KissMeData/192080/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	202900	5564969350	50300	50300	50300	50300	2564
3	20240905	202800	5564969350	50300	50300	50300	50300	0
4	20240905	202700	5564969350	50300	50300	50300	50300	0
5	20240905	202600	5564969350	50300	50300	50300	50300	0
6	20240905	202500	5564969350	50300	50300	50300	50300	0
7	20240905	202400	5564969350	50300	50300	50300	50300	0
8	20240905	202300	5564969350	50300	50300	50300	50300	0
9	20240905	202200	5564969350	50300	50300	50300	50300	0
10	20240905	202100	5564969350	50300	50300	50300	50300	0
11	20240905	202000	5564969350	50300	50300	50300	50300	0
12	20240905	201900	5564969350	50300	50300	50300	50300	0
13	20240905	201800	5564969350	50300	50300	50300	50300	0
14	20240905	201700	5564969350	50300	50300	50300	50300	0
15	20240905	201600	5564969350	50300	50300	50300	50300	0
16	20240905	201500	5564969350	50300	50300	50300	50300	0
17	20240905	201400	5564969350	50300	50300	50300	50300	0
18	20240905	201300	5564969350	50300	50300	50300	50300	0
19	20240905	201200	5564969350	50300	50300	50300	50300	0
20	20240905	201100	5564969350	50300	50300	50300	50300	0
21	20240905	201000	5564969350	50300	50300	50300	50300	0
22	20240905	200900	5564969350	50300	50300	50300	50300	0
23	20240905	200800	5564969350	50300	50300	50300	50300	0
24	20240905	200700	5564969350	50300	50300	50300	50300	0
25	20240905	200600	5564969350	50300	50300	50300	50300	0
26	20240905	200500	5564969350	50300	50300	50300	50300	0
27	20240905	200400	5564969350	50300	50300	50300	50300	0
28	20240905	200300	5564969350	50300	50300	50300	50300	0
29	20240905	200200	5564969350	50300	50300	50300	50300	0
30	20240905	200100	5564969350	50300	50300	50300	50300	0
31	20240905	200000	5564969350	50300	50300	50300	50300	0
32	20240905	195900	5564969350	50300	50300	50300	50300	2564
33	20240905	195800	5564969350	50300	50300	50300	50300	0
34	20240905	195700	5564969350	50300	50300	50300	50300	0
35	20240905	195600	5564969350	50300	50300	50300	50300	0
36	20240905	195500	5564969350	50300	50300	50300	50300	0
37	20240905	195400	5564969350	50300	50300	50300	50300	0
38	20240905	195300	5564969350	50300	50300	50300	50300	0
39	20240905	195200	5564969350	50300	50300	50300	50300	0
40	20240905	195100	5564969350	50300	50300	50300	50300	0
41	20240905	195000	5564969350	50300	50300	50300	50300	0
42	20240905	194900	5564969350	50300	50300	50300	50300	0
43	20240905	194800	5564969350	50300	50300	50300	50300	0
44	20240905	194700	5564969350	50300	50300	50300	50300	0
45	20240905	194600	5564969350	50300	50300	50300	50300	0
46	20240905	194500	5564969350	50300	50300	50300	50300	0
47	20240905	194400	5564969350	50300	50300	50300	50300	0
48	20240905	194300	5564969350	50300	50300	50300	50300	0
49	20240905	194200	5564969350	50300	50300	50300	50300	0
50	20240905	194100	5564969350	50300	50300	50300	50300	0
51	20240905	194000	5564969350	50300	50300	50300	50300	0
52	20240905	193900	5564969350	50300	50300	50300	50300	0
53	20240905	193800	5564969350	50300	50300	50300	50300	0
54	20240905	193700	5564969350	50300	50300	50300	50300	0
55	20240905	193600	5564969350	50300	50300	50300	50300	0
56	20240905	193500	5564969350	50300	50300	50300	50300	0
57	20240905	193400	5564969350	50300	50300	50300	50300	0
58	20240905	193300	5564969350	50300	50300	50300	50300	0
59	20240905	193200	5564969350	50300	50300	50300	50300	0
60	20240905	193100	5564969350	50300	50300	50300	50300	0
61	20240905	193000	5564969350	50300	50300	50300	50300	0
62	20240905	192900	5564969350	50300	50300	50300	50300	2564
63	20240905	192800	5564969350	50300	50300	50300	50300	0
64	20240905	192700	5564969350	50300	50300	50300	50300	0
65	20240905	192600	5564969350	50300	50300	50300	50300	0
66	20240905	192500	5564969350	50300	50300	50300	50300	0
67	20240905	192400	5564969350	50300	50300	50300	50300	0
68	20240905	192300	5564969350	50300	50300	50300	50300	0
69	20240905	192200	5564969350	50300	50300	50300	50300	0
70	20240905	192100	5564969350	50300	50300	50300	50300	0
71	20240905	192000	5564969350	50300	50300	50300	50300	0
72	20240905	191900	5564969350	50300	50300	50300	50300	0
73	20240905	191800	5564969350	50300	50300	50300	50300	0
74	20240905	191700	5564969350	50300	50300	50300	50300	0
75	20240905	191600	5564969350	50300	50300	50300	50300	0
76	20240905	191500	5564969350	50300	50300	50300	50300	0
77	20240905	191400	5564969350	50300	50300	50300	50300	0
78	20240905	191300	5564969350	50300	50300	50300	50300	0
79	20240905	191200	5564969350	50300	50300	50300	50300	0
80	20240905	191100	5564969350	50300	50300	50300	50300	0
81	20240905	191000	5564969350	50300	50300	50300	50300	0
82	20240905	190900	5564969350	50300	50300	50300	50300	0
83	20240905	190800	5564969350	50300	50300	50300	50300	0
84	20240905	190700	5564969350	50300	50300	50300	50300	0
85	20240905	190600	5564969350	50300	50300	50300	50300	0
86	20240905	190500	5564969350	50300	50300	50300	50300	0
87	20240905	190400	5564969350	50300	50300	50300	50300	0
88	20240905	190300	5564969350	50300	50300	50300	50300	0
89	20240905	190200	5564969350	50300	50300	50300	50300	0
