KissMeData/003570/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	184000	762320850	20200	20200	20200	20200	396
3	20240909	183900	762320850	20200	20200	20200	20200	0
4	20240909	183800	762320850	20200	20200	20200	20200	0
5	20240909	183700	762320850	20200	20200	20200	20200	0
6	20240909	183600	762320850	20200	20200	20200	20200	0
7	20240909	183500	762320850	20200	20200	20200	20200	0
8	20240909	183400	762320850	20200	20200	20200	20200	0
9	20240909	183300	762320850	20200	20200	20200	20200	0
10	20240909	183200	762320850	20200	20200	20200	20200	0
11	20240909	183100	762320850	20200	20200	20200	20200	0
12	20240909	183000	762320850	20200	20200	20200	20200	0
13	20240909	182900	762320850	20200	20200	20200	20200	0
14	20240909	182800	762320850	20200	20200	20200	20200	0
15	20240909	182700	762320850	20200	20200	20200	20200	0
16	20240909	182600	762320850	20200	20200	20200	20200	0
17	20240909	182500	762320850	20200	20200	20200	20200	0
18	20240909	182400	762320850	20200	20200	20200	20200	0
19	20240909	182300	762320850	20200	20200	20200	20200	0
20	20240909	182200	762320850	20200	20200	20200	20200	0
21	20240909	182100	762320850	20200	20200	20200	20200	0
22	20240909	182000	762320850	20200	20200	20200	20200	0
23	20240909	181900	762320850	20200	20200	20200	20200	0
24	20240909	181800	762320850	20200	20200	20200	20200	0
25	20240909	181700	762320850	20200	20200	20200	20200	0
26	20240909	181600	762320850	20200	20200	20200	20200	0
27	20240909	181500	762320850	20200	20200	20200	20200	0
28	20240909	181400	762320850	20200	20200	20200	20200	0
29	20240909	181300	762320850	20200	20200	20200	20200	0
30	20240909	181200	762320850	20200	20200	20200	20200	0
31	20240909	181100	762320850	20200	20200	20200	20200	0
32	20240909	181000	762320850	20200	20200	20200	20200	396
33	20240909	180900	762320850	20200	20200	20200	20200	0
34	20240909	180800	762320850	20200	20200	20200	20200	0
35	20240909	180700	762320850	20200	20200	20200	20200	0
36	20240909	180600	762320850	20200	20200	20200	20200	0
37	20240909	180500	762320850	20200	20200	20200	20200	0
38	20240909	180400	762320850	20200	20200	20200	20200	0
39	20240909	180300	762320850	20200	20200	20200	20200	0
40	20240909	180200	762320850	20200	20200	20200	20200	0
41	20240909	180100	762320850	20200	20200	20200	20200	0
42	20240909	180000	762320850	20200	20200	20200	20200	0
43	20240909	175900	762320850	20200	20200	20200	20200	0
44	20240909	175800	762320850	20200	20200	20200	20200	0
45	20240909	175700	762320850	20200	20200	20200	20200	0
46	20240909	175600	762320850	20200	20200	20200	20200	0
47	20240909	175500	762320850	20200	20200	20200	20200	0
48	20240909	175400	762320850	20200	20200	20200	20200	0
49	20240909	175300	762320850	20200	20200	20200	20200	0
50	20240909	175200	762320850	20200	20200	20200	20200	0
51	20240909	175100	762320850	20200	20200	20200	20200	0
52	20240909	175000	762320850	20200	20200	20200	20200	0
53	20240909	174900	762320850	20200	20200	20200	20200	0
54	20240909	174800	762320850	20200	20200	20200	20200	0
55	20240909	174700	762320850	20200	20200	20200	20200	0
56	20240909	174600	762320850	20200	20200	20200	20200	0
57	20240909	174500	762320850	20200	20200	20200	20200	0
58	20240909	174400	762320850	20200	20200	20200	20200	0
59	20240909	174300	762320850	20200	20200	20200	20200	0
60	20240909	174200	762320850	20200	20200	20200	20200	0
61	20240909	174100	762320850	20200	20200	20200	20200	0
62	20240909	174000	762320850	20200	20200	20200	20200	396
63	20240909	173900	762320850	20200	20200	20200	20200	0
64	20240909	173800	762320850	20200	20200	20200	20200	0
65	20240909	173700	762320850	20200	20200	20200	20200	0
66	20240909	173600	762320850	20200	20200	20200	20200	0
67	20240909	173500	762320850	20200	20200	20200	20200	0
68	20240909	173400	762320850	20200	20200	20200	20200	0
69	20240909	173300	762320850	20200	20200	20200	20200	0
70	20240909	173200	762320850	20200	20200	20200	20200	0
71	20240909	173100	762320850	20200	20200	20200	20200	0
72	20240909	173000	762320850	20200	20200	20200	20200	0
73	20240909	172900	762320850	20200	20200	20200	20200	0
74	20240909	172800	762320850	20200	20200	20200	20200	0
75	20240909	172700	762320850	20200	20200	20200	20200	0
