KissMeData/161390/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	203000	4185937700	42350	42350	42350	42350	10721
3	20240927	202900	4185937700	42350	42350	42350	42350	0
4	20240927	202800	4185937700	42350	42350	42350	42350	0
5	20240927	202700	4185937700	42350	42350	42350	42350	0
6	20240927	202600	4185937700	42350	42350	42350	42350	0
7	20240927	202500	4185937700	42350	42350	42350	42350	0
8	20240927	202400	4185937700	42350	42350	42350	42350	0
9	20240927	202300	4185937700	42350	42350	42350	42350	0
10	20240927	202200	4185937700	42350	42350	42350	42350	0
11	20240927	202100	4185937700	42350	42350	42350	42350	0
12	20240927	202000	4185937700	42350	42350	42350	42350	0
13	20240927	201900	4185937700	42350	42350	42350	42350	0
14	20240927	201800	4185937700	42350	42350	42350	42350	0
15	20240927	201700	4185937700	42350	42350	42350	42350	0
16	20240927	201600	4185937700	42350	42350	42350	42350	0
17	20240927	201500	4185937700	42350	42350	42350	42350	0
18	20240927	201400	4185937700	42350	42350	42350	42350	0
19	20240927	201300	4185937700	42350	42350	42350	42350	0
20	20240927	201200	4185937700	42350	42350	42350	42350	0
21	20240927	201100	4185937700	42350	42350	42350	42350	0
22	20240927	201000	4185937700	42350	42350	42350	42350	0
23	20240927	200900	4185937700	42350	42350	42350	42350	0
24	20240927	200800	4185937700	42350	42350	42350	42350	0
25	20240927	200700	4185937700	42350	42350	42350	42350	0
26	20240927	200600	4185937700	42350	42350	42350	42350	0
27	20240927	200500	4185937700	42350	42350	42350	42350	0
28	20240927	200400	4185937700	42350	42350	42350	42350	0
29	20240927	200300	4185937700	42350	42350	42350	42350	0
30	20240927	200200	4185937700	42350	42350	42350	42350	0
31	20240927	200100	4185937700	42350	42350	42350	42350	0
32	20240927	200000	4185937700	42350	42350	42350	42350	10721
33	20240927	195900	4185937700	42350	42350	42350	42350	0
34	20240927	195800	4185937700	42350	42350	42350	42350	0
35	20240927	195700	4185937700	42350	42350	42350	42350	0
36	20240927	195600	4185937700	42350	42350	42350	42350	0
37	20240927	195500	4185937700	42350	42350	42350	42350	0
38	20240927	195400	4185937700	42350	42350	42350	42350	0
39	20240927	195300	4185937700	42350	42350	42350	42350	0
40	20240927	195200	4185937700	42350	42350	42350	42350	0
41	20240927	195100	4185937700	42350	42350	42350	42350	0
42	20240927	195000	4185937700	42350	42350	42350	42350	0
43	20240927	194900	4185937700	42350	42350	42350	42350	0
44	20240927	194800	4185937700	42350	42350	42350	42350	0
45	20240927	194700	4185937700	42350	42350	42350	42350	0
46	20240927	194600	4185937700	42350	42350	42350	42350	0
47	20240927	194500	4185937700	42350	42350	42350	42350	0
48	20240927	194400	4185937700	42350	42350	42350	42350	0
49	20240927	194300	4185937700	42350	42350	42350	42350	0
50	20240927	194200	4185937700	42350	42350	42350	42350	0
51	20240927	194100	4185937700	42350	42350	42350	42350	0
52	20240927	194000	4185937700	42350	42350	42350	42350	0
53	20240927	193900	4185937700	42350	42350	42350	42350	0
54	20240927	193800	4185937700	42350	42350	42350	42350	0
55	20240927	193700	4185937700	42350	42350	42350	42350	0
56	20240927	193600	4185937700	42350	42350	42350	42350	0
57	20240927	193500	4185937700	42350	42350	42350	42350	0
58	20240927	193400	4185937700	42350	42350	42350	42350	0
59	20240927	193300	4185937700	42350	42350	42350	42350	0
60	20240927	193200	4185937700	42350	42350	42350	42350	0
61	20240927	193100	4185937700	42350	42350	42350	42350	0
62	20240927	193000	4185937700	42350	42350	42350	42350	10721
63	20240927	192900	4185937700	42350	42350	42350	42350	0
64	20240927	192800	4185937700	42350	42350	42350	42350	0
65	20240927	192700	4185937700	42350	42350	42350	42350	0
66	20240927	192600	4185937700	42350	42350	42350	42350	0
67	20240927	192500	4185937700	42350	42350	42350	42350	0
68	20240927	192400	4185937700	42350	42350	42350	42350	0
69	20240927	192300	4185937700	42350	42350	42350	42350	0
70	20240927	192200	4185937700	42350	42350	42350	42350	0
71	20240927	192100	4185937700	42350	42350	42350	42350	0
72	20240927	192000	4185937700	42350	42350	42350	42350	0
73	20240927	191900	4185937700	42350	42350	42350	42350	0
74	20240927	191800	4185937700	42350	42350	42350	42350	0
75	20240927	191700	4185937700	42350	42350	42350	42350	0
76	20240927	191600	4185937700	42350	42350	42350	42350	0
77	20240927	191500	4185937700	42350	42350	42350	42350	0
78	20240927	191400	4185937700	42350	42350	42350	42350	0
79	20240927	191300	4185937700	42350	42350	42350	42350	0
80	20240927	191200	4185937700	42350	42350	42350	42350	0
81	20240927	191100	4185937700	42350	42350	42350	42350	0
82	20240927	191000	4185937700	42350	42350	42350	42350	0
83	20240927	190900	4185937700	42350	42350	42350	42350	0
84	20240927	190800	4185937700	42350	42350	42350	42350	0
85	20240927	190700	4185937700	42350	42350	42350	42350	0
86	20240927	190600	4185937700	42350	42350	42350	42350	0
87	20240927	190500	4185937700	42350	42350	42350	42350	0
88	20240927	190400	4185937700	42350	42350	42350	42350	0
89	20240927	190300	4185937700	42350	42350	42350	42350	0