90	20240905	190100	5564969350	50300	50300	50300	50300	0
91	20240905	190000	5564969350	50300	50300	50300	50300	0
92	20240905	185900	5564969350	50300	50300	50300	50300	2564
93	20240905	185800	5564969350	50300	50300	50300	50300	0
94	20240905	185700	5564969350	50300	50300	50300	50300	0
95	20240905	185600	5564969350	50300	50300	50300	50300	0
96	20240905	185500	5564969350	50300	50300	50300	50300	0
97	20240905	185400	5564969350	50300	50300	50300	50300	0
98	20240905	185300	5564969350	50300	50300	50300	50300	0
99	20240905	185200	5564969350	50300	50300	50300	50300	0
100	20240905	185100	5564969350	50300	50300	50300	50300	0
101	20240905	185000	5564969350	50300	50300	50300	50300	0
102	20240905	184900	5564969350	50300	50300	50300	50300	0
103	20240905	184800	5564969350	50300	50300	50300	50300	0
104	20240905	184700	5564969350	50300	50300	50300	50300	0
105	20240905	184600	5564969350	50300	50300	50300	50300	0
106	20240905	184500	5564969350	50300	50300	50300	50300	0
107	20240905	184400	5564969350	50300	50300	50300	50300	0
108	20240905	184300	5564969350	50300	50300	50300	50300	0
109	20240905	184200	5564969350	50300	50300	50300	50300	0
110	20240905	184100	5564969350	50300	50300	50300	50300	0
111	20240905	184000	5564969350	50300	50300	50300	50300	0
112	20240905	183900	5564969350	50300	50300	50300	50300	0
113	20240905	183800	5564969350	50300	50300	50300	50300	0
114	20240905	183700	5564969350	50300	50300	50300	50300	0
115	20240905	183600	5564969350	50300	50300	50300	50300	0
116	20240905	183500	5564969350	50300	50300	50300	50300	0
117	20240905	183400	5564969350	50300	50300	50300	50300	0
118	20240905	183300	5564969350	50300	50300	50300	50300	0
119	20240905	183200	5564969350	50300	50300	50300	50300	0
120	20240905	183100	5564969350	50300	50300	50300	50300	0
121	20240905	183000	5564969350	50300	50300	50300	50300	0
122	20240905	182900	5564969350	50300	50300	50300	50300	2564
123	20240905	182800	5564969350	50300	50300	50300	50300	0
124	20240905	182700	5564969350	50300	50300	50300	50300	0
125	20240905	182600	5564969350	50300	50300	50300	50300	0
126	20240905	182500	5564969350	50300	50300	50300	50300	0
127	20240905	182400	5564969350	50300	50300	50300	50300	0
128	20240905	182300	5564969350	50300	50300	50300	50300	0
129	20240905	182200	5564969350	50300	50300	50300	50300	0
130	20240905	182100	5564969350	50300	50300	50300	50300	0
131	20240905	182000	5564969350	50300	50300	50300	50300	0
132	20240905	181900	5564969350	50300	50300	50300	50300	0
133	20240905	181800	5564969350	50300	50300	50300	50300	0
134	20240905	181700	5564969350	50300	50300	50300	50300	0
135	20240905	181600	5564969350	50300	50300	50300	50300	0
136	20240905	181500	5564969350	50300	50300	50300	50300	0
137	20240905	181400	5564969350	50300	50300	50300	50300	0
138	20240905	181300	5564969350	50300	50300	50300	50300	0
139	20240905	181200	5564969350	50300	50300	50300	50300	0
140	20240905	181100	5564969350	50300	50300	50300	50300	0
141	20240905	181000	5564969350	50300	50300	50300	50300	0
142	20240905	180900	5564969350	50300	50300	50300	50300	0
143	20240905	180800	5564969350	50300	50300	50300	50300	0
144	20240905	180700	5564969350	50300	50300	50300	50300	0
145	20240905	180600	5564969350	50300	50300	50300	50300	0
146	20240905	180500	5564969350	50300	50300	50300	50300	0
147	20240905	180400	5564969350	50300	50300	50300	50300	0
148	20240905	180300	5564969350	50300	50300	50300	50300	0
149	20240905	180200	5564969350	50300	50300	50300	50300	0
150	20240905	180100	5564969350	50300	50300	50300	50300	0
151	20240905	180000	5564969350	50300	50300	50300	50300	0
152	20240905	175900	5564969350	50300	50300	50300	50300	2564
153	20240905	175800	5564969350	50300	50300	50300	50300	0
154	20240905	175700	5564969350	50300	50300	50300	50300	0
155	20240905	175600	5564969350	50300	50300	50300	50300	0
156	20240905	175500	5564969350	50300	50300	50300	50300	0
157	20240905	175400	5564969350	50300	50300	50300	50300	0
158	20240905	175300	5564969350	50300	50300	50300	50300	0
159	20240905	175200	5564969350	50300	50300	50300	50300	0
160	20240905	175100	5564969350	50300	50300	50300	50300	0
161	20240905	175000	5564969350	50300	50300	50300	50300	0
162	20240905	174900	5564969350	50300	50300	50300	50300	0
163	20240905	174800	5564969350	50300	50300	50300	50300	0
164	20240905	174700	5564969350	50300	50300	50300	50300	0
165	20240905	174600	5564969350	50300	50300	50300	50300	0
166	20240905	174500	5564969350	50300	50300	50300	50300	0
167	20240905	174400	5564969350	50300	50300	50300	50300	0
168	20240905	174300	5564969350	50300	50300	50300	50300	0
169	20240905	174200	5564969350	50300	50300	50300	50300	0
170	20240905	174100	5564969350	50300	50300	50300	50300	0
171	20240905	174000	5564969350	50300	50300	50300	50300	0
172	20240905	173900	5564969350	50300	50300	50300	50300	0
173	20240905	173800	5564969350	50300	50300	50300	50300	0
174	20240905	173700	5564969350	50300	50300	50300	50300	0
175	20240905	173600	5564969350	50300	50300	50300	50300	0
176	20240905	173500	5564969350	50300	50300	50300	50300	0
177	20240905	173400	5564969350	50300	50300	50300	50300	0
