KissMeData/189300/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	202700	1733319800	50200	50200	50200	50200	1059
3	20240911	202600	1733319800	50200	50200	50200	50200	0
4	20240911	202500	1733319800	50200	50200	50200	50200	0
5	20240911	202400	1733319800	50200	50200	50200	50200	0
6	20240911	202300	1733319800	50200	50200	50200	50200	0
7	20240911	202200	1733319800	50200	50200	50200	50200	0
8	20240911	202100	1733319800	50200	50200	50200	50200	0
9	20240911	202000	1733319800	50200	50200	50200	50200	0
10	20240911	201900	1733319800	50200	50200	50200	50200	0
11	20240911	201800	1733319800	50200	50200	50200	50200	0
12	20240911	201700	1733319800	50200	50200	50200	50200	0
13	20240911	201600	1733319800	50200	50200	50200	50200	0
14	20240911	201500	1733319800	50200	50200	50200	50200	0
15	20240911	201400	1733319800	50200	50200	50200	50200	0
16	20240911	201300	1733319800	50200	50200	50200	50200	0
17	20240911	201200	1733319800	50200	50200	50200	50200	0
18	20240911	201100	1733319800	50200	50200	50200	50200	0
19	20240911	201000	1733319800	50200	50200	50200	50200	0
20	20240911	200900	1733319800	50200	50200	50200	50200	0
21	20240911	200800	1733319800	50200	50200	50200	50200	0
22	20240911	200700	1733319800	50200	50200	50200	50200	0
23	20240911	200600	1733319800	50200	50200	50200	50200	0
24	20240911	200500	1733319800	50200	50200	50200	50200	0
25	20240911	200400	1733319800	50200	50200	50200	50200	0
26	20240911	200300	1733319800	50200	50200	50200	50200	0
27	20240911	200200	1733319800	50200	50200	50200	50200	0
28	20240911	200100	1733319800	50200	50200	50200	50200	0
29	20240911	200000	1733319800	50200	50200	50200	50200	0
30	20240911	195900	1733319800	50200	50200	50200	50200	0
31	20240911	195800	1733319800	50200	50200	50200	50200	0
32	20240911	195700	1733319800	50200	50200	50200	50200	1059
33	20240911	195600	1733319800	50200	50200	50200	50200	0
34	20240911	195500	1733319800	50200	50200	50200	50200	0
35	20240911	195400	1733319800	50200	50200	50200	50200	0
36	20240911	195300	1733319800	50200	50200	50200	50200	0
37	20240911	195200	1733319800	50200	50200	50200	50200	0
38	20240911	195100	1733319800	50200	50200	50200	50200	0
39	20240911	195000	1733319800	50200	50200	50200	50200	0
40	20240911	194900	1733319800	50200	50200	50200	50200	0
41	20240911	194800	1733319800	50200	50200	50200	50200	0
42	20240911	194700	1733319800	50200	50200	50200	50200	0
43	20240911	194600	1733319800	50200	50200	50200	50200	0
44	20240911	194500	1733319800	50200	50200	50200	50200	0
45	20240911	194400	1733319800	50200	50200	50200	50200	0
46	20240911	194300	1733319800	50200	50200	50200	50200	0
47	20240911	194200	1733319800	50200	50200	50200	50200	0
48	20240911	194100	1733319800	50200	50200	50200	50200	0
49	20240911	194000	1733319800	50200	50200	50200	50200	0
50	20240911	193900	1733319800	50200	50200	50200	50200	0
51	20240911	193800	1733319800	50200	50200	50200	50200	0
52	20240911	193700	1733319800	50200	50200	50200	50200	0
53	20240911	193600	1733319800	50200	50200	50200	50200	0
54	20240911	193500	1733319800	50200	50200	50200	50200	0
55	20240911	193400	1733319800	50200	50200	50200	50200	0
56	20240911	193300	1733319800	50200	50200	50200	50200	0
57	20240911	193200	1733319800	50200	50200	50200	50200	0
58	20240911	193100	1733319800	50200	50200	50200	50200	0
59	20240911	193000	1733319800	50200	50200	50200	50200	0
60	20240911	192900	1733319800	50200	50200	50200	50200	0
61	20240911	192800	1733319800	50200	50200	50200	50200	0
62	20240911	192700	1733319800	50200	50200	50200	50200	1059
63	20240911	192600	1733319800	50200	50200	50200	50200	0
64	20240911	192500	1733319800	50200	50200	50200	50200	0
65	20240911	192400	1733319800	50200	50200	50200	50200	0
66	20240911	192300	1733319800	50200	50200	50200	50200	0
67	20240911	192200	1733319800	50200	50200	50200	50200	0
68	20240911	192100	1733319800	50200	50200	50200	50200	0
69	20240911	192000	1733319800	50200	50200	50200	50200	0
70	20240911	191900	1733319800	50200	50200	50200	50200	0
71	20240911	191800	1733319800	50200	50200	50200	50200	0
72	20240911	191700	1733319800	50200	50200	50200	50200	0
73	20240911	191600	1733319800	50200	50200	50200	50200	0
74	20240911	191500	1733319800	50200	50200	50200	50200	0
75	20240911	191400	1733319800	50200	50200	50200	50200	0
76	20240911	191300	1733319800	50200	50200	50200	50200	0
77	20240911	191200	1733319800	50200	50200	50200	50200	0
78	20240911	191100	1733319800	50200	50200	50200	50200	0
79	20240911	191000	1733319800	50200	50200	50200	50200	0
80	20240911	190900	1733319800	50200	50200	50200	50200	0
81	20240911	190800	1733319800	50200	50200	50200	50200	0
82	20240911	190700	1733319800	50200	50200	50200	50200	0
83	20240911	190600	1733319800	50200	50200	50200	50200	0
84	20240911	190500	1733319800	50200	50200	50200	50200	0
85	20240911	190400	1733319800	50200	50200	50200	50200	0
86	20240911	190300	1733319800	50200	50200	50200	50200	0
87	20240911	190200	1733319800	50200	50200	50200	50200	0
88	20240911	190100	1733319800	50200	50200	50200	50200	0