90	20240927	190200	4185937700	42350	42350	42350	42350	0
91	20240927	190100	4185937700	42350	42350	42350	42350	0
92	20240927	190000	4185937700	42350	42350	42350	42350	10721
93	20240927	185900	4185937700	42350	42350	42350	42350	0
94	20240927	185800	4185937700	42350	42350	42350	42350	0
95	20240927	185700	4185937700	42350	42350	42350	42350	0
96	20240927	185600	4185937700	42350	42350	42350	42350	0
97	20240927	185500	4185937700	42350	42350	42350	42350	0
98	20240927	185400	4185937700	42350	42350	42350	42350	0
99	20240927	185300	4185937700	42350	42350	42350	42350	0
100	20240927	185200	4185937700	42350	42350	42350	42350	0
101	20240927	185100	4185937700	42350	42350	42350	42350	0
102	20240927	185000	4185937700	42350	42350	42350	42350	0
103	20240927	184900	4185937700	42350	42350	42350	42350	0
104	20240927	184800	4185937700	42350	42350	42350	42350	0
105	20240927	184700	4185937700	42350	42350	42350	42350	0
106	20240927	184600	4185937700	42350	42350	42350	42350	0
107	20240927	184500	4185937700	42350	42350	42350	42350	0
108	20240927	184400	4185937700	42350	42350	42350	42350	0
109	20240927	184300	4185937700	42350	42350	42350	42350	0
110	20240927	184200	4185937700	42350	42350	42350	42350	0
111	20240927	184100	4185937700	42350	42350	42350	42350	0
112	20240927	184000	4185937700	42350	42350	42350	42350	0
113	20240927	183900	4185937700	42350	42350	42350	42350	0
114	20240927	183800	4185937700	42350	42350	42350	42350	0
115	20240927	183700	4185937700	42350	42350	42350	42350	0
116	20240927	183600	4185937700	42350	42350	42350	42350	0
117	20240927	183500	4185937700	42350	42350	42350	42350	0
118	20240927	183400	4185937700	42350	42350	42350	42350	0
119	20240927	183300	4185937700	42350	42350	42350	42350	0
120	20240927	183200	4185937700	42350	42350	42350	42350	0
121	20240927	183100	4185937700	42350	42350	42350	42350	0
122	20240927	183000	4185937700	42350	42350	42350	42350	10721
123	20240927	182900	4185937700	42350	42350	42350	42350	0
124	20240927	182800	4185937700	42350	42350	42350	42350	0
125	20240927	182700	4185937700	42350	42350	42350	42350	0
126	20240927	182600	4185937700	42350	42350	42350	42350	0
127	20240927	182500	4185937700	42350	42350	42350	42350	0
128	20240927	182400	4185937700	42350	42350	42350	42350	0
129	20240927	182300	4185937700	42350	42350	42350	42350	0
130	20240927	182200	4185937700	42350	42350	42350	42350	0
131	20240927	182100	4185937700	42350	42350	42350	42350	0
132	20240927	182000	4185937700	42350	42350	42350	42350	0
133	20240927	181900	4185937700	42350	42350	42350	42350	0
134	20240927	181800	4185937700	42350	42350	42350	42350	0
135	20240927	181700	4185937700	42350	42350	42350	42350	0
136	20240927	181600	4185937700	42350	42350	42350	42350	0
137	20240927	181500	4185937700	42350	42350	42350	42350	0
138	20240927	181400	4185937700	42350	42350	42350	42350	0
139	20240927	181300	4185937700	42350	42350	42350	42350	0
140	20240927	181200	4185937700	42350	42350	42350	42350	0
141	20240927	181100	4185937700	42350	42350	42350	42350	0
142	20240927	181000	4185937700	42350	42350	42350	42350	0
143	20240927	180900	4185937700	42350	42350	42350	42350	0
144	20240927	180800	4185937700	42350	42350	42350	42350	0
145	20240927	180700	4185937700	42350	42350	42350	42350	0
146	20240927	180600	4185937700	42350	42350	42350	42350	0
147	20240927	180500	4185937700	42350	42350	42350	42350	0
148	20240927	180400	4185937700	42350	42350	42350	42350	0
149	20240927	180300	4185937700	42350	42350	42350	42350	0
150	20240927	180200	4185937700	42350	42350	42350	42350	0
151	20240927	180100	4185937700	42350	42350	42350	42350	0
152	20240927	180000	4185937700	42350	42350	42350	42350	10721
153	20240927	175900	4185937700	42350	42350	42350	42350	0
154	20240927	175800	4185937700	42350	42350	42350	42350	0
155	20240927	175700	4185937700	42350	42350	42350	42350	0
156	20240927	175600	4185937700	42350	42350	42350	42350	0
157	20240927	175500	4185937700	42350	42350	42350	42350	0
158	20240927	175400	4185937700	42350	42350	42350	42350	0
159	20240927	175300	4185937700	42350	42350	42350	42350	0
160	20240927	175200	4185937700	42350	42350	42350	42350	0
161	20240927	175100	4185937700	42350	42350	42350	42350	0
162	20240927	175000	4185937700	42350	42350	42350	42350	0
163	20240927	174900	4185937700	42350	42350	42350	42350	0
164	20240927	174800	4185937700	42350	42350	42350	42350	0
165	20240927	174700	4185937700	42350	42350	42350	42350	0
166	20240927	174600	4185937700	42350	42350	42350	42350	0
167	20240927	174500	4185937700	42350	42350	42350	42350	0
168	20240927	174400	4185937700	42350	42350	42350	42350	0
169	20240927	174300	4185937700	42350	42350	42350	42350	0
170	20240927	174200	4185937700	42350	42350	42350	42350	0
171	20240927	174100	4185937700	42350	42350	42350	42350	0
172	20240927	174000	4185937700	42350	42350	42350	42350	0
173	20240927	173900	4185937700	42350	42350	42350	42350	0
174	20240927	173800	4185937700	42350	42350	42350	42350	0
175	20240927	173700	4185937700	42350	42350	42350	42350	0
176	20240927	173600	4185937700	42350	42350	42350	42350	0
