KissMeData/360070/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	212400	970014750	40850	40850	40850	40850	423
3	20240926	212300	970014750	40850	40850	40850	40850	0
4	20240926	212200	970014750	40850	40850	40850	40850	0
5	20240926	212100	970014750	40850	40850	40850	40850	0
6	20240926	212000	970014750	40850	40850	40850	40850	0
7	20240926	211900	970014750	40850	40850	40850	40850	0
8	20240926	211800	970014750	40850	40850	40850	40850	0
9	20240926	211700	970014750	40850	40850	40850	40850	0
10	20240926	211600	970014750	40850	40850	40850	40850	0
11	20240926	211500	970014750	40850	40850	40850	40850	0
12	20240926	211400	970014750	40850	40850	40850	40850	0
13	20240926	211300	970014750	40850	40850	40850	40850	0
14	20240926	211200	970014750	40850	40850	40850	40850	0
15	20240926	211100	970014750	40850	40850	40850	40850	0
16	20240926	211000	970014750	40850	40850	40850	40850	0
17	20240926	210900	970014750	40850	40850	40850	40850	0
18	20240926	210800	970014750	40850	40850	40850	40850	0
19	20240926	210700	970014750	40850	40850	40850	40850	0
20	20240926	210600	970014750	40850	40850	40850	40850	0
21	20240926	210500	970014750	40850	40850	40850	40850	0
22	20240926	210400	970014750	40850	40850	40850	40850	0
23	20240926	210300	970014750	40850	40850	40850	40850	0
24	20240926	210200	970014750	40850	40850	40850	40850	0
25	20240926	210100	970014750	40850	40850	40850	40850	0
26	20240926	210000	970014750	40850	40850	40850	40850	0
27	20240926	205900	970014750	40850	40850	40850	40850	0
28	20240926	205800	970014750	40850	40850	40850	40850	0
29	20240926	205700	970014750	40850	40850	40850	40850	0
30	20240926	205600	970014750	40850	40850	40850	40850	0
31	20240926	205500	970014750	40850	40850	40850	40850	0
32	20240926	205400	970014750	40850	40850	40850	40850	423
33	20240926	205300	970014750	40850	40850	40850	40850	0
34	20240926	205200	970014750	40850	40850	40850	40850	0
35	20240926	205100	970014750	40850	40850	40850	40850	0
36	20240926	205000	970014750	40850	40850	40850	40850	0
37	20240926	204900	970014750	40850	40850	40850	40850	0
38	20240926	204800	970014750	40850	40850	40850	40850	0
39	20240926	204700	970014750	40850	40850	40850	40850	0
40	20240926	204600	970014750	40850	40850	40850	40850	0
41	20240926	204500	970014750	40850	40850	40850	40850	0
42	20240926	204400	970014750	40850	40850	40850	40850	0
43	20240926	204300	970014750	40850	40850	40850	40850	0
44	20240926	204200	970014750	40850	40850	40850	40850	0
45	20240926	204100	970014750	40850	40850	40850	40850	0
46	20240926	204000	970014750	40850	40850	40850	40850	0
47	20240926	203900	970014750	40850	40850	40850	40850	0
48	20240926	203800	970014750	40850	40850	40850	40850	0
49	20240926	203700	970014750	40850	40850	40850	40850	0
50	20240926	203600	970014750	40850	40850	40850	40850	0
51	20240926	203500	970014750	40850	40850	40850	40850	0
52	20240926	203400	970014750	40850	40850	40850	40850	0
53	20240926	203300	970014750	40850	40850	40850	40850	0
54	20240926	203200	970014750	40850	40850	40850	40850	0
55	20240926	203100	970014750	40850	40850	40850	40850	0
56	20240926	203000	970014750	40850	40850	40850	40850	0
57	20240926	202900	970014750	40850	40850	40850	40850	0
58	20240926	202800	970014750	40850	40850	40850	40850	0
59	20240926	202700	970014750	40850	40850	40850	40850	0
60	20240926	202600	970014750	40850	40850	40850	40850	0
61	20240926	202500	970014750	40850	40850	40850	40850	0
62	20240926	202400	970014750	40850	40850	40850	40850	423
63	20240926	202300	970014750	40850	40850	40850	40850	0
64	20240926	202200	970014750	40850	40850	40850	40850	0
65	20240926	202100	970014750	40850	40850	40850	40850	0
66	20240926	202000	970014750	40850	40850	40850	40850	0
67	20240926	201900	970014750	40850	40850	40850	40850	0
68	20240926	201800	970014750	40850	40850	40850	40850	0
69	20240926	201700	970014750	40850	40850	40850	40850	0
70	20240926	201600	970014750	40850	40850	40850	40850	0
71	20240926	201500	970014750	40850	40850	40850	40850	0
72	20240926	201400	970014750	40850	40850	40850	40850	0
