62181585960	5040	5040	5040	5040	0
175	20240912	165800	62181585960	5040	5040	5040	5040	0
176	20240912	165700	62181585960	5040	5040	5040	5040	0
177	20240912	165600	62181585960	5040	5040	5040	5040	0
178	20240912	165500	62181585960	5040	5040	5040	5040	0
179	20240912	165400	62181585960	5040	5040	5040	5040	0
180	20240912	165300	62181585960	5040	5040	5040	5040	0
181	20240912	165200	62181585960	5040	5040	5040	5040	0
182	20240912	165100	62181585960	5040	5040	5040	5040	302765
183	20240912	165000	62181585960	5040	5040	5040	5040	0
184	20240912	164900	62181585960	5040	5040	5040	5040	0
185	20240912	164800	62181585960	5040	5040	5040	5040	0
186	20240912	164700	62181585960	5040	5040	5040	5040	0
187	20240912	164600	62181585960	5040	5040	5040	5040	0
188	20240912	164500	62181585960	5040	5040	5040	5040	0
189	20240912	164400	62181585960	5040	5040	5040	5040	0
190	20240912	164300	62181585960	5040	5040	5040	5040	0
191	20240912	164200	62181585960	5040	5040	5040	5040	0
192	20240912	164100	62181585960	5040	5040	5040	5040	0
193	20240912	164000	62181585960	5040	5040	5040	5040	0
194	20240912	163900	62181585960	5040	5040	5040	5040	0
195	20240912	163800	62181585960	5040	5040	5040	5040	0
196	20240912	163700	62181585960	5040	5040	5040	5040	0
197	20240912	163600	62181585960	5040	5040	5040	5040	0
198	20240912	163500	62181585960	5040	5040	5040	5040	0
199	20240912	163400	62181585960	5040	5040	5040	5040	0
200	20240912	163300	62181585960	5040	5040	5040	5040	0
201	20240912	163200	62181585960	5040	5040	5040	5040	0
202	20240912	163100	62181585960	5040	5040	5040	5040	0
203	20240912	163000	62181585960	5040	5040	5040	5040	0
204	20240912	162900	62181585960	5040	5040	5040	5040	0
205	20240912	162800	62181585960	5040	5040	5040	5040	0
206	20240912	162700	62181585960	5040	5040	5040	5040	0
207	20240912	162600	62181585960	5040	5040	5040	5040	0
208	20240912	162500	62181585960	5040	5040	5040	5040	0
209	20240912	162400	62181585960	5040	5040	5040	5040	0
210	20240912	162300	62181585960	5040	5040	5040	5040	0
211	20240912	162200	62181585960	5040	5040	5040	5040	0
212	20240912	162100	62181585960	5040	5040	5040	5040	302765
213	20240912	162000	62181585960	5040	5040	5040	5040	0
214	20240912	161900	62181585960	5040	5040	5040	5040	0
215	20240912	161800	62181585960	5040	5040	5040	5040	0
216	20240912	161700	62181585960	5040	5040	5040	5040	0
217	20240912	161600	62181585960	5040	5040	5040	5040	0
218	20240912	161500	62181585960	5040	5040	5040	5040	0
219	20240912	161400	62181585960	5040	5040	5040	5040	0
220	20240912	161300	62181585960	5040	5040	5040	5040	0
221	20240912	161200	62181585960	5040	5040	5040	5040	0
222	20240912	161100	62181585960	5040	5040	5040	5040	0
223	20240912	161000	62181585960	5040	5040	5040	5040	0
224	20240912	160900	62181585960	5040	5040	5040	5040	0
225	20240912	160800	62181585960	5040	5040	5040	5040	0
226	20240912	160700	62181585960	5040	5040	5040	5040	0
227	20240912	160600	62181585960	5040	5040	5040	5040	0
228	20240912	160500	62181585960	5040	5040	5040	5040	0
229	20240912	160400	62181585960	5040	5040	5040	5040	0
230	20240912	160300	62181585960	5040	5040	5040	5040	0
231	20240912	160200	62181585960	5040	5040	5040	5040	0
232	20240912	160100	62181585960	5040	5040	5040	5040	0
233	20240912	160000	62181585960	5040	5040	5040	5040	0
234	20240912	155900	62181585960	5040	5040	5040	5040	0
235	20240912	155800	62181585960	5040	5040	5040	5040	0
236	20240912	155700	62181585960	5040	5040	5040	5040	0