89	20240911	190000	1733319800	50200	50200	50200	50200	0
90	20240911	185900	1733319800	50200	50200	50200	50200	0
91	20240911	185800	1733319800	50200	50200	50200	50200	0
92	20240911	185700	1733319800	50200	50200	50200	50200	1059
93	20240911	185600	1733319800	50200	50200	50200	50200	0
94	20240911	185500	1733319800	50200	50200	50200	50200	0
95	20240911	185400	1733319800	50200	50200	50200	50200	0
96	20240911	185300	1733319800	50200	50200	50200	50200	0
97	20240911	185200	1733319800	50200	50200	50200	50200	0
98	20240911	185100	1733319800	50200	50200	50200	50200	0
99	20240911	185000	1733319800	50200	50200	50200	50200	0
100	20240911	184900	1733319800	50200	50200	50200	50200	0
101	20240911	184800	1733319800	50200	50200	50200	50200	0
102	20240911	184700	1733319800	50200	50200	50200	50200	0
103	20240911	184600	1733319800	50200	50200	50200	50200	0
104	20240911	184500	1733319800	50200	50200	50200	50200	0
105	20240911	184400	1733319800	50200	50200	50200	50200	0
106	20240911	184300	1733319800	50200	50200	50200	50200	0
107	20240911	184200	1733319800	50200	50200	50200	50200	0
108	20240911	184100	1733319800	50200	50200	50200	50200	0
109	20240911	184000	1733319800	50200	50200	50200	50200	0
110	20240911	183900	1733319800	50200	50200	50200	50200	0
111	20240911	183800	1733319800	50200	50200	50200	50200	0
112	20240911	183700	1733319800	50200	50200	50200	50200	0
113	20240911	183600	1733319800	50200	50200	50200	50200	0
114	20240911	183500	1733319800	50200	50200	50200	50200	0
115	20240911	183400	1733319800	50200	50200	50200	50200	0
116	20240911	183300	1733319800	50200	50200	50200	50200	0
117	20240911	183200	1733319800	50200	50200	50200	50200	0
118	20240911	183100	1733319800	50200	50200	50200	50200	0
119	20240911	183000	1733319800	50200	50200	50200	50200	0
120	20240911	182900	1733319800	50200	50200	50200	50200	0
121	20240911	182800	1733319800	50200	50200	50200	50200	0
122	20240911	182700	1733319800	50200	50200	50200	50200	1059
123	20240911	182600	1733319800	50200	50200	50200	50200	0
124	20240911	182500	1733319800	50200	50200	50200	50200	0
125	20240911	182400	1733319800	50200	50200	50200	50200	0
126	20240911	182300	1733319800	50200	50200	50200	50200	0
127	20240911	182200	1733319800	50200	50200	50200	50200	0
128	20240911	182100	1733319800	50200	50200	50200	50200	0
129	20240911	182000	1733319800	50200	50200	50200	50200	0
130	20240911	181900	1733319800	50200	50200	50200	50200	0
131	20240911	181800	1733319800	50200	50200	50200	50200	0
132	20240911	181700	1733319800	50200	50200	50200	50200	0
133	20240911	181600	1733319800	50200	50200	50200	50200	0
134	20240911	181500	1733319800	50200	50200	50200	50200	0
135	20240911	181400	1733319800	50200	50200	50200	50200	0
136	20240911	181300	1733319800	50200	50200	50200	50200	0
137	20240911	181200	1733319800	50200	50200	50200	50200	0
138	20240911	181100	1733319800	50200	50200	50200	50200	0
139	20240911	181000	1733319800	50200	50200	50200	50200	0
140	20240911	180900	1733319800	50200	50200	50200	50200	0
141	20240911	180800	1733319800	50200	50200	50200	50200	0
142	20240911	180700	1733319800	50200	50200	50200	50200	0
143	20240911	180600	1733319800	50200	50200	50200	50200	0
144	20240911	180500	1733319800	50200	50200	50200	50200	0
145	20240911	180400	1733319800	50200	50200	50200	50200	0
146	20240911	180300	1733319800	50200	50200	50200	50200	0
147	20240911	180200	1733319800	50200	50200	50200	50200	0
148	20240911	180100	1733319800	50200	50200	50200	50200	0
149	20240911	180000	1733319800	50200	50200	50200	50200	0
150	20240911	175900	1733319800	50200	50200	50200	50200	0
151	20240911	175800	1733319800	50200	50200	50200	50200	0
152	20240911	175700	1733319800	50200	50200	50200	50200	1059
153	20240911	175600	1733319800	50200	50200	50200	50200	0
154	20240911	175500	1733319800	50200	50200	50200	50200	0
155	20240911	175400	1733319800	50200	50200	50200	50200	0
156	20240911	175300	1733319800	50200	50200	50200	50200	0
157	20240911	175200	1733319800	50200	50200	50200	50200	0
158	20240911	175100	1733319800	50200	50200	50200	50200	0
159	20240911	175000	1733319800	50200	50200	50200	50200	0
160	20240911	174900	1733319800	50200	50200	50200	50200	0
161	20240911	174800	1733319800	50200	50200	50200	50200	0
162	20240911	174700	1733319800	50200	50200	50200	50200	0
163	20240911	174600	1733319800	50200	50200	50200	50200	0
164	20240911	174500	1733319800	50200	50200	50200	50200	0
165	20240911	174400	1733319800	50200	50200	50200	50200	0
166	20240911	174300	1733319800	50200	50200	50200	50200	0
167	20240911	174200	1733319800	50200	50200	50200	50200	0
168	20240911	174100	1733319800	50200	50200	50200	50200	0
169	20240911	174000	1733319800	50200	50200	50200	50200	0
170	20240911	173900	1733319800	50200	50200	50200	50200	0
171	20240911	173800	1733319800	50200	50200	50200	50200	0
172	20240911	173700	1733319800	50200	50200	50200	50200	0
173	20240911	173600	1733319800	50200	50200	50200	50200	0
174	20240911	173500	1733319800	50200	50200	50200	50200	0