177	20240927	173500	4185937700	42350	42350	42350	42350	0
178	20240927	173400	4185937700	42350	42350	42350	42350	0
179	20240927	173300	4185937700	42350	42350	42350	42350	0
180	20240927	173200	4185937700	42350	42350	42350	42350	0
181	20240927	173100	4185937700	42350	42350	42350	42350	0
182	20240927	173000	4185937700	42350	42350	42350	42350	10721
183	20240927	172900	4185937700	42350	42350	42350	42350	0
184	20240927	172800	4185937700	42350	42350	42350	42350	0
185	20240927	172700	4185937700	42350	42350	42350	42350	0
186	20240927	172600	4185937700	42350	42350	42350	42350	0
187	20240927	172500	4185937700	42350	42350	42350	42350	0
188	20240927	172400	4185937700	42350	42350	42350	42350	0
189	20240927	172300	4185937700	42350	42350	42350	42350	0
190	20240927	172200	4185937700	42350	42350	42350	42350	0
191	20240927	172100	4185937700	42350	42350	42350	42350	0
192	20240927	172000	4185937700	42350	42350	42350	42350	0
193	20240927	171900	4185937700	42350	42350	42350	42350	0
194	20240927	171800	4185937700	42350	42350	42350	42350	0
195	20240927	171700	4185937700	42350	42350	42350	42350	0
196	20240927	171600	4185937700	42350	42350	42350	42350	0
197	20240927	171500	4185937700	42350	42350	42350	42350	0
198	20240927	171400	4185937700	42350	42350	42350	42350	0
199	20240927	171300	4185937700	42350	42350	42350	42350	0
200	20240927	171200	4185937700	42350	42350	42350	42350	0
201	20240927	171100	4185937700	42350	42350	42350	42350	0
202	20240927	171000	4185937700	42350	42350	42350	42350	0
203	20240927	170900	4185937700	42350	42350	42350	42350	0
204	20240927	170800	4185937700	42350	42350	42350	42350	0
205	20240927	170700	4185937700	42350	42350	42350	42350	0
206	20240927	170600	4185937700	42350	42350	42350	42350	0
207	20240927	170500	4185937700	42350	42350	42350	42350	0
208	20240927	170400	4185937700	42350	42350	42350	42350	0
209	20240927	170300	4185937700	42350	42350	42350	42350	0
210	20240927	170200	4185937700	42350	42350	42350	42350	0
211	20240927	170100	4185937700	42350	42350	42350	42350	0
212	20240927	170000	4185937700	42350	42350	42350	42350	10721
213	20240927	165900	4185937700	42350	42350	42350	42350	0
214	20240927	165800	4185937700	42350	42350	42350	42350	0
215	20240927	165700	4185937700	42350	42350	42350	42350	0
216	20240927	165600	4185937700	42350	42350	42350	42350	0
217	20240927	165500	4185937700	42350	42350	42350	42350	0
218	20240927	165400	4185937700	42350	42350	42350	42350	0
219	20240927	165300	4185937700	42350	42350	42350	42350	0
220	20240927	165200	4185937700	42350	42350	42350	42350	0
221	20240927	165100	4185937700	42350	42350	42350	42350	0
222	20240927	165000	4185937700	42350	42350	42350	42350	0
223	20240927	164900	4185937700	42350	42350	42350	42350	0
224	20240927	164800	4185937700	42350	42350	42350	42350	0
225	20240927	164700	4185937700	42350	42350	42350	42350	0
226	20240927	164600	4185937700	42350	42350	42350	42350	0
227	20240927	164500	4185937700	42350	42350	42350	42350	0
228	20240927	164400	4185937700	42350	42350	42350	42350	0
229	20240927	164300	4185937700	42350	42350	42350	42350	0
230	20240927	164200	4185937700	42350	42350	42350	42350	0
231	20240927	164100	4185937700	42350	42350	42350	42350	0
232	20240927	164000	4185937700	42350	42350	42350	42350	0
233	20240927	163900	4185937700	42350	42350	42350	42350	0
234	20240927	163800	4185937700	42350	42350	42350	42350	0
235	20240927	163700	4185937700	42350	42350	42350	42350	0
236	20240927	163600	4185937700	42350	42350	42350	42350	0
237	20240927	163500	4185937700	42350	42350	42350	42350	0
238	20240927	163400	4185937700	42350	42350	42350	42350	0
239	20240927	163300	4185937700	42350	42350	42350	42350	0
240	20240927	163200	4185937700	42350	42350	42350	42350	0
241	20240927	163100	4185937700	42350	42350	42350	42350	0
242	20240927	163000	4185937700	42350	42350	42350	42350	10721
243	20240927	162900	4185937700	42350	42350	42350	42350	0
244	20240927	162800	4185937700	42350	42350	42350	42350	0
245	20240927	162700	4185937700	42350	42350	42350	42350	0
246	20240927	162600	4185937700	42350	42350	42350	42350	0
247	20240927	162500	4185937700	42350	42350	42350	42350	0
248	20240927	162400	4185937700	42350	42350	42350	42350	0
249	20240927	162300	4185937700	42350	42350	42350	42350	0
250	20240927	162200	4185937700	42350	42350	42350	42350	0
251	20240927	162100	4185937700	42350	42350	42350	42350	0
252	20240927	162000	4185937700	42350	42350	42350	42350	0
253	20240927	161900	4185937700	42350	42350	42350	42350	0
254	20240927	161800	4185937700	42350	42350	42350	42350	0
255	20240927	161700	4185937700	42350	42350	42350	42350	0
256	20240927	161600	4185937700	42350	42350	42350	42350	0
257	20240927	161500	4185937700	42350	42350	42350	42350	0
258	20240927	161400	4185937700	42350	42350	42350	42350	0
259	20240927	161300	4185937700	42350	42350	42350	42350	0
260	20240927	161200	4185937700	42350	42350	42350	42350	0
261	20240927	161100	4185937700	42350	42350	42350	42350	0
262	20240927	161000	4185937700	42350	42350	42350	42350	0
263	20240927	160900	4185937700	42350	42350	42350	42350	0