237	20240912	155600	62181585960	5040	5040	5040	5040	0
238	20240912	155500	62181585960	5040	5040	5040	5040	0
239	20240912	155400	62181585960	5040	5040	5040	5040	0
240	20240912	155300	62181585960	5040	5040	5040	5040	0
241	20240912	155200	62181585960	5040	5040	5040	5040	0
242	20240912	155100	62181585960	5040	5040	5040	5040	302765
243	20240912	155000	62181585960	5040	5040	5040	5040	0
244	20240912	154900	62181585960	5040	5040	5040	5040	0
245	20240912	154800	62181585960	5040	5040	5040	5040	0
246	20240912	154700	62181585960	5040	5040	5040	5040	0
247	20240912	154600	62181585960	5040	5040	5040	5040	0
248	20240912	154500	62181585960	5040	5040	5040	5040	0
249	20240912	154400	62181585960	5040	5040	5040	5040	0
250	20240912	154300	62181585960	5040	5040	5040	5040	0
251	20240912	154200	62181585960	5040	5040	5040	5040	0
252	20240912	154100	62181585960	5040	5040	5040	5040	0
253	20240912	154000	62181585960	5040	5040	5040	5040	0
254	20240912	153900	62181585960	5040	5040	5040	5040	0
255	20240912	153800	62181585960	5040	5040	5040	5040	0
256	20240912	153700	62181585960	5040	5040	5040	5040	0
257	20240912	153600	62181585960	5040	5040	5040	5040	0
258	20240912	153500	62181585960	5040	5040	5040	5040	0
259	20240912	153400	62181585960	5040	5040	5040	5040	0
260	20240912	153300	62181585960	5040	5040	5040	5040	0
261	20240912	153200	62181585960	5040	5040	5040	5040	0
262	20240912	153100	62181585960	5040	5040	5040	5040	0
263	20240912	153000	62181585960	5040	5040	5040	5040	302765
264	20240912	152900	60655650360	5020	5020	5020	5020	0
265	20240912	152800	60655650360	5020	5020	5020	5020	0
266	20240912	152700	60655650360	5020	5020	5020	5020	0
267	20240912	152600	60655650360	5020	5020	5020	5020	0
268	20240912	152500	60655650360	5020	5020	5020	5020	0
269	20240912	152400	60655650360	5020	5020	5020	5020	0
270	20240912	152300	60655650360	5020	5020	5020	5020	0
271	20240912	152200	60655650360	5020	5020	5020	5020	0
272	20240912	152100	60655650360	5020	5020	5020	5020	0
273	20240912	152000	60655650360	5020	5020	5020	5020	0
274	20240912	151900	60655650360	5020	5030	5030	5000	98967
275	20240912	151800	60159178820	5030	5020	5030	5010	63382
276	20240912	151700	59840976500	5030	5030	5040	5020	54975
277	20240912	151600	59564816210	5030	5040	5050	5020	40273
278	20240912	151500	59362090950	5040	5060	5060	5040	35254
279	20240912	151400	59184173920	5060	5060	5070	5060	16292
280	20240912	151300	59101729310	5060	5060	5070	5050	21798
281	20240912	151200	58991420010	5060	5070	5080	5060	41821
282	20240912	151100	58779621600	5080	5090	5090	5070	9796
283	20240912	151000	58729865160	5080	5070	5090	5070	22409
284	20240912	150900	58615965260	5070	5080	5080	5070	17745
285	20240912	150800	58525979780	5080	5090	5090	5080	12351
286	20240912	150700	58463222260	5080	5070	5090	5070	14313
287	20240912	150600	58390487540	5070	5100	5100	5070	26505
288	20240912	150500	58255829230	5100	5060	5100	5050	55359
289	20240912	150400	57974864560	5060	5040	5060	5030	40335
290	20240912	150300	57771751860	5040	5050	5050	5040	16980
291	20240912	150200	57686155280	5040	5040	5050	5040	7577
292	20240912	150100	57647963220	5040	5050	5050	5040	6798
293	20240912	150000	57613654960	5050	5040	5050	5030	11653
294	20240912	145900	57554927590	5050	5040	5050	5040	10424
295	20240912	145800	57502362000	5040	5040	5050	5040	13219
296	20240912	145700	57435732570	5050	5040	5050	5040	11529
297	20240912	145600	57377546800	5040	5040	5040	5020	29362
298	20240912	145500	57229945730	5030	5030	5040	5020	20142