178	20240905	173300	5564969350	50300	50300	50300	50300	0
179	20240905	173200	5564969350	50300	50300	50300	50300	0
180	20240905	173100	5564969350	50300	50300	50300	50300	0
181	20240905	173000	5564969350	50300	50300	50300	50300	0
182	20240905	172900	5564969350	50300	50300	50300	50300	2564
183	20240905	172800	5564969350	50300	50300	50300	50300	0
184	20240905	172700	5564969350	50300	50300	50300	50300	0
185	20240905	172600	5564969350	50300	50300	50300	50300	0
186	20240905	172500	5564969350	50300	50300	50300	50300	0
187	20240905	172400	5564969350	50300	50300	50300	50300	0
188	20240905	172300	5564969350	50300	50300	50300	50300	0
189	20240905	172200	5564969350	50300	50300	50300	50300	0
190	20240905	172100	5564969350	50300	50300	50300	50300	0
191	20240905	172000	5564969350	50300	50300	50300	50300	0
192	20240905	171900	5564969350	50300	50300	50300	50300	0
193	20240905	171800	5564969350	50300	50300	50300	50300	0
194	20240905	171700	5564969350	50300	50300	50300	50300	0
195	20240905	171600	5564969350	50300	50300	50300	50300	0
196	20240905	171500	5564969350	50300	50300	50300	50300	0
197	20240905	171400	5564969350	50300	50300	50300	50300	0
198	20240905	171300	5564969350	50300	50300	50300	50300	0
199	20240905	171200	5564969350	50300	50300	50300	50300	0
200	20240905	171100	5564969350	50300	50300	50300	50300	0
201	20240905	171000	5564969350	50300	50300	50300	50300	0
202	20240905	170900	5564969350	50300	50300	50300	50300	0
203	20240905	170800	5564969350	50300	50300	50300	50300	0
204	20240905	170700	5564969350	50300	50300	50300	50300	0
205	20240905	170600	5564969350	50300	50300	50300	50300	0
206	20240905	170500	5564969350	50300	50300	50300	50300	0
207	20240905	170400	5564969350	50300	50300	50300	50300	0
208	20240905	170300	5564969350	50300	50300	50300	50300	0
209	20240905	170200	5564969350	50300	50300	50300	50300	0
210	20240905	170100	5564969350	50300	50300	50300	50300	0
211	20240905	170000	5564969350	50300	50300	50300	50300	0
212	20240905	165900	5564969350	50300	50300	50300	50300	2564
213	20240905	165800	5564969350	50300	50300	50300	50300	0
214	20240905	165700	5564969350	50300	50300	50300	50300	0
215	20240905	165600	5564969350	50300	50300	50300	50300	0
216	20240905	165500	5564969350	50300	50300	50300	50300	0
217	20240905	165400	5564969350	50300	50300	50300	50300	0
218	20240905	165300	5564969350	50300	50300	50300	50300	0
219	20240905	165200	5564969350	50300	50300	50300	50300	0
220	20240905	165100	5564969350	50300	50300	50300	50300	0
221	20240905	165000	5564969350	50300	50300	50300	50300	0
222	20240905	164900	5564969350	50300	50300	50300	50300	0
223	20240905	164800	5564969350	50300	50300	50300	50300	0
224	20240905	164700	5564969350	50300	50300	50300	50300	0
225	20240905	164600	5564969350	50300	50300	50300	50300	0
226	20240905	164500	5564969350	50300	50300	50300	50300	0
227	20240905	164400	5564969350	50300	50300	50300	50300	0
228	20240905	164300	5564969350	50300	50300	50300	50300	0
229	20240905	164200	5564969350	50300	50300	50300	50300	0
230	20240905	164100	5564969350	50300	50300	50300	50300	0
231	20240905	164000	5564969350	50300	50300	50300	50300	0
232	20240905	163900	5564969350	50300	50300	50300	50300	0
233	20240905	163800	5564969350	50300	50300	50300	50300	0
234	20240905	163700	5564969350	50300	50300	50300	50300	0
235	20240905	163600	5564969350	50300	50300	50300	50300	0
236	20240905	163500	5564969350	50300	50300	50300	50300	0
237	20240905	163400	5564969350	50300	50300	50300	50300	0
238	20240905	163300	5564969350	50300	50300	50300	50300	0
239	20240905	163200	5564969350	50300	50300	50300	50300	0
240	20240905	163100	5564969350	50300	50300	50300	50300	0
241	20240905	163000	5564969350	50300	50300	50300	50300	0
242	20240905	162900	5564969350	50300	50300	50300	50300	2564
243	20240905	162800	5564969350	50300	50300	50300	50300	0
244	20240905	162700	5564969350	50300	50300	50300	50300	0
245	20240905	162600	5564969350	50300	50300	50300	50300	0
246	20240905	162500	5564969350	50300	50300	50300	50300	0
247	20240905	162400	5564969350	50300	50300	50300	50300	0
248	20240905	162300	5564969350	50300	50300	50300	50300	0
249	20240905	162200	5564969350	50300	50300	50300	50300	0
250	20240905	162100	5564969350	50300	50300	50300	50300	0
251	20240905	162000	5564969350	50300	50300	50300	50300	0
252	20240905	161900	5564969350	50300	50300	50300	50300	0
253	20240905	161800	5564969350	50300	50300	50300	50300	0
254	20240905	161700	5564969350	50300	50300	50300	50300	0
255	20240905	161600	5564969350	50300	50300	50300	50300	0
256	20240905	161500	5564969350	50300	50300	50300	50300	0
257	20240905	161400	5564969350	50300	50300	50300	50300	0
258	20240905	161300	5564969350	50300	50300	50300	50300	0
259	20240905	161200	5564969350	50300	50300	50300	50300	0
260	20240905	161100	5564969350	50300	50300	50300	50300	0
261	20240905	161000	5564969350	50300	50300	50300	50300	0
262	20240905	160900	5564969350	50300	50300	50300	50300	0
263	20240905	160800	5564969350	50300	50300	50300	50300	0
264	20240905	160700	5564969350	50300	50300	50300	50300	0