264	20240927	160800	4185937700	42350	42350	42350	42350	0
265	20240927	160700	4185937700	42350	42350	42350	42350	0
266	20240927	160600	4185937700	42350	42350	42350	42350	0
267	20240927	160500	4185937700	42350	42350	42350	42350	0
268	20240927	160400	4185937700	42350	42350	42350	42350	0
269	20240927	160300	4185937700	42350	42350	42350	42350	0
270	20240927	160200	4185937700	42350	42350	42350	42350	0
271	20240927	160100	4185937700	42350	42350	42350	42350	0
272	20240927	160000	4185937700	42350	42350	42350	42350	10721
273	20240927	155900	4185937700	42350	42350	42350	42350	0
274	20240927	155800	4185937700	42350	42350	42350	42350	0
275	20240927	155700	4185937700	42350	42350	42350	42350	0
276	20240927	155600	4185937700	42350	42350	42350	42350	0
277	20240927	155500	4185937700	42350	42350	42350	42350	0
278	20240927	155400	4185937700	42350	42350	42350	42350	0
279	20240927	155300	4185937700	42350	42350	42350	42350	0
280	20240927	155200	4185937700	42350	42350	42350	42350	0
281	20240927	155100	4185937700	42350	42350	42350	42350	0
282	20240927	155000	4185937700	42350	42350	42350	42350	0
283	20240927	154900	4185937700	42350	42350	42350	42350	0
284	20240927	154800	4185937700	42350	42350	42350	42350	0
285	20240927	154700	4185937700	42350	42350	42350	42350	0
286	20240927	154600	4185937700	42350	42350	42350	42350	0
287	20240927	154500	4185937700	42350	42350	42350	42350	0
288	20240927	154400	4185937700	42350	42350	42350	42350	0
289	20240927	154300	4185937700	42350	42350	42350	42350	0
290	20240927	154200	4185937700	42350	42350	42350	42350	0
291	20240927	154100	4185937700	42350	42350	42350	42350	0
292	20240927	154000	4185937700	42350	42350	42350	42350	0
293	20240927	153900	4185937700	42350	42350	42350	42350	0
294	20240927	153800	4185937700	42350	42350	42350	42350	0
295	20240927	153700	4185937700	42350	42350	42350	42350	0
296	20240927	153600	4185937700	42350	42350	42350	42350	0
297	20240927	153500	4185937700	42350	42350	42350	42350	0
298	20240927	153400	4185937700	42350	42350	42350	42350	0
299	20240927	153300	4185937700	42350	42350	42350	42350	0
300	20240927	153200	4185937700	42350	42350	42350	42350	0
301	20240927	153100	4185937700	42350	42350	42350	42350	0
302	20240927	153000	4185937700	42350	42350	42350	42350	21442
303	20240927	152900	3731903350	42550	42550	42550	42550	0
304	20240927	152800	3731903350	42550	42550	42550	42550	0
305	20240927	152700	3731903350	42550	42550	42550	42550	0
306	20240927	152600	3731903350	42550	42550	42550	42550	0
307	20240927	152500	3731903350	42550	42550	42550	42550	0
308	20240927	152400	3731903350	42550	42550	42550	42550	0
309	20240927	152300	3731903350	42550	42550	42550	42550	0
310	20240927	152200	3731903350	42550	42550	42550	42550	0
311	20240927	152100	3731903350	42550	42550	42550	42550	0
312	20240927	152000	3731903350	42550	42550	42550	42550	0
313	20240927	151900	3731903350	42550	42500	42600	42450	543
314	20240927	151800	3708819400	42500	42500	42500	42450	163
315	20240927	151700	3701892500	42500	42500	42500	42450	297
316	20240927	151600	3689273200	42450	42500	42500	42450	134
317	20240927	151500	3683578950	42500	42500	42500	42500	96
318	20240927	151400	3679498950	42500	42500	42500	42450	190
319	20240927	151300	3671424050	42500	42500	42500	42500	25
320	20240927	151200	3670361550	42500	42500	42500	42450	104
321	20240927	151100	3665941650	42450	42500	42500	42450	11
322	20240927	151000	3665474300	42450	42500	42500	42450	25
323	20240927	150900	3664411850	42500	42500	42500	42450	78
324	20240927	150800	3661096900	42500	42500	42500	42450	155
325	20240927	150700	3654510000	42600	42550	42600	42550	189
326	20240927	150600	3646467700	42500	42550	42550	42450	298
327	20240927	150500	3633802600	42550	42550	42600	42550	518
328	20240927	150400	3611760500	42550	42550	42550	42550	41
329	20240927	150300	3610015950	42500	42550	42550	42500	56
330	20240927	150200	3607635650	42550	42600	42600	42500	51
331	20240927	150100	3605463700	42600	42600	42600	42600	28
332	20240927	150000	3604270900	42600	42550	42600	42500	39
333	20240927	145900	3602611300	42550	42500	42550	42500	187
334	20240927	145800	3594654750	42550	42500	42550	42500	535
335	20240927	145700	3571910300	42500	42450	42550	42450	1134
336	20240927	145600	3523741550	42400	42450	42450	42400	839
337	20240927	145500	3488127600	42400	42450	42450	42400	93
338	20240927	145400	3484179850	42450	42450	42450	42400	44
339	20240927	145300	3482313850	42450	42400	42450	42400	66
340	20240927	145200	3479513700	42400	42450	42450	42400	54
341	20240927	145100	3477223400	42450	42450	42450	42400	84
342	20240927	145000	3473661400	42450	42450	42450	42450	44
343	20240927	144900	3471793600	42450	42450	42450	42400	173
344	20240927	144800	3464454750	42450	42450	42450	42400	27
345	20240927	144700	3463309050	42450	42400	42450	42400	6
346	20240927	144600	3463054400	42450	42450	42450	42400	239
347	20240927	144500	3452908950	42450	42450	42450	42400	133
348	20240927	144400	3447263250	42450	42400	42450	42400	37
349	20240927	144300	3445693700	42450	42450	42450	42450	8