76	20240909	172600	762320850	20200	20200	20200	20200	0
77	20240909	172500	762320850	20200	20200	20200	20200	0
78	20240909	172400	762320850	20200	20200	20200	20200	0
79	20240909	172300	762320850	20200	20200	20200	20200	0
80	20240909	172200	762320850	20200	20200	20200	20200	0
81	20240909	172100	762320850	20200	20200	20200	20200	0
82	20240909	172000	762320850	20200	20200	20200	20200	0
83	20240909	171900	762320850	20200	20200	20200	20200	0
84	20240909	171800	762320850	20200	20200	20200	20200	0
85	20240909	171700	762320850	20200	20200	20200	20200	0
86	20240909	171600	762320850	20200	20200	20200	20200	0
87	20240909	171500	762320850	20200	20200	20200	20200	0
88	20240909	171400	762320850	20200	20200	20200	20200	0
89	20240909	171300	762320850	20200	20200	20200	20200	0
90	20240909	171200	762320850	20200	20200	20200	20200	0
91	20240909	171100	762320850	20200	20200	20200	20200	0
92	20240909	171000	762320850	20200	20200	20200	20200	396
93	20240909	170900	762320850	20200	20200	20200	20200	0
94	20240909	170800	762320850	20200	20200	20200	20200	0
95	20240909	170700	762320850	20200	20200	20200	20200	0
96	20240909	170600	762320850	20200	20200	20200	20200	0
97	20240909	170500	762320850	20200	20200	20200	20200	0
98	20240909	170400	762320850	20200	20200	20200	20200	0
99	20240909	170300	762320850	20200	20200	20200	20200	0
100	20240909	170200	762320850	20200	20200	20200	20200	0
101	20240909	170100	762320850	20200	20200	20200	20200	0
102	20240909	170000	762320850	20200	20200	20200	20200	0
103	20240909	165900	762320850	20200	20200	20200	20200	0
104	20240909	165800	762320850	20200	20200	20200	20200	0
105	20240909	165700	762320850	20200	20200	20200	20200	0
106	20240909	165600	762320850	20200	20200	20200	20200	0
107	20240909	165500	762320850	20200	20200	20200	20200	0
108	20240909	165400	762320850	20200	20200	20200	20200	0
109	20240909	165300	762320850	20200	20200	20200	20200	0
110	20240909	165200	762320850	20200	20200	20200	20200	0
111	20240909	165100	762320850	20200	20200	20200	20200	0
112	20240909	165000	762320850	20200	20200	20200	20200	0
113	20240909	164900	762320850	20200	20200	20200	20200	0
114	20240909	164800	762320850	20200	20200	20200	20200	0
115	20240909	164700	762320850	20200	20200	20200	20200	0
116	20240909	164600	762320850	20200	20200	20200	20200	0
117	20240909	164500	762320850	20200	20200	20200	20200	0
118	20240909	164400	762320850	20200	20200	20200	20200	0
119	20240909	164300	762320850	20200	20200	20200	20200	0
120	20240909	164200	762320850	20200	20200	20200	20200	0
121	20240909	164100	762320850	20200	20200	20200	20200	0
122	20240909	164000	762320850	20200	20200	20200	20200	396
123	20240909	163900	762320850	20200	20200	20200	20200	0
124	20240909	163800	762320850	20200	20200	20200	20200	0
125	20240909	163700	762320850	20200	20200	20200	20200	0
126	20240909	163600	762320850	20200	20200	20200	20200	0
127	20240909	163500	762320850	20200	20200	20200	20200	0
128	20240909	163400	762320850	20200	20200	20200	20200	0
129	20240909	163300	762320850	20200	20200	20200	20200	0
130	20240909	163200	762320850	20200	20200	20200	20200	0
131	20240909	163100	762320850	20200	20200	20200	20200	0
132	20240909	163000	762320850	20200	20200	20200	20200	0
133	20240909	162900	762320850	20200	20200	20200	20200	0
134	20240909	162800	762320850	20200	20200	20200	20200	0
135	20240909	162700	762320850	20200	20200	20200	20200	0
136	20240909	162600	762320850	20200	20200	20200	20200	0
137	20240909	162500	762320850	20200	20200	20200	20200	0
138	20240909	162400	762320850	20200	20200	20200	20200	0
139	20240909	162300	762320850	20200	20200	20200	20200	0
140	20240909	162200	762320850	20200	20200	20200	20200	0
141	20240909	162100	762320850	20200	20200	20200	20200	0
142	20240909	162000	762320850	20200	20200	20200	20200	0
143	20240909	161900	762320850	20200	20200	20200	20200	0
144	20240909	161800	762320850	20200	20200	20200	20200	0
145	20240909	161700	762320850	20200	20200	20200	20200	0
146	20240909	161600	762320850	20200	20200	20200	20200	0
147	20240909	161500	762320850	20200	20200	20200	20200	0
148	20240909	161400	762320850	20200	20200	20200	20200	0
