KissMeData/071320/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	194500	1408614550	49800	49800	49800	49800	194
3	20240913	194400	1408614550	49800	49800	49800	49800	0
4	20240913	194300	1408614550	49800	49800	49800	49800	0
5	20240913	194200	1408614550	49800	49800	49800	49800	0
6	20240913	194100	1408614550	49800	49800	49800	49800	0
7	20240913	194000	1408614550	49800	49800	49800	49800	0
8	20240913	193900	1408614550	49800	49800	49800	49800	0
9	20240913	193800	1408614550	49800	49800	49800	49800	0
10	20240913	193700	1408614550	49800	49800	49800	49800	0
11	20240913	193600	1408614550	49800	49800	49800	49800	0
12	20240913	193500	1408614550	49800	49800	49800	49800	0
13	20240913	193400	1408614550	49800	49800	49800	49800	0
14	20240913	193300	1408614550	49800	49800	49800	49800	0
15	20240913	193200	1408614550	49800	49800	49800	49800	0
16	20240913	193100	1408614550	49800	49800	49800	49800	0
17	20240913	193000	1408614550	49800	49800	49800	49800	0
18	20240913	192900	1408614550	49800	49800	49800	49800	0
19	20240913	192800	1408614550	49800	49800	49800	49800	0
20	20240913	192700	1408614550	49800	49800	49800	49800	0
21	20240913	192600	1408614550	49800	49800	49800	49800	0
22	20240913	192500	1408614550	49800	49800	49800	49800	0
23	20240913	192400	1408614550	49800	49800	49800	49800	0
24	20240913	192300	1408614550	49800	49800	49800	49800	0
25	20240913	192200	1408614550	49800	49800	49800	49800	0
26	20240913	192100	1408614550	49800	49800	49800	49800	0
27	20240913	192000	1408614550	49800	49800	49800	49800	0
28	20240913	191900	1408614550	49800	49800	49800	49800	0
29	20240913	191800	1408614550	49800	49800	49800	49800	0
30	20240913	191700	1408614550	49800	49800	49800	49800	0
31	20240913	191600	1408614550	49800	49800	49800	49800	0
32	20240913	191500	1408614550	49800	49800	49800	49800	194
33	20240913	191400	1408614550	49800	49800	49800	49800	0
34	20240913	191300	1408614550	49800	49800	49800	49800	0
35	20240913	191200	1408614550	49800	49800	49800	49800	0
36	20240913	191100	1408614550	49800	49800	49800	49800	0
37	20240913	191000	1408614550	49800	49800	49800	49800	0
38	20240913	190900	1408614550	49800	49800	49800	49800	0
39	20240913	190800	1408614550	49800	49800	49800	49800	0
40	20240913	190700	1408614550	49800	49800	49800	49800	0
41	20240913	190600	1408614550	49800	49800	49800	49800	0
42	20240913	190500	1408614550	49800	49800	49800	49800	0
43	20240913	190400	1408614550	49800	49800	49800	49800	0
44	20240913	190300	1408614550	49800	49800	49800	49800	0
45	20240913	190200	1408614550	49800	49800	49800	49800	0
46	20240913	190100	1408614550	49800	49800	49800	49800	0
47	20240913	190000	1408614550	49800	49800	49800	49800	0
48	20240913	185900	1408614550	49800	49800	49800	49800	0
49	20240913	185800	1408614550	49800	49800	49800	49800	0
50	20240913	185700	1408614550	49800	49800	49800	49800	0
51	20240913	185600	1408614550	49800	49800	49800	49800	0
52	20240913	185500	1408614550	49800	49800	49800	49800	0
53	20240913	185400	1408614550	49800	49800	49800	49800	0
54	20240913	185300	1408614550	49800	49800	49800	49800	0
55	20240913	185200	1408614550	49800	49800	49800	49800	0
56	20240913	185100	1408614550	49800	49800	49800	49800	0
57	20240913	185000	1408614550	49800	49800	49800	49800	0
58	20240913	184900	1408614550	49800	49800	49800	49800	0
59	20240913	184800	1408614550	49800	49800	49800	49800	0
60	20240913	184700	1408614550	49800	49800	49800	49800	0
61	20240913	184600	1408614550	49800	49800	49800	49800	0
62	20240913	184500	1408614550	49800	49800	49800	49800	194
63	20240913	184400	1408614550	49800	49800	49800	49800	0
64	20240913	184300	1408614550	49800	49800	49800	49800	0
65	20240913	184200	1408614550	49800	49800	49800	49800	0
66	20240913	184100	1408614550	49800	49800	49800	49800	0
67	20240913	184000	1408614550	49800	49800	49800	49800	0
68	20240913	183900	1408614550	49800	49800	49800	49800	0
69	20240913	183800	1408614550	49800	49800	49800	49800	0
70	20240913	183700	1408614550	49800	49800	49800	49800	0
71	20240913	183600	1408614550	49800	49800	49800	49800	0
72	20240913	183500	1408614550	49800	49800	49800	49800	0
73	20240913	183400	1408614550	49800	49800	49800	49800	0
74	20240913	183300	1408614550	49800	49800	49800	49800	0
75	20240913	183200	1408614550	49800	49800	49800	49800	0
76	20240913	183100	1408614550	49800	49800	49800	49800	0
77	20240913	183000	1408614550	49800	49800	49800	49800	0
78	20240913	182900	1408614550	49800	49800	49800	49800	0
79	20240913	182800	1408614550	49800	49800	49800	49800	0
80	20240913	182700	1408614550	49800	49800	49800	49800	0
81	20240913	182600	1408614550	49800	49800	49800	49800	0
82	20240913	182500	1408614550	49800	49800	49800	49800	0