350	20240927	144200	3445354100	42450	42400	42450	42400	62
351	20240927	144100	3442724700	42400	42400	42450	42400	1470
352	20240927	144000	3380393950	42400	42450	42450	42400	471
353	20240927	143900	3360423050	42400	42450	42450	42400	778
354	20240927	143800	3327435400	42450	42450	42450	42400	96
355	20240927	143700	3323364700	42450	42450	42450	42450	8
356	20240927	143600	3323025100	42400	42450	42450	42400	11
357	20240927	143500	3322558300	42400	42450	42450	42400	2151
358	20240927	143400	3231325300	42450	42450	42500	42450	228
359	20240927	143300	3221644450	42450	42500	42500	42450	232
360	20240927	143200	3211795700	42500	42500	42500	42500	254
361	20240927	143100	3201000700	42500	42500	42500	42450	15
362	20240927	143000	3200363350	42500	42500	42500	42450	54
363	20240927	142900	3198068400	42500	42450	42500	42450	26
364	20240927	142800	3196963450	42500	42500	42500	42450	187
365	20240927	142700	3189023750	42500	42600	42600	42500	1249
366	20240927	142600	3135905650	42600	42600	42600	42600	302
367	20240927	142500	3123040450	42600	42600	42600	42550	92
368	20240927	142400	3119124400	42600	42600	42600	42600	132
369	20240927	142300	3113501200	42600	42600	42600	42600	45
370	20240927	142200	3111584200	42600	42600	42600	42550	59
371	20240927	142100	3109070950	42600	42600	42600	42550	11
372	20240927	142000	3108602400	42600	42600	42650	42600	230
373	20240927	141900	3098804150	42600	42550	42650	42550	671
374	20240927	141800	3070218500	42550	42600	42600	42550	14
375	20240927	141700	3069622350	42600	42600	42600	42600	7
376	20240927	141600	3069324150	42600	42600	42600	42550	40
377	20240927	141500	3067620350	42600	42600	42600	42550	13
378	20240927	141400	3067066600	42600	42600	42600	42600	37
379	20240927	141300	3065490400	42550	42600	42600	42550	26
380	20240927	141200	3064383750	42600	42550	42600	42500	46
381	20240927	141100	3062426450	42550	42500	42550	42500	140
382	20240927	141000	3056469550	42550	42550	42550	42550	10
383	20240927	140900	3056044050	42500	42500	42500	42500	503
384	20240927	140800	3034666550	42500	42500	42500	42450	25
385	20240927	140700	3033604200	42500	42500	42500	42450	9
386	20240927	140600	3033221750	42500	42450	42500	42450	29
387	20240927	140500	3031989350	42450	42500	42500	42450	3
388	20240927	140400	3031861950	42500	42500	42500	42500	321
389	20240927	140300	3018219450	42500	42550	42550	42500	1009
390	20240927	140200	2975336900	42550	42500	42550	42500	34
391	20240927	140100	2973891850	42550	42550	42550	42500	33
392	20240927	140000	2972487900	42550	42500	42550	42500	233
393	20240927	135900	2962585300	42500	42500	42500	42450	113
394	20240927	135800	2957782950	42500	42500	42500	42450	236
395	20240927	135700	2947753000	42500	42500	42500	42500	27
396	20240927	135600	2946605500	42450	42500	42500	42450	5
397	20240927	135500	2946393100	42500	42500	42500	42500	103
398	20240927	135400	2942015600	42500	42500	42500	42500	6
399	20240927	135300	2941760600	42450	42500	42500	42450	60
400	20240927	135200	2939210800	42500	42500	42500	42450	18
401	20240927	135100	2938446050	42500	42500	42500	42450	60
402	20240927	135000	2935896150	42500	42500	42500	42500	10
403	20240927	134900	2935471150	42450	42500	42500	42450	17
404	20240927	134800	2934748950	42500	42500	42500	42450	25
405	20240927	134700	2933687550	42500	42500	42500	42500	17
406	20240927	134600	2932965050	42500	42500	42500	42500	116
407	20240927	134500	2928035050	42500	42450	42500	42450	239
408	20240927	134400	2917889400	42450	42450	42500	42450	11
409	20240927	134300	2917422050	42450	42450	42450	42450	2
410	20240927	134200	2917337150	42500	42600	42600	42450	2027
411	20240927	134100	2831239250	42600	42550	42600	42550	64
412	20240927	134000	2828515850	42600	42500	42600	42500	90
413	20240927	133900	2824686350	42500	42550	42550	42500	2517
414	20240927	133800	2717713750	42500	42500	42550	42500	3268
415	20240927	133700	2578817550	42550	42550	42600	42550	1029
416	20240927	133600	2535028600	42550	42600	42600	42550	39
417	20240927	133500	2533367350	42600	42600	42600	42550	6
418	20240927	133400	2533111950	42600	42600	42600	42600	33
419	20240927	133300	2531706150	42550	42600	42600	42550	5
420	20240927	133200	2531493300	42600	42600	42600	42550	80
421	20240927	133100	2528085350	42600	42550	42600	42550	9
422	20240927	133000	2527702000	42550	42600	42600	42550	33
423	20240927	132900	2526297800	42600	42550	42600	42550	110
424	20240927	132800	2521616900	42600	42550	42600	42550	32
425	20240927	132700	2520253800	42600	42550	42600	42550	123
426	20240927	132600	2515020050	42550	42550	42600	42550	79
427	20240927	132500	2511658500	42550	42550	42550	42550	112
428	20240927	132400	2506892900	42600	42550	42600	42550	68
429	20240927	132300	2503999200	42550	42600	42600	42550	17
430	20240927	132200	2503275800	42600	42550	42600	42550	4
431	20240927	132100	2503105500	42550	42600	42600	42550	3
432	20240927	132000	2502977750	42550	42600	42600	42550	3
433	20240927	131900	2502850050	42600	42600	42600	42550	372
434	20240927	131800	2487003000	42600	42600	42600	42600	185
435	20240927	131700	2479122000	42650	42650	42650	42600	117