149	20240909	161300	762320850	20200	20200	20200	20200	0
150	20240909	161200	762320850	20200	20200	20200	20200	0
151	20240909	161100	762320850	20200	20200	20200	20200	0
152	20240909	161000	762320850	20200	20200	20200	20200	396
153	20240909	160900	762320850	20200	20200	20200	20200	0
154	20240909	160800	762320850	20200	20200	20200	20200	0
155	20240909	160700	762320850	20200	20200	20200	20200	0
156	20240909	160600	762320850	20200	20200	20200	20200	0
157	20240909	160500	762320850	20200	20200	20200	20200	0
158	20240909	160400	762320850	20200	20200	20200	20200	0
159	20240909	160300	762320850	20200	20200	20200	20200	0
160	20240909	160200	762320850	20200	20200	20200	20200	0
161	20240909	160100	762320850	20200	20200	20200	20200	0
162	20240909	160000	762320850	20200	20200	20200	20200	0
163	20240909	155900	762320850	20200	20200	20200	20200	0
164	20240909	155800	762320850	20200	20200	20200	20200	0
165	20240909	155700	762320850	20200	20200	20200	20200	0
166	20240909	155600	762320850	20200	20200	20200	20200	0
167	20240909	155500	762320850	20200	20200	20200	20200	0
168	20240909	155400	762320850	20200	20200	20200	20200	0
169	20240909	155300	762320850	20200	20200	20200	20200	0
170	20240909	155200	762320850	20200	20200	20200	20200	0
171	20240909	155100	762320850	20200	20200	20200	20200	0
172	20240909	155000	762320850	20200	20200	20200	20200	0
173	20240909	154900	762320850	20200	20200	20200	20200	0
174	20240909	154800	762320850	20200	20200	20200	20200	0
175	20240909	154700	762320850	20200	20200	20200	20200	0
176	20240909	154600	762320850	20200	20200	20200	20200	0
177	20240909	154500	762320850	20200	20200	20200	20200	0
178	20240909	154400	762320850	20200	20200	20200	20200	0
179	20240909	154300	762320850	20200	20200	20200	20200	0
180	20240909	154200	762320850	20200	20200	20200	20200	0
181	20240909	154100	762320850	20200	20200	20200	20200	0
182	20240909	154000	762320850	20200	20200	20200	20200	396
183	20240909	153900	762320850	20200	20200	20200	20200	0
184	20240909	153800	762320850	20200	20200	20200	20200	0
185	20240909	153700	762320850	20200	20200	20200	20200	0
186	20240909	153600	762320850	20200	20200	20200	20200	0
187	20240909	153500	762320850	20200	20200	20200	20200	0
188	20240909	153400	762320850	20200	20200	20200	20200	0
189	20240909	153300	762320850	20200	20200	20200	20200	0
190	20240909	153200	762320850	20200	20200	20200	20200	0
191	20240909	153100	762320850	20200	20200	20200	20200	0
192	20240909	153000	762320850	20200	20200	20200	20200	396
193	20240909	152900	754321650	20250	20250	20250	20250	0
194	20240909	152800	754321650	20250	20250	20250	20250	0
195	20240909	152700	754321650	20250	20250	20250	20250	0
196	20240909	152600	754321650	20250	20250	20250	20250	0
197	20240909	152500	754321650	20250	20250	20250	20250	0
198	20240909	152400	754321650	20250	20250	20250	20250	0
199	20240909	152300	754321650	20250	20250	20250	20250	0
200	20240909	152200	754321650	20250	20250	20250	20250	0
201	20240909	152100	754321650	20250	20250	20250	20250	0
202	20240909	152000	754321650	20250	20250	20250	20250	0
203	20240909	151900	754321650	20250	20250	20250	20200	118
204	20240909	151800	751932450	20250	20250	20250	20250	1
205	20240909	151700	751912200	20250	20300	20300	20200	214
206	20240909	151600	747577750	20250	20250	20250	20250	10
207	20240909	151500	747375250	20300	20250	20300	20250	17
208	20240909	151400	747030900	20200	20250	20250	20200	21
209	20240909	151300	746605700	20200	20200	20200	20150	229
210	20240909	151200	741980250	20200	20250	20250	20200	8
211	20240909	151100	741818300	20200	20250	20250	20200	8
212	20240909	151000	741656350	20250	20250	20250	20200	88
213	20240909	150900	739877550	20200	20250	20250	20200	9
214	20240909	150800	739695350	20200	20200	20200	20200	44
215	20240909	150700	738806550	20250	20250	20250	20250	36
216	20240909	150600	738077550	20200	20200	20200	20200	0
217	20240909	150500	738077550	20200	20200	20250	20200	39
218	20240909	150400	737289400	20200	20250	20250	20200	13
219	20240909	150300	737026250	20250	20250	20250	20250	1
220	20240909	150200	737006000	20250	20250	20250	20250	7
221	20240909	150100	736864250	20200	20200	20250	20200	1196