175	20240911	173400	1733319800	50200	50200	50200	50200	0
176	20240911	173300	1733319800	50200	50200	50200	50200	0
177	20240911	173200	1733319800	50200	50200	50200	50200	0
178	20240911	173100	1733319800	50200	50200	50200	50200	0
179	20240911	173000	1733319800	50200	50200	50200	50200	0
180	20240911	172900	1733319800	50200	50200	50200	50200	0
181	20240911	172800	1733319800	50200	50200	50200	50200	0
182	20240911	172700	1733319800	50200	50200	50200	50200	1059
183	20240911	172600	1733319800	50200	50200	50200	50200	0
184	20240911	172500	1733319800	50200	50200	50200	50200	0
185	20240911	172400	1733319800	50200	50200	50200	50200	0
186	20240911	172300	1733319800	50200	50200	50200	50200	0
187	20240911	172200	1733319800	50200	50200	50200	50200	0
188	20240911	172100	1733319800	50200	50200	50200	50200	0
189	20240911	172000	1733319800	50200	50200	50200	50200	0
190	20240911	171900	1733319800	50200	50200	50200	50200	0
191	20240911	171800	1733319800	50200	50200	50200	50200	0
192	20240911	171700	1733319800	50200	50200	50200	50200	0
193	20240911	171600	1733319800	50200	50200	50200	50200	0
194	20240911	171500	1733319800	50200	50200	50200	50200	0
195	20240911	171400	1733319800	50200	50200	50200	50200	0
196	20240911	171300	1733319800	50200	50200	50200	50200	0
197	20240911	171200	1733319800	50200	50200	50200	50200	0
198	20240911	171100	1733319800	50200	50200	50200	50200	0
199	20240911	171000	1733319800	50200	50200	50200	50200	0
200	20240911	170900	1733319800	50200	50200	50200	50200	0
201	20240911	170800	1733319800	50200	50200	50200	50200	0
202	20240911	170700	1733319800	50200	50200	50200	50200	0
203	20240911	170600	1733319800	50200	50200	50200	50200	0
204	20240911	170500	1733319800	50200	50200	50200	50200	0
205	20240911	170400	1733319800	50200	50200	50200	50200	0
206	20240911	170300	1733319800	50200	50200	50200	50200	0
207	20240911	170200	1733319800	50200	50200	50200	50200	0
208	20240911	170100	1733319800	50200	50200	50200	50200	0
209	20240911	170000	1733319800	50200	50200	50200	50200	0
210	20240911	165900	1733319800	50200	50200	50200	50200	0
211	20240911	165800	1733319800	50200	50200	50200	50200	0
212	20240911	165700	1733319800	50200	50200	50200	50200	1059
213	20240911	165600	1733319800	50200	50200	50200	50200	0
214	20240911	165500	1733319800	50200	50200	50200	50200	0
215	20240911	165400	1733319800	50200	50200	50200	50200	0
216	20240911	165300	1733319800	50200	50200	50200	50200	0
217	20240911	165200	1733319800	50200	50200	50200	50200	0
218	20240911	165100	1733319800	50200	50200	50200	50200	0
219	20240911	165000	1733319800	50200	50200	50200	50200	0
220	20240911	164900	1733319800	50200	50200	50200	50200	0
221	20240911	164800	1733319800	50200	50200	50200	50200	0
222	20240911	164700	1733319800	50200	50200	50200	50200	0
223	20240911	164600	1733319800	50200	50200	50200	50200	0
224	20240911	164500	1733319800	50200	50200	50200	50200	0
225	20240911	164400	1733319800	50200	50200	50200	50200	0
226	20240911	164300	1733319800	50200	50200	50200	50200	0
227	20240911	164200	1733319800	50200	50200	50200	50200	0
228	20240911	164100	1733319800	50200	50200	50200	50200	0
229	20240911	164000	1733319800	50200	50200	50200	50200	0
230	20240911	163900	1733319800	50200	50200	50200	50200	0
231	20240911	163800	1733319800	50200	50200	50200	50200	0
232	20240911	163700	1733319800	50200	50200	50200	50200	0
233	20240911	163600	1733319800	50200	50200	50200	50200	0
234	20240911	163500	1733319800	50200	50200	50200	50200	0
235	20240911	163400	1733319800	50200	50200	50200	50200	0
236	20240911	163300	1733319800	50200	50200	50200	50200	0
237	20240911	163200	1733319800	50200	50200	50200	50200	0
238	20240911	163100	1733319800	50200	50200	50200	50200	0
239	20240911	163000	1733319800	50200	50200	50200	50200	0
240	20240911	162900	1733319800	50200	50200	50200	50200	0
241	20240911	162800	1733319800	50200	50200	50200	50200	0
242	20240911	162700	1733319800	50200	50200	50200	50200	1059
243	20240911	162600	1733319800	50200	50200	50200	50200	0
244	20240911	162500	1733319800	50200	50200	50200	50200	0
245	20240911	162400	1733319800	50200	50200	50200	50200	0
246	20240911	162300	1733319800	50200	50200	50200	50200	0
247	20240911	162200	1733319800	50200	50200	50200	50200	0
248	20240911	162100	1733319800	50200	50200	50200	50200	0
249	20240911	162000	1733319800	50200	50200	50200	50200	0
250	20240911	161900	1733319800	50200	50200	50200	50200	0
251	20240911	161800	1733319800	50200	50200	50200	50200	0
252	20240911	161700	1733319800	50200	50200	50200	50200	0
253	20240911	161600	1733319800	50200	50200	50200	50200	0
254	20240911	161500	1733319800	50200	50200	50200	50200	0
255	20240911	161400	1733319800	50200	50200	50200	50200	0
256	20240911	161300	1733319800	50200	50200	50200	50200	0
257	20240911	161200	1733319800	50200	50200	50200	50200	0
258	20240911	161100	1733319800	50200	50200	50200	50200	0
259	20240911	161000	1733319800	50200	50200	50200	50200	0
260	20240911	160900	1733319800	50200	50200	50200	50200	0
261	20240911	160800	1733319800	50200	50200	50200	50200	0