83	20240913	182400	1408614550	49800	49800	49800	49800	0
84	20240913	182300	1408614550	49800	49800	49800	49800	0
85	20240913	182200	1408614550	49800	49800	49800	49800	0
86	20240913	182100	1408614550	49800	49800	49800	49800	0
87	20240913	182000	1408614550	49800	49800	49800	49800	0
88	20240913	181900	1408614550	49800	49800	49800	49800	0
89	20240913	181800	1408614550	49800	49800	49800	49800	0
90	20240913	181700	1408614550	49800	49800	49800	49800	0
91	20240913	181600	1408614550	49800	49800	49800	49800	0
92	20240913	181500	1408614550	49800	49800	49800	49800	194
93	20240913	181400	1408614550	49800	49800	49800	49800	0
94	20240913	181300	1408614550	49800	49800	49800	49800	0
95	20240913	181200	1408614550	49800	49800	49800	49800	0
96	20240913	181100	1408614550	49800	49800	49800	49800	0
97	20240913	181000	1408614550	49800	49800	49800	49800	0
98	20240913	180900	1408614550	49800	49800	49800	49800	0
99	20240913	180800	1408614550	49800	49800	49800	49800	0
100	20240913	180700	1408614550	49800	49800	49800	49800	0
101	20240913	180600	1408614550	49800	49800	49800	49800	0
102	20240913	180500	1408614550	49800	49800	49800	49800	0
103	20240913	180400	1408614550	49800	49800	49800	49800	0
104	20240913	180300	1408614550	49800	49800	49800	49800	0
105	20240913	180200	1408614550	49800	49800	49800	49800	0
106	20240913	180100	1408614550	49800	49800	49800	49800	0
107	20240913	180000	1408614550	49800	49800	49800	49800	0
108	20240913	175900	1408614550	49800	49800	49800	49800	0
109	20240913	175800	1408614550	49800	49800	49800	49800	0
110	20240913	175700	1408614550	49800	49800	49800	49800	0
111	20240913	175600	1408614550	49800	49800	49800	49800	0
112	20240913	175500	1408614550	49800	49800	49800	49800	0
113	20240913	175400	1408614550	49800	49800	49800	49800	0
114	20240913	175300	1408614550	49800	49800	49800	49800	0
115	20240913	175200	1408614550	49800	49800	49800	49800	0
116	20240913	175100	1408614550	49800	49800	49800	49800	0
117	20240913	175000	1408614550	49800	49800	49800	49800	0
118	20240913	174900	1408614550	49800	49800	49800	49800	0
119	20240913	174800	1408614550	49800	49800	49800	49800	0
120	20240913	174700	1408614550	49800	49800	49800	49800	0
121	20240913	174600	1408614550	49800	49800	49800	49800	0
122	20240913	174500	1408614550	49800	49800	49800	49800	194
123	20240913	174400	1408614550	49800	49800	49800	49800	0
124	20240913	174300	1408614550	49800	49800	49800	49800	0
125	20240913	174200	1408614550	49800	49800	49800	49800	0
126	20240913	174100	1408614550	49800	49800	49800	49800	0
127	20240913	174000	1408614550	49800	49800	49800	49800	0
128	20240913	173900	1408614550	49800	49800	49800	49800	0
129	20240913	173800	1408614550	49800	49800	49800	49800	0
130	20240913	173700	1408614550	49800	49800	49800	49800	0
131	20240913	173600	1408614550	49800	49800	49800	49800	0
132	20240913	173500	1408614550	49800	49800	49800	49800	0
133	20240913	173400	1408614550	49800	49800	49800	49800	0
134	20240913	173300	1408614550	49800	49800	49800	49800	0
135	20240913	173200	1408614550	49800	49800	49800	49800	0
136	20240913	173100	1408614550	49800	49800	49800	49800	0
137	20240913	173000	1408614550	49800	49800	49800	49800	0
138	20240913	172900	1408614550	49800	49800	49800	49800	0
139	20240913	172800	1408614550	49800	49800	49800	49800	0
140	20240913	172700	1408614550	49800	49800	49800	49800	0
141	20240913	172600	1408614550	49800	49800	49800	49800	0
142	20240913	172500	1408614550	49800	49800	49800	49800	0
143	20240913	172400	1408614550	49800	49800	49800	49800	0
144	20240913	172300	1408614550	49800	49800	49800	49800	0
145	20240913	172200	1408614550	49800	49800	49800	49800	0
146	20240913	172100	1408614550	49800	49800	49800	49800	0
147	20240913	172000	1408614550	49800	49800	49800	49800	0
148	20240913	171900	1408614550	49800	49800	49800	49800	0
149	20240913	171800	1408614550	49800	49800	49800	49800	0
150	20240913	171700	1408614550	49800	49800	49800	49800	0
151	20240913	171600	1408614550	49800	49800	49800	49800	0
152	20240913	171500	1408614550	49800	49800	49800	49800	194
153	20240913	171400	1408614550	49800	49800	49800	49800	0
154	20240913	171300	1408614550	49800	49800	49800	49800	0
155	20240913	171200	1408614550	49800	49800	49800	49800	0
156	20240913	171100	1408614550	49800	49800	49800	49800	0
157	20240913	171000	1408614550	49800	49800	49800	49800	0
158	20240913	170900	1408614550	49800	49800	49800	49800	0
159	20240913	170800	1408614550	49800	49800	49800	49800	0
160	20240913	170700	1408614550	49800	49800	49800	49800	0
161	20240913	170600	1408614550	49800	49800	49800	49800	0
162	20240913	170500	1408614550	49800	49800	49800	49800	0
163	20240913	170400	1408614550	49800	49800	49800	49800	0