299	20240912	145400	57128628190	5040	5050	5060	5030	38235
300	20240912	145300	56935859260	5050	5060	5060	5050	11282
301	20240912	145200	56878878730	5050	5050	5060	5050	10410
302	20240912	145100	56826294610	5060	5050	5060	5040	18153
303	20240912	145000	56734637210	5050	5060	5070	5030	62341
304	20240912	144900	56420141470	5050	5060	5070	5050	31974
305	20240912	144800	56258320230	5060	5080	5080	5060	36725
306	20240912	144700	56072266620	5080	5080	5090	5070	26440
307	20240912	144600	55938050700	5080	5090	5100	5080	13903
308	20240912	144500	55867286170	5090	5090	5100	5090	13455
309	20240912	144400	55798755220	5100	5100	5110	5090	16203
310	20240912	144300	55716145150	5100	5110	5110	5100	3520
311	20240912	144200	55698180690	5110	5110	5110	5100	4428
312	20240912	144100	55675588440	5110	5100	5110	5100	10057
313	20240912	144000	55624263830	5100	5100	5100	5090	10012
314	20240912	143900	55573255250	5100	5100	5110	5090	17883
315	20240912	143800	55482119580	5100	5120	5130	5090	57516
316	20240912	143700	55188289150	5120	5110	5140	5100	97420
317	20240912	143600	54689021590	5110	5110	5110	5100	23427
318	20240912	143500	54569320820	5110	5090	5120	5080	36320
319	20240912	143400	54383964250	5090	5100	5100	5090	9753
320	20240912	143300	54334319500	5090	5080	5100	5080	11183
321	20240912	143200	54277410710	5090	5070	5090	5070	11003
322	20240912	143100	54221548800	5080	5070	5080	5060	19535
323	20240912	143000	54122504030	5070	5080	5090	5070	21701
324	20240912	142900	54012268230	5080	5090	5090	5080	6122
325	20240912	142800	53981135670	5090	5080	5090	5080	2703
326	20240912	142700	53967400340	5080	5100	5100	5080	8266
327	20240912	142600	53925375260	5090	5100	5100	5080	42704
328	20240912	142500	53708080420	5100	5120	5120	5090	43501
329	20240912	142400	53485972250	5120	5090	5120	5090	45308
330	20240912	142300	53254633120	5090	5080	5100	5080	14354
331	20240912	142200	53181586960	5080	5080	5090	5080	5205
332	20240912	142100	53155145550	5080	5080	5080	5070	9091
333	20240912	142000	53108965290	5080	5070	5090	5070	3947
334	20240912	141900	53088913180	5080	5090	5090	5070	15961
335	20240912	141800	53007854950	5090	5080	5090	5080	457
336	20240912	141700	53005533080	5080	5080	5090	5070	7401
337	20240912	141600	52967936050	5090	5080	5090	5070	4585
338	20240912	141500	52944644470	5080	5080	5080	5070	14452
339	20240912	141400	52871232640	5080	5090	5090	5080	7615
340	20240912	141300	52832523910	5090	5080	5090	5080	6522
341	20240912	141200	52799336990	5090	5070	5090	5070	6164
342	20240912	141100	52768019530	5080	5080	5090	5070	3193
343	20240912	141000	52751794050	5080	5080	5080	5070	3054
344	20240912	140900	52736281000	5070	5080	5080	5070	7627
345	20240912	140800	52697607870	5080	5080	5090	5070	8121
346	20240912	140700	52656354130	5080	5080	5100	5080	27014
347	20240912	140600	52518833850	5090	5080	5100	5070	49603
348	20240912	140500	52266416810	5080	5050	5080	5050	13380
349	20240912	140400	52198531800	5050	5050	5060	5040	5433
350	20240912	140300	52171119110	5050	5040	5050	5040	3616
351	20240912	140200	52152869070	5040	5050	5060	5040	9450
352	20240912	140100	52105160900	5050	5050	5050	5050	3527
353	20240912	140000	52087349550	5050	5050	5050	5040	13749
354	20240912	135900	52017941830	5050	5060	5060	5050	3854
355	20240912	135800	51998471940	5060	5050	5060	5050	6770
356	20240912	135700	51964278270	5050	5050	5060	5040	23378
357	20240912	135600	51846255690	5060	5100	5100	5050	45579