262	20240911	160700	1733319800	50200	50200	50200	50200	0
263	20240911	160600	1733319800	50200	50200	50200	50200	0
264	20240911	160500	1733319800	50200	50200	50200	50200	0
265	20240911	160400	1733319800	50200	50200	50200	50200	0
266	20240911	160300	1733319800	50200	50200	50200	50200	0
267	20240911	160200	1733319800	50200	50200	50200	50200	0
268	20240911	160100	1733319800	50200	50200	50200	50200	0
269	20240911	160000	1733319800	50200	50200	50200	50200	0
270	20240911	155900	1733319800	50200	50200	50200	50200	0
271	20240911	155800	1733319800	50200	50200	50200	50200	0
272	20240911	155700	1733319800	50200	50200	50200	50200	1059
273	20240911	155600	1733319800	50200	50200	50200	50200	0
274	20240911	155500	1733319800	50200	50200	50200	50200	0
275	20240911	155400	1733319800	50200	50200	50200	50200	0
276	20240911	155300	1733319800	50200	50200	50200	50200	0
277	20240911	155200	1733319800	50200	50200	50200	50200	0
278	20240911	155100	1733319800	50200	50200	50200	50200	0
279	20240911	155000	1733319800	50200	50200	50200	50200	0
280	20240911	154900	1733319800	50200	50200	50200	50200	0
281	20240911	154800	1733319800	50200	50200	50200	50200	0
282	20240911	154700	1733319800	50200	50200	50200	50200	0
283	20240911	154600	1733319800	50200	50200	50200	50200	0
284	20240911	154500	1733319800	50200	50200	50200	50200	0
285	20240911	154400	1733319800	50200	50200	50200	50200	0
286	20240911	154300	1733319800	50200	50200	50200	50200	0
287	20240911	154200	1733319800	50200	50200	50200	50200	0
288	20240911	154100	1733319800	50200	50200	50200	50200	0
289	20240911	154000	1733319800	50200	50200	50200	50200	0
290	20240911	153900	1733319800	50200	50200	50200	50200	0
291	20240911	153800	1733319800	50200	50200	50200	50200	0
292	20240911	153700	1733319800	50200	50200	50200	50200	0
293	20240911	153600	1733319800	50200	50200	50200	50200	0
294	20240911	153500	1733319800	50200	50200	50200	50200	0
295	20240911	153400	1733319800	50200	50200	50200	50200	0
296	20240911	153300	1733319800	50200	50200	50200	50200	0
297	20240911	153200	1733319800	50200	50200	50200	50200	0
298	20240911	153100	1733319800	50200	50200	50200	50200	0
299	20240911	153000	1733319800	50200	50200	50200	50200	1059
300	20240911	152900	1680158000	50200	50200	50200	50200	0
301	20240911	152800	1680158000	50200	50200	50200	50200	0
302	20240911	152700	1680158000	50200	50200	50200	50200	0
303	20240911	152600	1680158000	50200	50200	50200	50200	0
304	20240911	152500	1680158000	50200	50200	50200	50200	0
305	20240911	152400	1680158000	50200	50200	50200	50200	0
306	20240911	152300	1680158000	50200	50200	50200	50200	0
307	20240911	152200	1680158000	50200	50200	50200	50200	0
308	20240911	152100	1680158000	50200	50200	50200	50200	0
309	20240911	152000	1680158000	50200	50200	50200	50200	0
310	20240911	151900	1680158000	50200	50100	50200	50000	156
311	20240911	151800	1672350300	50100	50200	50200	50000	50
312	20240911	151700	1669845900	50100	50000	50100	50000	25
313	20240911	151600	1668594700	50000	50000	50000	50000	12
314	20240911	151500	1667994700	50100	50100	50100	50100	100
315	20240911	151400	1662984700	50100	50100	50100	50100	4
316	20240911	151300	1662784300	50100	50100	50100	50100	123
317	20240911	151200	1656622000	50200	50200	50200	50200	20
318	20240911	151100	1655618000	50200	50100	50200	50100	42
319	20240911	151000	1653511400	50200	50300	50300	50200	2
320	20240911	150900	1653410900	50200	50300	50300	50100	58
321	20240911	150800	1650497900	50300	50100	50300	50100	77
322	20240911	150700	1646631100	50200	50200	50200	50200	41
323	20240911	150600	1644572900	50200	50100	50200	50100	218
324	20240911	150500	1633634600	50100	50300	50300	50100	90
325	20240911	150400	1629118400	50200	50300	50300	50200	74
326	20240911	150300	1625398700	50200	50200	50200	50200	100
327	20240911	150200	1620378700	50100	50100	50200	50100	60
328	20240911	150100	1617368500	50100	50200	50200	50100	192
329	20240911	150000	1607731300	50200	50200	50200	50200	38
330	20240911	145900	1605823700	50200	50100	50200	50100	87
331	20240911	145800	1601459200	50100	50100	50100	50000	109
332	20240911	145700	1595999200	50100	50200	50200	50100	86
333	20240911	145600	1591686100	50200	50200	50300	50200	56
334	20240911	145500	1588873400	50200	50100	50300	50100	111
335	20240911	145400	1583299800	50200	50100	50300	50100	90
336	20240911	145300	1578776100	50200	50200	50300	50200	69
337	20240911	145200	1575309100	50300	50200	50300	50100	102
338	20240911	145100	1570189000	50200	50200	50200	50200	49
339	20240911	145000	1567729200	50100	50200	50200	50100	102
340	20240911	144900	1562612900	50200	50200	50200	50100	201
341	20240911	144800	1552531000	50200	50300	50300	50200	63
342	20240911	144700	1549362200	50300	50100	50300	50100	105
343	20240911	144600	1544085900	50100	50300	50300	50100	49
344	20240911	144500	1541625200	50200	50100	50200	50100	155
345	20240911	144400	1533844600	50200	50200	50200	50200	44
346	20240911	144300	1531635800	50200	50200	50200	50100	97