222	20240909	150000	712654150	20200	20200	20200	20200	10
223	20240909	145900	712452150	20200	20250	20250	20200	29
224	20240909	145800	711865600	20200	20250	20250	20200	32
225	20240909	145700	711218800	20200	20200	20250	20200	17
226	20240909	145600	710875350	20250	20250	20250	20200	49
227	20240909	145500	709883200	20250	20200	20250	20200	59
228	20240909	145400	708691350	20200	20200	20250	20200	14
229	20240909	145300	708408150	20250	20200	20250	20200	16
230	20240909	145200	708084500	20250	20250	20250	20200	4
231	20240909	145100	708003600	20200	20200	20250	20200	15
232	20240909	145000	707700150	20200	20200	20250	20200	75
233	20240909	144900	706181850	20250	20250	20250	20200	8
234	20240909	144800	706020100	20200	20200	20250	20200	10
235	20240909	144700	705817750	20250	20250	20250	20200	7
236	20240909	144600	705676200	20250	20200	20250	20200	12
237	20240909	144500	705433400	20200	20200	20250	20200	13
238	20240909	144400	705170400	20250	20250	20250	20250	1
239	20240909	144300	705150150	20250	20200	20250	20200	34
240	20240909	144200	704462850	20200	20250	20250	20200	44
241	20240909	144100	703573600	20200	20200	20250	20200	6
242	20240909	144000	703452350	20250	20200	20250	20200	33
243	20240909	143900	702785300	20250	20200	20250	20200	13
244	20240909	143800	702522350	20200	20200	20250	20200	188
245	20240909	143700	698724700	20150	20200	20200	20150	13
246	20240909	143600	698462200	20200	20250	20250	20200	9
247	20240909	143500	698280250	20250	20200	20250	20200	14
248	20240909	143400	697997050	20200	20200	20250	20200	13
249	20240909	143300	697734050	20250	20200	20250	20150	307
250	20240909	143200	691532650	20200	20200	20250	20200	6
251	20240909	143100	691411400	20200	20200	20250	20150	170
252	20240909	143000	687977350	20200	20150	20200	20150	38
253	20240909	142900	687211500	20150	20150	20200	20150	40
254	20240909	142800	686403650	20150	20150	20200	20100	164
255	20240909	142700	683106450	20100	20200	20200	20100	54
256	20240909	142600	682019500	20200	20150	20200	20150	27
257	20240909	142500	681474350	20200	20150	20200	20100	28
258	20240909	142400	680910100	20150	20100	20150	20100	25
259	20240909	142300	680407150	20200	20150	20200	20150	12
260	20240909	142200	680164950	20200	20150	20200	20150	5
261	20240909	142100	680064100	20150	20200	20200	20150	59
262	20240909	142000	678874900	20150	20200	20200	20150	11
263	20240909	141900	678652850	20200	20150	20200	20150	9
264	20240909	141800	678471300	20150	20150	20200	20150	67
265	20240909	141700	677119650	20200	20100	20200	20100	240
266	20240909	141600	672283650	20150	20100	20150	20100	64
267	20240909	141500	670996800	20100	20100	20200	20100	12
268	20240909	141400	670755150	20100	20200	20200	20100	16
269	20240909	141300	670432750	20150	20200	20200	20150	119
270	20240909	141200	668034350	20150	20200	20200	20150	371
271	20240909	141100	660542200	20200	20150	20200	20150	12
272	20240909	141000	660300300	20150	20150	20200	20100	32
273	20240909	140900	659655700	20150	20150	20200	20150	8
274	20240909	140800	659494400	20100	20150	20200	20100	32
275	20240909	140700	658848350	20100	20100	20150	20100	145
276	20240909	140600	655928300	20100	20150	20150	20100	3
277	20240909	140500	655867950	20100	20100	20100	20050	16
278	20240909	140400	655546500	20150	20100	20150	20100	57
279	20240909	140300	654400350	20150	20100	20150	20100	109
280	20240909	140200	652209350	20100	20150	20150	20100	14
281	20240909	140100	651927500	20100	20150	20200	20100	134
282	20240909	140000	649227600	20150	20150	20200	20150	6
283	20240909	135900	649106650	20150	20150	20200	20150	179
284	20240909	135800	645491350	20150	20150	20200	20150	45
285	20240909	135700	644584550	20150	20100	20150	20100	6
286	20240909	135600	644463850	20100	20100	20200	20000	841
287	20240909	135500	627525650	20050	20000	20050	20000	50
288	20240909	135400	626524850	20050	20000	20050	20000	10
289	20240909	135300	626324500	20000	20050	20050	20000	14
290	20240909	135200	626044050	20050	20050	20100	20050	10
291	20240909	135100	625843450	20050	20100	20100	20000	6
292	20240909	135000	625723200	20000	20100	20100	20000	28
293	20240909	134900	625162000	20050	20050	20050	20000	28
294	20240909	134800	624600900	20050	20050	20050	20000	16