164	20240913	170300	1408614550	49800	49800	49800	49800	0
165	20240913	170200	1408614550	49800	49800	49800	49800	0
166	20240913	170100	1408614550	49800	49800	49800	49800	0
167	20240913	170000	1408614550	49800	49800	49800	49800	0
168	20240913	165900	1408614550	49800	49800	49800	49800	0
169	20240913	165800	1408614550	49800	49800	49800	49800	0
170	20240913	165700	1408614550	49800	49800	49800	49800	0
171	20240913	165600	1408614550	49800	49800	49800	49800	0
172	20240913	165500	1408614550	49800	49800	49800	49800	0
173	20240913	165400	1408614550	49800	49800	49800	49800	0
174	20240913	165300	1408614550	49800	49800	49800	49800	0
175	20240913	165200	1408614550	49800	49800	49800	49800	0
176	20240913	165100	1408614550	49800	49800	49800	49800	0
177	20240913	165000	1408614550	49800	49800	49800	49800	0
178	20240913	164900	1408614550	49800	49800	49800	49800	0
179	20240913	164800	1408614550	49800	49800	49800	49800	0
180	20240913	164700	1408614550	49800	49800	49800	49800	0
181	20240913	164600	1408614550	49800	49800	49800	49800	0
182	20240913	164500	1408614550	49800	49800	49800	49800	194
183	20240913	164400	1408614550	49800	49800	49800	49800	0
184	20240913	164300	1408614550	49800	49800	49800	49800	0
185	20240913	164200	1408614550	49800	49800	49800	49800	0
186	20240913	164100	1408614550	49800	49800	49800	49800	0
187	20240913	164000	1408614550	49800	49800	49800	49800	0
188	20240913	163900	1408614550	49800	49800	49800	49800	0
189	20240913	163800	1408614550	49800	49800	49800	49800	0
190	20240913	163700	1408614550	49800	49800	49800	49800	0
191	20240913	163600	1408614550	49800	49800	49800	49800	0
192	20240913	163500	1408614550	49800	49800	49800	49800	0
193	20240913	163400	1408614550	49800	49800	49800	49800	0
194	20240913	163300	1408614550	49800	49800	49800	49800	0
195	20240913	163200	1408614550	49800	49800	49800	49800	0
196	20240913	163100	1408614550	49800	49800	49800	49800	0
197	20240913	163000	1408614550	49800	49800	49800	49800	0
198	20240913	162900	1408614550	49800	49800	49800	49800	0
199	20240913	162800	1408614550	49800	49800	49800	49800	0
200	20240913	162700	1408614550	49800	49800	49800	49800	0
201	20240913	162600	1408614550	49800	49800	49800	49800	0
202	20240913	162500	1408614550	49800	49800	49800	49800	0
203	20240913	162400	1408614550	49800	49800	49800	49800	0
204	20240913	162300	1408614550	49800	49800	49800	49800	0
205	20240913	162200	1408614550	49800	49800	49800	49800	0
206	20240913	162100	1408614550	49800	49800	49800	49800	0
207	20240913	162000	1408614550	49800	49800	49800	49800	0
208	20240913	161900	1408614550	49800	49800	49800	49800	0
209	20240913	161800	1408614550	49800	49800	49800	49800	0
210	20240913	161700	1408614550	49800	49800	49800	49800	0
211	20240913	161600	1408614550	49800	49800	49800	49800	0
212	20240913	161500	1408614550	49800	49800	49800	49800	194
213	20240913	161400	1408614550	49800	49800	49800	49800	0
214	20240913	161300	1408614550	49800	49800	49800	49800	0
215	20240913	161200	1408614550	49800	49800	49800	49800	0
216	20240913	161100	1408614550	49800	49800	49800	49800	0
217	20240913	161000	1408614550	49800	49800	49800	49800	0
218	20240913	160900	1408614550	49800	49800	49800	49800	0
219	20240913	160800	1408614550	49800	49800	49800	49800	0
220	20240913	160700	1408614550	49800	49800	49800	49800	0
221	20240913	160600	1408614550	49800	49800	49800	49800	0
222	20240913	160500	1408614550	49800	49800	49800	49800	0
223	20240913	160400	1408614550	49800	49800	49800	49800	0
224	20240913	160300	1408614550	49800	49800	49800	49800	0
225	20240913	160200	1408614550	49800	49800	49800	49800	0
226	20240913	160100	1408614550	49800	49800	49800	49800	0
227	20240913	160000	1408614550	49800	49800	49800	49800	0
228	20240913	155900	1408614550	49800	49800	49800	49800	0
229	20240913	155800	1408614550	49800	49800	49800	49800	0
230	20240913	155700	1408614550	49800	49800	49800	49800	0
231	20240913	155600	1408614550	49800	49800	49800	49800	0
232	20240913	155500	1408614550	49800	49800	49800	49800	0
233	20240913	155400	1408614550	49800	49800	49800	49800	0
234	20240913	155300	1408614550	49800	49800	49800	49800	0
235	20240913	155200	1408614550	49800	49800	49800	49800	0
236	20240913	155100	1408614550	49800	49800	49800	49800	0
237	20240913	155000	1408614550	49800	49800	49800	49800	0
238	20240913	154900	1408614550	49800	49800	49800	49800	0
239	20240913	154800	1408614550	49800	49800	49800	49800	0
240	20240913	154700	1408614550	49800	49800	49800	49800	0
241	20240913	154600	1408614550	49800	49800	49800	49800	0
242	20240913	154500	1408614550	49800	49800	49800	49800	194
243	20240913	154400	1408614550	49800	49800	49800	49800	0
244	20240913	154300	1408614550	49800	49800	49800	49800	0