347	20240911	144200	1526771000	50200	50200	50200	50100	121
348	20240911	144100	1520697400	50100	50100	50100	50100	91
349	20240911	144000	1516138300	50100	50100	50100	50100	63
350	20240911	143900	1512982000	50000	50300	50300	50000	310
351	20240911	143800	1497436800	50200	50200	50200	50000	35
352	20240911	143700	1495680200	50200	50200	50200	50100	133
353	20240911	143600	1489009100	50200	50200	50200	50200	39
354	20240911	143500	1487051300	50200	50200	50200	50100	112
355	20240911	143400	1481432500	50200	50200	50200	50100	104
356	20240911	143300	1476212500	50100	50200	50200	50100	78
357	20240911	143200	1472298400	50200	50100	50200	50100	132
358	20240911	143100	1465678600	50100	50100	50200	50000	70
359	20240911	143000	1462172700	50200	49950	50200	49950	72
360	20240911	142900	1458563650	49950	50000	50100	49900	246
361	20240911	142800	1446272300	50000	50200	50200	50000	434
362	20240911	142700	1424560100	50200	50100	50200	50100	50
363	20240911	142600	1422050200	50100	50100	50100	50100	99
364	20240911	142500	1417090300	50100	50100	50100	50100	102
365	20240911	142400	1411980100	50100	50200	50200	50000	140
366	20240911	142300	1404963000	50200	50200	50200	50100	50
367	20240911	142200	1402453700	50200	50200	50200	50100	101
368	20240911	142100	1397387200	50300	50300	50300	50100	119
369	20240911	142000	1391407600	50300	50300	50400	50300	39
370	20240911	141900	1389444200	50300	50300	50400	50200	181
371	20240911	141800	1380332800	50300	50300	50300	50200	41
372	20240911	141700	1378270600	50400	50300	50400	50300	207
373	20240911	141600	1367853000	50300	50200	50300	50200	59
374	20240911	141500	1364888500	50200	50000	50200	50000	118
375	20240911	141400	1358965100	50100	50300	50300	50000	297
376	20240911	141300	1344084800	50200	50100	50300	50100	80
377	20240911	141200	1340065500	50200	50200	50200	50100	107
378	20240911	141100	1334698200	50200	50200	50300	50200	112
379	20240911	141000	1329070800	50100	50200	50200	50100	45
380	20240911	140900	1326812100	50200	50200	50200	50100	99
381	20240911	140800	1321843100	50200	50200	50200	50100	96
382	20240911	140700	1317026300	50100	50300	50300	50100	285
383	20240911	140600	1302729900	50300	50200	50300	50200	89
384	20240911	140500	1298253700	50200	50200	50300	50200	34
385	20240911	140400	1296545100	50300	50200	50300	50200	66
386	20240911	140300	1293225500	50200	50200	50300	50200	47
387	20240911	140200	1290862000	50200	50200	50300	50200	137
388	20240911	140100	1283981200	50200	50200	50300	50200	56
389	20240911	140000	1281169900	50200	50300	50300	50100	112
390	20240911	135900	1275543900	50300	50300	50300	50300	22
391	20240911	135800	1274437300	50200	50100	50200	50100	144
392	20240911	135700	1267209300	50200	50300	50300	50200	347
393	20240911	135600	1249787300	50300	50300	50300	50300	46
394	20240911	135500	1247473500	50400	50400	50400	50300	110
395	20240911	135400	1241933900	50300	50300	50300	50300	28
396	20240911	135300	1240525500	50300	50300	50400	50200	96
397	20240911	135200	1235695300	50300	50300	50300	50300	63
398	20240911	135100	1232526400	50300	50300	50300	50300	116
399	20240911	135000	1226691600	50300	50200	50300	50200	49
400	20240911	134900	1224227100	50300	50300	50400	50200	125
401	20240911	134800	1217937200	50300	50300	50300	50200	172
402	20240911	134700	1209299500	50400	50300	50400	50300	63
403	20240911	134600	1206128600	50300	50300	50300	50200	79
404	20240911	134500	1202156200	50300	50200	50300	50200	145
405	20240911	134400	1194869100	50200	50100	50200	50100	63
406	20240911	134300	1191709500	50200	50000	50200	50000	63
407	20240911	134200	1188551300	50100	50100	50100	50100	107
408	20240911	134100	1183190600	50100	50100	50100	50100	20
409	20240911	134000	1182188600	50100	50100	50100	50000	98
410	20240911	133900	1177278900	50100	50000	50100	50000	39
411	20240911	133800	1175326000	50100	50100	50100	50100	66
412	20240911	133700	1172019400	50100	50100	50100	50100	47
413	20240911	133600	1169664700	50100	50100	50200	50000	147
414	20240911	133500	1162297900	50200	50300	50300	50100	188
415	20240911	133400	1152873900	50300	50200	50300	50200	73
416	20240911	133300	1149206900	50200	50200	50200	50200	20
417	20240911	133200	1148202900	50200	50100	50200	50100	99
418	20240911	133100	1143233800	50200	50200	50200	50100	38
419	20240911	133000	1141327500	50200	50200	50200	50100	70
420	20240911	132900	1137817500	50100	50100	50200	50100	50
421	20240911	132800	1135308600	50200	50200	50200	50200	7
422	20240911	132700	1134957200	50100	50200	50200	50100	78
423	20240911	132600	1131042800	50200	50100	50200	50100	104
424	20240911	132500	1125832000	50100	50300	50300	50100	41
425	20240911	132400	1123770100	50200	50200	50200	50100	44
426	20240911	132300	1121562200	50200	50200	50200	50200	39
427	20240911	132200	1119604400	50100	50100	50100	50000	47
428	20240911	132100	1117249900	50100	50200	50200	50100	57
429	20240911	132000	1114390300	50200	50100	50200	50100	51
430	20240911	131900	1111834800	50200	50200	50200	50100	64
431	20240911	131800	1108622300	50200	50200	50200	50200	5