358	20240912	135500	51615064370	5090	5080	5100	5080	8629
359	20240912	135400	51571129400	5080	5090	5090	5080	7320
360	20240912	135300	51533916310	5090	5080	5090	5070	2945
361	20240912	135200	51518953460	5080	5080	5090	5080	10524
362	20240912	135100	51465489380	5080	5110	5110	5080	15587
363	20240912	135000	51386050150	5110	5090	5110	5090	22717
364	20240912	134900	51270069090	5100	5070	5100	5060	18351
365	20240912	134800	51176821530	5060	5060	5070	5060	3750
366	20240912	134700	51157836060	5060	5070	5080	5060	4328
367	20240912	134600	51135890560	5070	5080	5080	5070	3532
368	20240912	134500	51117964160	5080	5080	5080	5070	2378
369	20240912	134400	51105904350	5080	5070	5080	5070	2827
370	20240912	134300	51091569890	5080	5060	5080	5060	8384
371	20240912	134200	51049069010	5060	5060	5070	5060	2713
372	20240912	134100	51035324440	5070	5060	5070	5050	28472
373	20240912	134000	50891334780	5060	5070	5080	5060	13140
374	20240912	133900	50824720330	5070	5080	5080	5070	2010
375	20240912	133800	50814519320	5080	5080	5080	5070	3523
376	20240912	133700	50796625140	5080	5070	5080	5070	5735
377	20240912	133600	50767508850	5070	5070	5080	5070	8006
378	20240912	133500	50726859360	5070	5070	5070	5060	13180
379	20240912	133400	50660080150	5060	5070	5080	5060	24552
380	20240912	133300	50535777170	5070	5070	5080	5070	3323
381	20240912	133200	50518924450	5080	5070	5080	5060	22263
382	20240912	133100	50406136640	5070	5080	5080	5070	9046
383	20240912	133000	50360211240	5080	5090	5100	5080	13709
384	20240912	132900	50290435510	5090	5080	5100	5080	4510
385	20240912	132800	50267478440	5080	5080	5100	5080	6401
386	20240912	132700	50234908660	5090	5110	5110	5080	23776
387	20240912	132600	50113626600	5110	5090	5120	5090	38996
388	20240912	132500	49914531620	5100	5090	5100	5080	14099
389	20240912	132400	49842778880	5090	5060	5090	5060	15515
390	20240912	132300	49764034500	5070	5070	5080	5060	3134
391	20240912	132200	49748149550	5070	5070	5080	5060	8390
392	20240912	132100	49705611710	5070	5090	5090	5060	24536
393	20240912	132000	49580962260	5090	5060	5090	5060	15931
394	20240912	131900	49500131660	5060	5060	5080	5060	11292
395	20240912	131800	49442897750	5060	5060	5060	5050	16133
396	20240912	131700	49361330470	5050	5080	5080	5050	56480
397	20240912	131600	49075714980	5080	5070	5100	5070	30765
398	20240912	131500	48919371030	5080	5100	5100	5050	55598
399	20240912	131400	48637485380	5100	5090	5110	5090	41618
400	20240912	131300	48425247420	5090	5120	5130	5090	87321
401	20240912	131200	47979319840	5120	5090	5130	5080	211846
402	20240912	131100	46896675880	5090	5040	5100	5030	73411
403	20240912	131000	46524311890	5040	5040	5040	5030	6626
404	20240912	130900	46490923790	5030	5040	5040	5030	6083
405	20240912	130800	46460291220	5040	5040	5050	5040	4811
406	20240912	130700	46436028020	5050	5020	5050	5020	19966
407	20240912	130600	46335511060	5030	5040	5040	5020	8569
408	20240912	130500	46292349200	5040	5040	5050	5040	11177
409	20240912	130400	46236013450	5050	5040	5050	5040	11433
410	20240912	130300	46178343150	5050	5060	5060	5040	44182
411	20240912	130200	45955222140	5060	5020	5060	5010	45789
412	20240912	130100	45724552150	5020	5000	5020	5000	5549
413	20240912	130000	45696724000	5000	5010	5020	5000	7610
414	20240912	125900	45658611290	5010	5020	5020	5010	2622
415	20240912	125800	45645464680	5020	5010	5020	5010	5399
416	20240912	125700	45618415560	5000	5010	5010	5000	3269