245	20240913	154200	1408614550	49800	49800	49800	49800	0
246	20240913	154100	1408614550	49800	49800	49800	49800	0
247	20240913	154000	1408614550	49800	49800	49800	49800	0
248	20240913	153900	1408614550	49800	49800	49800	49800	0
249	20240913	153800	1408614550	49800	49800	49800	49800	0
250	20240913	153700	1408614550	49800	49800	49800	49800	0
251	20240913	153600	1408614550	49800	49800	49800	49800	0
252	20240913	153500	1408614550	49800	49800	49800	49800	0
253	20240913	153400	1408614550	49800	49800	49800	49800	0
254	20240913	153300	1408614550	49800	49800	49800	49800	0
255	20240913	153200	1408614550	49800	49800	49800	49800	0
256	20240913	153100	1408614550	49800	49800	49800	49800	0
257	20240913	153000	1408614550	49800	49800	49800	49800	194
258	20240913	152900	1398953350	49950	49950	49950	49950	0
259	20240913	152800	1398953350	49950	49950	49950	49950	0
260	20240913	152700	1398953350	49950	49950	49950	49950	0
261	20240913	152600	1398953350	49950	49950	49950	49950	0
262	20240913	152500	1398953350	49950	49950	49950	49950	0
263	20240913	152400	1398953350	49950	49950	49950	49950	0
264	20240913	152300	1398953350	49950	49950	49950	49950	0
265	20240913	152200	1398953350	49950	49950	49950	49950	0
266	20240913	152100	1398953350	49950	49950	49950	49950	0
267	20240913	152000	1398953350	49950	49950	49950	49950	0
268	20240913	151900	1398953350	49950	49650	49950	49600	54
269	20240913	151800	1396258450	49600	49700	49700	49600	80
270	20240913	151700	1392285950	49700	49900	50000	49700	112
271	20240913	151600	1386701750	49800	49800	49900	49800	35
272	20240913	151500	1384957900	50000	49950	50000	49700	70
273	20240913	151400	1381466600	50000	49900	50000	49700	125
274	20240913	151300	1375246300	49800	49800	50000	49800	56
275	20240913	151200	1372454300	49800	49850	49900	49800	34
276	20240913	151100	1370760250	49700	49900	50100	49700	44
277	20240913	151000	1368569000	49900	50000	50100	49700	155
278	20240913	150900	1360844800	50000	49950	50000	49950	61
279	20240913	150800	1357795700	49950	49900	50000	49900	50
280	20240913	150700	1355298450	50000	49800	50000	49800	40
281	20240913	150600	1353303050	49900	49900	49900	49700	116
282	20240913	150500	1347525700	49900	49900	49950	49850	62
283	20240913	150400	1344430500	49950	49950	50100	49850	74
284	20240913	150300	1340734250	49850	49750	50000	49700	138
285	20240913	150200	1333864900	49850	50000	50000	49850	68
286	20240913	150100	1330469400	49900	50000	50000	49900	56
287	20240913	150000	1327671400	49950	49950	50000	49950	64
288	20240913	145900	1324473250	49850	49850	50000	49850	46
289	20240913	145800	1322176300	49700	49850	49950	49700	153
290	20240913	145700	1314553150	49850	49900	49900	49850	80
291	20240913	145600	1310562650	49900	49800	49950	49750	88
292	20240913	145500	1306177050	49800	49900	49950	49800	63
293	20240913	145400	1303035550	49700	49950	49950	49600	202
294	20240913	145300	1292978850	49900	49800	49950	49800	71
295	20240913	145200	1289438000	49750	49750	49850	49700	225
296	20240913	145100	1278244650	49550	50000	50000	49550	195
297	20240913	145000	1268543250	49950	50000	50000	49950	91
298	20240913	144900	1263994800	50000	50000	50000	49950	86
299	20240913	144800	1259696100	50000	50000	50000	50000	55
300	20240913	144700	1256946100	50000	50000	50000	50000	72
301	20240913	144600	1253346100	50000	49950	50000	49950	81
302	20240913	144500	1249296250	50000	50000	50000	49950	36
303	20240913	144400	1247496800	50000	50000	50000	49950	70
304	20240913	144300	1243997300	50000	50000	50000	49950	109
305	20240913	144200	1238548700	49950	50000	50000	49950	65
306	20240913	144100	1235299300	49950	50000	50000	49950	58
307	20240913	144000	1232400350	50000	49950	50000	49950	87
308	20240913	143900	1228052600	50000	49950	50000	49900	72
309	20240913	143800	1224455950	49950	49950	50000	49950	60
310	20240913	143700	1221458050	50000	50000	50000	50000	36
311	20240913	143600	1219658050	50000	49950	50000	49900	115
312	20240913	143500	1213914850	49950	49950	50000	49950	82
313	20240913	143400	1209818800	50000	49900	50000	49900	238
314	20240913	143300	1197926950	49900	49800	49900	49800	586
315	20240913	143200	1168711350	49850	49850	49850	49800	86
316	20240913	143100	1164426200	49850	49800	49850	49800	35
317	20240913	143000	1162682950	49850	49850	49850	49800	119
318	20240913	142900	1156753100	49850	49850	49850	49850	50
319	20240913	142800	1154260600	49850	49800	49850	49800	52
320	20240913	142700	1151669150	49650	49900	49900	49550	147
321	20240913	142600	1144365100	49900	49950	49950	49900	90
322	20240913	142500	1139873550	49900	49900	49900	49900	55
323	20240913	142400	1137129050	49900	49900	49900	49850	69
324	20240913	142300	1133687450	49850	49850	49850	49550	278