436	20240927	131600	2474132000	42600	42650	42700	42600	326
437	20240927	131500	2460228100	42650	42650	42650	42650	10
438	20240927	131400	2459801600	42700	42700	42700	42700	34
439	20240927	131300	2458349800	42650	42650	42650	42650	3
440	20240927	131200	2458221850	42700	42650	42700	42650	2
441	20240927	131100	2458136500	42700	42700	42700	42700	4
442	20240927	131000	2457965700	42650	42650	42700	42650	92
443	20240927	130900	2454040100	42700	42700	42700	42700	6
444	20240927	130800	2453783900	42700	42600	42700	42600	125
445	20240927	130700	2448446600	42700	42700	42700	42700	1
446	20240927	130600	2448403900	42700	42700	42700	42700	1
447	20240927	130500	2448361200	42600	42600	42600	42600	3
448	20240927	130400	2448233400	42650	42700	42700	42650	302
449	20240927	130300	2435352550	42650	42600	42700	42600	740
450	20240927	130200	2403826950	42600	42600	42600	42550	12
451	20240927	130100	2403316050	42600	42600	42600	42600	1
452	20240927	130000	2403273450	42600	42600	42600	42600	0
453	20240927	125900	2403273450	42600	42600	42600	42550	17
454	20240927	125800	2402549400	42600	42550	42600	42550	26
455	20240927	125700	2401442250	42550	42500	42600	42500	211
456	20240927	125600	2392468150	42500	42600	42600	42500	266
457	20240927	125500	2381150000	42550	42550	42550	42550	1
458	20240927	125400	2381107450	42600	42600	42600	42600	15
459	20240927	125300	2380468450	42550	42550	42550	42550	2
460	20240927	125200	2380383350	42600	42550	42600	42550	133
461	20240927	125100	2374724150	42550	42500	42550	42500	271
462	20240927	125000	2363204000	42500	42500	42500	42500	3
463	20240927	124900	2363076500	42500	42550	42600	42500	364
464	20240927	124800	2347583250	42600	42600	42600	42600	20
465	20240927	124700	2346731250	42600	42650	42650	42550	17
466	20240927	124600	2346006900	42600	42650	42650	42550	130
467	20240927	124500	2340475250	42550	42550	42550	42550	12
468	20240927	124400	2339964650	42550	42550	42650	42550	26
469	20240927	124300	2338858250	42500	42500	42500	42500	500
470	20240927	124200	2317608250	42500	42650	42650	42500	1539
471	20240927	124100	2252120200	42600	42650	42650	42600	483
472	20240927	124000	2231544350	42650	42650	42650	42650	0
473	20240927	123900	2231544350	42650	42650	42650	42600	47
474	20240927	123800	2229539900	42650	42650	42650	42650	23
475	20240927	123700	2228558950	42650	42650	42650	42650	43
476	20240927	123600	2226725000	42650	42650	42650	42550	25
477	20240927	123500	2225659050	42600	42650	42650	42600	8
478	20240927	123400	2225318200	42650	42650	42650	42650	1
479	20240927	123300	2225275550	42550	42550	42550	42550	2
480	20240927	123200	2225190450	42650	42650	42650	42650	320
481	20240927	123100	2211542450	42650	42650	42650	42550	116
482	20240927	123000	2206595150	42550	42650	42650	42550	3
483	20240927	122900	2206467400	42650	42600	42650	42600	24
484	20240927	122800	2205444950	42500	42500	42500	42500	36
485	20240927	122700	2203914950	42650	42500	42650	42500	4
486	20240927	122600	2203744800	42600	42600	42600	42550	76
487	20240927	122500	2200508150	42550	42550	42550	42550	704
488	20240927	122400	2170552950	42650	42650	42650	42650	3
489	20240927	122300	2170425000	42650	42650	42650	42650	0
490	20240927	122200	2170425000	42650	42600	42650	42500	1150
491	20240927	122100	2121464950	42650	42650	42650	42650	26
492	20240927	122000	2120356050	42650	42650	42650	42650	303
493	20240927	121900	2107433100	42700	42650	42700	42650	52
494	20240927	121800	2105214000	42650	42650	42650	42650	0
495	20240927	121700	2105214000	42650	42650	42700	42650	29
496	20240927	121600	2103977100	42650	42700	42700	42650	286
497	20240927	121500	2091777500	42650	42650	42650	42650	94
498	20240927	121400	2087768400	42700	42650	42700	42650	110
499	20240927	121300	2083076850	42650	42750	42750	42650	242
500	20240927	121200	2072743550	42750	42750	42750	42750	1
501	20240927	121100	2072700800	42700	42750	42750	42700	187
502	20240927	121000	2064715800	42700	42650	42700	42650	134
503	20240927	120900	2058994300	42700	42700	42700	42700	22
504	20240927	120800	2058054900	42650	42700	42700	42650	24
505	20240927	120700	2057030650	42700	42700	42700	42650	36
506	20240927	120600	2055493600	42700	42700	42700	42700	11
507	20240927	120500	2055023900	42700	42700	42700	42700	45
508	20240927	120400	2053102400	42650	42700	42700	42650	129
509	20240927	120300	2047594200	42700	42700	42700	42700	36
510	20240927	120200	2046057000	42700	42650	42700	42650	4
511	20240927	120100	2045886300	42700	42700	42700	42700	2
512	20240927	120000	2045800900	42700	42650	42700	42650	229
513	20240927	115900	2036031200	42650	42600	42650	42600	37
514	20240927	115800	2034453900	42650	42650	42650	42650	23
515	20240927	115700	2033472950	42650	42600	42650	42600	46
516	20240927	115600	2031511600	42600	42650	42650	42600	4
517	20240927	115500	2031341100	42650	42600	42650	42600	5
518	20240927	115400	2031127950	42600	42600	42650	42600	16
519	20240927	115300	2030446250	42600	42600	42600	42600	33
520	20240927	115200	2029040450	42650	42650	42650	42650	28
521	20240927	115100	2027846250	42600	42650	42650	42600	13
