KissMeData/171090/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	202500	19743540600	50000	50000	50000	50000	5462
3	20240905	202400	19743540600	50000	50000	50000	50000	0
4	20240905	202300	19743540600	50000	50000	50000	50000	0
5	20240905	202200	19743540600	50000	50000	50000	50000	0
6	20240905	202100	19743540600	50000	50000	50000	50000	0
7	20240905	202000	19743540600	50000	50000	50000	50000	0
8	20240905	201900	19743540600	50000	50000	50000	50000	0
9	20240905	201800	19743540600	50000	50000	50000	50000	0
10	20240905	201700	19743540600	50000	50000	50000	50000	0
11	20240905	201600	19743540600	50000	50000	50000	50000	0
12	20240905	201500	19743540600	50000	50000	50000	50000	0
13	20240905	201400	19743540600	50000	50000	50000	50000	0
14	20240905	201300	19743540600	50000	50000	50000	50000	0
15	20240905	201200	19743540600	50000	50000	50000	50000	0
16	20240905	201100	19743540600	50000	50000	50000	50000	0
17	20240905	201000	19743540600	50000	50000	50000	50000	0
18	20240905	200900	19743540600	50000	50000	50000	50000	0
19	20240905	200800	19743540600	50000	50000	50000	50000	0
20	20240905	200700	19743540600	50000	50000	50000	50000	0
21	20240905	200600	19743540600	50000	50000	50000	50000	0
22	20240905	200500	19743540600	50000	50000	50000	50000	0
23	20240905	200400	19743540600	50000	50000	50000	50000	0
24	20240905	200300	19743540600	50000	50000	50000	50000	0
25	20240905	200200	19743540600	50000	50000	50000	50000	0
26	20240905	200100	19743540600	50000	50000	50000	50000	0
27	20240905	200000	19743540600	50000	50000	50000	50000	0
28	20240905	195900	19743540600	50000	50000	50000	50000	0
29	20240905	195800	19743540600	50000	50000	50000	50000	0
30	20240905	195700	19743540600	50000	50000	50000	50000	0
31	20240905	195600	19743540600	50000	50000	50000	50000	0
32	20240905	195500	19743540600	50000	50000	50000	50000	5462
33	20240905	195400	19743540600	50000	50000	50000	50000	0
34	20240905	195300	19743540600	50000	50000	50000	50000	0
35	20240905	195200	19743540600	50000	50000	50000	50000	0
36	20240905	195100	19743540600	50000	50000	50000	50000	0
37	20240905	195000	19743540600	50000	50000	50000	50000	0
38	20240905	194900	19743540600	50000	50000	50000	50000	0
39	20240905	194800	19743540600	50000	50000	50000	50000	0
40	20240905	194700	19743540600	50000	50000	50000	50000	0
41	20240905	194600	19743540600	50000	50000	50000	50000	0
42	20240905	194500	19743540600	50000	50000	50000	50000	0
43	20240905	194400	19743540600	50000	50000	50000	50000	0
44	20240905	194300	19743540600	50000	50000	50000	50000	0
45	20240905	194200	19743540600	50000	50000	50000	50000	0
46	20240905	194100	19743540600	50000	50000	50000	50000	0
47	20240905	194000	19743540600	50000	50000	50000	50000	0
48	20240905	193900	19743540600	50000	50000	50000	50000	0
49	20240905	193800	19743540600	50000	50000	50000	50000	0
50	20240905	193700	19743540600	50000	50000	50000	50000	0
51	20240905	193600	19743540600	50000	50000	50000	50000	0
52	20240905	193500	19743540600	50000	50000	50000	50000	0
53	20240905	193400	19743540600	50000	50000	50000	50000	0
54	20240905	193300	19743540600	50000	50000	50000	50000	0
55	20240905	193200	19743540600	50000	50000	50000	50000	0
56	20240905	193100	19743540600	50000	50000	50000	50000	0
57	20240905	193000	19743540600	50000	50000	50000	50000	0
58	20240905	192900	19743540600	50000	50000	50000	50000	0
59	20240905	192800	19743540600	50000	50000	50000	50000	0
60	20240905	192700	19743540600	50000	50000	50000	50000	0
61	20240905	192600	19743540600	50000	50000	50000	50000	0
62	20240905	192500	19743540600	50000	50000	50000	50000	5462
63	20240905	192400	19743540600	50000	50000	50000	50000	0
64	20240905	192300	19743540600	50000	50000	50000	50000	0
65	20240905	192200	19743540600	50000	50000	50000	50000	0
66	20240905	192100	19743540600	50000	50000	50000	50000	0
67	20240905	192000	19743540600	50000	50000	50000	50000	0
68	20240905	191900	19743540600	50000	50000	50000	50000	0
69	20240905	191800	19743540600	50000	50000	50000	50000	0
70	20240905	191700	19743540600	50000	50000	50000	50000	0
71	20240905	191600	19743540600	50000	50000	50000	50000	0
72	20240905	191500	19743540600	50000	50000	50000	50000	0
73	20240905	191400	19743540600	50000	50000	50000	50000	0
74	20240905	191300	19743540600	50000	50000	50000	50000	0
75	20240905	191200	19743540600	50000	50000	50000	50000	0
76	20240905	191100	19743540600	50000	50000	50000	50000	0
77	20240905	191000	19743540600	50000	50000	50000	50000	0
78	20240905	190900	19743540600	50000	50000	50000	50000	0
79	20240905	190800	19743540600	50000	50000	50000	50000	0
80	20240905	190700	19743540600	50000	50000	50000	50000	0
81	20240905	190600	19743540600	50000	50000	50000	50000	0
82	20240905	190500	19743540600	50000	50000	50000	50000	0
83	20240905	190400	19743540600	50000	50000	50000	50000	0
84	20240905	190300	19743540600	50000	50000	50000	50000	0
85	20240905	190200	19743540600	50000	50000	50000	50000	0
86	20240905	190100	19743540600	50000	50000	50000	50000	0
87	20240905	190000	19743540600	50000	50000	50000	50000	0
88	20240905	185900	19743540600	50000	50000	50000	50000	0
89	20240905	185800	19743540600	50000	50000	50000	50000	0
