KissMeData/192080/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	202800	4684656450	49700	49700	49700	49700	4161
3	20240902	202700	4684656450	49700	49700	49700	49700	0
4	20240902	202600	4684656450	49700	49700	49700	49700	0
5	20240902	202500	4684656450	49700	49700	49700	49700	0
6	20240902	202400	4684656450	49700	49700	49700	49700	0
7	20240902	202300	4684656450	49700	49700	49700	49700	0
8	20240902	202200	4684656450	49700	49700	49700	49700	0
9	20240902	202100	4684656450	49700	49700	49700	49700	0
10	20240902	202000	4684656450	49700	49700	49700	49700	0
11	20240902	201900	4684656450	49700	49700	49700	49700	0
12	20240902	201800	4684656450	49700	49700	49700	49700	0
13	20240902	201700	4684656450	49700	49700	49700	49700	0
14	20240902	201600	4684656450	49700	49700	49700	49700	0
15	20240902	201500	4684656450	49700	49700	49700	49700	0
16	20240902	201400	4684656450	49700	49700	49700	49700	0
17	20240902	201300	4684656450	49700	49700	49700	49700	0
18	20240902	201200	4684656450	49700	49700	49700	49700	0
19	20240902	201100	4684656450	49700	49700	49700	49700	0
20	20240902	201000	4684656450	49700	49700	49700	49700	0
21	20240902	200900	4684656450	49700	49700	49700	49700	0
22	20240902	200800	4684656450	49700	49700	49700	49700	0
23	20240902	200700	4684656450	49700	49700	49700	49700	0
24	20240902	200600	4684656450	49700	49700	49700	49700	0
25	20240902	200500	4684656450	49700	49700	49700	49700	0
26	20240902	200400	4684656450	49700	49700	49700	49700	0
27	20240902	200300	4684656450	49700	49700	49700	49700	0
28	20240902	200200	4684656450	49700	49700	49700	49700	0
29	20240902	200100	4684656450	49700	49700	49700	49700	0
30	20240902	200000	4684656450	49700	49700	49700	49700	0
31	20240902	195900	4684656450	49700	49700	49700	49700	0
32	20240902	195800	4684656450	49700	49700	49700	49700	4161
33	20240902	195700	4684656450	49700	49700	49700	49700	0
34	20240902	195600	4684656450	49700	49700	49700	49700	0
35	20240902	195500	4684656450	49700	49700	49700	49700	0
36	20240902	195400	4684656450	49700	49700	49700	49700	0
37	20240902	195300	4684656450	49700	49700	49700	49700	0
38	20240902	195200	4684656450	49700	49700	49700	49700	0
39	20240902	195100	4684656450	49700	49700	49700	49700	0
40	20240902	195000	4684656450	49700	49700	49700	49700	0
41	20240902	194900	4684656450	49700	49700	49700	49700	0
42	20240902	194800	4684656450	49700	49700	49700	49700	0
43	20240902	194700	4684656450	49700	49700	49700	49700	0
44	20240902	194600	4684656450	49700	49700	49700	49700	0
45	20240902	194500	4684656450	49700	49700	49700	49700	0
46	20240902	194400	4684656450	49700	49700	49700	49700	0
47	20240902	194300	4684656450	49700	49700	49700	49700	0
48	20240902	194200	4684656450	49700	49700	49700	49700	0
49	20240902	194100	4684656450	49700	49700	49700	49700	0
50	20240902	194000	4684656450	49700	49700	49700	49700	0
51	20240902	193900	4684656450	49700	49700	49700	49700	0
52	20240902	193800	4684656450	49700	49700	49700	49700	0
53	20240902	193700	4684656450	49700	49700	49700	49700	0
54	20240902	193600	4684656450	49700	49700	49700	49700	0
55	20240902	193500	4684656450	49700	49700	49700	49700	0
56	20240902	193400	4684656450	49700	49700	49700	49700	0
57	20240902	193300	4684656450	49700	49700	49700	49700	0
58	20240902	193200	4684656450	49700	49700	49700	49700	0
59	20240902	193100	4684656450	49700	49700	49700	49700	0
60	20240902	193000	4684656450	49700	49700	49700	49700	0
61	20240902	192900	4684656450	49700	49700	49700	49700	0
62	20240902	192800	4684656450	49700	49700	49700	49700	4161
63	20240902	192700	4684656450	49700	49700	49700	49700	0
64	20240902	192600	4684656450	49700	49700	49700	49700	0
65	20240902	192500	4684656450	49700	49700	49700	49700	0
66	20240902	192400	4684656450	49700	49700	49700	49700	0
67	20240902	192300	4684656450	49700	49700	49700	49700	0
68	20240902	192200	4684656450	49700	49700	49700	49700	0
69	20240902	192100	4684656450	49700	49700	49700	49700	0
70	20240902	192000	4684656450	49700	49700	49700	49700	0
71	20240902	191900	4684656450	49700	49700	49700	49700	0
72	20240902	191800	4684656450	49700	49700	49700	49700	0
73	20240902	191700	4684656450	49700	49700	49700	49700	0
74	20240902	191600	4684656450	49700	49700	49700	49700	0
75	20240902	191500	4684656450	49700	49700	49700	49700	0
76	20240902	191400	4684656450	49700	49700	49700	49700	0
77	20240902	191300	4684656450	49700	49700	49700	49700	0
78	20240902	191200	4684656450	49700	49700	49700	49700	0
79	20240902	191100	4684656450	49700	49700	49700	49700	0
80	20240902	191000	4684656450	49700	49700	49700	49700	0
81	20240902	190900	4684656450	49700	49700	49700	49700	0
82	20240902	190800	4684656450	49700	49700	49700	49700	0
83	20240902	190700	4684656450	49700	49700	49700	49700	0
84	20240902	190600	4684656450	49700	49700	49700	49700	0
85	20240902	190500	4684656450	49700	49700	49700	49700	0
86	20240902	190400	4684656450	49700	49700	49700	49700	0
87	20240902	190300	4684656450	49700	49700	49700	49700	0
88	20240902	190200	4684656450	49700	49700	49700	49700	0
89	20240902	190100	4684656450	49700	49700	49700	49700	0