432	20240911	131700	1108371300	50100	50200	50200	50100	44
433	20240911	131600	1106164500	50200	50100	50200	50100	75
434	20240911	131500	1102402600	50100	50200	50200	50100	59
435	20240911	131400	1099445000	50200	50100	50200	50100	85
436	20240911	131300	1095179300	50200	50200	50200	50200	31
437	20240911	131200	1093623100	50200	50100	50200	50100	80
438	20240911	131100	1089609400	50200	50300	50300	50200	71
439	20240911	131000	1086041900	50300	50300	50400	50300	67
440	20240911	130900	1082667900	50300	50200	50300	50200	73
441	20240911	130800	1078996800	50300	50200	50400	50200	49
442	20240911	130700	1076530400	50300	50300	50300	50300	5
443	20240911	130600	1076278900	50300	50300	50300	50300	110
444	20240911	130500	1070745900	50200	50200	50200	50200	107
445	20240911	130400	1065374500	50300	50300	50400	50300	33
446	20240911	130300	1063713900	50400	50400	50400	50400	39
447	20240911	130200	1061748300	50400	50300	50400	50300	87
448	20240911	130100	1057368100	50400	50400	50400	50200	70
449	20240911	130000	1053841600	50400	50300	50400	50300	17
450	20240911	125900	1052986000	50200	50200	50400	50200	48
451	20240911	125800	1050568600	50300	50300	50300	50200	35
452	20240911	125700	1048808300	50300	50300	50400	50300	54
453	20240911	125600	1046088200	50300	50300	50300	50300	73
454	20240911	125500	1042416300	50300	50300	50300	50200	53
455	20240911	125400	1039750900	50200	50300	50300	50200	12
456	20240911	125300	1039147600	50300	50300	50400	50300	74
457	20240911	125200	1035422700	50300	50200	50300	50200	14
458	20240911	125100	1034719100	50200	50200	50200	50200	1
459	20240911	125000	1034668900	50300	50100	50300	50100	93
460	20240911	124900	1029994800	50200	50200	50200	50200	84
461	20240911	124800	1025778000	50200	50200	50200	50200	74
462	20240911	124700	1022063200	50100	50100	50200	50100	12
463	20240911	124600	1021461500	50200	50200	50300	50200	97
464	20240911	124500	1016588200	50200	50100	50200	50100	30
465	20240911	124400	1015082700	50100	50200	50300	50100	59
466	20240911	124300	1012117000	50200	50100	50200	50100	43
467	20240911	124200	1009959700	50100	50000	50200	50000	49
468	20240911	124100	1007501400	50100	50100	50200	50100	19
469	20240911	124000	1006548600	50200	50100	50200	50100	67
470	20240911	123900	1003186000	50000	50200	50200	50000	21
471	20240911	123800	1002134100	50200	50200	50200	50200	5
472	20240911	123700	1001883100	50200	50100	50200	50100	64
473	20240911	123600	998670600	50100	50200	50200	50100	57
474	20240911	123500	995810000	50200	50000	50200	50000	71
475	20240911	123400	992250700	50100	50000	50100	50000	22
476	20240911	123300	991149200	50100	50100	50200	50100	85
477	20240911	123200	986886800	50100	50100	50100	50100	38
478	20240911	123100	984983000	50100	50000	50100	50000	44
479	20240911	123000	982779100	50000	50200	50200	50000	58
480	20240911	122900	979870300	50200	50100	50200	50100	114
481	20240911	122800	974149900	50100	50200	50200	50100	22
482	20240911	122700	973047000	50200	50300	50300	50100	77
483	20240911	122600	969175700	50100	50000	50100	50000	15
484	20240911	122500	968424700	50100	50100	50100	50100	9
485	20240911	122400	967973800	50100	50100	50100	50100	73
486	20240911	122300	964316500	50000	50200	50200	50000	61
487	20240911	122200	961256400	50200	50100	50300	50100	66
488	20240911	122100	957944900	50100	50100	50100	50100	0
489	20240911	122000	957944900	50100	50100	50200	50100	85
490	20240911	121900	953680500	50200	50200	50200	50200	41
491	20240911	121800	951622300	50200	50000	50200	50000	69
492	20240911	121700	948164800	50100	50100	50100	50100	27
493	20240911	121600	946812100	50000	50000	50100	50000	86
494	20240911	121500	942510100	50000	50100	50100	50000	33
495	20240911	121400	940858800	50200	50100	50200	50100	64
496	20240911	121300	937649500	50100	50100	50100	50000	57
497	20240911	121200	934794100	50100	50200	50200	50100	17
498	20240911	121100	933941700	50200	50100	50200	50100	71
499	20240911	121000	930378600	50200	50000	50200	50000	10
500	20240911	120900	929877600	50000	50100	50100	50000	83
501	20240911	120800	925720600	50200	50200	50200	50200	8
502	20240911	120700	925319000	49950	50200	50200	49950	254
503	20240911	120600	912611050	50100	50300	50400	50100	198
504	20240911	120500	902668150	50300	50300	50400	50300	59
505	20240911	120400	899696550	50300	50300	50400	50300	29
506	20240911	120300	898236250	50300	50300	50400	50300	87
507	20240911	120200	893852250	50300	50300	50400	50300	11
508	20240911	120100	893298450	50400	50300	50400	50300	102
509	20240911	120000	888161850	50300	50300	50300	50200	69
510	20240911	115900	884692250	50300	50200	50300	50200	17
511	20240911	115800	883837950	50200	50300	50400	50200	70
512	20240911	115700	880322550	50300	50300	50300	50300	8
513	20240911	115600	879920150	50400	50300	50400	50200	111
514	20240911	115500	874332850	50100	50300	50300	50100	16
515	20240911	115400	873528250	50400	50300	50400	50200	50
516	20240911	115300	871010550	50300	50300	50300	50300	72