295	20240909	134700	624280450	20050	20050	20050	20000	104
296	20240909	134600	622195400	20100	20050	20100	20050	40
297	20240909	134500	621393000	20000	20050	20100	20000	206
298	20240909	134400	617262800	20050	20100	20100	20050	71
299	20240909	134300	615839100	20050	20050	20100	20050	14
300	20240909	134200	615558000	20100	20100	20100	20050	12
301	20240909	134100	615317000	20100	20050	20100	20050	34
302	20240909	134000	614635250	20050	20100	20100	20050	16
303	20240909	133900	614313900	20050	20100	20100	20050	11
304	20240909	133800	614092950	20050	20100	20100	20050	102
305	20240909	133700	612047750	20050	20100	20100	20050	13
306	20240909	133600	611786650	20000	20050	20050	20000	36
307	20240909	133500	611064900	20050	20000	20100	20000	692
308	20240909	133400	597192000	20000	20050	20050	20000	14
309	20240909	133300	596911550	20000	20000	20050	20000	40
310	20240909	133200	596111500	20050	20000	20050	20000	17
311	20240909	133100	595771000	20000	20050	20050	20000	14
312	20240909	133000	595490550	20000	20050	20050	20000	33
313	20240909	132900	594830500	20000	19980	20050	19980	12
314	20240909	132800	594590260	19980	20050	20050	19980	6
315	20240909	132700	594470100	20000	19960	20000	19960	136
316	20240909	132600	591750670	20000	19950	20000	19950	13
317	20240909	132500	591490800	19960	19960	19990	19960	283
318	20240909	132400	585835290	19960	19960	19980	19950	482
319	20240909	132300	576213600	19940	19940	19960	19940	125
320	20240909	132200	573718990	19940	19960	19960	19940	11
321	20240909	132100	573499550	19960	19940	19960	19940	223
322	20240909	132000	569049480	19950	19940	19950	19940	11
323	20240909	131900	568830070	19940	19950	19950	19940	18
324	20240909	131800	568471080	19940	19940	19960	19940	15
325	20240909	131700	568171890	19950	19940	19960	19940	9
326	20240909	131600	567992400	19950	19950	19950	19940	35
327	20240909	131500	567294190	19950	19950	19960	19950	10
328	20240909	131400	567094680	19940	19940	19940	19940	39
329	20240909	131300	566317020	19940	19940	19950	19920	19
330	20240909	131200	565938150	19960	19940	19960	19940	7
331	20240909	131100	565798550	19950	19920	19950	19920	12
332	20240909	131000	565559300	19940	19930	19940	19920	86
333	20240909	130900	563845140	19930	19940	19940	19930	13
334	20240909	130800	563585970	19930	19940	19940	19930	11
335	20240909	130700	563366670	19930	19930	19950	19930	16
336	20240909	130600	563047680	19940	19940	19940	19930	5
337	20240909	130500	562948010	19940	19910	19940	19910	53
338	20240909	130400	561892050	19910	19920	19930	19910	56
339	20240909	130300	560776820	19910	19910	19920	19910	12
340	20240909	130200	560537840	19910	19910	19920	19900	33
341	20240909	130100	559880810	19900	19920	19920	19900	15
342	20240909	130000	559582170	19920	19900	19920	19900	21
343	20240909	125900	559163960	19910	19910	19910	19910	18
344	20240909	125800	558805580	19920	19920	19920	19900	57
345	20240909	125700	557671140	19920	19920	19920	19920	12
346	20240909	125600	557432100	19910	19900	19910	19900	35
347	20240909	125500	556735500	19900	19910	19910	19900	23
348	20240909	125400	556277730	19910	19910	19910	19900	87
349	20240909	125300	554546230	19910	19930	19930	19910	10
350	20240909	125200	554347030	19930	19930	19930	19910	41
351	20240909	125100	553530540	19920	19920	19920	19920	15
352	20240909	125000	553231740	19920	19930	19930	19920	17
353	20240909	124900	552893030	19930	19930	19930	19930	7
354	20240909	124800	552753520	19920	19930	19930	19920	9
355	20240909	124700	552574170	19930	19930	19940	19930	12
356	20240909	124600	552335000	19930	19920	19930	19910	116
357	20240909	124500	550024850	19920	19910	19920	19910	26
358	20240909	124400	549507020	19910	19910	19920	19910	46
359	20240909	124300	548591100	19910	19900	19920	19900	29
360	20240909	124200	548013730	19900	19910	19910	19900	11
361	20240909	124100	547794760	19910	19920	19920	19910	73
362	20240909	124000	546341270	19910	19910	19920	19910	185
363	20240909	123900	542657820	19910	19940	19950	19910	131
364	20240909	123800	540048370	19960	19950	19960	19950	20
365	20240909	123700	539649300	19950	19930	19950	19920	53
366	20240909	123600	538592770	19920	19930	19930	19920	48