90	20240902	190000	4684656450	49700	49700	49700	49700	0
91	20240902	185900	4684656450	49700	49700	49700	49700	0
92	20240902	185800	4684656450	49700	49700	49700	49700	4161
93	20240902	185700	4684656450	49700	49700	49700	49700	0
94	20240902	185600	4684656450	49700	49700	49700	49700	0
95	20240902	185500	4684656450	49700	49700	49700	49700	0
96	20240902	185400	4684656450	49700	49700	49700	49700	0
97	20240902	185300	4684656450	49700	49700	49700	49700	0
98	20240902	185200	4684656450	49700	49700	49700	49700	0
99	20240902	185100	4684656450	49700	49700	49700	49700	0
100	20240902	185000	4684656450	49700	49700	49700	49700	0
101	20240902	184900	4684656450	49700	49700	49700	49700	0
102	20240902	184800	4684656450	49700	49700	49700	49700	0
103	20240902	184700	4684656450	49700	49700	49700	49700	0
104	20240902	184600	4684656450	49700	49700	49700	49700	0
105	20240902	184500	4684656450	49700	49700	49700	49700	0
106	20240902	184400	4684656450	49700	49700	49700	49700	0
107	20240902	184300	4684656450	49700	49700	49700	49700	0
108	20240902	184200	4684656450	49700	49700	49700	49700	0
109	20240902	184100	4684656450	49700	49700	49700	49700	0
110	20240902	184000	4684656450	49700	49700	49700	49700	0
111	20240902	183900	4684656450	49700	49700	49700	49700	0
112	20240902	183800	4684656450	49700	49700	49700	49700	0
113	20240902	183700	4684656450	49700	49700	49700	49700	0
114	20240902	183600	4684656450	49700	49700	49700	49700	0
115	20240902	183500	4684656450	49700	49700	49700	49700	0
116	20240902	183400	4684656450	49700	49700	49700	49700	0
117	20240902	183300	4684656450	49700	49700	49700	49700	0
118	20240902	183200	4684656450	49700	49700	49700	49700	0
119	20240902	183100	4684656450	49700	49700	49700	49700	0
120	20240902	183000	4684656450	49700	49700	49700	49700	0
121	20240902	182900	4684656450	49700	49700	49700	49700	0
122	20240902	182800	4684656450	49700	49700	49700	49700	4161
123	20240902	182700	4684656450	49700	49700	49700	49700	0
124	20240902	182600	4684656450	49700	49700	49700	49700	0
125	20240902	182500	4684656450	49700	49700	49700	49700	0
126	20240902	182400	4684656450	49700	49700	49700	49700	0
127	20240902	182300	4684656450	49700	49700	49700	49700	0
128	20240902	182200	4684656450	49700	49700	49700	49700	0
129	20240902	182100	4684656450	49700	49700	49700	49700	0
130	20240902	182000	4684656450	49700	49700	49700	49700	0
131	20240902	181900	4684656450	49700	49700	49700	49700	0
132	20240902	181800	4684656450	49700	49700	49700	49700	0
133	20240902	181700	4684656450	49700	49700	49700	49700	0
134	20240902	181600	4684656450	49700	49700	49700	49700	0
135	20240902	181500	4684656450	49700	49700	49700	49700	0
136	20240902	181400	4684656450	49700	49700	49700	49700	0
137	20240902	181300	4684656450	49700	49700	49700	49700	0
138	20240902	181200	4684656450	49700	49700	49700	49700	0
139	20240902	181100	4684656450	49700	49700	49700	49700	0
140	20240902	181000	4684656450	49700	49700	49700	49700	0
141	20240902	180900	4684656450	49700	49700	49700	49700	0
142	20240902	180800	4684656450	49700	49700	49700	49700	0
143	20240902	180700	4684656450	49700	49700	49700	49700	0
144	20240902	180600	4684656450	49700	49700	49700	49700	0
145	20240902	180500	4684656450	49700	49700	49700	49700	0
146	20240902	180400	4684656450	49700	49700	49700	49700	0
147	20240902	180300	4684656450	49700	49700	49700	49700	0
148	20240902	180200	4684656450	49700	49700	49700	49700	0
149	20240902	180100	4684656450	49700	49700	49700	49700	0
150	20240902	180000	4684656450	49700	49700	49700	49700	0
151	20240902	175900	4684656450	49700	49700	49700	49700	0
152	20240902	175800	4684656450	49700	49700	49700	49700	4161
153	20240902	175700	4684656450	49700	49700	49700	49700	0
154	20240902	175600	4684656450	49700	49700	49700	49700	0
155	20240902	175500	4684656450	49700	49700	49700	49700	0
156	20240902	175400	4684656450	49700	49700	49700	49700	0
157	20240902	175300	4684656450	49700	49700	49700	49700	0
158	20240902	175200	4684656450	49700	49700	49700	49700	0
159	20240902	175100	4684656450	49700	49700	49700	49700	0
160	20240902	175000	4684656450	49700	49700	49700	49700	0
161	20240902	174900	4684656450	49700	49700	49700	49700	0
162	20240902	174800	4684656450	49700	49700	49700	49700	0
163	20240902	174700	4684656450	49700	49700	49700	49700	0
164	20240902	174600	4684656450	49700	49700	49700	49700	0
165	20240902	174500	4684656450	49700	49700	49700	49700	0
166	20240902	174400	4684656450	49700	49700	49700	49700	0
167	20240902	174300	4684656450	49700	49700	49700	49700	0
168	20240902	174200	4684656450	49700	49700	49700	49700	0
169	20240902	174100	4684656450	49700	49700	49700	49700	0
170	20240902	174000	4684656450	49700	49700	49700	49700	0
171	20240902	173900	4684656450	49700	49700	49700	49700	0
172	20240902	173800	4684656450	49700	49700	49700	49700	0
173	20240902	173700	4684656450	49700	49700	49700	49700	0
174	20240902	173600	4684656450	49700	49700	49700	49700	0
175	20240902	173500	4684656450	49700	49700	49700	49700	0
176	20240902	173400	4684656450	49700	49700	49700	49700	0