325	20240913	142200	1119869200	49850	49850	49850	49850	35
326	20240913	142100	1118124450	49850	49850	49850	49850	67
327	20240913	142000	1114784500	49850	49850	49850	49850	79
328	20240913	141900	1110846350	49850	49850	49850	49800	99
329	20240913	141800	1105912850	49850	49850	49850	49800	73
330	20240913	141700	1102274350	49850	49850	49850	49850	36
331	20240913	141600	1100479750	49850	49850	49850	49800	73
332	20240913	141500	1096841250	49850	49850	49850	49800	92
333	20240913	141400	1092256400	49850	49800	49850	49800	41
334	20240913	141300	1090214250	49800	49800	49850	49800	121
335	20240913	141200	1084188150	49750	49700	49800	49700	15
336	20240913	141100	1083442200	49500	49800	49800	49450	190
337	20240913	141000	1074027750	49850	49850	49850	49800	161
338	20240913	140900	1066004850	49800	49850	49850	49800	99
339	20240913	140800	1061070750	49850	49850	49850	49800	49
340	20240913	140700	1058628600	49850	49850	49850	49800	55
341	20240913	140600	1055886900	49850	49600	49850	49600	47
342	20240913	140500	1053550400	49500	49850	49850	49500	140
343	20240913	140400	1046595650	49850	49850	49850	49850	44
344	20240913	140300	1044402250	49800	49850	49850	49800	88
345	20240913	140200	1040017250	49850	49850	49850	49850	72
346	20240913	140100	1036428050	49850	49850	49850	49850	29
347	20240913	140000	1034982400	49850	49850	49850	49800	40
348	20240913	135900	1032989000	49700	49850	49850	49400	298
349	20240913	135800	1018203450	49850	49850	49850	49800	88
350	20240913	135700	1013818250	49850	49850	49850	49850	35
351	20240913	135600	1012073500	49850	49850	49850	49850	78
352	20240913	135500	1008185200	49850	49850	49850	49850	73
353	20240913	135400	1004546150	49850	49850	49850	49850	21
354	20240913	135300	1003499300	49850	49800	49850	49800	77
355	20240913	135200	999663150	49800	49800	49800	49800	44
356	20240913	135100	997471950	49800	49800	49800	49800	64
357	20240913	135000	994284750	49750	49750	49800	49700	83
358	20240913	134900	990155450	49750	49700	49750	49600	41
359	20240913	134800	988117850	49650	49650	49650	49650	21
360	20240913	134700	987075200	49400	49700	49750	49400	221
361	20240913	134600	976111650	49700	49600	49700	49600	44
362	20240913	134500	973927200	49250	49250	49250	49250	0
363	20240913	134400	973927200	49250	49650	49650	49250	80
364	20240913	134300	969964850	49600	49550	49700	49550	81
365	20240913	134200	965944800	49550	49550	49550	49550	23
366	20240913	134100	964805150	49300	49300	49300	49300	0
367	20240913	134000	964805150	49300	49700	49700	49300	156
368	20240913	133900	957081150	49700	49650	49700	49650	14
369	20240913	133800	956385900	49600	49650	49700	49600	86
370	20240913	133700	952117400	49650	49550	49650	49550	107
371	20240913	133600	946813600	49550	49500	49550	49500	115
372	20240913	133500	941118950	49500	49500	49500	49500	6
373	20240913	133400	940821950	49450	49500	49500	49450	20
374	20240913	133300	939832750	49500	49500	49500	49500	12
375	20240913	133200	939238750	49200	49500	49500	49100	207
376	20240913	133100	929042150	49500	49450	49500	49450	15
377	20240913	133000	928300200	49500	49500	49500	49450	69
378	20240913	132900	924886150	49500	49500	49500	49500	18
379	20240913	132800	923995150	49100	49450	49450	49100	117
380	20240913	132700	918237250	49500	49450	49500	49450	27
381	20240913	132600	916901700	49500	49450	49500	49450	39
382	20240913	132500	914971750	49450	49450	49450	49450	6
383	20240913	132400	914675050	49050	49500	49500	49050	100
384	20240913	132300	909744000	49500	49450	49500	49450	40
385	20240913	132200	907764750	49450	49400	49450	49400	18
386	20240913	132100	906875200	48950	48950	48950	48950	0
387	20240913	132000	906875200	48950	49400	49450	48950	164
388	20240913	131900	898817000	49400	49400	49450	49350	43
389	20240913	131800	896693000	49400	49350	49400	49350	10
390	20240913	131700	896199350	49300	49300	49300	49300	0
391	20240913	131600	896199350	49300	49350	49400	49150	102
392	20240913	131500	891165950	49350	49350	49350	49350	6
393	20240913	131400	890869850	49350	49350	49350	49350	4
394	20240913	131300	890672450	49250	49200	49250	49200	22
395	20240913	131200	889589600	49050	49050	49150	49050	550
396	20240913	131100	862607150	49050	49050	49050	49050	20
397	20240913	131000	861626150	49050	49000	49050	49000	46
398	20240913	130900	859370650	49050	49200	49200	49050	117
399	20240913	130800	853628600	48900	49200	49250	48900	206
400	20240913	130700	843517800	49200	49150	49200	49150	27
401	20240913	130600	842189450	49150	49100	49150	49100	19
402	20240913	130500	841255800	49050	49050	49050	49050	16
403	20240913	130400	840471000	49000	49100	49100	49000	333
404	20240913	130300	824124100	49100	49100	49100	49100	41