73	20240926	201300	970014750	40850	40850	40850	40850	0
74	20240926	201200	970014750	40850	40850	40850	40850	0
75	20240926	201100	970014750	40850	40850	40850	40850	0
76	20240926	201000	970014750	40850	40850	40850	40850	0
77	20240926	200900	970014750	40850	40850	40850	40850	0
78	20240926	200800	970014750	40850	40850	40850	40850	0
79	20240926	200700	970014750	40850	40850	40850	40850	0
80	20240926	200600	970014750	40850	40850	40850	40850	0
81	20240926	200500	970014750	40850	40850	40850	40850	0
82	20240926	200400	970014750	40850	40850	40850	40850	0
83	20240926	200300	970014750	40850	40850	40850	40850	0
84	20240926	200200	970014750	40850	40850	40850	40850	0
85	20240926	200100	970014750	40850	40850	40850	40850	0
86	20240926	200000	970014750	40850	40850	40850	40850	0
87	20240926	195900	970014750	40850	40850	40850	40850	0
88	20240926	195800	970014750	40850	40850	40850	40850	0
89	20240926	195700	970014750	40850	40850	40850	40850	0
90	20240926	195600	970014750	40850	40850	40850	40850	0
91	20240926	195500	970014750	40850	40850	40850	40850	0
92	20240926	195400	970014750	40850	40850	40850	40850	423
93	20240926	195300	970014750	40850	40850	40850	40850	0
94	20240926	195200	970014750	40850	40850	40850	40850	0
95	20240926	195100	970014750	40850	40850	40850	40850	0
96	20240926	195000	970014750	40850	40850	40850	40850	0
97	20240926	194900	970014750	40850	40850	40850	40850	0
98	20240926	194800	970014750	40850	40850	40850	40850	0
99	20240926	194700	970014750	40850	40850	40850	40850	0
100	20240926	194600	970014750	40850	40850	40850	40850	0
101	20240926	194500	970014750	40850	40850	40850	40850	0
102	20240926	194400	970014750	40850	40850	40850	40850	0
103	20240926	194300	970014750	40850	40850	40850	40850	0
104	20240926	194200	970014750	40850	40850	40850	40850	0
105	20240926	194100	970014750	40850	40850	40850	40850	0
106	20240926	194000	970014750	40850	40850	40850	40850	0
107	20240926	193900	970014750	40850	40850	40850	40850	0
108	20240926	193800	970014750	40850	40850	40850	40850	0
109	20240926	193700	970014750	40850	40850	40850	40850	0
110	20240926	193600	970014750	40850	40850	40850	40850	0
111	20240926	193500	970014750	40850	40850	40850	40850	0
112	20240926	193400	970014750	40850	40850	40850	40850	0
113	20240926	193300	970014750	40850	40850	40850	40850	0
114	20240926	193200	970014750	40850	40850	40850	40850	0
115	20240926	193100	970014750	40850	40850	40850	40850	0
116	20240926	193000	970014750	40850	40850	40850	40850	0
117	20240926	192900	970014750	40850	40850	40850	40850	0
118	20240926	192800	970014750	40850	40850	40850	40850	0
119	20240926	192700	970014750	40850	40850	40850	40850	0
120	20240926	192600	970014750	40850	40850	40850	40850	0
121	20240926	192500	970014750	40850	40850	40850	40850	0
122	20240926	192400	970014750	40850	40850	40850	40850	423
123	20240926	192300	970014750	40850	40850	40850	40850	0
124	20240926	192200	970014750	40850	40850	40850	40850	0
125	20240926	192100	970014750	40850	40850	40850	40850	0
126	20240926	192000	970014750	40850	40850	40850	40850	0
127	20240926	191900	970014750	40850	40850	40850	40850	0
128	20240926	191800	970014750	40850	40850	40850	40850	0
129	20240926	191700	970014750	40850	40850	40850	40850	0
130	20240926	191600	970014750	40850	40850	40850	40850	0
131	20240926	191500	970014750	40850	40850	40850	40850	0
132	20240926	191400	970014750	40850	40850	40850	40850	0
133	20240926	191300	970014750	40850	40850	40850	40850	0
134	20240926	191200	970014750	40850	40850	40850	40850	0
135	20240926	191100	970014750	40850	40850	40850	40850	0
136	20240926	191000	970014750	40850	40850	40850	40850	0
137	20240926	190900	970014750	40850	40850	40850	40850	0
138	20240926	190800	970014750	40850	40850	40850	40850	0
139	20240926	190700	970014750	40850	40850	40850	40850	0
140	20240926	190600	970014750	40850	40850	40850	40850	0
141	20240926	190500	970014750	40850	40850	40850	40850	0
142	20240926	190400	970014750	40850	40850	40850	40850	0
143	20240926	190300	970014750	40850	40850	40850	40850	0
144	20240926	190200	970014750	40850	40850	40850	40850	0