90	20240905	185700	19743540600	50000	50000	50000	50000	0
91	20240905	185600	19743540600	50000	50000	50000	50000	0
92	20240905	185500	19743540600	50000	50000	50000	50000	5462
93	20240905	185400	19743540600	50000	50000	50000	50000	0
94	20240905	185300	19743540600	50000	50000	50000	50000	0
95	20240905	185200	19743540600	50000	50000	50000	50000	0
96	20240905	185100	19743540600	50000	50000	50000	50000	0
97	20240905	185000	19743540600	50000	50000	50000	50000	0
98	20240905	184900	19743540600	50000	50000	50000	50000	0
99	20240905	184800	19743540600	50000	50000	50000	50000	0
100	20240905	184700	19743540600	50000	50000	50000	50000	0
101	20240905	184600	19743540600	50000	50000	50000	50000	0
102	20240905	184500	19743540600	50000	50000	50000	50000	0
103	20240905	184400	19743540600	50000	50000	50000	50000	0
104	20240905	184300	19743540600	50000	50000	50000	50000	0
105	20240905	184200	19743540600	50000	50000	50000	50000	0
106	20240905	184100	19743540600	50000	50000	50000	50000	0
107	20240905	184000	19743540600	50000	50000	50000	50000	0
108	20240905	183900	19743540600	50000	50000	50000	50000	0
109	20240905	183800	19743540600	50000	50000	50000	50000	0
110	20240905	183700	19743540600	50000	50000	50000	50000	0
111	20240905	183600	19743540600	50000	50000	50000	50000	0
112	20240905	183500	19743540600	50000	50000	50000	50000	0
113	20240905	183400	19743540600	50000	50000	50000	50000	0
114	20240905	183300	19743540600	50000	50000	50000	50000	0
115	20240905	183200	19743540600	50000	50000	50000	50000	0
116	20240905	183100	19743540600	50000	50000	50000	50000	0
117	20240905	183000	19743540600	50000	50000	50000	50000	0
118	20240905	182900	19743540600	50000	50000	50000	50000	0
119	20240905	182800	19743540600	50000	50000	50000	50000	0
120	20240905	182700	19743540600	50000	50000	50000	50000	0
121	20240905	182600	19743540600	50000	50000	50000	50000	0
122	20240905	182500	19743540600	50000	50000	50000	50000	5462
123	20240905	182400	19743540600	50000	50000	50000	50000	0
124	20240905	182300	19743540600	50000	50000	50000	50000	0
125	20240905	182200	19743540600	50000	50000	50000	50000	0
126	20240905	182100	19743540600	50000	50000	50000	50000	0
127	20240905	182000	19743540600	50000	50000	50000	50000	0
128	20240905	181900	19743540600	50000	50000	50000	50000	0
129	20240905	181800	19743540600	50000	50000	50000	50000	0
130	20240905	181700	19743540600	50000	50000	50000	50000	0
131	20240905	181600	19743540600	50000	50000	50000	50000	0
132	20240905	181500	19743540600	50000	50000	50000	50000	0
133	20240905	181400	19743540600	50000	50000	50000	50000	0
134	20240905	181300	19743540600	50000	50000	50000	50000	0
135	20240905	181200	19743540600	50000	50000	50000	50000	0
136	20240905	181100	19743540600	50000	50000	50000	50000	0
137	20240905	181000	19743540600	50000	50000	50000	50000	0
138	20240905	180900	19743540600	50000	50000	50000	50000	0
139	20240905	180800	19743540600	50000	50000	50000	50000	0
140	20240905	180700	19743540600	50000	50000	50000	50000	0
141	20240905	180600	19743540600	50000	50000	50000	50000	0
142	20240905	180500	19743540600	50000	50000	50000	50000	0
143	20240905	180400	19743540600	50000	50000	50000	50000	0
144	20240905	180300	19743540600	50000	50000	50000	50000	0
145	20240905	180200	19743540600	50000	50000	50000	50000	0
146	20240905	180100	19743540600	50000	50000	50000	50000	0
147	20240905	180000	19743540600	50000	50000	50000	50000	0
148	20240905	175900	19743540600	50000	50000	50000	50000	0
149	20240905	175800	19743540600	50000	50000	50000	50000	0
150	20240905	175700	19743540600	50000	50000	50000	50000	0
151	20240905	175600	19743540600	50000	50000	50000	50000	0
152	20240905	175500	19743540600	50000	50000	50000	50000	5462
153	20240905	175400	19743540600	50000	50000	50000	50000	0
154	20240905	175300	19743540600	50000	50000	50000	50000	0
155	20240905	175200	19743540600	50000	50000	50000	50000	0
156	20240905	175100	19743540600	50000	50000	50000	50000	0
157	20240905	175000	19743540600	50000	50000	50000	50000	0
158	20240905	174900	19743540600	50000	50000	50000	50000	0
159	20240905	174800	19743540600	50000	50000	50000	50000	0
160	20240905	174700	19743540600	50000	50000	50000	50000	0
161	20240905	174600	19743540600	50000	50000	50000	50000	0
162	20240905	174500	19743540600	50000	50000	50000	50000	0
163	20240905	174400	19743540600	50000	50000	50000	50000	0
164	20240905	174300	19743540600	50000	50000	50000	50000	0
165	20240905	174200	19743540600	50000	50000	50000	50000	0
166	20240905	174100	19743540600	50000	50000	50000	50000	0
167	20240905	174000	19743540600	50000	50000	50000	50000	0
168	20240905	173900	19743540600	50000	50000	50000	50000	0
169	20240905	173800	19743540600	50000	50000	50000	50000	0
170	20240905	173700	19743540600	50000	50000	50000	50000	0
171	20240905	173600	19743540600	50000	50000	50000	50000	0
172	20240905	173500	19743540600	50000	50000	50000	50000	0
173	20240905	173400	19743540600	50000	50000	50000	50000	0
174	20240905	173300	19743540600	50000	50000	50000	50000	0
175	20240905	173200	19743540600	50000	50000	50000	50000	0
176	20240905	173100	19743540600	50000	50000	50000	50000	0