405	20240913	130200	822111000	49100	49100	49100	49100	17
406	20240913	130100	821276300	49100	49100	49100	49100	13
407	20240913	130000	820638000	49100	49100	49100	49100	31
408	20240913	125900	819115900	49100	49100	49100	49100	35
409	20240913	125800	817397400	49100	49100	49100	49100	8
410	20240913	125700	817004600	49100	49100	49100	49100	14
411	20240913	125600	816317200	49100	49100	49100	49100	29
412	20240913	125500	814893300	49100	49100	49100	49100	20
413	20240913	125400	813911300	49050	49100	49100	49050	22
414	20240913	125300	812832050	49100	49050	49100	49050	42
415	20240913	125200	810770700	49100	49100	49100	49100	16
416	20240913	125100	809985100	49000	49100	49100	49000	37
417	20240913	125000	808170600	49100	49050	49100	49050	34
418	20240913	124900	806502150	49050	49100	49100	49050	33
419	20240913	124800	804883200	49100	49100	49100	49100	13
420	20240913	124700	804244900	49050	49100	49100	49050	22
421	20240913	124600	803165300	49100	49100	49100	49100	35
422	20240913	124500	801446800	49100	49100	49100	49100	18
423	20240913	124400	800563000	49100	49100	49100	49100	120
424	20240913	124300	794671000	49100	49100	49100	49100	28
425	20240913	124200	793296200	49100	49100	49100	49100	114
426	20240913	124100	787698800	49000	49100	49100	49000	48
427	20240913	124000	785345300	49050	49050	49100	49050	70
428	20240913	123900	781910700	49050	49100	49100	49050	42
429	20240913	123800	779850000	49100	49100	49100	49100	10
430	20240913	123700	779359000	49100	49100	49100	49100	59
431	20240913	123600	776462100	49100	49050	49100	49050	115
432	20240913	123500	770819350	49050	48900	49050	48900	38
433	20240913	123400	768957100	48750	49350	49350	48750	493
434	20240913	123300	744778500	49350	49300	49350	49300	55
435	20240913	123200	742066500	49300	49300	49300	49300	12
436	20240913	123100	741474900	49300	49250	49300	49250	17
437	20240913	123000	740637450	49300	49300	49300	49300	17
438	20240913	122900	739799350	49200	49300	49300	49100	175
439	20240913	122800	731196750	49300	49300	49300	49300	9
440	20240913	122700	730753050	49300	49250	49300	49250	23
441	20240913	122600	729619950	49250	49300	49300	49250	64
442	20240913	122500	726466700	49300	49300	49300	49300	16
443	20240913	122400	725677900	49300	49300	49300	49300	3
444	20240913	122300	725530000	49300	49350	49450	49300	55
445	20240913	122200	722814050	49350	49400	49400	49100	115
446	20240913	122100	717152200	49450	49450	49450	49450	10
447	20240913	122000	716657700	49400	49400	49400	49400	16
448	20240913	121900	715867300	49350	49300	49350	49300	20
449	20240913	121800	714881000	49300	49150	49300	49150	14
450	20240913	121700	714191250	49150	49450	49450	49150	122
451	20240913	121600	708182200	49450	49400	49450	49350	45
452	20240913	121500	705959000	49450	49400	49450	49400	28
453	20240913	121400	704575200	49150	49150	49150	49150	0
454	20240913	121300	704575200	49150	49500	49550	49150	145
455	20240913	121200	697418200	49500	49400	49500	49400	9
456	20240913	121100	696972900	49400	49400	49400	49400	6
457	20240913	121000	696676500	49450	49550	49550	49200	109
458	20240913	120900	691301850	49500	49500	49500	49500	12
459	20240913	120800	690707850	49450	49450	49550	49450	52
460	20240913	120700	688134700	49450	49300	49500	49300	51
461	20240913	120600	685613550	49350	49250	49350	49150	92
462	20240913	120500	681088600	49150	49400	49400	49150	101
463	20240913	120400	676114400	49400	49400	49400	49400	8
464	20240913	120300	675719200	49400	49400	49400	49350	56
465	20240913	120200	672953500	49400	49400	49400	49400	10
466	20240913	120100	672459500	49400	49400	49400	49400	6
467	20240913	120000	672163100	49250	49450	49450	49250	82
468	20240913	115900	668112150	49450	49450	49450	49450	41
469	20240913	115800	666084700	49450	49450	49450	49450	28
470	20240913	115700	664700100	49450	49450	49450	49450	24
471	20240913	115600	663513300	49450	49450	49450	49450	36
472	20240913	115500	661733100	49450	49450	49450	49400	30
473	20240913	115400	660250300	49450	49350	49450	49350	498
474	20240913	115300	635649250	49350	49300	49350	49300	40
475	20240913	115200	633677100	49300	49300	49300	49300	29
476	20240913	115100	632247400	49300	49250	49300	49250	22
477	20240913	115000	631163400	49300	49300	49300	49300	22
478	20240913	114900	630078800	49250	49250	49250	49250	36
479	20240913	114800	628305800	49250	49200	49250	49200	35
480	20240913	114700	626582600	49250	49250	49250	49250	19
481	20240913	114600	625646850	49250	49250	49250	49250	48
482	20240913	114500	623282850	49250	49250	49250	49250	26
483	20240913	114400	622002350	49250	49250	49250	49250	30
484	20240913	114300	620524850	49250	49250	49250	49250	37
485	20240913	114200	618702600	49250	49250	49250	49250	19