145	20240926	190100	970014750	40850	40850	40850	40850	0
146	20240926	190000	970014750	40850	40850	40850	40850	0
147	20240926	185900	970014750	40850	40850	40850	40850	0
148	20240926	185800	970014750	40850	40850	40850	40850	0
149	20240926	185700	970014750	40850	40850	40850	40850	0
150	20240926	185600	970014750	40850	40850	40850	40850	0
151	20240926	185500	970014750	40850	40850	40850	40850	0
152	20240926	185400	970014750	40850	40850	40850	40850	423
153	20240926	185300	970014750	40850	40850	40850	40850	0
154	20240926	185200	970014750	40850	40850	40850	40850	0
155	20240926	185100	970014750	40850	40850	40850	40850	0
156	20240926	185000	970014750	40850	40850	40850	40850	0
157	20240926	184900	970014750	40850	40850	40850	40850	0
158	20240926	184800	970014750	40850	40850	40850	40850	0
159	20240926	184700	970014750	40850	40850	40850	40850	0
160	20240926	184600	970014750	40850	40850	40850	40850	0
161	20240926	184500	970014750	40850	40850	40850	40850	0
162	20240926	184400	970014750	40850	40850	40850	40850	0
163	20240926	184300	970014750	40850	40850	40850	40850	0
164	20240926	184200	970014750	40850	40850	40850	40850	0
165	20240926	184100	970014750	40850	40850	40850	40850	0
166	20240926	184000	970014750	40850	40850	40850	40850	0
167	20240926	183900	970014750	40850	40850	40850	40850	0
168	20240926	183800	970014750	40850	40850	40850	40850	0
169	20240926	183700	970014750	40850	40850	40850	40850	0
170	20240926	183600	970014750	40850	40850	40850	40850	0
171	20240926	183500	970014750	40850	40850	40850	40850	0
172	20240926	183400	970014750	40850	40850	40850	40850	0
173	20240926	183300	970014750	40850	40850	40850	40850	0
174	20240926	183200	970014750	40850	40850	40850	40850	0
175	20240926	183100	970014750	40850	40850	40850	40850	0
176	20240926	183000	970014750	40850	40850	40850	40850	0
177	20240926	182900	970014750	40850	40850	40850	40850	0
178	20240926	182800	970014750	40850	40850	40850	40850	0
179	20240926	182700	970014750	40850	40850	40850	40850	0
180	20240926	182600	970014750	40850	40850	40850	40850	0
181	20240926	182500	970014750	40850	40850	40850	40850	0
182	20240926	182400	970014750	40850	40850	40850	40850	423
183	20240926	182300	970014750	40850	40850	40850	40850	0
184	20240926	182200	970014750	40850	40850	40850	40850	0
185	20240926	182100	970014750	40850	40850	40850	40850	0
186	20240926	182000	970014750	40850	40850	40850	40850	0
187	20240926	181900	970014750	40850	40850	40850	40850	0
188	20240926	181800	970014750	40850	40850	40850	40850	0
189	20240926	181700	970014750	40850	40850	40850	40850	0
190	20240926	181600	970014750	40850	40850	40850	40850	0
191	20240926	181500	970014750	40850	40850	40850	40850	0
192	20240926	181400	970014750	40850	40850	40850	40850	0
193	20240926	181300	970014750	40850	40850	40850	40850	0
194	20240926	181200	970014750	40850	40850	40850	40850	0
195	20240926	181100	970014750	40850	40850	40850	40850	0
196	20240926	181000	970014750	40850	40850	40850	40850	0
197	20240926	180900	970014750	40850	40850	40850	40850	0
198	20240926	180800	970014750	40850	40850	40850	40850	0
199	20240926	180700	970014750	40850	40850	40850	40850	0
200	20240926	180600	970014750	40850	40850	40850	40850	0
201	20240926	180500	970014750	40850	40850	40850	40850	0
202	20240926	180400	970014750	40850	40850	40850	40850	0
203	20240926	180300	970014750	40850	40850	40850	40850	0
204	20240926	180200	970014750	40850	40850	40850	40850	0
205	20240926	180100	970014750	40850	40850	40850	40850	0
206	20240926	180000	970014750	40850	40850	40850	40850	0
207	20240926	175900	970014750	40850	40850	40850	40850	0
208	20240926	175800	970014750	40850	40850	40850	40850	0
209	20240926	175700	970014750	40850	40850	40850	40850	0
210	20240926	175600	970014750	40850	40850	40850	40850	0
211	20240926	175500	970014750	40850	40850	40850	40850	0
212	20240926	175400	970014750	40850	40850	40850	40850	423
213	20240926	175300	970014750	40850	40850	40850	40850	0
214	20240926	175200	970014750	40850	40850	40850	40850	0
215	20240926	175100	970014750	40850	40850	40850	40850	0