417	20240912	125600	45602047820	5010	5020	5020	5000	10378
418	20240912	125500	45550063740	5010	5010	5020	5000	3288
419	20240912	125400	45533590900	5010	5020	5020	5000	14744
420	20240912	125300	45459787750	5020	5030	5030	5020	1933
421	20240912	125200	45450081440	5020	5020	5030	5010	5292
422	20240912	125100	45423503170	5010	5010	5010	5000	4309
423	20240912	125000	45401925200	5000	5010	5020	5000	15813
424	20240912	124900	45322778090	5010	5020	5020	5010	6846
425	20240912	124800	45288473100	5010	5030	5030	5010	7770
426	20240912	124700	45249469590	5030	5030	5030	5020	4745
427	20240912	124600	45225610870	5030	5030	5030	5020	3597
428	20240912	124500	45207528640	5030	5030	5030	5020	10210
429	20240912	124400	45156204440	5030	5020	5040	5020	20263
430	20240912	124300	45054283150	5020	5000	5030	5000	15900
431	20240912	124200	44974557210	5000	5000	5010	4995	8810
432	20240912	124100	44930526190	5000	5010	5010	5000	3201
433	20240912	124000	44914512570	5010	5010	5010	5000	3130
434	20240912	123900	44898851270	5010	5020	5020	5010	1976
435	20240912	123800	44888951270	5020	5030	5030	5020	15264
436	20240912	123700	44812198360	5030	5000	5030	5000	23053
437	20240912	123600	44696530680	5000	5000	5000	4995	530
438	20240912	123500	44693882860	5000	4980	5000	4980	7199
439	20240912	123400	44657924215	4995	4990	5000	4980	26947
440	20240912	123300	44523625875	4995	4990	4995	4985	16635
441	20240912	123200	44440640870	4985	4990	4995	4980	14809
442	20240912	123100	44366792340	4990	4995	4995	4990	1210
443	20240912	123000	44360752020	4995	4990	4995	4990	1739
444	20240912	122900	44352070260	4995	4990	4995	4985	3293
445	20240912	122800	44335644300	4990	4995	4995	4985	2062
446	20240912	122700	44325354990	4990	4985	4990	4985	2281
447	20240912	122600	44313981025	4985	4985	4990	4985	7170
448	20240912	122500	44278219850	4990	4990	4990	4985	2187
449	20240912	122400	44267311170	4990	4990	4990	4990	4089
450	20240912	122300	44246907060	4990	4990	4995	4990	5005
451	20240912	122200	44221931075	4990	4995	5000	4990	6051
452	20240912	122100	44191701110	4990	4995	5000	4990	3503
453	20240912	122000	44174214300	4995	4985	5000	4985	5745
454	20240912	121900	44145541930	4990	4990	4995	4980	14684
455	20240912	121800	44072319905	4990	4985	4990	4980	26936
456	20240912	121700	43938087430	4985	4995	4995	4985	22922
457	20240912	121600	43823710130	4995	4995	5000	4995	4059
458	20240912	121500	43803433720	4995	5010	5010	4995	871
459	20240912	121400	43799078160	5000	5010	5010	5000	9597
460	20240912	121300	43751091700	5000	5000	5020	5000	20132
461	20240912	121200	43650369580	5000	5010	5010	5000	1799
462	20240912	121100	43641359680	5010	5000	5010	5000	5441
463	20240912	121000	43614118070	5010	5010	5010	5000	5489
464	20240912	120900	43586670700	5010	5000	5020	5000	11586
465	20240912	120800	43528655120	5000	5010	5020	5000	6291
466	20240912	120700	43497158750	5000	5010	5010	5000	9470
467	20240912	120600	43449773390	5010	5010	5020	5010	4422
468	20240912	120500	43427616970	5010	5010	5010	5010	9074
469	20240912	120400	43382156230	5020	5010	5020	5010	7191
470	20240912	120300	43346072250	5020	5020	5020	5010	4006
471	20240912	120200	43325996420	5010	5020	5020	5010	2370
472	20240912	120100	43314107370	5020	5030	5030	5010	3311
473	20240912	120000	43297482730	5030	5020	5030	5010	1423
474	20240912	115900	43290337070	5020	5020	5030	5010	2716
475	20240912	115800	43276708610	5010	5020	5020	5010	2777
476	20240912	115700	43262773230	5020	5020	5020	5010	3861