486	20240913	114100	617766850	49250	49250	49250	49250	27
487	20240913	114000	616437100	49250	49250	49250	49250	22
488	20240913	113900	615353600	49250	49250	49250	49250	35
489	20240913	113800	613629850	49250	49250	49250	49250	19
490	20240913	113700	612694100	49250	49250	49250	49250	19
491	20240913	113600	611758350	49250	49250	49250	49250	30
492	20240913	113500	610280850	49200	49200	49200	49200	8
493	20240913	113400	609887250	49150	49250	49250	49150	190
494	20240913	113300	600537900	49250	49300	49300	49200	60
495	20240913	113200	597581850	49300	49250	49350	49250	13
496	20240913	113100	596941100	49100	49350	49400	49100	125
497	20240913	113000	590790850	49400	49350	49400	49350	10
498	20240913	112900	590297150	49400	49400	49400	49350	37
499	20240913	112800	588469800	49350	49350	49350	49300	29
500	20240913	112700	587038950	49100	49350	49350	49100	80
501	20240913	112600	583105000	49400	49450	49450	49400	55
502	20240913	112500	580387250	49450	49450	49450	49450	11
503	20240913	112400	579843300	49450	49400	49450	49400	17
504	20240913	112300	579003050	49150	49500	49500	49150	131
505	20240913	112200	572544400	49450	49450	49450	49450	17
506	20240913	112100	571703750	49450	49550	49550	49450	63
507	20240913	112000	568587050	49500	49500	49500	49500	14
508	20240913	111900	567894050	49350	49500	49500	49150	129
509	20240913	111800	561536100	49500	49500	49500	49500	12
510	20240913	111700	560942100	49500	49500	49500	49500	10
511	20240913	111600	560447100	49500	49500	49550	49500	48
512	20240913	111500	558069500	49200	49600	49600	49150	178
513	20240913	111400	549301900	49600	49550	49600	49550	25
514	20240913	111300	548062450	49550	49600	49600	49550	44
515	20240913	111200	545880750	49600	49600	49600	49600	14
516	20240913	111100	545186350	49550	49500	49600	49500	33
517	20240913	111000	543551700	49500	49500	49500	49500	18
518	20240913	110900	542660700	49600	49300	49600	49300	24
519	20240913	110800	541471450	49300	49550	49550	49300	94
520	20240913	110700	536825700	49500	49550	49550	49500	29
521	20240913	110600	535389550	49500	49450	49550	49400	34
522	20240913	110500	533707150	49450	49300	49450	49300	7
523	20240913	110400	533361300	49300	49300	49400	49300	22
524	20240913	110300	532275450	49200	49450	49500	49150	205
525	20240913	110200	522176700	49400	49450	49450	49400	30
526	20240913	110100	520694150	49450	49500	49500	49450	14
527	20240913	110000	520001250	49500	49500	49550	49500	25
528	20240913	105900	518763250	49500	49400	49500	49150	193
529	20240913	105800	509266950	49400	49500	49500	49400	111
530	20240913	105700	503775700	49500	49550	49550	49500	27
531	20240913	105600	502438850	49550	49600	49650	49550	51
532	20240913	105500	499909600	49600	49600	49600	49600	2
533	20240913	105400	499810400	49250	49450	49550	49250	98
534	20240913	105300	494975250	49500	49450	49600	49450	72
535	20240913	105200	491410750	49500	49500	49500	49500	11
536	20240913	105100	490866250	49550	49600	49600	49550	11
537	20240913	105000	490321050	49250	49650	49650	49250	325
538	20240913	104900	474254800	49650	49650	49650	49650	46
539	20240913	104800	471970900	49650	49650	49650	49650	12
540	20240913	104700	471375100	49650	49550	49650	49550	174
541	20240913	104600	462752300	49550	49600	49600	49500	194
542	20240913	104500	453145500	49650	49600	49650	49600	52
543	20240913	104400	450563750	49500	49800	49800	49500	133
544	20240913	104300	443960600	49850	49800	49850	49400	136
545	20240913	104200	437224000	49700	49850	49850	49700	137
546	20240913	104100	430413800	49850	49950	49950	49850	19
547	20240913	104000	429465250	49900	50000	50000	49900	26
548	20240913	103900	428166550	50000	49850	50000	49600	107
549	20240913	103800	422842900	49950	50200	50200	49950	46
550	20240913	103700	420541400	50200	50100	50200	50100	31
551	20240913	103600	418987600	50200	50000	50200	50000	27
552	20240913	103500	417634300	49900	50100	50100	49350	125
553	20240913	103400	411401350	50000	50000	50200	49950	86
554	20240913	103300	407098950	50000	49800	50000	49800	293
555	20240913	103200	392485500	49450	49850	49850	49450	107
556	20240913	103100	387165750	49850	49800	49850	49800	29
557	20240913	103000	385720600	49850	49800	49850	49700	18
558	20240913	102900	384824850	49850	49850	49850	49600	573
559	20240913	102800	356274600	49700	49700	49900	49700	274
560	20240913	102700	342650650	49500	49200	49500	49200	1003
561	20240913	102600	293151200	48900	49300	49300	48900	137
562	20240913	102500	286417050	49300	49300	49300	49300	5
563	20240913	102400	286170550	49300	49250	49300	49250	47
564	20240913	102300	283855150	49300	49250	49300	49250	73
565	20240913	102200	280259150	49250	49250	49250	49250	16