522	20240927	115000	2027292400	42600	42600	42600	42600	20
523	20240927	114900	2026440400	42650	42600	42650	42600	11
524	20240927	114800	2025971500	42600	42600	42600	42600	13
525	20240927	114700	2025417700	42650	42650	42650	42600	13
526	20240927	114600	2024863350	42650	42600	42650	42600	14
527	20240927	114500	2024266900	42600	42600	42600	42600	50
528	20240927	114400	2022136900	42600	42600	42650	42600	91
529	20240927	114300	2018260150	42600	42600	42600	42600	1
530	20240927	114200	2018217550	42650	42600	42650	42600	4
531	20240927	114100	2018047050	42600	42650	42650	42600	20
532	20240927	114000	2017194950	42600	42650	42650	42600	98
533	20240927	113900	2013020100	42650	42600	42650	42600	4
534	20240927	113800	2012849650	42650	42600	42650	42600	120
535	20240927	113700	2007737600	42600	42450	42600	42450	2310
536	20240927	113600	1909565350	42450	42500	42500	42450	35
537	20240927	113500	1908078950	42450	42450	42450	42450	89
538	20240927	113400	1904300900	42450	42550	42600	42450	2799
539	20240927	113300	1785268150	42600	42550	42600	42550	99
540	20240927	113200	1781051750	42600	42600	42600	42600	204
541	20240927	113100	1772361350	42600	42600	42600	42600	6
542	20240927	113000	1772105750	42550	42600	42600	42550	69
543	20240927	112900	1769169750	42600	42550	42600	42550	2
544	20240927	112800	1769084600	42550	42600	42600	42550	33
545	20240927	112700	1767679350	42600	42650	42700	42550	2440
546	20240927	112600	1663698500	42700	42700	42700	42700	31
547	20240927	112500	1662374800	42700	42700	42700	42700	102
548	20240927	112400	1658019400	42650	42700	42700	42650	5
549	20240927	112300	1657806050	42700	42700	42700	42700	24
550	20240927	112200	1656781250	42700	42650	42700	42650	21
551	20240927	112100	1655885300	42650	42700	42700	42650	5
552	20240927	112000	1655671900	42650	42700	42700	42650	55
553	20240927	111900	1653324200	42700	42700	42700	42650	25
554	20240927	111800	1652256800	42700	42700	42700	42650	58
555	20240927	111700	1649780900	42700	42650	42700	42650	14
556	20240927	111600	1649183750	42700	42700	42700	42650	32
557	20240927	111500	1647817500	42650	42700	42700	42650	35
558	20240927	111400	1646323850	42700	42700	42700	42700	1
559	20240927	111300	1646281150	42650	42650	42650	42650	723
560	20240927	111200	1615445200	42650	42650	42650	42650	3
561	20240927	111100	1615317250	42600	42650	42650	42600	80
562	20240927	111000	1611907900	42650	42600	42650	42600	170
563	20240927	110900	1604657850	42650	42650	42650	42600	40
564	20240927	110800	1602952250	42650	42600	42650	42600	80
565	20240927	110700	1599543250	42650	42650	42650	42600	42
566	20240927	110600	1597752050	42600	42650	42650	42600	22
567	20240927	110500	1596814250	42600	42600	42650	42600	21
568	20240927	110400	1595919150	42600	42650	42650	42600	30
569	20240927	110300	1594639750	42600	42650	42650	42600	34
570	20240927	110200	1593190300	42600	42600	42600	42600	22
571	20240927	110100	1592253100	42600	42600	42650	42600	22
572	20240927	110000	1591315750	42650	42700	42700	42600	842
573	20240927	105900	1555410550	42650	42650	42700	42650	49
574	20240927	105800	1553318750	42650	42700	42700	42650	30
575	20240927	105700	1552038650	42700	42650	42700	42650	31
576	20240927	105600	1550715900	42650	42700	42700	42650	149
577	20240927	105500	1544360950	42650	42700	42700	42650	21
578	20240927	105400	1543465250	42650	42650	42700	42650	13
579	20240927	105300	1542910650	42650	42700	42700	42650	18
580	20240927	105200	1542142850	42700	42600	42700	42600	12
581	20240927	105100	1541630550	42650	42650	42650	42650	8
582	20240927	105000	1541289350	42650	42650	42650	42600	40
583	20240927	104900	1539583900	42650	42650	42650	42650	113
584	20240927	104800	1534764450	42650	42650	42650	42600	218
585	20240927	104700	1525467450	42600	42650	42650	42600	18
586	20240927	104600	1524699900	42600	42600	42650	42600	53
587	20240927	104500	1522441800	42650	42700	42700	42650	1124
588	20240927	104400	1474502400	42650	42650	42700	42650	24
589	20240927	104300	1473478350	42700	42700	42700	42650	137
590	20240927	104200	1467633900	42700	42650	42700	42650	39
591	20240927	104100	1465969400	42650	42700	42700	42650	18
592	20240927	104000	1465200950	42700	42700	42700	42700	383
593	20240927	103900	1448846850	42700	42700	42700	42700	15
594	20240927	103800	1448206350	42650	42700	42700	42650	130
595	20240927	103700	1442660950	42700	42700	42700	42700	22
596	20240927	103600	1441721550	42700	42750	42800	42700	1730
597	20240927	103500	1367811600	42800	42800	42800	42800	16
598	20240927	103400	1367126800	42800	42800	42800	42750	32
599	20240927	103300	1365757950	42800	42800	42800	42750	27
600	20240927	103200	1364602500	42800	42800	42800	42750	38
601	20240927	103100	1362977000	42800	42800	42800	42800	2
602	20240927	103000	1362891400	42800	42800	42800	42800	12
603	20240927	102900	1362377800	42750	42800	42800	42750	57
604	20240927	102800	1359938250	42800	42800	42800	42750	454
605	20240927	102700	1340507200	42800	42850	42850	42800	969
606	20240927	102600	1299033000	42850	42800	42850	42800	62