477	20240912	115600	43243392920	5020	5030	5030	5010	2780
478	20240912	115500	43229449920	5030	5020	5030	5020	4986
479	20240912	115400	43204418570	5030	5020	5030	5000	29353
480	20240912	115300	43057389330	5020	5030	5030	5010	5898
481	20240912	115200	43027773800	5020	5030	5040	5020	7826
482	20240912	115100	42988444790	5040	5010	5040	5010	12314
483	20240912	115000	42926590610	5020	5020	5030	5010	10221
484	20240912	114900	42875262760	5030	5030	5030	5020	1984
485	20240912	114800	42865286700	5010	5040	5040	5010	13254
486	20240912	114700	42798769980	5040	5050	5050	5020	20442
487	20240912	114600	42695866060	5040	5050	5050	5040	6165
488	20240912	114500	42664746830	5050	5050	5060	5030	34794
489	20240912	114400	42489226160	5050	5050	5060	5040	34244
490	20240912	114300	42316350700	5050	5040	5060	5030	61100
491	20240912	114200	42007907930	5040	5010	5040	5010	38269
492	20240912	114100	41815447910	5020	5020	5020	5010	7104
493	20240912	114000	41779806210	5020	5000	5020	5000	27671
494	20240912	113900	41641077030	5010	5000	5010	4995	17509
495	20240912	113800	41553529215	5000	5000	5000	4995	11489
496	20240912	113700	41496101640	5010	5000	5010	4995	14640
497	20240912	113600	41422890530	5010	4985	5010	4980	19412
498	20240912	113500	41325887805	4985	4985	4995	4980	13366
499	20240912	113400	41259237275	4985	4985	4990	4980	12941
500	20240912	113300	41194701175	4985	4965	4985	4965	12124
501	20240912	113200	41134391800	4960	4960	4965	4955	38779
502	20240912	113100	40942055470	4965	4965	4965	4955	8237
503	20240912	113000	40901196540	4965	4960	4970	4955	8843
504	20240912	112900	40857320640	4960	4965	4965	4955	15503
505	20240912	112800	40780411045	4965	4970	4975	4960	40139
506	20240912	112700	40581185740	4970	4985	4985	4965	13688
507	20240912	112600	40513117260	4985	4980	4985	4970	9928
508	20240912	112500	40463695915	4980	4960	4985	4960	24646
509	20240912	112400	40341206710	4965	4955	4970	4955	45418
510	20240912	112300	40115845405	4955	4985	4990	4950	165749
511	20240912	112200	39292799855	4985	4995	4995	4985	42859
512	20240912	112100	39078961715	4995	5000	5000	4990	18870
513	20240912	112000	38984653470	5010	5000	5010	5000	4721
514	20240912	111900	38961026850	5010	5010	5010	5000	3060
515	20240912	111800	38945698200	5010	5020	5030	5000	42704
516	20240912	111700	38731485120	5010	5010	5020	5000	14904
517	20240912	111600	38656828940	5010	5010	5010	5000	3566
518	20240912	111500	38638964350	5010	5000	5010	5000	4479
519	20240912	111400	38616561500	5000	5000	5010	5000	14961
520	20240912	111300	38541741460	5010	5000	5010	4995	8524
521	20240912	111200	38499107720	5000	4995	5010	4990	15529
522	20240912	111100	38421532535	4995	5000	5000	4990	26068
523	20240912	111000	38291266345	5010	5010	5010	5000	1718
524	20240912	110900	38282666005	5010	5000	5020	5000	6131
525	20240912	110800	38251999845	5000	5000	5010	5000	9103
526	20240912	110700	38206483045	5000	5040	5040	5000	64318
527	20240912	110600	37884098685	5040	5040	5040	5030	4030
528	20240912	110500	37863790175	5030	5040	5040	5030	11285
529	20240912	110400	37806935435	5040	5030	5040	5030	11752
530	20240912	110300	37747772245	5030	5020	5030	5020	15217
531	20240912	110200	37671265025	5020	5020	5020	5010	6093
532	20240912	110100	37640690415	5020	5020	5020	5010	3871
533	20240912	110000	37621267445	5020	5020	5020	5010	2526
534	20240912	105900	37608609755	5020	5020	5020	5000	18452
535	20240912	105800	37516300865	5020	5020	5020	5000	4025