216	20240926	175000	970014750	40850	40850	40850	40850	0
217	20240926	174900	970014750	40850	40850	40850	40850	0
218	20240926	174800	970014750	40850	40850	40850	40850	0
219	20240926	174700	970014750	40850	40850	40850	40850	0
220	20240926	174600	970014750	40850	40850	40850	40850	0
221	20240926	174500	970014750	40850	40850	40850	40850	0
222	20240926	174400	970014750	40850	40850	40850	40850	0
223	20240926	174300	970014750	40850	40850	40850	40850	0
224	20240926	174200	970014750	40850	40850	40850	40850	0
225	20240926	174100	970014750	40850	40850	40850	40850	0
226	20240926	174000	970014750	40850	40850	40850	40850	0
227	20240926	173900	970014750	40850	40850	40850	40850	0
228	20240926	173800	970014750	40850	40850	40850	40850	0
229	20240926	173700	970014750	40850	40850	40850	40850	0
230	20240926	173600	970014750	40850	40850	40850	40850	0
231	20240926	173500	970014750	40850	40850	40850	40850	0
232	20240926	173400	970014750	40850	40850	40850	40850	0
233	20240926	173300	970014750	40850	40850	40850	40850	0
234	20240926	173200	970014750	40850	40850	40850	40850	0
235	20240926	173100	970014750	40850	40850	40850	40850	0
236	20240926	173000	970014750	40850	40850	40850	40850	0
237	20240926	172900	970014750	40850	40850	40850	40850	0
238	20240926	172800	970014750	40850	40850	40850	40850	0
239	20240926	172700	970014750	40850	40850	40850	40850	0
240	20240926	172600	970014750	40850	40850	40850	40850	0
241	20240926	172500	970014750	40850	40850	40850	40850	0
242	20240926	172400	970014750	40850	40850	40850	40850	423
243	20240926	172300	970014750	40850	40850	40850	40850	0
244	20240926	172200	970014750	40850	40850	40850	40850	0
245	20240926	172100	970014750	40850	40850	40850	40850	0
246	20240926	172000	970014750	40850	40850	40850	40850	0
247	20240926	171900	970014750	40850	40850	40850	40850	0
248	20240926	171800	970014750	40850	40850	40850	40850	0
249	20240926	171700	970014750	40850	40850	40850	40850	0
250	20240926	171600	970014750	40850	40850	40850	40850	0
251	20240926	171500	970014750	40850	40850	40850	40850	0
252	20240926	171400	970014750	40850	40850	40850	40850	0
253	20240926	171300	970014750	40850	40850	40850	40850	0
254	20240926	171200	970014750	40850	40850	40850	40850	0
255	20240926	171100	970014750	40850	40850	40850	40850	0
256	20240926	171000	970014750	40850	40850	40850	40850	0
257	20240926	170900	970014750	40850	40850	40850	40850	0
258	20240926	170800	970014750	40850	40850	40850	40850	0
259	20240926	170700	970014750	40850	40850	40850	40850	0
260	20240926	170600	970014750	40850	40850	40850	40850	0
261	20240926	170500	970014750	40850	40850	40850	40850	0
262	20240926	170400	970014750	40850	40850	40850	40850	0
263	20240926	170300	970014750	40850	40850	40850	40850	0
264	20240926	170200	970014750	40850	40850	40850	40850	0
265	20240926	170100	970014750	40850	40850	40850	40850	0
266	20240926	170000	970014750	40850	40850	40850	40850	0
267	20240926	165900	970014750	40850	40850	40850	40850	0
268	20240926	165800	970014750	40850	40850	40850	40850	0
269	20240926	165700	970014750	40850	40850	40850	40850	0
270	20240926	165600	970014750	40850	40850	40850	40850	0
271	20240926	165500	970014750	40850	40850	40850	40850	0
272	20240926	165400	970014750	40850	40850	40850	40850	423
273	20240926	165300	970014750	40850	40850	40850	40850	0
274	20240926	165200	970014750	40850	40850	40850	40850	0
275	20240926	165100	970014750	40850	40850	40850	40850	0
276	20240926	165000	970014750	40850	40850	40850	40850	0
277	20240926	164900	970014750	40850	40850	40850	40850	0
278	20240926	164800	970014750	40850	40850	40850	40850	0
279	20240926	164700	970014750	40850	40850	40850	40850	0
280	20240926	164600	970014750	40850	40850	40850	40850	0
281	20240926	164500	970014750	40850	40850	40850	40850	0
282	20240926	164400	970014750	40850	40850	40850	40850	0
283	20240926	164300	970014750	40850	40850	40850	40850	0
284	20240926	164200	970014750	40850	40850	40850	40850	0
285	20240926	164100	970014750	40850	40850	40850	40850	0
286	20240926	164000	970014750	40850	40850	40850	40850	0