177	20240905	173000	19743540600	50000	50000	50000	50000	0
178	20240905	172900	19743540600	50000	50000	50000	50000	0
179	20240905	172800	19743540600	50000	50000	50000	50000	0
180	20240905	172700	19743540600	50000	50000	50000	50000	0
181	20240905	172600	19743540600	50000	50000	50000	50000	0
182	20240905	172500	19743540600	50000	50000	50000	50000	5462
183	20240905	172400	19743540600	50000	50000	50000	50000	0
184	20240905	172300	19743540600	50000	50000	50000	50000	0
185	20240905	172200	19743540600	50000	50000	50000	50000	0
186	20240905	172100	19743540600	50000	50000	50000	50000	0
187	20240905	172000	19743540600	50000	50000	50000	50000	0
188	20240905	171900	19743540600	50000	50000	50000	50000	0
189	20240905	171800	19743540600	50000	50000	50000	50000	0
190	20240905	171700	19743540600	50000	50000	50000	50000	0
191	20240905	171600	19743540600	50000	50000	50000	50000	0
192	20240905	171500	19743540600	50000	50000	50000	50000	0
193	20240905	171400	19743540600	50000	50000	50000	50000	0
194	20240905	171300	19743540600	50000	50000	50000	50000	0
195	20240905	171200	19743540600	50000	50000	50000	50000	0
196	20240905	171100	19743540600	50000	50000	50000	50000	0
197	20240905	171000	19743540600	50000	50000	50000	50000	0
198	20240905	170900	19743540600	50000	50000	50000	50000	0
199	20240905	170800	19743540600	50000	50000	50000	50000	0
200	20240905	170700	19743540600	50000	50000	50000	50000	0
201	20240905	170600	19743540600	50000	50000	50000	50000	0
202	20240905	170500	19743540600	50000	50000	50000	50000	0
203	20240905	170400	19743540600	50000	50000	50000	50000	0
204	20240905	170300	19743540600	50000	50000	50000	50000	0
205	20240905	170200	19743540600	50000	50000	50000	50000	0
206	20240905	170100	19743540600	50000	50000	50000	50000	0
207	20240905	170000	19743540600	50000	50000	50000	50000	0
208	20240905	165900	19743540600	50000	50000	50000	50000	0
209	20240905	165800	19743540600	50000	50000	50000	50000	0
210	20240905	165700	19743540600	50000	50000	50000	50000	0
211	20240905	165600	19743540600	50000	50000	50000	50000	0
212	20240905	165500	19743540600	50000	50000	50000	50000	5462
213	20240905	165400	19743540600	50000	50000	50000	50000	0
214	20240905	165300	19743540600	50000	50000	50000	50000	0
215	20240905	165200	19743540600	50000	50000	50000	50000	0
216	20240905	165100	19743540600	50000	50000	50000	50000	0
217	20240905	165000	19743540600	50000	50000	50000	50000	0
218	20240905	164900	19743540600	50000	50000	50000	50000	0
219	20240905	164800	19743540600	50000	50000	50000	50000	0
220	20240905	164700	19743540600	50000	50000	50000	50000	0
221	20240905	164600	19743540600	50000	50000	50000	50000	0
222	20240905	164500	19743540600	50000	50000	50000	50000	0
223	20240905	164400	19743540600	50000	50000	50000	50000	0
224	20240905	164300	19743540600	50000	50000	50000	50000	0
225	20240905	164200	19743540600	50000	50000	50000	50000	0
226	20240905	164100	19743540600	50000	50000	50000	50000	0
227	20240905	164000	19743540600	50000	50000	50000	50000	0
228	20240905	163900	19743540600	50000	50000	50000	50000	0
229	20240905	163800	19743540600	50000	50000	50000	50000	0
230	20240905	163700	19743540600	50000	50000	50000	50000	0
231	20240905	163600	19743540600	50000	50000	50000	50000	0
232	20240905	163500	19743540600	50000	50000	50000	50000	0
233	20240905	163400	19743540600	50000	50000	50000	50000	0
234	20240905	163300	19743540600	50000	50000	50000	50000	0
235	20240905	163200	19743540600	50000	50000	50000	50000	0
236	20240905	163100	19743540600	50000	50000	50000	50000	0
237	20240905	163000	19743540600	50000	50000	50000	50000	0
238	20240905	162900	19743540600	50000	50000	50000	50000	0
239	20240905	162800	19743540600	50000	50000	50000	50000	0
240	20240905	162700	19743540600	50000	50000	50000	50000	0
241	20240905	162600	19743540600	50000	50000	50000	50000	0
242	20240905	162500	19743540600	50000	50000	50000	50000	5462
243	20240905	162400	19743540600	50000	50000	50000	50000	0
244	20240905	162300	19743540600	50000	50000	50000	50000	0
245	20240905	162200	19743540600	50000	50000	50000	50000	0
246	20240905	162100	19743540600	50000	50000	50000	50000	0
247	20240905	162000	19743540600	50000	50000	50000	50000	0
248	20240905	161900	19743540600	50000	50000	50000	50000	0
249	20240905	161800	19743540600	50000	50000	50000	50000	0
250	20240905	161700	19743540600	50000	50000	50000	50000	0
251	20240905	161600	19743540600	50000	50000	50000	50000	0
252	20240905	161500	19743540600	50000	50000	50000	50000	0
253	20240905	161400	19743540600	50000	50000	50000	50000	0
254	20240905	161300	19743540600	50000	50000	50000	50000	0
255	20240905	161200	19743540600	50000	50000	50000	50000	0
256	20240905	161100	19743540600	50000	50000	50000	50000	0
257	20240905	161000	19743540600	50000	50000	50000	50000	0
258	20240905	160900	19743540600	50000	50000	50000	50000	0
259	20240905	160800	19743540600	50000	50000	50000	50000	0
260	20240905	160700	19743540600	50000	50000	50000	50000	0
261	20240905	160600	19743540600	50000	50000	50000	50000	0
262	20240905	160500	19743540600	50000	50000	50000	50000	0
263	20240905	160400	19743540600	50000	50000	50000	50000	0