265	20240905	160600	5564969350	50300	50300	50300	50300	0
266	20240905	160500	5564969350	50300	50300	50300	50300	0
267	20240905	160400	5564969350	50300	50300	50300	50300	0
268	20240905	160300	5564969350	50300	50300	50300	50300	0
269	20240905	160200	5564969350	50300	50300	50300	50300	0
270	20240905	160100	5564969350	50300	50300	50300	50300	0
271	20240905	160000	5564969350	50300	50300	50300	50300	0
272	20240905	155900	5564969350	50300	50300	50300	50300	2564
273	20240905	155800	5564969350	50300	50300	50300	50300	0
274	20240905	155700	5564969350	50300	50300	50300	50300	0
275	20240905	155600	5564969350	50300	50300	50300	50300	0
276	20240905	155500	5564969350	50300	50300	50300	50300	0
277	20240905	155400	5564969350	50300	50300	50300	50300	0
278	20240905	155300	5564969350	50300	50300	50300	50300	0
279	20240905	155200	5564969350	50300	50300	50300	50300	0
280	20240905	155100	5564969350	50300	50300	50300	50300	0
281	20240905	155000	5564969350	50300	50300	50300	50300	0
282	20240905	154900	5564969350	50300	50300	50300	50300	0
283	20240905	154800	5564969350	50300	50300	50300	50300	0
284	20240905	154700	5564969350	50300	50300	50300	50300	0
285	20240905	154600	5564969350	50300	50300	50300	50300	0
286	20240905	154500	5564969350	50300	50300	50300	50300	0
287	20240905	154400	5564969350	50300	50300	50300	50300	0
288	20240905	154300	5564969350	50300	50300	50300	50300	0
289	20240905	154200	5564969350	50300	50300	50300	50300	0
290	20240905	154100	5564969350	50300	50300	50300	50300	0
291	20240905	154000	5564969350	50300	50300	50300	50300	0
292	20240905	153900	5564969350	50300	50300	50300	50300	0
293	20240905	153800	5564969350	50300	50300	50300	50300	0
294	20240905	153700	5564969350	50300	50300	50300	50300	0
295	20240905	153600	5564969350	50300	50300	50300	50300	0
296	20240905	153500	5564969350	50300	50300	50300	50300	0
297	20240905	153400	5564969350	50300	50300	50300	50300	0
298	20240905	153300	5564969350	50300	50300	50300	50300	0
299	20240905	153200	5564969350	50300	50300	50300	50300	0
300	20240905	153100	5564969350	50300	50300	50300	50300	0
301	20240905	153000	5564969350	50300	50300	50300	50300	2564
302	20240905	152900	5436000150	50400	50400	50400	50400	0
303	20240905	152800	5436000150	50400	50400	50400	50400	0
304	20240905	152700	5436000150	50400	50400	50400	50400	0
305	20240905	152600	5436000150	50400	50400	50400	50400	0
306	20240905	152500	5436000150	50400	50400	50400	50400	0
307	20240905	152400	5436000150	50400	50400	50400	50400	0
308	20240905	152300	5436000150	50400	50400	50400	50400	0
309	20240905	152200	5436000150	50400	50400	50400	50400	0
310	20240905	152100	5436000150	50400	50400	50400	50400	0
311	20240905	152000	5436000150	50400	50400	50400	50400	0
312	20240905	151900	5436000150	50400	50400	50400	50200	251
313	20240905	151800	5423356950	50400	50400	50400	50300	543
314	20240905	151700	5395992350	50400	50300	50500	50300	922
315	20240905	151600	5349496850	50400	50400	50500	50300	1083
316	20240905	151500	5294919350	50500	50400	50500	50400	1079
317	20240905	151400	5240498150	50400	50400	50400	50400	942
318	20240905	151300	5193021350	50400	50400	50400	50300	772
319	20240905	151200	5154116350	50300	50400	50400	50200	733
320	20240905	151100	5117206650	50300	50300	50400	50300	562
321	20240905	151000	5088935750	50300	50200	50300	50200	104
322	20240905	150900	5083705050	50200	50300	50300	50200	122
323	20240905	150800	5077570850	50300	50300	50300	50300	113
324	20240905	150700	5071886950	50200	50300	50300	50200	439
325	20240905	150600	5049806650	50300	50200	50300	50100	240
326	20240905	150500	5037747250	50200	50200	50300	50100	265
327	20240905	150400	5024443750	50200	50200	50300	50200	32
328	20240905	150300	5022836350	50200	50100	50200	50100	108
329	20240905	150200	5017414850	50200	50200	50200	50100	219
330	20240905	150100	5006422450	50200	50100	50200	50100	59
331	20240905	150000	5003460950	50200	50100	50200	50100	72
332	20240905	145900	4999851050	50200	50100	50200	50100	346
333	20240905	145800	4982484150	50200	50200	50200	50200	50
334	20240905	145700	4979974150	50100	50100	50200	50100	254
335	20240905	145600	4967247850	50200	50200	50300	50100	222
336	20240905	145500	4956109150	50100	50100	50200	50100	238
337	20240905	145400	4944163950	50200	50200	50200	50100	135
338	20240905	145300	4937397850	50200	50100	50200	50100	341
339	20240905	145200	4920284650	50100	50100	50200	50100	23
340	20240905	145100	4919130450	50200	50200	50200	50100	193
341	20240905	145000	4909444150	50200	50200	50200	50100	195
342	20240905	144900	4899662850	50100	50100	50200	50100	137
343	20240905	144800	4892791450	50100	50100	50200	50100	124
344	20240905	144700	4886570650	50100	50200	50200	50000	170
345	20240905	144600	4878049550	50100	50100	50200	50000	169
346	20240905	144500	4869586650	50000	50100	50200	50000	54
347	20240905	144400	4866880850	50000	50000	50100	50000	354
348	20240905	144300	4849153350	50000	50100	50100	50000	146
349	20240905	144200	4841844350	50100	50100	50100	50000	71
350	20240905	144100	4838291550	50100	50000	50100	50000	143