177	20240902	173300	4684656450	49700	49700	49700	49700	0
178	20240902	173200	4684656450	49700	49700	49700	49700	0
179	20240902	173100	4684656450	49700	49700	49700	49700	0
180	20240902	173000	4684656450	49700	49700	49700	49700	0
181	20240902	172900	4684656450	49700	49700	49700	49700	0
182	20240902	172800	4684656450	49700	49700	49700	49700	4161
183	20240902	172700	4684656450	49700	49700	49700	49700	0
184	20240902	172600	4684656450	49700	49700	49700	49700	0
185	20240902	172500	4684656450	49700	49700	49700	49700	0
186	20240902	172400	4684656450	49700	49700	49700	49700	0
187	20240902	172300	4684656450	49700	49700	49700	49700	0
188	20240902	172200	4684656450	49700	49700	49700	49700	0
189	20240902	172100	4684656450	49700	49700	49700	49700	0
190	20240902	172000	4684656450	49700	49700	49700	49700	0
191	20240902	171900	4684656450	49700	49700	49700	49700	0
192	20240902	171800	4684656450	49700	49700	49700	49700	0
193	20240902	171700	4684656450	49700	49700	49700	49700	0
194	20240902	171600	4684656450	49700	49700	49700	49700	0
195	20240902	171500	4684656450	49700	49700	49700	49700	0
196	20240902	171400	4684656450	49700	49700	49700	49700	0
197	20240902	171300	4684656450	49700	49700	49700	49700	0
198	20240902	171200	4684656450	49700	49700	49700	49700	0
199	20240902	171100	4684656450	49700	49700	49700	49700	0
200	20240902	171000	4684656450	49700	49700	49700	49700	0
201	20240902	170900	4684656450	49700	49700	49700	49700	0
202	20240902	170800	4684656450	49700	49700	49700	49700	0
203	20240902	170700	4684656450	49700	49700	49700	49700	0
204	20240902	170600	4684656450	49700	49700	49700	49700	0
205	20240902	170500	4684656450	49700	49700	49700	49700	0
206	20240902	170400	4684656450	49700	49700	49700	49700	0
207	20240902	170300	4684656450	49700	49700	49700	49700	0
208	20240902	170200	4684656450	49700	49700	49700	49700	0
209	20240902	170100	4684656450	49700	49700	49700	49700	0
210	20240902	170000	4684656450	49700	49700	49700	49700	0
211	20240902	165900	4684656450	49700	49700	49700	49700	0
212	20240902	165800	4684656450	49700	49700	49700	49700	4161
213	20240902	165700	4684656450	49700	49700	49700	49700	0
214	20240902	165600	4684656450	49700	49700	49700	49700	0
215	20240902	165500	4684656450	49700	49700	49700	49700	0
216	20240902	165400	4684656450	49700	49700	49700	49700	0
217	20240902	165300	4684656450	49700	49700	49700	49700	0
218	20240902	165200	4684656450	49700	49700	49700	49700	0
219	20240902	165100	4684656450	49700	49700	49700	49700	0
220	20240902	165000	4684656450	49700	49700	49700	49700	0
221	20240902	164900	4684656450	49700	49700	49700	49700	0
222	20240902	164800	4684656450	49700	49700	49700	49700	0
223	20240902	164700	4684656450	49700	49700	49700	49700	0
224	20240902	164600	4684656450	49700	49700	49700	49700	0
225	20240902	164500	4684656450	49700	49700	49700	49700	0
226	20240902	164400	4684656450	49700	49700	49700	49700	0
227	20240902	164300	4684656450	49700	49700	49700	49700	0
228	20240902	164200	4684656450	49700	49700	49700	49700	0
229	20240902	164100	4684656450	49700	49700	49700	49700	0
230	20240902	164000	4684656450	49700	49700	49700	49700	0
231	20240902	163900	4684656450	49700	49700	49700	49700	0
232	20240902	163800	4684656450	49700	49700	49700	49700	0
233	20240902	163700	4684656450	49700	49700	49700	49700	0
234	20240902	163600	4684656450	49700	49700	49700	49700	0
235	20240902	163500	4684656450	49700	49700	49700	49700	0
236	20240902	163400	4684656450	49700	49700	49700	49700	0
237	20240902	163300	4684656450	49700	49700	49700	49700	0
238	20240902	163200	4684656450	49700	49700	49700	49700	0
239	20240902	163100	4684656450	49700	49700	49700	49700	0
240	20240902	163000	4684656450	49700	49700	49700	49700	0
241	20240902	162900	4684656450	49700	49700	49700	49700	0
242	20240902	162800	4684656450	49700	49700	49700	49700	4161
243	20240902	162700	4684656450	49700	49700	49700	49700	0
244	20240902	162600	4684656450	49700	49700	49700	49700	0
245	20240902	162500	4684656450	49700	49700	49700	49700	0
246	20240902	162400	4684656450	49700	49700	49700	49700	0
247	20240902	162300	4684656450	49700	49700	49700	49700	0
248	20240902	162200	4684656450	49700	49700	49700	49700	0
249	20240902	162100	4684656450	49700	49700	49700	49700	0
250	20240902	162000	4684656450	49700	49700	49700	49700	0
251	20240902	161900	4684656450	49700	49700	49700	49700	0
252	20240902	161800	4684656450	49700	49700	49700	49700	0
253	20240902	161700	4684656450	49700	49700	49700	49700	0
254	20240902	161600	4684656450	49700	49700	49700	49700	0
255	20240902	161500	4684656450	49700	49700	49700	49700	0
256	20240902	161400	4684656450	49700	49700	49700	49700	0
257	20240902	161300	4684656450	49700	49700	49700	49700	0
258	20240902	161200	4684656450	49700	49700	49700	49700	0
259	20240902	161100	4684656450	49700	49700	49700	49700	0
260	20240902	161000	4684656450	49700	49700	49700	49700	0
261	20240902	160900	4684656450	49700	49700	49700	49700	0
262	20240902	160800	4684656450	49700	49700	49700	49700	0
263	20240902	160700	4684656450	49700	49700	49700	49700	0