264	20240905	160300	19743540600	50000	50000	50000	50000	0
265	20240905	160200	19743540600	50000	50000	50000	50000	0
266	20240905	160100	19743540600	50000	50000	50000	50000	0
267	20240905	160000	19743540600	50000	50000	50000	50000	0
268	20240905	155900	19743540600	50000	50000	50000	50000	0
269	20240905	155800	19743540600	50000	50000	50000	50000	0
270	20240905	155700	19743540600	50000	50000	50000	50000	0
271	20240905	155600	19743540600	50000	50000	50000	50000	0
272	20240905	155500	19743540600	50000	50000	50000	50000	5462
273	20240905	155400	19743540600	50000	50000	50000	50000	0
274	20240905	155300	19743540600	50000	50000	50000	50000	0
275	20240905	155200	19743540600	50000	50000	50000	50000	0
276	20240905	155100	19743540600	50000	50000	50000	50000	0
277	20240905	155000	19743540600	50000	50000	50000	50000	0
278	20240905	154900	19743540600	50000	50000	50000	50000	0
279	20240905	154800	19743540600	50000	50000	50000	50000	0
280	20240905	154700	19743540600	50000	50000	50000	50000	0
281	20240905	154600	19743540600	50000	50000	50000	50000	0
282	20240905	154500	19743540600	50000	50000	50000	50000	0
283	20240905	154400	19743540600	50000	50000	50000	50000	0
284	20240905	154300	19743540600	50000	50000	50000	50000	0
285	20240905	154200	19743540600	50000	50000	50000	50000	0
286	20240905	154100	19743540600	50000	50000	50000	50000	0
287	20240905	154000	19743540600	50000	50000	50000	50000	0
288	20240905	153900	19743540600	50000	50000	50000	50000	0
289	20240905	153800	19743540600	50000	50000	50000	50000	0
290	20240905	153700	19743540600	50000	50000	50000	50000	0
291	20240905	153600	19743540600	50000	50000	50000	50000	0
292	20240905	153500	19743540600	50000	50000	50000	50000	0
293	20240905	153400	19743540600	50000	50000	50000	50000	0
294	20240905	153300	19743540600	50000	50000	50000	50000	0
295	20240905	153200	19743540600	50000	50000	50000	50000	0
296	20240905	153100	19743540600	50000	50000	50000	50000	0
297	20240905	153000	19743540600	50000	50000	50000	50000	5462
298	20240905	152900	19470440600	50200	50200	50200	50200	0
299	20240905	152800	19470440600	50200	50200	50200	50200	0
300	20240905	152700	19470440600	50200	50200	50200	50200	0
301	20240905	152600	19470440600	50200	50200	50200	50200	0
302	20240905	152500	19470440600	50200	50200	50200	50200	0
303	20240905	152400	19470440600	50200	50200	50200	50200	0
304	20240905	152300	19470440600	50200	50200	50200	50200	0
305	20240905	152200	19470440600	50200	50200	50200	50200	0
306	20240905	152100	19470440600	50200	50200	50200	50200	0
307	20240905	152000	19470440600	50200	50200	50200	50200	0
308	20240905	151900	19470440600	50200	50300	50300	50100	463
309	20240905	151800	19447174100	50300	50100	50300	50100	784
310	20240905	151700	19407798100	50100	50000	50200	50000	657
311	20240905	151600	19374893200	50100	50200	50200	50100	1356
312	20240905	151500	19306923300	50300	50300	50300	50200	451
313	20240905	151400	19284254400	50300	50300	50300	50200	386
314	20240905	151300	19264839100	50300	50200	50300	50200	155
315	20240905	151200	19257044300	50300	50200	50300	50100	737
316	20240905	151100	19220037500	50100	50200	50300	50100	617
317	20240905	151000	19189056000	50200	50300	50400	50100	1863
318	20240905	150900	19095377700	50400	50400	50400	50300	353
319	20240905	150800	19077597600	50400	50300	50400	50300	476
320	20240905	150700	19053633100	50300	50300	50300	50200	192
321	20240905	150600	19043982000	50300	50300	50300	50100	213
322	20240905	150500	19033275300	50300	50100	50300	50100	105
323	20240905	150400	19028007700	50100	50100	50200	50100	138
324	20240905	150300	19021087200	50300	50200	50300	50100	1598
325	20240905	150200	18940764700	50200	50200	50300	50200	310
326	20240905	150100	18925190300	50200	50300	50300	50100	217
327	20240905	150000	18914300300	50300	50300	50500	50100	1325
328	20240905	145900	18847690200	50200	50100	50200	50000	1019
329	20240905	145800	18796617200	50100	50100	50200	50000	217
330	20240905	145700	18785744900	50000	50200	50200	49950	1438
331	20240905	145600	18713808100	50200	50300	50300	50100	143
332	20240905	145500	18706629500	50200	50200	50400	50200	352
333	20240905	145400	18688945800	50300	50300	50400	50200	655
334	20240905	145300	18655996000	50400	50200	50400	50100	1466
335	20240905	145200	18582332300	50200	50100	50200	50100	246
336	20240905	145100	18570005300	50200	50100	50200	50100	570
337	20240905	145000	18541398300	50200	50200	50200	50100	56
338	20240905	144900	18538590300	50100	50100	50200	50100	213
339	20240905	144800	18527912800	50100	50100	50200	49950	307
340	20240905	144700	18512540550	50100	50100	50100	49950	908
341	20240905	144600	18467108800	50100	50000	50200	50000	108
342	20240905	144500	18461695700	50000	50100	50200	50000	338
343	20240905	144400	18444768600	50000	50000	50300	50000	2475
344	20240905	144300	18320682800	50000	49950	50000	49900	847
345	20240905	144200	18278385550	49850	49700	49950	49700	2246
346	20240905	144100	18166469250	49700	49700	49750	49700	103
347	20240905	144000	18161350100	49750	49750	49800	49700	660
348	20240905	143900	18128512900	49700	49600	49750	49600	512
349	20240905	143800	18103056350	49600	49600	49650	49600	129