351	20240905	144000	4831129550	50000	50100	50100	50000	242
352	20240905	143900	4819011350	50100	50100	50100	50000	609
353	20240905	143800	4788504550	50100	50100	50100	50100	118
354	20240905	143700	4782592750	50100	50000	50100	50000	117
355	20240905	143600	4776738650	50000	50100	50100	50000	122
356	20240905	143500	4770632150	49950	50100	50100	49950	182
357	20240905	143400	4761518600	50100	50000	50100	49950	79
358	20240905	143300	4757569000	50000	50000	50100	49950	239
359	20240905	143200	4745619500	50000	50000	50000	50000	115
360	20240905	143100	4739869500	50000	50000	50000	49950	33
361	20240905	143000	4738219600	50000	50000	50000	49950	89
362	20240905	142900	4733770700	49950	50000	50000	49950	315
363	20240905	142800	4718021350	50000	50000	50000	49950	112
364	20240905	142700	4712426000	50000	49900	50000	49900	37
365	20240905	142600	4710577350	49900	49900	49950	49900	29
366	20240905	142500	4709129850	49900	49850	49900	49800	132
367	20240905	142400	4702549700	49850	49950	50000	49850	206
368	20240905	142300	4692269650	50000	49950	50000	49950	257
369	20240905	142200	4679424700	49950	50000	50000	49950	159
370	20240905	142100	4671476550	49950	50000	50000	49950	130
371	20240905	142000	4664979850	50000	50000	50000	50000	191
372	20240905	141900	4655429850	49950	50000	50000	49950	35
373	20240905	141800	4653681050	50000	50000	50000	50000	136
374	20240905	141700	4646881050	50000	50000	50000	50000	147
375	20240905	141600	4639531050	50000	49950	50000	49950	38
376	20240905	141500	4637631200	49950	50000	50000	49950	211
377	20240905	141400	4627089400	49950	49950	50000	49950	204
378	20240905	141300	4616895300	49950	49800	49950	49800	359
379	20240905	141200	4599015100	49850	49900	49900	49850	105
380	20240905	141100	4593780800	49900	49950	49950	49900	125
381	20240905	141000	4587542800	49950	49850	49950	49850	137
382	20240905	140900	4580707300	49850	49950	49950	49850	159
383	20240905	140800	4572778350	49950	49900	49950	49850	179
384	20240905	140700	4563846850	50000	49850	50000	49750	117
385	20240905	140600	4558019650	49850	49850	49900	49800	622
386	20240905	140500	4527036950	49850	49900	49950	49800	395
387	20240905	140400	4507344400	49900	49900	49900	49900	86
388	20240905	140300	4503053000	49900	49950	50000	49900	675
389	20240905	140200	4469351300	49950	50000	50000	49950	116
390	20240905	140100	4463556000	50000	50000	50000	49950	133
391	20240905	140000	4456907100	50000	50000	50000	50000	19
392	20240905	135900	4455957100	50000	50000	50000	50000	189
393	20240905	135800	4446507100	49950	49950	50000	49950	122
394	20240905	135700	4440412700	49950	50000	50100	49950	274
395	20240905	135600	4426702750	50100	50000	50100	50000	229
396	20240905	135500	4415242150	49950	49950	50000	49950	22
397	20240905	135400	4414142250	50000	50000	50000	49950	128
398	20240905	135300	4407744450	50000	50000	50000	50000	122
399	20240905	135200	4401644450	50000	50000	50000	50000	123
400	20240905	135100	4395494450	50000	50000	50000	50000	82
401	20240905	135000	4391394450	50000	49950	50000	49900	131
402	20240905	134900	4384847550	49950	49900	50000	49900	45
403	20240905	134800	4382599450	50000	49950	50000	49950	100
404	20240905	134700	4377603900	49950	49950	49950	49850	195
405	20240905	134600	4367869950	49900	49950	49950	49900	23
406	20240905	134500	4366721700	49900	49950	49950	49850	68
407	20240905	134400	4363325950	49850	49950	49950	49850	909
408	20240905	134300	4317975700	49900	49900	49900	49850	236
409	20240905	134200	4306199750	49900	49900	49950	49900	40
410	20240905	134100	4304202000	49950	50000	50100	49900	3598
411	20240905	134000	4124381650	50100	50100	50100	50000	89
412	20240905	133900	4119926850	50000	50100	50100	50000	72
413	20240905	133800	4116321950	50100	50100	50200	50100	153
414	20240905	133700	4108655550	50100	50000	50200	50000	229
415	20240905	133600	4097189850	50100	50100	50100	50000	163
416	20240905	133500	4089035150	50100	50100	50200	50000	135
417	20240905	133400	4082270750	50100	50200	50200	50000	504
418	20240905	133300	4057017050	50200	50200	50200	50000	1048
419	20240905	133200	4004496350	50200	50200	50200	50100	57
420	20240905	133100	4001637150	50200	50200	50300	50200	180
421	20240905	133000	3992593050	50200	50300	50400	50200	192
422	20240905	132900	3982943750	50300	50300	50300	50200	191
423	20240905	132800	3973338850	50200	50300	50300	50200	94
424	20240905	132700	3968610750	50300	50300	50300	50200	161
425	20240905	132600	3960516750	50200	50300	50400	50200	161
426	20240905	132500	3952413850	50300	50400	50400	50300	85
427	20240905	132400	3948132250	50300	50400	50400	50300	200
428	20240905	132300	3938061450	50300	50300	50400	50200	126
429	20240905	132200	3931731450	50300	50200	50400	50200	423
430	20240905	132100	3910453650	50200	50400	50400	50200	217
431	20240905	132000	3899528250	50300	50400	50400	50200	75
432	20240905	131900	3895759050	50200	50300	50400	50200	422
433	20240905	131800	3874502750	50300	50300	50400	50200	316
434	20240905	131700	3858609050	50300	50200	50300	50200	17
435	20240905	131600	3857754550	50200	50300	50400	50200	137