264	20240902	160600	4684656450	49700	49700	49700	49700	0
265	20240902	160500	4684656450	49700	49700	49700	49700	0
266	20240902	160400	4684656450	49700	49700	49700	49700	0
267	20240902	160300	4684656450	49700	49700	49700	49700	0
268	20240902	160200	4684656450	49700	49700	49700	49700	0
269	20240902	160100	4684656450	49700	49700	49700	49700	0
270	20240902	160000	4684656450	49700	49700	49700	49700	0
271	20240902	155900	4684656450	49700	49700	49700	49700	0
272	20240902	155800	4684656450	49700	49700	49700	49700	4161
273	20240902	155700	4684656450	49700	49700	49700	49700	0
274	20240902	155600	4684656450	49700	49700	49700	49700	0
275	20240902	155500	4684656450	49700	49700	49700	49700	0
276	20240902	155400	4684656450	49700	49700	49700	49700	0
277	20240902	155300	4684656450	49700	49700	49700	49700	0
278	20240902	155200	4684656450	49700	49700	49700	49700	0
279	20240902	155100	4684656450	49700	49700	49700	49700	0
280	20240902	155000	4684656450	49700	49700	49700	49700	0
281	20240902	154900	4684656450	49700	49700	49700	49700	0
282	20240902	154800	4684656450	49700	49700	49700	49700	0
283	20240902	154700	4684656450	49700	49700	49700	49700	0
284	20240902	154600	4684656450	49700	49700	49700	49700	0
285	20240902	154500	4684656450	49700	49700	49700	49700	0
286	20240902	154400	4684656450	49700	49700	49700	49700	0
287	20240902	154300	4684656450	49700	49700	49700	49700	0
288	20240902	154200	4684656450	49700	49700	49700	49700	0
289	20240902	154100	4684656450	49700	49700	49700	49700	0
290	20240902	154000	4684656450	49700	49700	49700	49700	0
291	20240902	153900	4684656450	49700	49700	49700	49700	0
292	20240902	153800	4684656450	49700	49700	49700	49700	0
293	20240902	153700	4684656450	49700	49700	49700	49700	0
294	20240902	153600	4684656450	49700	49700	49700	49700	0
295	20240902	153500	4684656450	49700	49700	49700	49700	0
296	20240902	153400	4684656450	49700	49700	49700	49700	0
297	20240902	153300	4684656450	49700	49700	49700	49700	0
298	20240902	153200	4684656450	49700	49700	49700	49700	0
299	20240902	153100	4684656450	49700	49700	49700	49700	0
300	20240902	153000	4684656450	49700	49700	49700	49700	4161
301	20240902	152900	4477854750	49750	49750	49750	49750	0
302	20240902	152800	4477854750	49750	49750	49750	49750	0
303	20240902	152700	4477854750	49750	49750	49750	49750	0
304	20240902	152600	4477854750	49750	49750	49750	49750	0
305	20240902	152500	4477854750	49750	49750	49750	49750	0
306	20240902	152400	4477854750	49750	49750	49750	49750	0
307	20240902	152300	4477854750	49750	49750	49750	49750	0
308	20240902	152200	4477854750	49750	49750	49750	49750	0
309	20240902	152100	4477854750	49750	49750	49750	49750	0
310	20240902	152000	4477854750	49750	49750	49750	49750	0
311	20240902	151900	4477854750	49750	49700	49750	49650	358
312	20240902	151800	4460071400	49700	49750	49750	49650	200
313	20240902	151700	4450136100	49650	49750	49800	49650	701
314	20240902	151600	4415305450	49750	49700	49750	49700	170
315	20240902	151500	4406853850	49700	49700	49800	49700	172
316	20240902	151400	4398301700	49700	49700	49750	49650	156
317	20240902	151300	4390550550	49700	49750	49750	49650	201
318	20240902	151200	4380566150	49700	49700	49750	49700	202
319	20240902	151100	4370526100	49700	49700	49800	49700	253
320	20240902	151000	4357946400	49800	49800	49800	49700	355
321	20240902	150900	4340296050	49800	49850	49850	49750	462
322	20240902	150800	4317300950	49800	49850	49950	49800	653
323	20240902	150700	4284701400	49850	49800	49900	49800	210
324	20240902	150600	4274231100	50000	49850	50000	49750	554
325	20240902	150500	4246593750	49850	49800	49900	49800	227
326	20240902	150400	4235285900	49800	49800	49950	49750	347
327	20240902	150300	4217990500	49800	49800	49850	49800	149
328	20240902	150200	4210567600	49850	49800	49850	49700	238
329	20240902	150100	4198724150	49800	49800	49800	49750	134
330	20240902	150000	4192053550	49800	49850	49850	49750	189
331	20240902	145900	4182641300	49900	49850	49900	49850	249
332	20240902	145800	4170224600	49900	50100	50100	49900	993
333	20240902	145700	4120606500	50100	50000	50100	50000	260
334	20240902	145600	4107597100	50100	50100	50100	50000	46
335	20240902	145500	4105293600	50100	50000	50100	50000	70
336	20240902	145400	4101786900	50100	50000	50100	50000	87
337	20240902	145300	4097432700	50000	50000	50100	50000	153
338	20240902	145200	4089768500	50000	50000	50100	50000	239
339	20240902	145100	4077800800	50100	50100	50100	50000	153
340	20240902	145000	4070140800	50100	50100	50100	50100	260
341	20240902	144900	4057114800	50100	50000	50100	50000	306
342	20240902	144800	4041797200	50000	50000	50000	49950	91
343	20240902	144700	4037248900	50000	50000	50000	50000	90
344	20240902	144600	4032748900	50000	50000	50000	49950	231
345	20240902	144500	4021199450	50000	50000	50100	49900	328
346	20240902	144400	4004795000	50000	50000	50100	50000	75
347	20240902	144300	4001044700	50000	49900	50000	49900	117
348	20240902	144200	3995198750	49900	49950	50000	49900	62
349	20240902	144100	3992104150	50000	49950	50000	49950	97