350	20240905	143700	18096656500	49600	49650	49650	49600	180
351	20240905	143600	18087724550	49650	49600	49750	49500	251
352	20240905	143500	18075259400	49500	49600	49600	49500	228
353	20240905	143400	18063965350	49600	49500	49600	49450	142
354	20240905	143300	18056937800	49350	49400	49500	49350	330
355	20240905	143200	18040623900	49400	49400	49400	49350	257
356	20240905	143100	18027928150	49400	49500	49500	49400	36
357	20240905	143000	18026147950	49500	49400	49500	49400	165
358	20240905	142900	18017983400	49400	49500	49500	49400	139
359	20240905	142800	18011110950	49550	49650	49650	49550	162
360	20240905	142700	18003079900	49700	49400	49700	49400	377
361	20240905	142600	17984394550	49450	49300	49450	49300	193
362	20240905	142500	17974863150	49300	49350	49350	49300	605
363	20240905	142400	17945033000	49350	49400	49400	49350	207
364	20240905	142300	17934815950	49350	49350	49400	49300	751
365	20240905	142200	17897756500	49350	49500	49500	49350	378
366	20240905	142100	17879082600	49500	49500	49500	49500	170
367	20240905	142000	17870667600	49500	49450	49500	49450	479
368	20240905	141900	17846958050	49450	49650	49650	49450	525
369	20240905	141800	17820944550	49700	49600	49700	49550	270
370	20240905	141700	17807538850	49600	49600	49650	49600	164
371	20240905	141600	17799401950	49650	49700	49700	49650	6
372	20240905	141500	17799104000	49700	49600	49750	49500	671
373	20240905	141400	17765800300	49600	49550	49650	49450	407
374	20240905	141300	17745614950	49550	49550	49550	49450	52
375	20240905	141200	17743040350	49450	49450	49600	49350	490
376	20240905	141100	17718806350	49400	49350	49400	49300	253
377	20240905	141000	17706322900	49350	49400	49400	49350	96
378	20240905	140900	17701585200	49550	49150	49550	49150	469
379	20240905	140800	17678414900	49100	49400	49400	49100	1034
380	20240905	140700	17627494700	49400	49500	49550	49400	440
381	20240905	140600	17605697750	49600	49450	49600	49400	415
382	20240905	140500	17585175750	49450	49550	49550	49400	1561
383	20240905	140400	17507955900	49550	49550	49550	49550	7
384	20240905	140300	17507609050	49550	49600	49600	49550	146
385	20240905	140200	17500367550	49500	49450	49500	49450	88
386	20240905	140100	17496015350	49400	49400	49400	49400	0
387	20240905	140000	17496015350	49400	49450	49650	49400	502
388	20240905	135900	17471187000	49600	49600	49600	49400	525
389	20240905	135800	17445147400	49600	49450	49600	49350	602
390	20240905	135700	17415396950	49450	49450	49650	49450	529
391	20240905	135600	17389216550	49600	49500	49600	49450	182
392	20240905	135500	17380207650	49500	49600	49600	49500	170
393	20240905	135400	17371781400	49650	49550	49650	49550	239
394	20240905	135300	17359929050	49550	49550	49550	49550	2
395	20240905	135200	17359829950	49600	49650	49650	49550	832
396	20240905	135100	17318602400	49650	49650	49650	49600	643
397	20240905	135000	17286684850	49650	49500	49650	49450	358
398	20240905	134900	17268944100	49500	49550	49550	49500	55
399	20240905	134800	17266221450	49600	49400	49650	49400	235
400	20240905	134700	17254581050	49400	49450	49450	49400	13
401	20240905	134600	17253938750	49400	49400	49500	49400	471
402	20240905	134500	17230659250	49400	49600	49650	49400	968
403	20240905	134400	17182733850	49600	49600	49700	49600	275
404	20240905	134300	17169089750	49600	49600	49600	49550	134
405	20240905	134200	17162443850	49600	49600	49600	49500	234
406	20240905	134100	17150847450	49600	49450	49600	49450	43
407	20240905	134000	17148719600	49450	49650	49650	49450	208
408	20240905	133900	17138418250	49650	49500	49650	49500	219
409	20240905	133800	17127551100	49450	49550	49550	49450	46
410	20240905	133700	17125275550	49450	49550	49750	49450	450
411	20240905	133600	17102998350	49550	49450	49550	49400	752
412	20240905	133500	17065775450	49450	49500	49550	49450	291
413	20240905	133400	17051383550	49450	49450	49500	49450	484
414	20240905	133300	17027449600	49450	49800	49800	49450	2088
415	20240905	133200	16923800300	49850	49850	49850	49850	123
416	20240905	133100	16917668750	49900	49950	49950	49900	201
417	20240905	133000	16907638700	49900	49900	50000	49900	322
418	20240905	132900	16891539200	49900	50000	50100	49900	196
419	20240905	132800	16881737100	50000	49950	50000	49950	255
420	20240905	132700	16868987150	50100	49800	50100	49800	276
421	20240905	132600	16855215900	49800	49900	49900	49800	137
422	20240905	132500	16848393200	49850	49900	49900	49850	361
423	20240905	132400	16830393800	49900	49950	49950	49850	471
424	20240905	132300	16806885300	49950	50000	50000	49900	510
425	20240905	132200	16781403900	49950	50100	50200	49950	378
426	20240905	132100	16762486050	50200	50200	50200	50000	231
427	20240905	132000	16750904750	50100	50200	50200	50000	498
428	20240905	131900	16725947150	50300	50400	50400	50200	472
429	20240905	131800	16702201850	50400	50400	50400	50300	829
430	20240905	131700	16660422850	50400	50400	50400	50400	110
431	20240905	131600	16654878850	50400	50400	50400	50200	520
432	20240905	131500	16628676650	50300	50400	50400	50300	433
433	20240905	131400	16606879850	50300	50100	50300	50000	493
434	20240905	131300	16582125050	50200	50200	50200	50200	88