436	20240905	131500	3850871750	50200	50300	50400	50200	287
437	20240905	131400	3836435650	50300	50300	50300	50200	43
438	20240905	131300	3834274950	50300	50200	50300	50200	133
439	20240905	131200	3827595050	50300	50300	50400	50300	197
440	20240905	131100	3817684450	50300	50300	50300	50200	160
441	20240905	131000	3809638750	50200	50300	50300	50200	70
442	20240905	130900	3806123550	50100	50300	50300	50100	199
443	20240905	130800	3796130050	50300	50200	50300	50200	591
444	20240905	130700	3766451950	50200	50100	50200	50100	155
445	20240905	130600	3758675050	50100	50100	50200	50000	137
446	20240905	130500	3751809750	50100	50100	50200	50100	100
447	20240905	130400	3746791950	50100	50100	50100	50100	2
448	20240905	130300	3746691750	50000	50100	50200	50000	250
449	20240905	130200	3734160950	50100	50100	50200	50000	197
450	20240905	130100	3724299550	50100	50000	50200	50000	71
451	20240905	130000	3720741150	50000	50100	50200	50000	229
452	20240905	125900	3709260950	50000	50200	50200	50000	163
453	20240905	125800	3701088450	50100	50200	50200	50100	39
454	20240905	125700	3699130750	50200	50100	50200	50000	1432
455	20240905	125600	3627524650	50100	50200	50200	50000	814
456	20240905	125500	3586762850	50100	50400	50400	50100	476
457	20240905	125400	3562861150	50300	50300	50300	50200	93
458	20240905	125300	3558183750	50300	50200	50300	50200	62
459	20240905	125200	3555067350	50300	50400	50400	50200	352
460	20240905	125100	3537372150	50400	50300	50400	50300	255
461	20240905	125000	3524529850	50300	50400	50400	50300	204
462	20240905	124900	3514261950	50400	50400	50400	50300	331
463	20240905	124800	3497581950	50300	50400	50400	50300	393
464	20240905	124700	3477788950	50400	50400	50400	50400	146
465	20240905	124600	3470430550	50400	50400	50400	50400	264
466	20240905	124500	3457124950	50400	50400	50500	50300	474
467	20240905	124400	3433235550	50400	50400	50400	50400	169
468	20240905	124300	3424717950	50200	50400	50400	50200	148
469	20240905	124200	3417261350	50400	50300	50400	50300	368
470	20240905	124100	3398735650	50200	50400	50400	50200	322
471	20240905	124000	3382529850	50400	50400	50400	50200	272
472	20240905	123900	3368870150	50300	50400	50400	50300	161
473	20240905	123800	3360757250	50400	50300	50400	50200	123
474	20240905	123700	3354577550	50400	50400	50400	50300	160
475	20240905	123600	3346515850	50300	50300	50500	50300	198
476	20240905	123500	3336544950	50300	50300	50300	50200	68
477	20240905	123400	3333126950	50300	50400	50400	50300	205
478	20240905	123300	3322804550	50400	50400	50400	50400	94
479	20240905	123200	3318066950	50400	50400	50400	50400	72
480	20240905	123100	3314438150	50300	50400	50400	50300	122
481	20240905	123000	3308300350	50400	50400	50500	50400	268
482	20240905	122900	3294792850	50400	50300	50500	50300	150
483	20240905	122800	3287225150	50400	50400	50500	50300	62
484	20240905	122700	3284100250	50400	50400	50500	50400	117
485	20240905	122600	3278202550	50400	50500	50500	50400	328
486	20240905	122500	3261660550	50500	50500	50500	50500	3
487	20240905	122400	3261509050	50500	50400	50500	50400	318
488	20240905	122300	3245463150	50500	50400	50500	50400	29
489	20240905	122200	3243999450	50400	50300	50400	50300	202
490	20240905	122100	3233819750	50300	50400	50400	50300	236
491	20240905	122000	3221933550	50300	50300	50400	50300	132
492	20240905	121900	3215292650	50400	50300	50400	50300	146
493	20240905	121800	3207940950	50300	50300	50300	50300	146
494	20240905	121700	3200597150	50300	50200	50300	50200	117
495	20240905	121600	3194723050	50300	50300	50300	50300	119
496	20240905	121500	3188737350	50400	50200	50400	50200	246
497	20240905	121400	3176362250	50200	50200	50200	50200	197
498	20240905	121300	3166472850	50200	50400	50400	50200	214
499	20240905	121200	3155705750	50300	50200	50300	50200	98
500	20240905	121100	3150780950	50200	50200	50200	50200	60
501	20240905	121000	3147768950	50200	50200	50300	50100	151
502	20240905	120900	3140183350	50300	50200	50300	50200	100
503	20240905	120800	3135153750	50200	50300	50300	50200	176
504	20240905	120700	3126305950	50200	50200	50200	50200	42
505	20240905	120600	3124197550	50300	50300	50300	50100	181
506	20240905	120500	3115105850	50200	50200	50200	50200	247
507	20240905	120400	3102706450	50200	50000	50200	50000	133
508	20240905	120300	3096046250	50100	50100	50100	50000	229
509	20240905	120200	3084577650	50000	50000	50000	49950	117
510	20240905	120100	3078730150	50000	50200	50200	50000	1168
511	20240905	120000	3020313950	50200	50100	50200	50100	240
512	20240905	115900	3008275650	50100	50100	50100	50000	90
513	20240905	115800	3003774350	50100	50100	50100	50100	62
514	20240905	115700	3000668150	50100	50200	50200	50000	415
515	20240905	115600	2979876750	50100	50200	50200	50100	208
516	20240905	115500	2969442350	50100	50200	50200	50100	138
517	20240905	115400	2962519150	50200	50100	50200	50100	150
518	20240905	115300	2954998450	50200	50300	50300	50100	936
519	20240905	115200	2908018250	50200	50300	50300	50200	72
520	20240905	115100	2904403350	50300	50400	50400	50200	148