350	20240902	144000	3987258650	49900	49900	49900	49900	72
351	20240902	143900	3983665850	49950	49950	49950	49900	128
352	20240902	143800	3977273950	49950	49950	49950	49950	30
353	20240902	143700	3975775450	49950	49900	50000	49850	140
354	20240902	143600	3968789900	49900	49950	49950	49900	66
355	20240902	143500	3965493250	49950	50000	50000	49950	573
356	20240902	143400	3936846600	50000	49900	50000	49900	700
357	20240902	143300	3901869500	49900	49900	49900	49850	86
358	20240902	143200	3897578200	49950	49750	50000	49750	932
359	20240902	143100	3851028450	49800	49850	49850	49750	212
360	20240902	143000	3840472850	49850	49900	49900	49800	80
361	20240902	142900	3836483650	49900	49900	49900	49850	78
362	20240902	142800	3832591500	49850	49850	49900	49800	65
363	20240902	142700	3829352700	49850	49750	49900	49750	175
364	20240902	142600	3820637600	49750	49800	49800	49750	10
365	20240902	142500	3820139700	49800	49900	49900	49800	159
366	20240902	142400	3812209800	49900	49850	49900	49850	30
367	20240902	142300	3810712950	49900	49800	49900	49750	97
368	20240902	142200	3805881900	49800	49800	49850	49750	34
369	20240902	142100	3804188750	49750	49800	50000	49750	1945
370	20240902	142000	3707009250	49800	49800	49800	49750	39
371	20240902	141900	3705067250	49800	49700	49900	49700	126
372	20240902	141800	3698787500	49800	49850	49850	49800	242
373	20240902	141700	3686727650	49800	49800	49850	49750	406
374	20240902	141600	3666497600	49800	49850	49850	49800	55
375	20240902	141500	3663756900	49800	49750	49800	49750	75
376	20240902	141400	3660023000	49750	49800	49800	49700	93
377	20240902	141300	3655396250	49800	49750	49800	49750	40
378	20240902	141200	3653404650	49750	49700	49750	49700	48
379	20240902	141100	3651016800	49750	49700	49800	49700	112
380	20240902	141000	3645447000	49700	49800	49800	49700	52
381	20240902	140900	3642859350	49800	49800	49800	49700	124
382	20240902	140800	3636688000	49800	49750	49800	49750	64
383	20240902	140700	3633502850	49800	49800	49800	49800	50
384	20240902	140600	3631012850	49750	49800	49800	49750	58
385	20240902	140500	3628124600	49800	49800	49800	49750	118
386	20240902	140400	3622250800	49800	49850	49850	49750	82
387	20240902	140300	3618165150	49850	49800	49850	49750	86
388	20240902	140200	3613881000	49850	49750	49850	49750	51
389	20240902	140100	3611341200	49800	49750	49800	49750	63
390	20240902	140000	3608204500	49750	49750	49800	49700	101
391	20240902	135900	3603178750	49800	49800	49800	49750	42
392	20240902	135800	3601087250	49750	49800	49800	49700	55
393	20240902	135700	3598348600	49800	49750	49800	49700	309
394	20240902	135600	3582965450	49750	49800	49800	49750	42
395	20240902	135500	3580874800	49750	49700	49800	49700	80
396	20240902	135400	3576894800	49750	49700	49750	49700	83
397	20240902	135300	3572768250	49750	49800	49800	49700	95
398	20240902	135200	3568041100	49800	49750	49800	49700	93
399	20240902	135100	3563416650	49800	49800	49800	49750	68
400	20240902	135000	3560030350	49800	49800	49800	49750	41
401	20240902	134900	3557989150	49800	49750	49800	49700	63
402	20240902	134800	3554853750	49700	49750	49800	49700	83
403	20240902	134700	3550726500	49750	49800	49800	49750	413
404	20240902	134600	3530178750	49800	49700	49800	49700	149
405	20240902	134500	3522764050	49700	49750	49750	49700	103
406	20240902	134400	3517642000	49750	49800	49800	49750	55
407	20240902	134300	3514903100	49800	49800	49800	49700	107
408	20240902	134200	3509579300	49750	49800	49800	49750	11
409	20240902	134100	3509031900	49750	49800	49800	49750	78
410	20240902	134000	3505149650	49800	49750	49800	49700	129
411	20240902	133900	3498729500	49800	49800	49800	49750	41
412	20240902	133800	3496687950	49800	49850	49850	49800	33
413	20240902	133700	3495044150	49850	49750	49850	49750	142
414	20240902	133600	3487974700	49800	49800	49800	49750	37
415	20240902	133500	3486132800	49800	49800	49800	49750	48
416	20240902	133400	3483742550	49750	49800	49800	49750	115
417	20240902	133300	3478018200	49800	49750	49800	49750	57
418	20240902	133200	3475180300	49800	49800	49800	49750	54
419	20240902	133100	3472491250	49800	49800	49800	49750	90
420	20240902	133000	3468011750	49800	49750	49800	49750	90
421	20240902	132900	3463530300	49750	49750	49800	49750	26
422	20240902	132800	3462236350	49800	49800	49800	49750	131
423	20240902	132700	3455714950	49800	49750	49800	49750	91
424	20240902	132600	3451186650	49700	49700	49750	49700	151
425	20240902	132500	3443677700	49750	49750	49750	49700	63
426	20240902	132400	3440543550	49750	49700	49750	49700	39
427	20240902	132300	3438605150	49650	49750	49750	49650	138
428	20240902	132200	3431744850	49700	49750	49750	49700	43
429	20240902	132100	3429606250	49700	49700	49750	49700	51
430	20240902	132000	3427069300	49700	49750	49750	49650	78
431	20240902	131900	3423191700	49650	49750	49750	49650	110
432	20240902	131800	3417723550	49750	49800	49800	49700	122
433	20240902	131700	3411654000	49800	49800	49800	49750	90
434	20240902	131600	3407172200	49800	49750	49800	49750	63