287	20240926	163900	970014750	40850	40850	40850	40850	0
288	20240926	163800	970014750	40850	40850	40850	40850	0
289	20240926	163700	970014750	40850	40850	40850	40850	0
290	20240926	163600	970014750	40850	40850	40850	40850	0
291	20240926	163500	970014750	40850	40850	40850	40850	0
292	20240926	163400	970014750	40850	40850	40850	40850	0
293	20240926	163300	970014750	40850	40850	40850	40850	0
294	20240926	163200	970014750	40850	40850	40850	40850	0
295	20240926	163100	970014750	40850	40850	40850	40850	0
296	20240926	163000	970014750	40850	40850	40850	40850	0
297	20240926	162900	970014750	40850	40850	40850	40850	0
298	20240926	162800	970014750	40850	40850	40850	40850	0
299	20240926	162700	970014750	40850	40850	40850	40850	0
300	20240926	162600	970014750	40850	40850	40850	40850	0
301	20240926	162500	970014750	40850	40850	40850	40850	0
302	20240926	162400	970014750	40850	40850	40850	40850	423
303	20240926	162300	970014750	40850	40850	40850	40850	0
304	20240926	162200	970014750	40850	40850	40850	40850	0
305	20240926	162100	970014750	40850	40850	40850	40850	0
306	20240926	162000	970014750	40850	40850	40850	40850	0
307	20240926	161900	970014750	40850	40850	40850	40850	0
308	20240926	161800	970014750	40850	40850	40850	40850	0
309	20240926	161700	970014750	40850	40850	40850	40850	0
310	20240926	161600	970014750	40850	40850	40850	40850	0
311	20240926	161500	970014750	40850	40850	40850	40850	0
312	20240926	161400	970014750	40850	40850	40850	40850	0
313	20240926	161300	970014750	40850	40850	40850	40850	0
314	20240926	161200	970014750	40850	40850	40850	40850	0
315	20240926	161100	970014750	40850	40850	40850	40850	0
316	20240926	161000	970014750	40850	40850	40850	40850	0
317	20240926	160900	970014750	40850	40850	40850	40850	0
318	20240926	160800	970014750	40850	40850	40850	40850	0
319	20240926	160700	970014750	40850	40850	40850	40850	0
320	20240926	160600	970014750	40850	40850	40850	40850	0
321	20240926	160500	970014750	40850	40850	40850	40850	0
322	20240926	160400	970014750	40850	40850	40850	40850	0
323	20240926	160300	970014750	40850	40850	40850	40850	0
324	20240926	160200	970014750	40850	40850	40850	40850	0
325	20240926	160100	970014750	40850	40850	40850	40850	0
326	20240926	160000	970014750	40850	40850	40850	40850	0
327	20240926	155900	970014750	40850	40850	40850	40850	0
328	20240926	155800	970014750	40850	40850	40850	40850	0
329	20240926	155700	970014750	40850	40850	40850	40850	0
330	20240926	155600	970014750	40850	40850	40850	40850	0
331	20240926	155500	970014750	40850	40850	40850	40850	0
332	20240926	155400	970014750	40850	40850	40850	40850	423
333	20240926	155300	970014750	40850	40850	40850	40850	0
334	20240926	155200	970014750	40850	40850	40850	40850	0
335	20240926	155100	970014750	40850	40850	40850	40850	0
336	20240926	155000	970014750	40850	40850	40850	40850	0
337	20240926	154900	970014750	40850	40850	40850	40850	0
338	20240926	154800	970014750	40850	40850	40850	40850	0
339	20240926	154700	970014750	40850	40850	40850	40850	0
340	20240926	154600	970014750	40850	40850	40850	40850	0
341	20240926	154500	970014750	40850	40850	40850	40850	0
342	20240926	154400	970014750	40850	40850	40850	40850	0
343	20240926	154300	970014750	40850	40850	40850	40850	0
344	20240926	154200	970014750	40850	40850	40850	40850	0
345	20240926	154100	970014750	40850	40850	40850	40850	0
346	20240926	154000	970014750	40850	40850	40850	40850	0
347	20240926	153900	970014750	40850	40850	40850	40850	0
348	20240926	153800	970014750	40850	40850	40850	40850	0
349	20240926	153700	970014750	40850	40850	40850	40850	0
350	20240926	153600	970014750	40850	40850	40850	40850	0
351	20240926	153500	970014750	40850	40850	40850	40850	0
352	20240926	153400	970014750	40850	40850	40850	40850	0
353	20240926	153300	970014750	40850	40850	40850	40850	0
354	20240926	153200	970014750	40850	40850	40850	40850	0
355	20240926	153100	970014750	40850	40850	40850	40850	0
356	20240926	153000	970014750	40850	40850	40850	40850	423
357	20240926	152900	952735200	40500	40500	40500	40500	0