521	20240905	115000	2896952450	50200	50400	50400	50200	1017
522	20240905	114900	2845807850	50400	50500	50500	50400	479
523	20240905	114800	2821657650	50400	50500	50500	50400	197
524	20240905	114700	2811720250	50600	50500	50600	50500	68
525	20240905	114600	2808284650	50600	50600	50600	50500	190
526	20240905	114500	2798675950	50500	50600	50600	50500	250
527	20240905	114400	2786031250	50600	50600	50600	50500	59
528	20240905	114300	2783048050	50600	50600	50600	50500	278
529	20240905	114200	2768985550	50500	50600	50600	50500	246
530	20240905	114100	2756549450	50500	50600	50600	50500	86
531	20240905	114000	2752201150	50700	50500	50700	50500	500
532	20240905	113900	2726895950	50500	50600	50700	50500	286
533	20240905	113800	2712426550	50700	50500	50700	50500	1066
534	20240905	113700	2658482550	50600	50600	50600	50500	276
535	20240905	113600	2644519250	50600	50600	50600	50500	167
536	20240905	113500	2636078950	50600	50500	50600	50500	110
537	20240905	113400	2630518650	50600	50500	50600	50500	638
538	20240905	113300	2598270750	50600	50600	50600	50500	104
539	20240905	113200	2593009450	50500	50700	50700	50500	990
540	20240905	113100	2542917550	50600	50700	50700	50600	259
541	20240905	113000	2529796550	50700	50600	50700	50600	375
542	20240905	112900	2510786350	50700	50700	50700	50600	219
543	20240905	112800	2499696750	50700	50600	50700	50600	553
544	20240905	112700	2471665350	50700	50700	50700	50700	167
545	20240905	112600	2463198450	50600	50600	50700	50600	159
546	20240905	112500	2455144450	50700	50600	50700	50600	208
547	20240905	112400	2444614350	50600	50700	50700	50500	303
548	20240905	112300	2429281250	50700	50600	50700	50600	205
549	20240905	112200	2418890250	50700	50700	50700	50600	260
550	20240905	112100	2405713450	50600	50700	50700	50600	253
551	20240905	112000	2392895950	50700	50600	50700	50600	160
552	20240905	111900	2384791250	50600	50600	50600	50500	366
553	20240905	111800	2366279550	50600	50600	50600	50600	80
554	20240905	111700	2362231550	50600	50700	50700	50600	688
555	20240905	111600	2327410950	50600	50700	50700	50600	428
556	20240905	111500	2305713850	50700	50600	50700	50600	256
557	20240905	111400	2292744750	50700	50700	50700	50600	266
558	20240905	111300	2279265050	50700	50700	50700	50600	206
559	20240905	111200	2268821950	50600	50600	50700	50500	878
560	20240905	111100	2224394950	50600	50600	50600	50600	282
561	20240905	111000	2210125750	50500	50500	50600	50400	325
562	20240905	110900	2193712850	50500	50500	50500	50400	112
563	20240905	110800	2188057850	50400	50500	50500	50400	381
564	20240905	110700	2168824450	50400	50500	50600	50400	359
565	20240905	110600	2150687550	50600	50600	50600	50500	109
566	20240905	110500	2145172350	50600	50500	50600	50400	980
567	20240905	110400	2095649650	50500	50500	50500	50500	382
568	20240905	110300	2076358650	50500	50400	50500	50400	148
569	20240905	110200	2068890950	50500	50500	50500	50400	86
570	20240905	110100	2064548050	50500	50500	50500	50400	489
571	20240905	110000	2039859150	50500	50500	50500	50400	184
572	20240905	105900	2030577050	50500	50600	50600	50500	259
573	20240905	105800	2017494150	50500	50500	50600	50500	320
574	20240905	105700	2001311450	50600	50600	50600	50500	159
575	20240905	105600	1993266550	50500	50600	50600	50500	142
576	20240905	105500	1986087850	50600	50400	50600	50400	1173
577	20240905	105400	1926820950	50400	50400	50500	50400	171
578	20240905	105300	1918194650	50400	50500	50500	50400	252
579	20240905	105200	1905473550	50500	50500	50500	50400	140
580	20240905	105100	1898405250	50400	50400	50500	50400	161
581	20240905	105000	1890287450	50400	50400	50500	50400	116
582	20240905	104900	1884436850	50500	50400	50500	50400	308
583	20240905	104800	1868889650	50500	50500	50700	50500	608
584	20240905	104700	1838155150	50600	50500	50600	50400	1030
585	20240905	104600	1786050450	50600	50400	50600	50400	1904
586	20240905	104500	1689913050	50300	50300	50400	50300	240
587	20240905	104400	1677840350	50300	50300	50300	50300	45
588	20240905	104300	1675576850	50300	50300	50400	50300	155
589	20240905	104200	1667767550	50300	50400	50400	50300	215
590	20240905	104100	1656944950	50300	50300	50300	50200	52
591	20240905	104000	1654329450	50400	50400	50400	50200	634
592	20240905	103900	1622429150	50400	50400	50500	50400	183
593	20240905	103800	1613205350	50400	50400	50400	50400	657
594	20240905	103700	1580092550	50400	50400	50400	50300	187
595	20240905	103600	1570672250	50400	50400	50400	50300	215
596	20240905	103500	1559838450	50300	50300	50400	50300	178
597	20240905	103400	1550875150	50200	50200	50300	50200	157
598	20240905	103300	1542984050	50200	50300	50300	50200	21
599	20240905	103200	1541927850	50200	50300	50300	50200	421
600	20240905	103100	1520758450	50300	50100	50300	50100	225
601	20240905	103000	1509454550	50100	50200	50300	50100	102
602	20240905	102900	1504336550	50200	50200	50200	50200	26
603	20240905	102800	1503031350	50200	50300	50300	50200	586
604	20240905	102700	1473596050	50200	50200	50300	50200	139
605	20240905	102600	1466605050	50200	50200	50300	50200	340