367	20240909	123500	537636540	19930	19920	19930	19920	25
368	20240909	123400	537138370	19920	19930	19930	19920	27
369	20240909	123300	536600350	19920	19930	19930	19920	34
370	20240909	123200	535923020	19930	19930	19940	19930	23
371	20240909	123100	535464460	19930	19930	19930	19930	19
372	20240909	123000	535085790	19930	19920	19930	19920	47
373	20240909	122900	534149490	19930	19920	19930	19920	35
374	20240909	122800	533452100	19920	19930	19930	19920	13
375	20240909	122700	533193110	19930	19930	19940	19920	309
376	20240909	122600	527034900	19930	19940	19940	19930	17
377	20240909	122500	526696000	19930	19930	19940	19930	15
378	20240909	122400	526397000	19940	19930	19940	19930	48
379	20240909	122300	525440290	19940	19930	19940	19930	36
380	20240909	122200	524722720	19940	19930	19940	19930	23
381	20240909	122100	524264270	19930	19970	19970	19930	348
382	20240909	122000	517325520	19960	19960	19970	19960	6
383	20240909	121900	517205750	19970	19970	19970	19970	17
384	20240909	121800	516866260	19970	19970	19970	19960	8
385	20240909	121700	516706550	19970	19970	19970	19970	8
386	20240909	121600	516546790	19970	19950	19970	19940	41
387	20240909	121500	515729150	19970	19940	19970	19940	32
388	20240909	121400	515090570	19950	20000	20000	19950	1230
389	20240909	121300	490504080	20000	20050	20050	20000	29
390	20240909	121200	489923280	20100	20100	20100	20100	3
391	20240909	121100	489862980	20100	20100	20100	20100	1
392	20240909	121000	489842880	20000	20050	20100	20000	72
393	20240909	120900	488399830	20100	20100	20100	20100	9
394	20240909	120800	488218930	20050	20100	20100	20050	55
395	20240909	120700	487113630	20050	20100	20100	20050	65
396	20240909	120600	485810030	20100	20050	20100	20050	4
397	20240909	120500	485729680	20100	20100	20100	20100	9
398	20240909	120400	485548780	20050	20100	20100	20050	31
399	20240909	120300	484926780	20050	20100	20100	20050	10
400	20240909	120200	484726130	20050	20050	20100	20050	47
401	20240909	120100	483783430	20050	20100	20100	20050	24
402	20240909	120000	483301280	20100	20100	20100	20100	3
403	20240909	115900	483240980	20100	20100	20100	20050	76
404	20240909	115800	481715330	20100	20050	20100	20050	26
405	20240909	115700	481193380	20100	20050	20100	20050	17
406	20240909	115600	480852080	20000	20100	20100	20000	47
407	20240909	115500	479910080	20100	20100	20100	20100	4
408	20240909	115400	479829680	20100	20050	20100	20050	11
409	20240909	115300	479608680	20050	19980	20050	19980	422
410	20240909	115200	471168220	20050	19960	20150	19950	298
411	20240909	115100	465189260	19960	19960	19960	19960	14
412	20240909	115000	464909820	19950	19960	19970	19950	22
413	20240909	114900	464470660	19950	19960	19960	19950	14
414	20240909	114800	464191240	19960	19950	19960	19950	152
415	20240909	114700	461158750	19960	19990	19990	19950	132
416	20240909	114600	458522830	19990	19980	19990	19970	14
417	20240909	114500	458243110	19980	19980	19980	19970	35
418	20240909	114400	457543830	19990	19990	19990	19990	5
419	20240909	114300	457443880	19980	19980	19990	19980	19
420	20240909	114200	457064170	19980	19990	20000	19980	20
421	20240909	114100	456664350	20000	20000	20000	19990	18
422	20240909	114000	456304460	19990	19980	19990	19980	6
423	20240909	113900	456184530	20000	19990	20000	19990	15
424	20240909	113800	455884550	19990	19980	19990	19980	8
425	20240909	113700	455724670	20050	20000	20050	20000	4
426	20240909	113600	455644570	20000	20000	20050	20000	27
427	20240909	113500	455104520	20050	20000	20050	19990	9
428	20240909	113400	454924490	19990	19990	20000	19990	76
429	20240909	113300	453404620	19980	19980	19980	19950	101
430	20240909	113200	451387180	19980	19980	19980	19980	8
431	20240909	113100	451227340	19980	19980	19980	19980	13
432	20240909	113000	450967600	19970	19990	19990	19970	29
433	20240909	112900	450388040	19990	19990	20000	19980	124
434	20240909	112800	447910380	20000	20000	20000	20000	25
435	20240909	112700	447410380	20000	20050	20050	19990	32
436	20240909	112600	446769990	20050	19980	20050	19980	39
437	20240909	112500	445990520	20050	20000	20050	19970	111
438	20240909	112400	443770590	19970	19950	19970	19950	165