435	20240902	131500	3404035950	49800	49800	49800	49750	16
436	20240902	131400	3403239250	49700	49750	49800	49700	245
437	20240902	131300	3391049000	49800	49800	49800	49800	5
438	20240902	131200	3390800000	49800	49800	49800	49750	104
439	20240902	131100	3385623700	49750	49800	49850	49750	158
440	20240902	131000	3377755400	49850	49850	49850	49800	59
441	20240902	130900	3374814350	49850	49900	49900	49800	173
442	20240902	130800	3366191800	49900	49850	49900	49850	63
443	20240902	130700	3363048650	49800	49850	49850	49800	36
444	20240902	130600	3361254300	49850	49850	49850	49750	98
445	20240902	130500	3356374650	49900	49850	49900	49800	103
446	20240902	130400	3351240000	49850	49800	49900	49800	46
447	20240902	130300	3348947100	49800	49750	49800	49750	49
448	20240902	130200	3346507050	49800	49850	49850	49800	114
449	20240902	130100	3340826500	49850	49800	49850	49800	42
450	20240902	130000	3338733100	49800	49900	49950	49800	96
451	20240902	125900	3333947400	49900	49900	49900	49850	59
452	20240902	125800	3331004100	49850	49900	49900	49800	72
453	20240902	125700	3327412250	49800	49850	49900	49800	61
454	20240902	125600	3324373450	49900	49900	49900	49800	120
455	20240902	125500	3318389100	49850	49850	49900	49850	46
456	20240902	125400	3316094450	49900	49850	49900	49800	73
457	20240902	125300	3312455700	49850	49850	49900	49850	70
458	20240902	125200	3308966100	49900	49800	49900	49750	108
459	20240902	125100	3303589350	49750	49800	49800	49750	64
460	20240902	125000	3300402750	49750	49800	49800	49750	39
461	20240902	124900	3298460650	49800	49800	49850	49750	160
462	20240902	124800	3290494550	49850	49850	49950	49750	114
463	20240902	124700	3284810600	49800	49800	49800	49750	23
464	20240902	124600	3283665300	49800	49950	49950	49750	106
465	20240902	124500	3278385000	49900	49850	49900	49800	97
466	20240902	124400	3273549650	49900	49850	49900	49850	56
467	20240902	124300	3270755400	49900	49850	49900	49800	90
468	20240902	124200	3266270700	49900	49800	49950	49800	64
469	20240902	124100	3263078500	49850	49850	49850	49800	34
470	20240902	124000	3261384100	49800	49850	49900	49800	82
471	20240902	123900	3257296300	49850	49900	49950	49850	148
472	20240902	123800	3249905450	49900	49850	49900	49850	55
473	20240902	123700	3247161350	49800	49850	49850	49800	105
474	20240902	123600	3241929950	49850	49900	50000	49800	72
475	20240902	123500	3238335250	49900	49850	50000	49800	184
476	20240902	123400	3229160600	49900	49850	49900	49850	42
477	20240902	123300	3227065600	49900	49850	49900	49800	63
478	20240902	123200	3223922600	49850	49850	49850	49800	57
479	20240902	123100	3221081200	49950	49850	49950	49850	56
480	20240902	123000	3218286800	49850	49850	49850	49800	44
481	20240902	122900	3216093450	49800	49850	49850	49800	54
482	20240902	122800	3213401750	49850	49950	49950	49850	133
483	20240902	122700	3206763550	49950	49950	49950	49900	42
484	20240902	122600	3204666750	49900	49900	49900	49850	101
485	20240902	122500	3199629150	49900	49900	49900	49850	17
486	20240902	122400	3198780950	49900	49800	49900	49800	115
487	20240902	122300	3193046800	49800	49850	49900	49800	76
488	20240902	122200	3189257050	49900	49900	49900	49850	55
489	20240902	122100	3186512650	49900	49900	49900	49850	67
490	20240902	122000	3183169450	49850	49900	49900	49850	129
491	20240902	121900	3176735250	49850	49900	49900	49850	45
492	20240902	121800	3174489850	49900	49900	49900	49850	104
493	20240902	121700	3169302850	49900	49900	49900	49850	91
494	20240902	121600	3164762650	49900	49900	49900	49850	82
495	20240902	121500	3160671000	49900	49850	49900	49850	104
496	20240902	121400	3155484900	49850	49900	49900	49800	30
497	20240902	121300	3153988500	49850	49850	49900	49800	83
498	20240902	121200	3149851000	49850	49850	49850	49800	41
499	20240902	121100	3147807250	49850	49850	49850	49750	44
500	20240902	121000	3145616450	49850	49850	49900	49800	96
501	20240902	120900	3140830650	49800	49850	49850	49800	56
502	20240902	120800	3138041450	49800	49850	49850	49800	35
503	20240902	120700	3136296800	49850	49850	49900	49800	121
504	20240902	120600	3130263400	49900	49850	49900	49800	81
505	20240902	120500	3126224800	49900	49900	49900	49850	67
506	20240902	120400	3122881600	49900	49850	49900	49850	73
507	20240902	120300	3119242300	49800	49800	49850	49750	101
508	20240902	120200	3114213000	49850	49800	49850	49800	89
509	20240902	120100	3109776600	49850	49800	49850	49750	134
510	20240902	120000	3103102200	49850	49900	49900	49850	34
511	20240902	115900	3101406200	49900	49850	49900	49800	69
512	20240902	115800	3097965950	49800	49900	49900	49800	63
513	20240902	115700	3094827300	49850	49850	49850	49800	122
514	20240902	115600	3088745850	49800	49750	49900	49750	89
515	20240902	115500	3084313400	49800	49800	49850	49800	83
516	20240902	115400	3080178700	49800	49800	49950	49750	292
517	20240902	115300	3065626550	49750	49800	49800	49750	37
518	20240902	115200	3063784200	49750	49750	49800	49700	102
519	20240902	115100	3058709450	49800	49750	49800	49750	46
520	20240902	115000	3056419650	49800	49800	49850	49700	50