358	20240926	152800	952735200	40500	40500	40500	40500	0
359	20240926	152700	952735200	40500	40500	40500	40500	0
360	20240926	152600	952735200	40500	40500	40500	40500	0
361	20240926	152500	952735200	40500	40500	40500	40500	0
362	20240926	152400	952735200	40500	40500	40500	40500	0
363	20240926	152300	952735200	40500	40500	40500	40500	0
364	20240926	152200	952735200	40500	40500	40500	40500	0
365	20240926	152100	952735200	40500	40500	40500	40500	0
366	20240926	152000	952735200	40500	40500	40500	40500	0
367	20240926	151900	952735200	40500	40650	40650	40500	262
368	20240926	151800	942093900	40650	40550	40650	40550	57
369	20240926	151700	939779350	40700	40700	40750	40650	24
370	20240926	151600	938803400	40750	40550	40750	40550	47
371	20240926	151500	936894450	40550	40600	40600	40550	76
372	20240926	151400	933811850	40600	40700	40750	40600	41
373	20240926	151300	932144550	40750	40700	40750	40700	18
374	20240926	151200	931411850	40700	40700	40700	40700	100
375	20240926	151100	927341850	40800	40800	40800	40800	0
376	20240926	151000	927341850	40800	40800	40800	40800	0
377	20240926	150900	927341850	40800	40800	40800	40800	0
378	20240926	150800	927341850	40800	40800	40800	40800	0
379	20240926	150700	927341850	40800	40800	40800	40800	0
380	20240926	150600	927341850	40800	40800	40800	40800	0
381	20240926	150500	927341850	40800	40800	40800	40800	0
382	20240926	150400	927341850	40800	40550	40800	40550	18
383	20240926	150300	926608700	40500	40500	40500	40500	1
384	20240926	150200	926568200	40500	40650	40650	40500	1001
385	20240926	150100	886002350	40850	40850	40850	40850	2
386	20240926	150000	885920650	40900	40900	40900	40900	42
387	20240926	145900	884202850	40900	40750	40900	40750	2317
388	20240926	145800	789718750	40700	40700	40700	40700	150
389	20240926	145700	783613750	40700	40700	40700	40700	0
390	20240926	145600	783613750	40700	40700	40700	40700	0
391	20240926	145500	783613750	40700	40700	40700	40700	235
392	20240926	145400	774049250	40700	40700	40700	40700	46
393	20240926	145300	772177050	40700	40700	40700	40700	1
394	20240926	145200	772136350	40600	40600	40600	40600	0
395	20240926	145100	772136350	40600	40600	40600	40600	9
396	20240926	145000	771770950	40600	40600	40600	40600	16
397	20240926	144900	771121350	40600	40600	40600	40600	0
398	20240926	144800	771121350	40600	40600	40600	40600	8
399	20240926	144700	770796550	40600	40600	40600	40600	0
400	20240926	144600	770796550	40600	40700	40700	40600	100
401	20240926	144500	766734250	40700	40700	40700	40700	3
402	20240926	144400	766612150	40700	40700	40700	40700	9
403	20240926	144300	766245850	40700	40700	40700	40700	21
404	20240926	144200	765391150	40700	40600	40700	40600	159
405	20240926	144100	758926400	40550	40550	40550	40550	2
406	20240926	144000	758845300	40600	40600	40600	40600	0
407	20240926	143900	758845300	40600	40600	40600	40600	0
408	20240926	143800	758845300	40600	40600	40600	40600	0
409	20240926	143700	758845300	40600	40600	40600	40600	50
410	20240926	143600	756815300	40600	40600	40600	40600	31
411	20240926	143500	755556700	40600	40600	40600	40600	0
412	20240926	143400	755556700	40600	40600	40600	40600	562
413	20240926	143300	732739500	40700	40700	40700	40650	581
414	20240926	143200	709093550	40700	40700	40700	40700	1
415	20240926	143100	709052850	40650	40650	40650	40650	0
416	20240926	143000	709052850	40650	40650	40650	40650	8
417	20240926	142900	708727650	40700	40700	40700	40700	0
418	20240926	142800	708727650	40700	40650	40700	40650	90
419	20240926	142700	705065150	40700	40700	40700	40700	0
420	20240926	142600	705065150	40700	40700	40700	40700	0
421	20240926	142500	705065150	40700	40700	40700	40700	0
422	20240926	142400	705065150	40700	40550	40700	40550	3
423	20240926	142300	704943250	40550	40600	40600	40550	42
424	20240926	142200	703239850	40750	40750	40750	40750	0
425	20240926	142100	703239850	40750	40750	40750	40750	1
426	20240926	142000	703199100	40700	40700	40700	40700	16
427	20240926	141900	702547900	40700	40700	40700	40700	10
428	20240926	141800	702140900	40700	40700	40700	40700	0