439	20240909	112300	440475760	19960	19960	19960	19960	8
440	20240909	112200	440316080	19960	19950	19960	19950	51
441	20240909	112100	439298570	19950	19940	19950	19930	128
442	20240909	112000	436746040	19930	19950	19950	19930	68
443	20240909	111900	435390680	19920	19970	19970	19910	99
444	20240909	111800	433419320	19970	19980	19980	19920	31
445	20240909	111700	432801590	19910	19990	19990	19910	7
446	20240909	111600	432661740	19910	19940	19940	19900	711
447	20240909	111500	418498350	20050	20050	20050	19970	526
448	20240909	111400	407978490	20050	20050	20050	20050	3
449	20240909	111300	407918340	20000	20050	20050	20000	59
450	20240909	111200	406737890	20050	20050	20050	20050	15
451	20240909	111100	406437140	20050	19930	20100	19930	719
452	20240909	111000	392075970	19900	20000	20000	19900	1184
453	20240909	110900	368471490	20050	20050	20050	20050	3
454	20240909	110800	368411340	20050	20000	20050	19990	44
455	20240909	110700	367531110	20050	20050	20050	20000	17
456	20240909	110600	367190710	19990	20050	20050	19990	653
457	20240909	110500	354130860	20050	20050	20050	20000	33
458	20240909	110400	353470460	20050	20050	20050	20050	6
459	20240909	110300	353350160	20050	20050	20050	20050	3
460	20240909	110200	353290010	20050	20050	20050	20000	148
461	20240909	110100	350329510	20050	20050	20050	20050	7
462	20240909	110000	350189160	20050	20050	20050	20050	3
463	20240909	105900	350129010	20050	20100	20100	20050	29
464	20240909	105800	349547510	20000	20100	20100	20000	233
465	20240909	105700	344876860	20050	20100	20100	20000	1164
466	20240909	105600	321493860	20050	20100	20100	20050	527
467	20240909	105500	310927060	20100	20100	20100	20100	3
468	20240909	105400	310866760	20100	20100	20100	20050	11
469	20240909	105300	310645710	20050	20100	20100	20050	60
470	20240909	105200	309442360	20050	20100	20100	20050	102
471	20240909	105100	307392210	20100	20100	20100	20100	10
472	20240909	105000	307191210	20050	20100	20100	20050	36
473	20240909	104900	306469060	20100	20100	20100	20100	1
474	20240909	104800	306448960	20100	20000	20100	20000	62
475	20240909	104700	305207260	20050	20050	20050	20050	32
476	20240909	104600	304565660	20050	20050	20050	20050	9
477	20240909	104500	304385210	20050	20050	20050	20000	49
478	20240909	104400	303404710	20050	20050	20050	20050	1
479	20240909	104300	303384660	20050	20050	20050	20050	6
480	20240909	104200	303264360	20050	20050	20050	20000	39
481	20240909	104100	302483660	20050	20050	20050	20050	1
482	20240909	104000	302463610	20050	20050	20050	20000	10
483	20240909	103900	302263160	20000	20050	20050	20000	33
484	20240909	103800	301602960	20000	20050	20050	20000	19
485	20240909	103700	301222560	20000	20000	20050	20000	25
486	20240909	103600	300722160	20050	20050	20050	20050	84
487	20240909	103500	299037960	20050	20050	20050	20050	106
488	20240909	103400	296912660	20050	20000	20050	20000	70
489	20240909	103300	295512210	20000	20100	20100	20000	478
490	20240909	103200	285951560	20100	20100	20100	20100	1
491	20240909	103100	285931460	20100	20050	20100	20050	77
492	20240909	103000	284387160	20050	20100	20100	20050	6
493	20240909	102900	284266760	20100	20100	20100	20100	7
494	20240909	102800	284126060	20050	20050	20050	20050	24
495	20240909	102700	283644860	20100	20100	20100	20100	3
496	20240909	102600	283584560	20000	20000	20100	20000	118
497	20240909	102500	281219510	20000	20050	20100	20000	45
498	20240909	102400	280318060	20100	20100	20100	20100	3
499	20240909	102300	280257760	20100	20100	20100	20050	15
500	20240909	102200	279956560	20100	20100	20100	20050	26
501	20240909	102100	279435160	20050	20100	20100	20050	171
502	20240909	102000	276003710	20100	20100	20100	20100	8
503	20240909	101900	275842910	20050	20100	20150	20050	40
504	20240909	101800	275039210	20150	20150	20150	20150	8
505	20240909	101700	274878010	20150	20150	20150	20150	3
506	20240909	101600	274817560	20150	20200	20200	20150	10
507	20240909	101500	274616010	20200	20200	20200	20200	9
508	20240909	101400	274434210	20150	20150	20150	20150	1
509	20240909	101300	274414060	20150	20200	20200	20150	35
510	20240909	101200	273708410	20250	20200	20250	20200	88