536	20240912	105700	37496135595	5000	5000	5020	5000	20482
537	20240912	105600	37393571115	5000	5000	5010	5000	2696
538	20240912	105500	37380083195	5010	5010	5010	5000	16572
539	20240912	105400	37297151625	5000	5000	5010	5000	5890
540	20240912	105300	37267701005	5010	5010	5020	5000	4879
541	20240912	105200	37243253105	5020	5010	5020	5000	7215
542	20240912	105100	37207100035	5020	5010	5020	5000	11429
543	20240912	105000	37149882585	5010	4990	5010	4990	9245
544	20240912	104900	37103696680	4985	4990	5010	4985	47902
545	20240912	104800	36864566415	4990	4995	5010	4985	88767
546	20240912	104700	36421431240	4995	5010	5010	4995	39888
547	20240912	104600	36222065475	5010	5030	5030	5010	15205
548	20240912	104500	36145826855	5030	5000	5030	4995	17716
549	20240912	104400	36057175825	4995	5010	5010	4995	51268
550	20240912	104300	35800697775	5010	5030	5030	5010	16857
551	20240912	104200	35716106715	5030	5030	5030	5020	2109
552	20240912	104100	35705512985	5030	5050	5050	5020	18197
553	20240912	104000	35613939925	5050	5050	5050	5040	1906
554	20240912	103900	35604327555	5050	5040	5050	5040	4948
555	20240912	103800	35579382355	5050	5050	5050	5040	1567
556	20240912	103700	35571480175	5040	5040	5060	5030	18528
557	20240912	103600	35478062575	5050	5050	5050	5040	14416
558	20240912	103500	35405401915	5050	5040	5060	5040	14776
559	20240912	103400	35330805675	5050	5040	5050	5040	12875
560	20240912	103300	35265803945	5030	5050	5050	5030	8507
561	20240912	103200	35222929615	5040	5020	5050	5020	17205
562	20240912	103100	35136321185	5020	5040	5040	5020	3974
563	20240912	103000	35116329795	5030	5030	5050	5020	12379
564	20240912	102900	35054020125	5020	5050	5050	5020	17897
565	20240912	102800	34964022265	5050	5020	5050	5020	21743
566	20240912	102700	34854570265	5030	5020	5030	5010	27159
567	20240912	102600	34718418445	5020	5030	5030	5010	13110
568	20240912	102500	34652607245	5030	5020	5030	5010	14394
569	20240912	102400	34580364655	5030	5020	5030	5000	69802
570	20240912	102300	34231128695	5020	5020	5030	5010	31419
571	20240912	102200	34073616955	5020	5020	5030	5020	10533
572	20240912	102100	34020718725	5020	5010	5030	5010	25974
573	20240912	102000	33890332785	5020	5020	5030	5010	19404
574	20240912	101900	33792976715	5010	5030	5030	5010	16749
575	20240912	101800	33708923795	5030	5010	5040	5010	27339
576	20240912	101700	33571608935	5010	5050	5050	5010	62224
577	20240912	101600	33259064955	5040	5050	5060	5040	21479
578	20240912	101500	33150734705	5060	5050	5060	5050	11392
579	20240912	101400	33093192175	5050	5070	5070	5050	11372
580	20240912	101300	33035669425	5070	5050	5070	5050	15680
581	20240912	101200	32956268445	5060	5040	5060	5040	27971
582	20240912	101100	32815031575	5040	5020	5060	5020	24227
583	20240912	101000	32692984255	5030	5040	5040	5030	15979
584	20240912	100900	32612564375	5040	5040	5040	5020	31544
585	20240912	100800	32453934925	5030	5050	5050	5030	16809
586	20240912	100700	32369273655	5050	5050	5050	5040	13317
587	20240912	100600	32302084055	5040	5030	5050	5020	44225
588	20240912	100500	32079520115	5040	5030	5050	5030	27249
589	20240912	100400	31942349225	5030	5050	5050	5020	26391
590	20240912	100300	31809594405	5040	5040	5060	5020	68318
591	20240912	100200	31465747415	5030	5050	5060	5030	70789
592	20240912	100100	31108808915	5060	5060	5070	5050	18002
593	20240912	100000	31017688295	5060	5060	5070	5060	19693
594	20240912	095900	30917959795	5060	5080	5080	5060	34462