521	20240902	114900	3053929200	49800	49800	49800	49700	115
522	20240902	114800	3048207700	49800	49850	49850	49800	49
523	20240902	114700	3045766500	49850	49750	49850	49750	42
524	20240902	114600	3043674850	49750	49800	49850	49700	171
525	20240902	114500	3035164900	49750	49850	49850	49750	78
526	20240902	114400	3031281150	49850	49900	49950	49800	62
527	20240902	114300	3028190000	49950	49950	49950	49900	90
528	20240902	114200	3023694750	49900	49900	49950	49900	134
529	20240902	114100	3017007200	49950	49900	50000	49800	156
530	20240902	114000	3009217200	49900	49900	49950	49850	62
531	20240902	113900	3006122300	49900	49850	49900	49800	79
532	20240902	113800	3002186550	49800	49900	49950	49800	75
533	20240902	113700	2998442550	49850	49950	49950	49850	92
534	20240902	113600	2993849500	49900	49850	49950	49850	12
535	20240902	113500	2993250750	49900	49850	49950	49850	211
536	20240902	113400	2982728000	49900	49850	49900	49850	36
537	20240902	113300	2980931850	49800	49800	49900	49750	59
538	20240902	113200	2977993550	49750	49850	49900	49750	77
539	20240902	113100	2974155750	49900	49800	49900	49800	88
540	20240902	113000	2969768150	49800	49750	49800	49750	18
541	20240902	112900	2968872000	49750	49850	49850	49650	693
542	20240902	112800	2934394100	49800	49850	49850	49800	173
543	20240902	112700	2925777150	49850	49850	49850	49800	132
544	20240902	112600	2919199750	49900	49900	49900	49850	29
545	20240902	112500	2917752750	49900	49800	49900	49800	81
546	20240902	112400	2913715250	49850	49850	49850	49800	47
547	20240902	112300	2911372450	49850	49850	49950	49850	125
548	20240902	112200	2905134600	49850	49900	49900	49800	64
549	20240902	112100	2901943500	49900	49850	49950	49850	44
550	20240902	112000	2899748400	49850	49850	49950	49850	109
551	20240902	111900	2894310600	49900	49900	49900	49800	91
552	20240902	111800	2889776500	49850	49850	49900	49800	341
553	20240902	111700	2872780800	49850	49750	49900	49750	368
554	20240902	111600	2854444400	49800	49800	49800	49750	126
555	20240902	111500	2848170100	49850	49850	49850	49800	115
556	20240902	111400	2842439650	49850	49850	49850	49800	232
557	20240902	111300	2830883650	49800	49950	49950	49800	391
558	20240902	111200	2811391400	49950	50000	50000	49850	983
559	20240902	111100	2762335900	50000	49950	50000	49900	113
560	20240902	111000	2756690650	49950	50000	50000	49900	94
561	20240902	110900	2751993950	50000	50000	50000	49900	262
562	20240902	110800	2738905650	50000	49950	50000	49950	64
563	20240902	110700	2735705800	50000	49950	50100	49950	105
564	20240902	110600	2730458850	49950	50000	50100	49950	98
565	20240902	110500	2725556150	50100	50000	50100	50000	61
566	20240902	110400	2722503850	50000	50000	50200	50000	238
567	20240902	110300	2710597650	50100	50100	50100	50000	55
568	20240902	110200	2707842350	50100	50100	50100	50000	61
569	20240902	110100	2704786450	50100	50200	50200	50000	482
570	20240902	110000	2680634550	50200	50200	50200	50100	52
571	20240902	105900	2678025350	50200	50200	50200	50100	76
572	20240902	105800	2674210350	50300	50300	50300	50100	334
573	20240902	105700	2657445150	50300	50300	50400	50200	329
574	20240902	105600	2640897850	50300	50200	50300	50200	268
575	20240902	105500	2627417650	50300	50300	50300	50100	138
576	20240902	105400	2620485750	50300	50200	50300	50200	314
577	20240902	105300	2604722450	50100	50000	50200	50000	265
578	20240902	105200	2591438150	50000	50100	50200	50000	306
579	20240902	105100	2576112550	50100	50100	50100	50000	106
580	20240902	105000	2570802550	50100	50100	50100	50000	80
581	20240902	104900	2566795750	50100	50000	50100	50000	108
582	20240902	104800	2561392750	50000	49950	50000	49900	177
583	20240902	104700	2552545600	49950	49950	49950	49850	24
584	20240902	104600	2551347100	49950	50000	50000	49900	540
585	20240902	104500	2524385600	50000	49900	50000	49900	198
586	20240902	104400	2514499600	49850	50100	50100	49850	206
587	20240902	104300	2504221450	50000	49950	50200	49950	388
588	20240902	104200	2484816200	49950	49850	49950	49800	186
589	20240902	104100	2475536750	49850	49900	49950	49850	519
590	20240902	104000	2449657400	49900	49900	49950	49850	124
591	20240902	103900	2443468800	49950	49900	49950	49850	80
592	20240902	103800	2439476450	49850	49900	49900	49850	55
593	20240902	103700	2436734350	49900	49900	49900	49850	96
594	20240902	103600	2431945200	49900	49950	49950	49900	143
595	20240902	103500	2424806900	49900	49900	49950	49850	78
596	20240902	103400	2420916750	49850	50000	50000	49850	150
597	20240902	103300	2413429600	50000	49900	50000	49900	37
598	20240902	103200	2411580850	49850	49800	49900	49750	801
599	20240902	103100	2371667150	49800	49850	49850	49800	13
600	20240902	103000	2371019250	49850	49900	49900	49800	280
601	20240902	102900	2357063650	49850	49950	49950	49850	187
602	20240902	102800	2347733900	49950	50000	50000	49900	66
603	20240902	102700	2344436050	50000	49950	50000	49950	158
604	20240902	102600	2336539800	49950	49950	49950	49750	1001
605	20240902	102500	2286608200	49900	49900	50100	49900	521