435	20240905	131200	16577707450	50200	50000	50300	50000	277
436	20240905	131100	16563790650	50000	50200	50300	50000	1161
437	20240905	131000	16505538050	50100	50200	50300	50100	907
438	20240905	130900	16460035550	50200	50100	50300	50100	864
439	20240905	130800	16416702050	50100	50000	50200	49950	1464
440	20240905	130700	16343422050	49950	49950	49950	49950	319
441	20240905	130600	16327488000	49950	49850	49950	49800	583
442	20240905	130500	16298391000	49850	49750	49900	49700	274
443	20240905	130400	16284736250	49700	49900	49900	49650	146
444	20240905	130300	16277477400	49650	49600	49900	49550	398
445	20240905	130200	16257701000	49600	49650	49650	49600	40
446	20240905	130100	16255715700	49750	49900	49950	49700	249
447	20240905	130000	16243295600	49900	49500	49900	49500	222
448	20240905	125900	16232268550	49500	49650	49650	49500	342
449	20240905	125800	16215335950	49650	49600	49650	49500	776
450	20240905	125700	16176868800	49600	49500	49600	49500	650
451	20240905	125600	16144672450	49450	49450	49500	49450	161
452	20240905	125500	16136710800	49450	49600	49600	49450	142
453	20240905	125400	16129683000	49600	49600	49600	49450	548
454	20240905	125300	16102542250	49600	49700	49700	49600	204
455	20240905	125200	16092414950	49800	49850	49900	49750	5
456	20240905	125100	16092165850	50000	49750	50000	49500	2444
457	20240905	125000	15970651500	49650	50000	50000	49650	1901
458	20240905	124900	15875998800	50000	49950	50000	49850	773
459	20240905	124800	15837396300	49950	49950	50000	49900	187
460	20240905	124700	15828051850	49950	49950	49950	49950	32
461	20240905	124600	15826453450	50000	49950	50000	49900	16
462	20240905	124500	15825654700	49950	49750	49950	49750	371
463	20240905	124400	15807145650	49750	49850	49850	49750	179
464	20240905	124300	15798229000	49850	49850	49850	49800	139
465	20240905	124200	15791305650	49850	49850	49850	49600	342
466	20240905	124100	15774317850	49850	49900	49900	49600	124
467	20240905	124000	15768163950	49850	49750	49900	49550	785
468	20240905	123900	15729117950	49850	49950	49950	49750	212
469	20240905	123800	15718550300	49900	49950	49950	49900	508
470	20240905	123700	15693176500	49950	50000	50000	49750	1423
471	20240905	123600	15622162900	50000	49850	50000	49850	153
472	20240905	123500	15614523150	49900	49800	49900	49800	19
473	20240905	123400	15613576450	49800	50000	50000	49800	66
474	20240905	123300	15610279450	50000	49950	50000	49850	176
475	20240905	123200	15601493150	49800	49850	49950	49800	152
476	20240905	123100	15593919700	49800	50000	50100	49800	1367
477	20240905	123000	15525599800	49950	49950	50100	49850	156
478	20240905	122900	15517804200	49950	49850	49950	49850	44
479	20240905	122800	15515610100	49800	49900	49900	49800	51
480	20240905	122700	15513068300	49950	49650	50100	49650	200
481	20240905	122600	15503086900	49700	49750	49750	49700	157
482	20240905	122500	15495283850	49700	49750	49750	49650	107
483	20240905	122400	15489964150	50200	49800	50200	49750	698
484	20240905	122300	15455160500	49800	49950	49950	49800	418
485	20240905	122200	15434308200	50100	50000	50100	49900	234
486	20240905	122100	15422608550	50200	49850	50200	49850	707
487	20240905	122000	15387259700	49800	49750	49900	49750	65
488	20240905	121900	15384022750	49700	50000	50000	49700	319
489	20240905	121800	15368118150	50100	50000	50200	49900	786
490	20240905	121700	15328818600	50000	50100	50100	50000	285
491	20240905	121600	15314549300	50100	50300	50300	50100	908
492	20240905	121500	15268959400	50300	50100	50300	50100	1046
493	20240905	121400	15216403400	50100	50200	50200	50100	114
494	20240905	121300	15210685100	50200	50200	50200	50000	378
495	20240905	121200	15191752200	50200	50100	50200	50000	489
496	20240905	121100	15167230800	50000	49950	50000	49800	1949
497	20240905	121000	15069804800	49700	49850	50000	49700	1714
498	20240905	120900	14984201650	49950	49900	50000	49700	1686
499	20240905	120800	14900029350	50000	50000	50000	49950	43
500	20240905	120700	14897880050	49950	50000	50000	49900	14
501	20240905	120600	14897181100	50000	49850	50000	49850	423
502	20240905	120500	14876047800	49850	49900	49900	49850	61
503	20240905	120400	14873004250	49900	49900	49900	49900	199
504	20240905	120300	14863074150	49900	49800	50000	49700	436
505	20240905	120200	14841348200	49800	49950	49950	49800	311
506	20240905	120100	14825844450	50000	50000	50000	49900	142
507	20240905	120000	14818746050	50000	49950	50000	49850	578
508	20240905	115900	14789886300	49900	49900	49900	49850	156
509	20240905	115800	14782102100	49850	49850	49850	49750	32
510	20240905	115700	14780508600	49700	49900	50000	49700	127
511	20240905	115600	14774168000	49700	49800	49950	49700	85
512	20240905	115500	14769931250	49550	49950	50000	49550	2935
513	20240905	115400	14623289050	49850	49500	49950	49500	207
514	20240905	115300	14612994050	49750	49900	49900	49500	767
515	20240905	115200	14574821000	49900	49900	49900	49850	54
516	20240905	115100	14572127500	49950	49750	49950	49700	179
517	20240905	115000	14563191850	49850	49850	49850	49800	154
518	20240905	114900	14555518000	49850	49600	49850	49600	18