429	20240926	141700	702140900	40700	40750	40750	40700	7
430	20240926	141600	701855950	40550	40550	40550	40550	1
431	20240926	141500	701815400	40550	40550	40550	40550	0
432	20240926	141400	701815400	40550	40600	40600	40550	92
433	20240926	141300	698080500	40600	40600	40600	40600	0
434	20240926	141200	698080500	40600	40600	40600	40600	0
435	20240926	141100	698080500	40600	40600	40600	40600	0
436	20240926	141000	698080500	40600	40600	40600	40600	70
437	20240926	140900	695238500	40600	40600	40600	40600	3
438	20240926	140800	695116700	40600	40600	40600	40600	0
439	20240926	140700	695116700	40600	40600	40600	40600	1
440	20240926	140600	695076100	40600	40600	40600	40600	163
441	20240926	140500	688458300	40700	40700	40700	40700	0
442	20240926	140400	688458300	40700	40700	40700	40700	0
443	20240926	140300	688458300	40700	40700	40700	40700	20
444	20240926	140200	687644300	40600	40600	40600	40600	0
445	20240926	140100	687644300	40600	40600	40600	40600	0
446	20240926	140000	687644300	40600	40650	40650	40600	8
447	20240926	135900	687319200	40750	40750	40750	40750	1
448	20240926	135800	687278450	40750	40750	40800	40550	7
449	20240926	135700	686993550	40750	40750	40750	40750	0
450	20240926	135600	686993550	40750	40750	40750	40750	0
451	20240926	135500	686993550	40750	40750	40750	40750	100
452	20240926	135400	682918550	40750	40550	40750	40550	51
453	20240926	135300	680850300	40750	40750	40750	40750	0
454	20240926	135200	680850300	40750	40750	40750	40750	0
455	20240926	135100	680850300	40750	40700	40750	40700	157
456	20240926	135000	674452950	40750	40750	40750	40750	0
457	20240926	134900	674452950	40750	40750	40750	40750	0
458	20240926	134800	674452950	40750	40750	40750	40750	0
459	20240926	134700	674452950	40750	40600	40750	40600	13
460	20240926	134600	673924800	40600	40700	40700	40600	282
461	20240926	134500	662475500	40750	40750	40750	40750	0
462	20240926	134400	662475500	40750	40750	40750	40750	281
463	20240926	134300	651024750	40750	40750	40750	40750	0
464	20240926	134200	651024750	40750	40750	40750	40750	5
465	20240926	134100	650821000	40750	40650	40750	40550	639
466	20240926	134000	624875700	40650	40750	40750	40650	188
467	20240926	133900	617218550	40750	40750	40750	40750	184
468	20240926	133800	609720550	40700	40600	40700	40600	2
469	20240926	133700	609639250	40700	40700	40700	40700	13
470	20240926	133600	609110150	40700	40700	40700	40700	137
471	20240926	133500	603534250	40600	40650	40650	40600	155
472	20240926	133400	597234150	40650	40650	40650	40650	0
473	20240926	133300	597234150	40650	40650	40650	40650	0
474	20240926	133200	597234150	40650	40650	40650	40650	0
475	20240926	133100	597234150	40650	40600	40650	40600	84
476	20240926	133000	593819750	40600	40600	40600	40600	16
477	20240926	132900	593170150	40600	40600	40600	40550	53
478	20240926	132800	591018850	40600	40600	40600	40600	21
479	20240926	132700	590166250	40650	40650	40650	40650	0
480	20240926	132600	590166250	40650	40600	40650	40600	31
481	20240926	132500	588907100	40600	40600	40600	40600	13
482	20240926	132400	588379300	40600	40600	40600	40600	108
483	20240926	132300	583994500	40600	40600	40600	40600	41
484	20240926	132200	582329900	40550	40550	40550	40550	15
485	20240926	132100	581721650	40550	40600	40600	40550	30
486	20240926	132000	580504900	40600	40600	40600	40600	40
487	20240926	131900	578880900	40550	40550	40550	40550	20
488	20240926	131800	578069900	40550	40550	40550	40550	0
489	20240926	131700	578069900	40550	40550	40550	40550	1
490	20240926	131600	578029350	40500	40500	40600	40500	87
491	20240926	131500	574500800	40500	40500	40500	40450	700
492	20240926	131400	546151750	40500	40500	40500	40500	1
493	20240926	131300	546111250	40500	40450	40500	40450	63
494	20240926	131200	543559850	40500	40500	40500	40500	0
495	20240926	131100	543559850	40500	40500	40500	40500	0
496	20240926	131000	543559850	40500	40500	40500	40500	0
497	20240926	130900	543559850	40500	40500	40500	40500	0
498	20240926	130800	543559850	40500	40500	40500	40500	511