511	20240909	101100	271930660	20250	20200	20250	20200	27
512	20240909	101000	271385060	20200	20200	20250	20200	25
513	20240909	100900	270879660	20250	20250	20250	20200	54
514	20240909	100800	269786260	20250	20250	20250	20200	36
515	20240909	100700	269058660	20200	20250	20250	20200	71
516	20240909	100600	267623960	20250	20200	20250	20200	17
517	20240909	100500	267280460	20200	20200	20250	20200	227
518	20240909	100400	262695010	20200	20200	20200	20150	72
519	20240909	100300	261244110	20150	20150	20150	20150	230
520	20240909	100200	256609610	20150	20150	20150	20100	51
521	20240909	100100	255583360	20100	20050	20100	20050	401
522	20240909	100000	247524710	20000	20050	20050	20000	16
523	20240909	095900	247204310	20000	20000	20000	20000	27
524	20240909	095800	246664310	20050	20050	20050	20050	20
525	20240909	095700	246263310	20050	20050	20050	20050	31
526	20240909	095600	245641760	20050	20050	20050	20050	160
527	20240909	095500	242433760	20050	20050	20050	20050	67
528	20240909	095400	241090410	20050	20050	20050	20050	23
529	20240909	095300	240629260	20100	20050	20100	20050	137
530	20240909	095200	237880910	20050	20050	20050	20050	10
531	20240909	095100	237680410	20050	20000	20050	20000	437
532	20240909	095000	228937410	20050	20050	20050	20050	6
533	20240909	094900	228817110	20000	20000	20000	20000	150
534	20240909	094800	225817110	20050	20050	20050	20050	43
535	20240909	094700	224954960	20050	20050	20050	20050	74
536	20240909	094600	223471260	20050	20050	20050	20050	3
537	20240909	094500	223411110	20050	20100	20100	20050	19
538	20240909	094400	223030110	20050	20100	20100	20050	51
539	20240909	094300	222006910	20150	20150	20150	20150	0
540	20240909	094200	222006910	20150	20150	20150	20150	249
541	20240909	094100	216989560	20150	20150	20150	20150	343
542	20240909	094000	210078110	20200	20200	20200	20200	117
543	20240909	093900	207714710	20200	20200	20200	20200	5
544	20240909	093800	207613710	20200	20200	20200	20200	505
545	20240909	093700	197412710	20150	20200	20200	20150	8
546	20240909	093600	197251160	20200	20200	20200	20200	2
547	20240909	093500	197210760	20200	20200	20200	20200	1
548	20240909	093400	197190560	20200	20200	20200	20200	7
549	20240909	093300	197049160	20200	20200	20200	20200	133
550	20240909	093200	194362560	20300	20200	20300	20200	413
551	20240909	093100	185995110	20200	20200	20200	20200	39
552	20240909	093000	185207310	20150	20200	20200	20150	490
553	20240909	092900	175332160	20250	20200	20250	20200	200
554	20240909	092800	171284510	20150	20150	20150	20150	0
555	20240909	092700	171284510	20150	20150	20150	20150	1
556	20240909	092600	171264360	20150	20150	20150	20150	1
557	20240909	092500	171244210	20150	20250	20250	20150	179
558	20240909	092400	167636960	20250	20250	20300	20250	159
559	20240909	092300	164416210	20300	20300	20300	20200	211
560	20240909	092200	160143710	20250	20150	20250	20150	53
561	20240909	092100	159070560	20250	20250	20300	20250	1051
562	20240909	092000	137787310	20250	20200	20250	20150	363
563	20240909	091900	130437910	20200	20150	20200	20150	204
564	20240909	091800	126325460	20100	20050	20100	20050	366
565	20240909	091700	118969460	20050	19970	20050	19970	510
566	20240909	091600	108758980	19920	19920	19920	19920	1
567	20240909	091500	108739060	19980	19980	19980	19980	3
568	20240909	091400	108679120	19900	19900	19900	19900	71
569	20240909	091300	107266220	19900	19870	19900	19870	31
570	20240909	091200	106649540	19870	19900	19900	19860	386
571	20240909	091100	98971760	19900	19990	19990	19900	686
572	20240909	091000	85319910	19990	19750	19990	19750	1354
573	20240909	090900	58351350	19860	19770	19860	19750	104
574	20240909	090800	56296170	19760	19750	19760	19750	8
575	20240909	090700	56138160	19750	19750	19750	19750	46
576	20240909	090600	55229660	19750	19750	19750	19750	140
577	20240909	090500	52464660	19750	19800	19800	19750	612
578	20240909	090400	40361840	19800	19800	19800	19800	104
579	20240909	090300	38302640	19800	19910	19910	19790	136
580	20240909	090200	35606220	19910	19920	19920	19900	202
581	20240909	090100	31584680	19710	19770	19770	19710	566
582	20240909	090000	20395700	19770	19770	19770	19710	1032