519	20240905	114800	14554622450	49600	49550	49850	49550	233
520	20240905	114700	14543040200	49550	49550	49550	49550	51
521	20240905	114600	14540513150	49550	49700	49700	49550	66
522	20240905	114500	14537234950	50000	49550	50000	49350	636
523	20240905	114400	14505709700	49600	49600	49600	49500	149
524	20240905	114300	14498327100	49550	49600	49750	49550	106
525	20240905	114200	14493068900	49600	49600	49800	49600	245
526	20240905	114100	14480897100	49600	49800	49800	49550	679
527	20240905	114000	14447125450	49950	49850	49950	49800	75
528	20240905	113900	14443389250	49850	49950	50000	49800	179
529	20240905	113800	14434447450	49850	50000	50100	49850	586
530	20240905	113700	14405162050	50000	50000	50100	50000	101
531	20240905	113600	14400109550	50100	49950	50100	49950	292
532	20240905	113500	14385507650	50000	50100	50100	49950	1151
533	20240905	113400	14327911300	50200	50000	50200	49900	1984
534	20240905	113300	14228635650	50000	49800	50000	49800	979
535	20240905	113200	14179762500	49800	49800	49800	49750	19
536	20240905	113100	14178816700	49800	49750	49850	49750	247
537	20240905	113000	14166519650	49850	49700	49850	49600	262
538	20240905	112900	14153509850	49700	49300	49700	49300	3992
539	20240905	112800	13956663350	49350	49500	49500	49200	516
540	20240905	112700	13931217800	49500	49600	49650	49500	558
541	20240905	112600	13903575250	49600	49700	49700	49600	59
542	20240905	112500	13900645450	49650	49750	49750	49650	226
543	20240905	112400	13889405850	49800	49700	49850	49700	134
544	20240905	112300	13882738700	49750	49750	49800	49550	246
545	20240905	112200	13870493650	49850	49550	49850	49300	743
546	20240905	112100	13833697550	49500	49300	49550	49200	1237
547	20240905	112000	13772537050	49200	49300	49300	49200	115
548	20240905	111900	13766876000	49400	49350	49400	49300	289
549	20240905	111800	13752627550	49250	49300	49400	49150	621
550	20240905	111700	13722040200	49300	49400	49500	49300	1886
551	20240905	111600	13628978950	49400	49500	49850	49400	929
552	20240905	111500	13582955200	49500	49350	49500	49150	823
553	20240905	111400	13542368450	49250	49600	49650	49200	3978
554	20240905	111300	13345871600	49600	49700	49800	49400	2969
555	20240905	111200	13198786350	49700	49900	50000	49700	1253
556	20240905	111100	13136350300	49900	50000	50100	49800	515
557	20240905	111000	13110640800	50000	50100	50100	49800	584
558	20240905	110900	13081483550	50000	49850	50000	49800	1249
559	20240905	110800	13019239100	49850	50200	50200	49850	6135
560	20240905	110700	12712403450	50300	50300	50400	50100	1762
561	20240905	110600	12623851650	50300	50400	50400	50300	717
562	20240905	110500	12587756050	50400	50500	50500	50300	818
563	20240905	110400	12546508950	50600	50600	50700	50600	613
564	20240905	110300	12515488450	50600	50400	50700	50400	924
565	20240905	110200	12468757250	50500	50600	50600	50400	696
566	20240905	110100	12433604250	50600	50600	50700	50600	1166
567	20240905	110000	12374569950	50600	50500	50700	50300	1796
568	20240905	105900	12284014750	50500	50500	50600	50500	214
569	20240905	105800	12273202850	50400	50700	50700	50400	816
570	20240905	105700	12231884450	50700	50500	50700	50400	460
571	20240905	105600	12208601150	50500	50500	50600	50400	431
572	20240905	105500	12186853150	50500	50700	50700	50400	310
573	20240905	105400	12171204550	50400	50600	50700	50400	872
574	20240905	105300	12127070350	50600	50400	50600	50300	1509
575	20240905	105200	12050999150	50500	50600	50600	50400	488
576	20240905	105100	12026395550	50700	50500	50700	50300	1640
577	20240905	105000	11943684150	50500	50600	50600	50500	734
578	20240905	104900	11906544850	50600	51100	51100	50600	490
579	20240905	104800	11881695650	51100	50700	51100	50700	478
580	20240905	104700	11857347250	50700	51000	51000	50700	278
581	20240905	104600	11843186050	51000	50800	51000	50700	156
582	20240905	104500	11835258850	50800	51100	51100	50800	419
583	20240905	104400	11813885850	51100	50800	51100	50800	2044
584	20240905	104300	11709954550	50800	51100	51100	50800	240
585	20240905	104200	11697703450	50800	50900	51200	50700	421
586	20240905	104100	11676238950	51000	50700	51100	50700	236
587	20240905	104000	11664201250	50700	50900	51100	50700	325
588	20240905	103900	11647640950	50900	50500	50900	50500	242
589	20240905	103800	11635333050	51000	50900	51000	50500	835
590	20240905	103700	11592924350	51100	51100	51100	50800	770
591	20240905	103600	11553599050	51100	50400	51100	50400	999
592	20240905	103500	11502973950	50400	50400	50700	50300	1304
593	20240905	103400	11437254050	50500	50600	50700	50400	1765
594	20240905	103300	11348045850	50600	50900	50900	50600	1566
595	20240905	103200	11268526450	51200	50900	51200	50900	1370
596	20240905	103100	11198713050	51100	51000	51200	50900	621
597	20240905	103000	11166991450	51100	51200	51300	51000	915
598	20240905	102900	11120109350	51200	51000	51200	50900	1621
599	20240905	102800	11037339350	51000	51400	51400	51000	1351
600	20240905	102700	10968034750	51400	51100	51500	50900	1090
601	20240905	102600	10912155750	51000	51200	51300	51000	793
602	20240905	102500	10871593850	51300	51400	51500	51200	1013