606	20240905	102500	1449535950	50300	50100	50300	50100	782
607	20240905	102400	1410290650	50100	50100	50100	50100	51
608	20240905	102300	1407735550	50200	50200	50200	50100	165
609	20240905	102200	1399452650	50200	50000	50200	50000	423
610	20240905	102100	1378224050	50100	50100	50100	50000	251
611	20240905	102000	1365669250	50000	50100	50200	50000	285
612	20240905	101900	1351388450	50100	50100	50100	50000	228
613	20240905	101800	1339966150	50000	50000	50100	50000	176
614	20240905	101700	1331162550	50000	50100	50100	50000	56
615	20240905	101600	1328361650	50100	50100	50100	50100	315
616	20240905	101500	1312580150	50100	50100	50100	50000	74
617	20240905	101400	1308873350	50100	50200	50200	50000	184
618	20240905	101300	1299661350	50200	50100	50200	50100	405
619	20240905	101200	1279363550	50200	50200	50200	50100	275
620	20240905	101100	1265567150	50100	50200	50200	50100	212
621	20240905	101000	1254944350	50100	50200	50200	50100	304
622	20240905	100900	1239692950	50200	50200	50200	50200	262
623	20240905	100800	1226540550	50200	50200	50300	50200	216
624	20240905	100700	1215696550	50200	50300	50300	50200	181
625	20240905	100600	1206609250	50200	50200	50300	50100	1293
626	20240905	100500	1141679650	50100	50200	50200	50100	191
627	20240905	100400	1132093250	50100	50000	50200	50000	226
628	20240905	100300	1120771250	50100	50200	50200	50000	269
629	20240905	100200	1107296850	50200	50200	50200	50000	578
630	20240905	100100	1078368450	50100	50100	50200	50000	764
631	20240905	100000	1040091850	50000	50000	50100	50000	126
632	20240905	095900	1033791050	50100	50100	50100	50000	294
633	20240905	095800	1019071850	50100	50100	50100	50100	18
634	20240905	095700	1018170050	50000	50100	50100	50000	932
635	20240905	095600	971569450	50000	50100	50200	50000	312
636	20240905	095500	955943250	50100	50000	50100	50000	155
637	20240905	095400	948187750	50100	50100	50100	50000	134
638	20240905	095300	941474550	50000	50000	50000	50000	717
639	20240905	095200	905624550	50000	50000	50000	50000	54
640	20240905	095100	902924550	50000	50000	50000	50000	12
641	20240905	095000	902324550	50000	50000	50000	50000	89
642	20240905	094900	897874550	49950	49950	49950	49950	79
643	20240905	094800	893928500	49950	49800	49950	49800	237
644	20240905	094700	882116750	49800	49850	49850	49800	62
645	20240905	094600	879028550	49900	50000	50000	49850	785
646	20240905	094500	839831200	50000	50000	50000	50000	6
647	20240905	094400	839531200	50000	50000	50000	50000	22
648	20240905	094300	838431200	50000	50000	50000	50000	66
649	20240905	094200	835131200	50000	50000	50000	49950	102
650	20240905	094100	830032300	50000	49950	50000	49950	103
651	20240905	094000	824887050	50000	50000	50000	50000	7
652	20240905	093900	824537050	50000	50000	50000	50000	116
653	20240905	093800	818737050	50000	50100	50100	50000	255
654	20240905	093700	805986750	50000	50000	50000	50000	256
655	20240905	093600	793186750	50000	50000	50000	50000	461
656	20240905	093500	770136750	49950	50000	50100	49950	1286
657	20240905	093400	705748100	50000	50000	50000	50000	15
658	20240905	093300	704998100	50000	50000	50100	50000	66
659	20240905	093200	701697000	50000	50000	50100	50000	110
660	20240905	093100	696196800	50100	50100	50100	50000	133
661	20240905	093000	689535700	50000	50100	50200	50000	723
662	20240905	092900	653363300	50200	50100	50200	50100	247
663	20240905	092800	640985700	50200	50100	50200	50100	49
664	20240905	092700	638528100	50200	50200	50200	50100	252
665	20240905	092600	625886500	50200	50100	50200	50100	168
666	20240905	092500	617462300	50100	50200	50200	50100	244
667	20240905	092400	605228500	50100	50200	50200	50100	310
668	20240905	092300	589678700	50200	50200	50200	50200	16
669	20240905	092200	588875500	50100	50100	50200	50100	148
670	20240905	092100	581459200	50200	50100	50200	50100	744
671	20240905	092000	544115500	50100	50100	50200	50100	108
672	20240905	091900	538695700	50100	50100	50100	50100	96
673	20240905	091800	533886100	50100	50000	50200	50000	1858
674	20240905	091700	440830000	50000	50000	50000	49950	628
675	20240905	091600	409432850	50100	49950	50100	49950	1039
676	20240905	091500	357482750	49950	50000	50000	49950	13
677	20240905	091400	356833350	50000	49900	50000	49900	143
678	20240905	091300	349694100	49950	49950	50000	49950	237
679	20240905	091200	337851000	49950	49950	50100	49950	1811
680	20240905	091100	247321350	49950	49850	49950	49750	403
681	20240905	091000	227209450	49900	49900	49950	49750	768
682	20240905	090900	188924250	49900	49800	49900	49700	711
683	20240905	090800	153488800	49800	49700	49800	49650	370
684	20240905	090700	135093250	49700	49650	49700	49600	260
685	20240905	090600	122184300	49650	49600	49700	49550	211
686	20240905	090500	111706650	49600	49650	49650	49550	112
687	20240905	090400	106151150	49650	49650	49650	49500	139
688	20240905	090300	99252450	49650	49250	49700	49250	1411
689	20240905	090200	29490700	49250	49200	49250	49200	185
690	20240905	090100	20384300	49000	49100	49100	49000	37
691	20240905	090000	18568900	49000	48850	49000	48800	366