607	20240927	102500	1296377300	42850	42850	42850	42850	32
608	20240927	102400	1295006100	42850	42850	42850	42850	22
609	20240927	102300	1294063400	42850	42850	42850	42800	69
610	20240927	102200	1291107750	42800	42800	42800	42800	54
611	20240927	102100	1288796550	42850	42800	42850	42800	49
612	20240927	102000	1286698100	42800	42800	42900	42800	2849
613	20240927	101900	1164718550	42800	42800	42800	42800	733
614	20240927	101800	1133346150	42750	42800	42800	42750	69
615	20240927	101700	1130393600	42800	42750	42800	42750	2
616	20240927	101600	1130308050	42750	42800	42800	42750	199
617	20240927	101500	1121798850	42800	42800	42800	42800	98
618	20240927	101400	1117604450	42750	42750	42800	42750	39
619	20240927	101300	1115936600	42750	42800	42800	42750	80
620	20240927	101200	1112514750	42800	42750	42800	42750	37
621	20240927	101100	1110931700	42800	42750	42800	42750	50
622	20240927	101000	1108794100	42750	42750	42800	42750	33
623	20240927	100900	1107382650	42800	42800	42800	42800	18
624	20240927	100800	1106612250	42800	42800	42800	42750	48
625	20240927	100700	1104558550	42800	42800	42800	42800	88
626	20240927	100600	1100792150	42800	42800	42800	42800	31
627	20240927	100500	1099465350	42800	42800	42800	42750	96
628	20240927	100400	1095356700	42800	42750	42800	42750	301
629	20240927	100300	1082474550	42800	42800	42800	42800	3
630	20240927	100200	1082346150	42750	42750	42750	42750	365
631	20240927	100100	1066742400	42800	42800	42800	42750	212
632	20240927	100000	1057673600	42800	42750	42800	42750	123
633	20240927	095900	1052411700	42750	42800	42850	42750	622
634	20240927	095800	1025801400	42850	42850	42850	42800	40
635	20240927	095700	1024088000	42800	42850	42850	42800	92
636	20240927	095600	1020146000	42800	42850	42850	42800	411
637	20240927	095500	1002535650	42850	42900	42900	42850	76
638	20240927	095400	999275300	42950	42950	42950	42900	50
639	20240927	095300	997128900	42900	43000	43000	42900	55
640	20240927	095200	994769300	42950	42950	43000	42950	374
641	20240927	095100	978705800	42950	42950	43000	42900	194
642	20240927	095000	970372100	42900	42850	42900	42850	92
643	20240927	094900	966426700	42900	42850	42900	42850	38
644	20240927	094800	964797200	42850	42850	42900	42850	442
645	20240927	094700	945851700	42850	42800	42850	42800	23
646	20240927	094600	944866550	42800	42850	42850	42800	68
647	20240927	094500	941953600	42800	42800	42850	42800	39
648	20240927	094400	940283650	42850	42850	42850	42800	44
649	20240927	094300	938398300	42850	42800	42850	42800	40
650	20240927	094200	936685250	42850	42850	42850	42800	239
651	20240927	094100	926444250	42850	42850	42850	42800	393
652	20240927	094000	909605400	42850	42850	42850	42800	437
653	20240927	093900	890880100	42850	42800	42850	42800	73
654	20240927	093800	887752250	42800	42800	42850	42800	618
655	20240927	093700	861301300	42800	42900	42950	42800	360
656	20240927	093600	845865000	42900	42950	42950	42900	23
657	20240927	093500	844877250	42950	42900	42950	42900	33
658	20240927	093400	843460200	42900	42900	42950	42900	26
659	20240927	093300	842344700	42900	42950	42950	42850	201
660	20240927	093200	833722350	42900	42950	42950	42900	88
661	20240927	093100	829944300	42950	42900	42950	42900	159
662	20240927	093000	823116600	42900	42850	42900	42800	81
663	20240927	092900	819644400	42800	42750	42850	42700	414
664	20240927	092800	801931150	42750	42750	42800	42700	102
665	20240927	092700	797571900	42750	42750	42850	42700	129
666	20240927	092600	792056200	42850	42800	42850	42750	847
667	20240927	092500	755840950	42800	42750	42800	42700	1128
668	20240927	092400	707622200	42750	42750	42800	42750	111
669	20240927	092300	702875150	42750	42800	42800	42750	148
670	20240927	092200	696541800	42800	42750	42800	42750	185
671	20240927	092100	688623850	42800	42800	42800	42800	175
672	20240927	092000	681133850	42800	42800	42800	42800	83
673	20240927	091900	677581450	42800	42750	42850	42750	604
674	20240927	091800	651730500	42800	42800	42850	42750	1075
675	20240927	091700	605719150	42800	42900	42900	42800	123
676	20240927	091600	600444050	42900	42800	42900	42800	145
677	20240927	091500	594230000	42800	42750	42850	42750	837
678	20240927	091400	558425100	42750	42700	42750	42700	1162
679	20240927	091300	508750350	42700	42750	42850	42700	1081
680	20240927	091200	462525650	42750	42800	42900	42750	1317
681	20240927	091100	406111000	42750	42850	42900	42750	289
682	20240927	091000	393726100	42850	42850	42900	42750	754
683	20240927	090900	361415000	42900	43100	43150	42850	272
684	20240927	090800	349728150	43200	42800	43200	42800	876
685	20240927	090700	312166100	42800	42900	43050	42800	1066
686	20240927	090600	266492700	42900	42850	43250	42850	810
687	20240927	090500	231677400	42800	43000	43000	42800	308
688	20240927	090400	218481200	43050	43050	43300	42800	785
689	20240927	090300	184656600	43050	43000	43100	42800	653
690	20240927	090200	156583650	42750	42750	43000	42750	108
691	20240927	090100	151956400	42700	43050	43300	42700	1829
692	20240927	090000	73584650	43050	43650	43650	43050	1694