603	20240905	102400	10819573350	51400	51300	51500	51200	1692
604	20240905	102300	10732637550	51300	51200	51400	51100	303
605	20240905	102200	10717100150	51200	51400	51400	51100	1247
606	20240905	102100	10653130250	51400	51200	51400	51000	1904
607	20240905	102000	10555552950	51200	51000	51300	51000	1292
608	20240905	101900	10489474650	51000	51300	51300	51000	857
609	20240905	101800	10445652450	51300	51000	51300	51000	682
610	20240905	101700	10410719450	51200	51000	51200	51000	879
611	20240905	101600	10365748650	51000	51100	51300	51000	2395
612	20240905	101500	10243183850	51100	51100	51200	50600	1950
613	20240905	101400	10143525550	51100	50800	51100	50800	1167
614	20240905	101300	10083996950	50800	50900	50900	50800	179
615	20240905	101200	10074897150	50900	50500	51000	50400	1345
616	20240905	101100	10006705250	50500	50500	50700	50400	1905
617	20240905	101000	9910516950	50500	50900	50900	50500	581
618	20240905	100900	9881109850	50700	50600	51000	50500	921
619	20240905	100800	9834342650	50600	50500	50700	50500	889
620	20240905	100700	9789420950	50500	50800	50800	50500	1185
621	20240905	100600	9729434650	50800	50800	51000	50600	700
622	20240905	100500	9693873450	51000	51000	51000	50800	1238
623	20240905	100400	9630770950	51000	51000	51100	50800	759
624	20240905	100300	9592101550	51100	51000	51100	50900	1960
625	20240905	100200	9492111750	51100	50600	51100	50600	1179
626	20240905	100100	9432064350	51000	51100	51100	50500	3354
627	20240905	100000	9261894750	51100	51200	51300	50900	1184
628	20240905	095900	9201355850	51100	51200	51400	51100	2552
629	20240905	095800	9070569950	51200	51400	51400	51200	1721
630	20240905	095700	8982269350	51300	51400	51500	51200	2695
631	20240905	095600	8843766650	51500	51100	51600	51000	4450
632	20240905	095500	8615688950	51100	51500	51500	51100	4096
633	20240905	095400	8405399150	51400	51200	51500	50900	7513
634	20240905	095300	8019871850	51200	50300	51200	50200	6194
635	20240905	095200	7704348850	50300	50300	50600	50100	2149
636	20240905	095100	7596386250	50600	50700	50800	50200	3281
637	20240905	095000	7430685950	50700	50600	50800	50600	1039
638	20240905	094900	7378004150	50600	50600	50900	50500	3893
639	20240905	094800	7180572450	50800	51100	51100	50400	5318
640	20240905	094700	6910386550	51100	50600	51200	50100	9573
641	20240905	094600	6423603050	50600	50800	50900	50500	8351
642	20240905	094500	5999860750	50800	50800	50800	50800	0
643	20240905	094400	5999860750	50800	50300	50800	50300	3816
644	20240905	094300	5806673250	50300	50100	50500	49950	6974
645	20240905	094200	5455697550	50100	50200	50300	50100	2155
646	20240905	094100	5347522050	50300	50200	50400	50000	4730
647	20240905	094000	5109916650	50300	49800	50300	49800	4153
648	20240905	093900	4902042650	49900	49800	49900	49700	701
649	20240905	093800	4867133650	49800	49950	49950	49750	3326
650	20240905	093700	4701410250	49950	49850	49950	49700	1342
651	20240905	093600	4634479050	49900	49700	49950	49600	2115
652	20240905	093500	4529099700	49550	49800	49900	49550	3328
653	20240905	093400	4363473150	49800	49100	49850	49100	9262
654	20240905	093300	3904983050	49150	49200	49250	49150	458
655	20240905	093200	3882446900	49200	48900	49200	48900	1358
656	20240905	093100	3815851600	48900	49250	49250	48900	1204
657	20240905	093000	3756789850	49050	49050	49300	49000	2526
658	20240905	092900	3632760350	49100	49250	49300	49050	1046
659	20240905	092800	3581347050	49300	49200	49400	49100	1765
660	20240905	092700	3494410400	49200	49450	49450	49200	846
661	20240905	092600	3452713550	49450	49300	49500	49300	2970
662	20240905	092500	3306010250	49300	49500	49500	49300	2045
663	20240905	092400	3204989300	49450	49150	49500	49150	4454
664	20240905	092300	2984898800	49300	49250	49450	49150	5904
665	20240905	092200	2693435550	49250	49300	49300	49100	835
666	20240905	092100	2652355650	49350	48950	49350	48800	3301
667	20240905	092000	2489891450	48850	49050	49100	48800	2053
668	20240905	091900	2389384250	49050	49000	49150	48600	1537
669	20240905	091800	2314126800	48850	48600	49350	48600	6174
670	20240905	091700	2010999750	48600	48800	48850	48500	2600
671	20240905	091600	1884543750	48700	48800	49000	48700	3540
672	20240905	091500	1711462100	48750	48450	48850	48250	5630
673	20240905	091400	1438108400	48250	47950	48400	47800	2287
674	20240905	091300	1328038050	47950	48000	48200	47650	2833
675	20240905	091200	1192184750	48200	46850	48300	46650	6642
676	20240905	091100	876670150	46850	46650	47000	46650	2856
677	20240905	091000	743059600	46650	46550	46650	46300	1734
678	20240905	090900	662541100	46500	46600	46650	46400	408
679	20240905	090800	643538100	46600	46650	46650	46500	1252
680	20240905	090700	585234450	46650	46250	46800	46200	3736
681	20240905	090600	411628400	46450	46250	46500	46200	2297
682	20240905	090500	304982200	46300	46200	46300	46150	161
683	20240905	090400	297537350	46150	46000	46150	46000	443
684	20240905	090300	277114050	45900	45900	46200	45850	1018
685	20240905	090200	230163750	45900	46000	46000	45850	197
686	20240905	090100	221121700	46000	46250	46450	45850	1822
687	20240905	090000	137175800	46250	46200	46550	46200	2965