595	20240912	095800	30743394265	5080	5060	5090	5050	30776
596	20240912	095700	30587330045	5070	5060	5070	5050	22883
597	20240912	095600	30471557945	5060	5050	5070	5040	66674
598	20240912	095500	30135026555	5050	5080	5080	5050	61056
599	20240912	095400	29825676265	5070	5080	5080	5050	114091
600	20240912	095300	29247604495	5080	5100	5110	5080	35270
601	20240912	095200	29068061265	5100	5100	5110	5100	17113
602	20240912	095100	28980780975	5100	5110	5120	5100	30627
603	20240912	095000	28824355625	5110	5130	5130	5110	16321
604	20240912	094900	28740788085	5130	5140	5140	5120	11739
605	20240912	094800	28680603775	5140	5130	5150	5110	45736
606	20240912	094700	28445647465	5110	5140	5150	5110	37560
607	20240912	094600	28252557175	5150	5130	5160	5120	57277
608	20240912	094500	27958355005	5130	5110	5130	5090	59666
609	20240912	094400	27653573025	5110	5120	5140	5090	88057
610	20240912	094300	27204048585	5120	5130	5140	5120	19877
611	20240912	094200	27102107685	5140	5120	5160	5110	37242
612	20240912	094100	26910477295	5130	5110	5140	5110	58021
613	20240912	094000	26613151435	5120	5160	5170	5110	108579
614	20240912	093900	26055637015	5150	5130	5160	5130	52027
615	20240912	093800	25787821335	5140	5130	5150	5120	47766
616	20240912	093700	25542896835	5130	5150	5170	5130	104876
617	20240912	093600	25002835415	5150	5220	5230	5140	280429
618	20240912	093500	23547544145	5220	5140	5230	5130	306404
619	20240912	093400	21960116055	5150	5110	5150	5100	67852
620	20240912	093300	21612389765	5110	5100	5110	5090	33379
621	20240912	093200	21442234785	5100	5080	5110	5070	28874
622	20240912	093100	21295099875	5080	5090	5100	5060	32620
623	20240912	093000	21129429965	5090	5090	5100	5080	60301
624	20240912	092900	20822458505	5100	5080	5110	5060	53385
625	20240912	092800	20551055605	5080	5090	5090	5040	93286
626	20240912	092700	20078840475	5090	5120	5130	5080	77216
627	20240912	092600	19685442835	5120	5140	5150	5090	48601
628	20240912	092500	19436629445	5140	5090	5140	5070	93543
629	20240912	092400	18959998175	5090	5110	5130	5090	62879
630	20240912	092300	18639060445	5110	5130	5130	5100	64297
631	20240912	092200	18310273875	5120	5160	5170	5110	128681
632	20240912	092100	17648103875	5150	5160	5180	5140	113194
633	20240912	092000	17064001545	5170	5140	5170	5110	91643
634	20240912	091900	16593333355	5150	5170	5170	5140	181400
635	20240912	091800	15657655085	5170	5140	5180	5130	209388
636	20240912	091700	14577299955	5140	5110	5170	5110	236578
637	20240912	091600	13360058215	5110	5100	5120	5100	69253
638	20240912	091500	13006250815	5100	5100	5130	5080	70774
639	20240912	091400	12644988995	5100	5060	5100	5060	60399
640	20240912	091300	12338106295	5060	5040	5070	5020	51459
641	20240912	091200	12078619645	5050	5110	5120	5040	82670
642	20240912	091100	11658819695	5120	5010	5120	5000	125277
643	20240912	091000	11023698485	5010	5050	5080	5000	109207
644	20240912	090900	10473291975	5050	5050	5070	5040	41210
645	20240912	090800	10265056125	5050	5030	5060	5030	57445
646	20240912	090700	9975273315	5030	5060	5070	5020	114913
647	20240912	090600	9396317585	5050	5070	5120	5040	181080
648	20240912	090500	8476654735	5080	5120	5160	5060	277434
649	20240912	090400	7058224365	5120	5060	5150	5050	225833
650	20240912	090300	5904265685	5060	5010	5080	4985	177282
651	20240912	090200	5009738445	4995	5010	5050	4980	237091
652	20240912	090100	3821841400	5020	5050	5070	5000	271278
653	20240912	090000	2456965480	5060	5090	5100	5040	451800