517	20240911	115200	867388950	50300	50300	50400	50300	50
518	20240911	115100	864870750	50200	50300	50300	50200	27
519	20240911	115000	863513150	50300	50300	50300	50200	91
520	20240911	114900	858940050	50200	50200	50200	50200	155
521	20240911	114800	851159050	50200	50300	50400	50200	84
522	20240911	114700	846930550	50200	50300	50300	50200	31
523	20240911	114600	845373950	50200	50100	50200	50100	13
524	20240911	114500	844721850	50300	50200	50300	50200	72
525	20240911	114400	841103450	50300	50400	50400	50300	47
526	20240911	114300	838738650	50400	50300	50400	50300	78
527	20240911	114200	834810050	50300	50400	50400	50300	11
528	20240911	114100	834256350	50400	50400	50400	50300	48
529	20240911	114000	831837250	50300	50400	50400	50300	74
530	20240911	113900	828108650	50400	50300	50400	50300	39
531	20240911	113800	826144450	50200	50200	50300	50200	60
532	20240911	113700	823129250	50300	50300	50300	50300	99
533	20240911	113600	818149550	50300	50300	50300	50300	9
534	20240911	113500	817696850	50300	50300	50400	50200	64
535	20240911	113400	814477250	50300	50300	50300	50300	7
536	20240911	113300	814125150	50300	50300	50400	50300	46
537	20240911	113200	811807550	50400	50100	50400	50100	69
538	20240911	113100	808342150	50100	50200	50200	50100	22
539	20240911	113000	807237950	50400	50200	50400	50200	108
540	20240911	112900	801802250	50300	50300	50300	50300	13
541	20240911	112800	801148350	50400	50300	50400	50300	39
542	20240911	112700	799183750	50200	50300	50300	50100	94
543	20240911	112600	794460850	50400	50300	50400	50300	39
544	20240911	112500	792496650	50300	50300	50400	50300	28
545	20240911	112400	791087650	50300	50200	50400	50200	68
546	20240911	112300	787665750	50200	50300	50300	50200	61
547	20240911	112200	784598250	50300	50100	50300	50100	56
548	20240911	112100	781782850	50200	50200	50200	50100	67
549	20240911	112000	778420450	50200	50200	50300	50200	69
550	20240911	111900	774951250	50300	50200	50300	50200	75
551	20240911	111800	771179250	50200	50300	50300	50200	17
552	20240911	111700	770325350	50300	50200	50300	50200	63
553	20240911	111600	767157650	50200	50200	50200	50200	14
554	20240911	111500	766454850	50300	50200	50300	50200	49
555	20240911	111400	763994950	50200	50100	50200	50100	32
556	20240911	111300	762389550	50200	50200	50200	50100	104
557	20240911	111200	757169150	50100	50200	50200	50100	37
558	20240911	111100	755312850	50100	50200	50200	50100	64
559	20240911	111000	752101850	50200	50100	50200	50100	14
560	20240911	110900	751399250	50200	50100	50200	50100	65
561	20240911	110800	748136650	50100	50200	50200	50100	19
562	20240911	110700	747183850	50200	50200	50200	50200	67
563	20240911	110600	743820450	50200	50100	50300	50100	90
564	20240911	110500	739302250	50200	50200	50200	50200	7
565	20240911	110400	738950850	50300	50300	50300	50200	110
566	20240911	110300	733420850	50300	50200	50300	50200	25
567	20240911	110200	732163850	50300	50300	50300	50300	194
568	20240911	110100	722405650	50300	50100	50300	50100	94
569	20240911	110000	717690050	50100	50200	50300	50100	60
570	20240911	105900	714677850	50200	50100	50200	50100	33
571	20240911	105800	713024050	50000	50000	50100	50000	49
572	20240911	105700	710569750	50100	50000	50100	50000	99
573	20240911	105600	705619150	50100	50100	50200	50100	88
574	20240911	105500	701207850	50100	50200	50200	50100	19
575	20240911	105400	700254650	50200	50200	50200	50200	51
576	20240911	105300	697694450	50200	50100	50200	50000	145
577	20240911	105200	690428050	50100	50200	50200	50100	13
578	20240911	105100	689775950	50100	50200	50200	50100	59
579	20240911	105000	686815350	50100	50100	50200	50100	62
580	20240911	104900	683709050	50100	50000	50100	50000	114
581	20240911	104800	678004650	50100	50200	50200	50100	61
582	20240911	104700	674946350	50200	50000	50200	50000	94
583	20240911	104600	670228750	50100	50200	50300	49950	723
584	20240911	104500	634049550	50100	50200	50200	50100	48
585	20240911	104400	631640350	50100	50200	50200	50100	59
586	20240911	104300	628680150	50200	49950	50200	49950	86
587	20240911	104200	624371900	49950	50000	50000	49950	62
588	20240911	104100	621273700	50100	50200	50200	50100	5
589	20240911	104000	621023100	50200	49950	50200	49950	132
590	20240911	103900	614410200	49950	50100	50100	49900	299
591	20240911	103800	599467750	50200	50200	50300	50100	157
592	20240911	103700	591593450	50100	50200	50200	50100	16
593	20240911	103600	590791350	50000	50200	50200	50000	79
594	20240911	103500	586829150	50100	50000	50100	50000	114
595	20240911	103400	581118450	50000	50100	50300	50000	238
596	20240911	103300	569175650	50200	50400	50400	50100	293
597	20240911	103200	554476750	50400	50500	50500	50400	77
598	20240911	103100	550591950	50500	50400	50500	50400	19
599	20240911	103000	549632950	50400	50500	50500	50400	122
600	20240911	102900	543477250	50500	50500	50500	50500	13
601	20240911	102800	542820750	50400	50500	50500	50400	57
602	20240911	102700	539942650	50600	50500	50600	50500	110
603	20240911	102600	534381450	50500	50500	50500	50400	34