566	20240913	102100	279471150	49250	49250	49250	49250	16
567	20240913	102000	278683150	49250	49250	49250	49250	4
568	20240913	101900	278486150	49250	49200	49250	48850	162
569	20240913	101800	270550450	49250	49300	49300	49250	31
570	20240913	101700	269023500	49300	49300	49300	49300	7
571	20240913	101600	268678400	49250	49300	49300	49250	70
572	20240913	101500	265228450	49300	49300	49300	49250	32
573	20240913	101400	263651250	49300	49300	49300	49250	24
574	20240913	101300	262468550	49350	49350	49350	49350	23
575	20240913	101200	261333500	49050	49450	49450	49000	129
576	20240913	101100	254990800	49400	49250	49400	49250	41
577	20240913	101000	252968500	49250	49200	49250	49200	36
578	20240913	100900	251196500	49200	49200	49200	49200	45
579	20240913	100800	248982500	49200	49100	49200	49100	77
580	20240913	100700	245195850	49100	49100	49150	49100	20
581	20240913	100600	244213800	49100	49050	49150	49050	45
582	20240913	100500	242004900	49000	48850	49000	48850	615
583	20240913	100400	211945100	48850	48800	48850	48800	170
584	20240913	100300	203646100	48800	48750	48800	48750	46
585	20240913	100200	201402500	48600	48650	48650	48500	254
586	20240913	100100	189067050	48600	48850	48850	48600	105
587	20240913	100000	183956100	48850	48850	48850	48750	22
588	20240913	095900	182882700	48800	48700	48800	48700	269
589	20240913	095800	169760650	48750	48750	48750	48750	2
590	20240913	095700	169663150	48750	48800	48800	48550	136
591	20240913	095600	163053550	48800	48750	48800	48750	38
592	20240913	095500	161199300	48650	48700	48700	48650	12
593	20240913	095400	160615300	48700	48600	48700	48600	52
594	20240913	095300	158087100	48600	48650	48800	48400	198
595	20240913	095200	148458950	48600	48600	48600	48600	0
596	20240913	095100	148458950	48600	48450	48600	48450	125
597	20240913	095000	142393900	48500	48450	48500	48450	116
598	20240913	094900	136770800	48300	48150	48400	48150	524
599	20240913	094800	111438800	48300	48100	48300	48000	45
600	20240913	094700	109274000	48100	47750	48100	47750	52
601	20240913	094600	106786300	48100	47800	48100	47600	176
602	20240913	094500	98372650	47950	47950	47950	47950	0
603	20240913	094400	98372650	47950	47750	47950	47750	47
604	20240913	094300	96127900	47650	47650	47650	47650	0
605	20240913	094200	96127900	47650	47650	47950	47550	165
606	20240913	094100	88277450	47950	47950	47950	47950	0
607	20240913	094000	88277450	47950	47950	47950	47950	0
608	20240913	093900	88277450	47950	47950	47950	47950	0
609	20240913	093800	88277450	47950	47950	47950	47950	0
610	20240913	093700	88277450	47950	47950	47950	47950	0
611	20240913	093600	88277450	47950	47950	47950	47950	2
612	20240913	093500	88181550	47950	47950	47950	47950	5
613	20240913	093400	87941800	47950	47800	47950	47650	81
614	20240913	093300	84077750	48000	48000	48000	48000	1
615	20240913	093200	84029750	48000	48000	48000	48000	1
616	20240913	093100	83981750	48100	48100	48100	48100	0
617	20240913	093000	83981750	48100	47650	48100	47550	83
618	20240913	092900	80033050	47550	47550	47550	47550	0
619	20240913	092800	80033050	47550	47550	47550	47550	1
620	20240913	092700	79985500	47500	47500	47500	47500	0
621	20240913	092600	79985500	47500	48200	48200	47500	82
622	20240913	092500	76084350	48200	48200	48200	48200	2
623	20240913	092400	75987950	47650	47650	47650	47650	1
624	20240913	092300	75940300	47650	47650	47650	47650	0
625	20240913	092200	75940300	47650	47650	47650	47650	80
626	20240913	092100	72128300	47650	47650	47650	47650	0
627	20240913	092000	72128300	47650	47800	47800	47650	81
628	20240913	091900	68261900	48350	48350	48350	48350	1
629	20240913	091800	68213550	48400	48400	48400	48400	0
630	20240913	091700	68213550	48400	48400	48400	48400	0
631	20240913	091600	68213550	48400	47800	48400	47800	22
632	20240913	091500	67151550	47800	47900	47900	47800	80
633	20240913	091400	63326350	48000	48000	48000	48000	0
634	20240913	091300	63326350	48000	48000	48000	48000	20
635	20240913	091200	62366350	48000	48000	48000	48000	1
636	20240913	091100	62318350	47950	48100	48100	47950	80
637	20240913	091000	58476950	48050	48350	48350	48050	3
638	20240913	090900	58332500	48100	48100	48100	48100	100
639	20240913	090800	53522500	48450	48200	48450	48200	67
640	20240913	090700	50283850	47950	47950	47950	47950	80
641	20240913	090600	46447850	47950	47950	47950	47950	0
642	20240913	090500	46447850	47950	47950	47950	47950	0
643	20240913	090400	46447850	47950	47950	47950	47950	0
644	20240913	090300	46447850	47950	48000	48000	47950	80
645	20240913	090200	42610500	48000	47750	48000	47750	477
646	20240913	090100	19723500	47750	47750	47750	47750	18
647	20240913	090000	18864000	48000	48000	48000	48000	393