606	20240902	102400	2260589350	49950	50300	50300	49950	2045
607	20240902	102300	2158005100	50300	50300	50300	50200	72
608	20240902	102200	2154386000	50300	50300	50400	50200	74
609	20240902	102100	2150664800	50400	50400	50500	50300	1010
610	20240902	102000	2099775300	50300	50400	50400	50300	151
611	20240902	101900	2092173800	50300	50400	50400	50200	106
612	20240902	101800	2086838000	50400	50400	50400	50300	157
613	20240902	101700	2078935500	50400	50400	50400	50200	150
614	20240902	101600	2071388800	50400	50400	50400	50300	125
615	20240902	101500	2065089200	50500	50400	50500	50300	212
616	20240902	101400	2054407600	50400	50400	50400	50300	150
617	20240902	101300	2046854900	50300	50400	50500	50300	174
618	20240902	101200	2038085200	50400	50500	50700	50400	278
619	20240902	101100	2024041700	50700	50600	50700	50600	84
620	20240902	101000	2019789600	50500	50600	50600	50500	117
621	20240902	100900	2013874500	50600	50600	50600	50500	698
622	20240902	100800	1978606600	50600	50600	50600	50500	156
623	20240902	100700	1970713600	50600	50600	50700	50300	868
624	20240902	100600	1926918300	50600	50600	50700	50600	40
625	20240902	100500	1924890700	50700	50900	50900	50700	611
626	20240902	100400	1893858200	50900	51100	51200	50900	1411
627	20240902	100300	1821898800	51100	51100	51200	51000	670
628	20240902	100200	1787659800	51000	50800	51200	50800	4172
629	20240902	100100	1574800100	50800	50800	50900	50800	147
630	20240902	100000	1567320100	50900	50900	50900	50700	564
631	20240902	095900	1538643000	50900	50900	50900	50700	243
632	20240902	095800	1526275700	50800	50900	51000	50600	1721
633	20240902	095700	1438928400	50700	50900	51000	50700	1242
634	20240902	095600	1375744300	50900	50800	51000	50800	2808
635	20240902	095500	1232872600	50800	50500	50800	50500	1041
636	20240902	095400	1180079700	50600	50600	50600	50500	602
637	20240902	095300	1149628800	50500	50400	50600	50400	1523
638	20240902	095200	1072708800	50400	50300	50500	50300	305
639	20240902	095100	1057335300	50300	50300	50400	50300	1005
640	20240902	095000	1006774500	50300	50300	50300	50300	364
641	20240902	094900	988465300	50300	50300	50300	50200	173
642	20240902	094800	979773600	50200	50200	50300	50100	285
643	20240902	094700	965463100	50200	50400	50400	50200	1309
644	20240902	094600	899618100	50400	50300	50400	50300	587
645	20240902	094500	870082300	50300	50200	50300	50100	365
646	20240902	094400	851753800	50200	50200	50200	50200	242
647	20240902	094300	839605400	50200	50200	50200	50100	213
648	20240902	094200	828926200	50200	50100	50200	50100	34
649	20240902	094100	827222600	50100	50100	50100	50100	878
650	20240902	094000	783234800	50100	50000	50100	50000	40
651	20240902	093900	781232400	50100	50200	50200	50000	427
652	20240902	093800	759835000	50200	50200	50300	50100	805
653	20240902	093700	719459600	50300	50300	50300	50200	226
654	20240902	093600	708109800	50200	50100	50300	50100	1047
655	20240902	093500	655573900	50200	49800	50200	49800	2896
656	20240902	093400	510809900	49850	49750	49850	49700	244
657	20240902	093300	498663750	49700	49650	49750	49650	559
658	20240902	093200	470882500	49700	49450	49700	49400	2011
659	20240902	093100	371342050	49400	49450	49500	49400	287
660	20240902	093000	357139900	49500	49350	49500	49350	804
661	20240902	092900	317391500	49300	49350	49350	49300	195
662	20240902	092800	307768850	49300	49350	49400	49300	191
663	20240902	092700	298342450	49350	49350	49350	49350	84
664	20240902	092600	294197050	49350	49300	49350	49300	99
665	20240902	092500	289312400	49300	49250	49300	49250	42
666	20240902	092400	287242650	49250	49300	49400	49250	182
667	20240902	092300	278272000	49300	49250	49300	49250	79
668	20240902	092200	274378100	49250	49300	49300	49200	107
669	20240902	092100	269108000	49250	49250	49300	49200	49
670	20240902	092000	266695500	49250	49250	49300	49250	93
671	20240902	091900	262115200	49250	49400	49400	49250	413
672	20240902	091800	241764000	49400	49350	49400	49350	304
673	20240902	091700	226747150	49350	49300	49350	49250	230
674	20240902	091600	215403600	49350	49300	49350	49250	1161
675	20240902	091500	158208600	49300	49300	49300	49300	154
676	20240902	091400	150616400	49400	49250	49400	49250	63
677	20240902	091300	147507850	49250	49350	49350	49250	86
678	20240902	091200	143270150	49400	49350	49450	49350	210
679	20240902	091100	132900200	49350	49350	49350	49350	1
680	20240902	091000	132850850	49400	49250	49400	49250	97
681	20240902	090900	128064300	49150	49200	49250	49150	223
682	20240902	090800	117090750	49200	49300	49300	49200	62
683	20240902	090700	114038750	49150	49150	49300	49050	223
684	20240902	090600	103085100	49150	49000	49200	49000	59
685	20240902	090500	100184650	48950	49100	49100	48950	410
686	20240902	090400	80095900	49250	49150	49250	49050	655
687	20240902	090300	47927900	49000	49050	49050	49000	136
688	20240902	090200	41263450	48950	49100	49100	48950	526
689	20240902	090100	15484250	49100	49200	49200	49100	47
690	20240902	090000	13174350	49150	49450	49450	49150	267