604	20240911	102500	532665450	50500	50600	50600	50500	137
605	20240911	102400	525740050	50600	50500	50600	50500	127
606	20240911	102300	519321550	50400	50400	50600	50400	68
607	20240911	102200	515887750	50400	50500	50600	50400	116
608	20240911	102100	510022250	50500	50500	50600	50500	124
609	20240911	102000	503756250	50400	50600	50600	50400	25
610	20240911	101900	502492750	50600	50400	50600	50400	122
611	20240911	101800	496330650	50300	50300	50300	50300	18
612	20240911	101700	495425250	50300	50400	50400	50300	147
613	20240911	101600	488019550	50400	50600	50600	50400	32
614	20240911	101500	486405550	50500	50500	50700	50500	242
615	20240911	101400	474161350	50500	50400	50500	50300	279
616	20240911	101300	460082150	50300	50300	50400	50300	217
617	20240911	101200	449165750	50200	50300	50300	50200	150
618	20240911	101100	441628350	50300	50200	50300	50100	109
619	20240911	101000	436159150	50200	50300	50400	50200	103
620	20240911	100900	430975450	50400	50400	50400	50400	30
621	20240911	100800	429463450	50400	50600	50600	50400	108
622	20240911	100700	424006050	50500	50500	50600	50500	108
623	20240911	100600	418551450	50600	50500	50600	50500	269
624	20240911	100500	404950250	50500	50600	50700	50500	135
625	20240911	100400	398125350	50700	50300	50700	50300	656
626	20240911	100300	365003650	50300	50300	50400	50300	69
627	20240911	100200	361531250	50400	50100	50400	50100	302
628	20240911	100100	346341650	50100	50000	50200	50000	916
629	20240911	100000	300444450	50000	50000	50000	49950	51
630	20240911	095900	297894700	49950	50100	50100	49950	132
631	20240911	095800	291290400	50100	50000	50100	50000	167
632	20240911	095700	282938700	50000	50100	50100	50000	102
633	20240911	095600	277828600	50000	49900	50000	49800	1109
634	20240911	095500	222537600	49850	49800	49900	49800	132
635	20240911	095400	215951800	49800	49700	49800	49700	135
636	20240911	095300	209229450	49750	49750	49800	49750	48
637	20240911	095200	206839750	49750	49800	49800	49750	13
638	20240911	095100	206192450	49750	49650	49750	49650	98
639	20240911	095000	201321900	49700	49750	49750	49700	4
640	20240911	094900	201122950	49750	49700	49750	49700	193
641	20240911	094800	191528500	49700	49600	49700	49600	89
642	20240911	094700	187110300	49600	49600	49600	49600	12
643	20240911	094600	186515100	49700	49500	49700	49500	103
644	20240911	094500	181400550	49650	49650	49650	49550	98
645	20240911	094400	176537100	49600	49500	49600	49500	141
646	20240911	094300	169545800	49550	49550	49550	49550	3
647	20240911	094200	169397150	49550	49500	49600	49500	48
648	20240911	094100	167020250	49450	49450	49450	49450	7
649	20240911	094000	166674100	49450	49450	49500	49450	54
650	20240911	093900	164001900	49450	49450	49450	49450	0
651	20240911	093800	164001900	49450	49350	49500	49350	298
652	20240911	093700	149273200	49400	49400	49400	49400	39
653	20240911	093600	147346600	49400	49400	49400	49350	106
654	20240911	093500	142110400	49400	49350	49400	49350	73
655	20240911	093400	138505400	49350	49350	49350	49350	20
656	20240911	093300	137518400	49350	49400	49400	49350	83
657	20240911	093200	133418450	49350	49400	49400	49350	10
658	20240911	093100	132924900	49350	49250	49400	49250	130
659	20240911	093000	126510900	49250	49100	49250	49100	18
660	20240911	092900	125625400	49200	49200	49300	49100	516
661	20240911	092800	100252700	49200	49200	49200	49200	15
662	20240911	092700	99514700	49200	49250	49300	49150	63
663	20240911	092600	96415250	49200	49300	49400	49200	124
664	20240911	092500	90306500	49300	49300	49300	49300	2
665	20240911	092400	90207900	49350	49300	49350	49300	41
666	20240911	092300	88184600	49350	49200	49350	49200	235
667	20240911	092200	76604850	49200	49200	49200	49200	2
668	20240911	092100	76506450	49250	49200	49250	49050	210
669	20240911	092000	66190450	49200	49200	49250	49150	68
670	20240911	091900	62845000	49200	49200	49250	49200	12
671	20240911	091800	62254100	49250	49200	49250	49200	33
672	20240911	091700	60630400	49200	49300	49300	49200	49
673	20240911	091600	58217050	49300	49300	49300	49300	6
674	20240911	091500	57921250	49300	49150	49300	49150	158
675	20240911	091400	50148350	49150	49150	49150	49150	15
676	20240911	091300	49411100	49150	49250	49250	49150	4
677	20240911	091200	49214400	49150	49150	49150	49150	23
678	20240911	091100	48083950	49100	49050	49100	49050	87
679	20240911	091000	43812850	49050	49050	49050	49050	40
680	20240911	090900	41850850	48950	48950	48950	48950	29
681	20240911	090800	40431300	48850	48850	48850	48850	0
682	20240911	090700	40431300	48850	48900	49100	48850	55
683	20240911	090600	37735250	48800	48800	48800	48800	1
684	20240911	090500	37686450	48950	48950	48950	48950	10
685	20240911	090400	37196950	48850	49000	49000	48850	201
686	20240911	090300	27362700	49000	48900	49000	48900	11
687	20240911	090200	26824700	48800	48250	48800	48250	183
688	20240911	090100	17923950	48250	48250	48450	48250	80
689	20240911	090000	14054350	48650	48100	49000	48100	292