499	20240926	130700	522864350	40400	40400	40400	40400	703
500	20240926	130600	494463150	40350	40350	40350	40350	80
501	20240926	130500	491235150	40400	40400	40400	40400	0
502	20240926	130400	491235150	40400	40400	40400	40400	18
503	20240926	130300	490507950	40450	40450	40450	40450	182
504	20240926	130200	483146050	40450	40450	40450	40450	74
505	20240926	130100	480152750	40500	40500	40500	40500	72
506	20240926	130000	477236750	40500	40500	40500	40500	2
507	20240926	125900	477155750	40500	40500	40500	40500	29
508	20240926	125800	475981250	40550	40550	40550	40550	2
509	20240926	125700	475900150	40550	40550	40550	40550	1
510	20240926	125600	475859600	40600	40600	40600	40600	0
511	20240926	125500	475859600	40600	40500	40600	40450	234
512	20240926	125400	466380900	40450	40450	40450	40450	72
513	20240926	125300	463468500	40400	40400	40400	40400	0
514	20240926	125200	463468500	40400	40400	40400	40400	1
515	20240926	125100	463428100	40400	40400	40400	40400	1
516	20240926	125000	463387700	40400	40400	40400	40400	1
517	20240926	124900	463347300	40450	40450	40450	40450	0
518	20240926	124800	463347300	40450	40450	40450	40450	0
519	20240926	124700	463347300	40450	40450	40450	40450	1
520	20240926	124600	463306850	40450	40450	40450	40450	0
521	20240926	124500	463306850	40450	40450	40450	40450	0
522	20240926	124400	463306850	40450	40450	40450	40450	5
523	20240926	124300	463104600	40450	40450	40450	40450	0
524	20240926	124200	463104600	40450	40450	40450	40450	0
525	20240926	124100	463104600	40450	40450	40450	40450	6
526	20240926	124000	462861900	40450	40350	40450	40350	2
527	20240926	123900	462781100	40350	40350	40350	40350	0
528	20240926	123800	462781100	40350	40350	40350	40350	2
529	20240926	123700	462700400	40450	40450	40450	40450	0
530	20240926	123600	462700400	40450	40450	40450	40450	0
531	20240926	123500	462700400	40450	40450	40450	40450	0
532	20240926	123400	462700400	40450	40450	40450	40450	332
533	20240926	123300	449271000	40350	40350	40350	40350	11
534	20240926	123200	448827150	40350	40350	40350	40350	0
535	20240926	123100	448827150	40350	40350	40350	40350	0
536	20240926	123000	448827150	40350	40350	40350	40350	0
537	20240926	122900	448827150	40350	40350	40350	40350	27
538	20240926	122800	447737700	40350	40350	40350	40350	0
539	20240926	122700	447737700	40350	40500	40500	40350	208
540	20240926	122600	439329950	40500	40500	40500	40500	35
541	20240926	122500	437912450	40550	40550	40550	40550	6
542	20240926	122400	437669150	40600	40600	40600	40600	0
543	20240926	122300	437669150	40600	40600	40600	40600	12
544	20240926	122200	437181950	40600	40600	40600	40600	0
545	20240926	122100	437181950	40600	40600	40600	40600	20
546	20240926	122000	436369950	40500	40500	40500	40500	1
547	20240926	121900	436329450	40550	40550	40550	40550	11
548	20240926	121800	435883400	40550	40550	40550	40550	1
549	20240926	121700	435842850	40500	40400	40500	40400	473
550	20240926	121600	416694450	40400	40400	40400	40400	0
551	20240926	121500	416694450	40400	40400	40400	40400	16
552	20240926	121400	416048050	40250	40250	40250	40250	0
553	20240926	121300	416048050	40250	40150	40400	40150	1077
554	20240926	121200	372700900	40150	40100	40150	40100	46
555	20240926	121100	370854500	40050	40050	40050	40050	40
556	20240926	121000	369252500	40150	40150	40150	40150	0
557	20240926	120900	369252500	40150	40150	40150	40150	0
558	20240926	120800	369252500	40150	40150	40150	40150	5
559	20240926	120700	369051750	40150	40150	40150	40150	0
560	20240926	120600	369051750	40150	40150	40150	40150	18
561	20240926	120500	368329050	40050	40050	40050	40050	1
562	20240926	120400	368289000	40150	40150	40150	40150	5
563	20240926	120300	368088250	40150	40150	40150	40150	36
564	20240926	120200	366642850	40150	40150	40150	40150	5
565	20240926	120100	366442100	40200	40200	40200	40200	0
566	20240926	120000	366442100	40200	40200	40200	40150	18
567	20240926	115900	365718750	40150	40150	40150	40150	4
568	20240926	115800	365558150	40150	40150	40150	40150	0
569	20240926	115700	365558150	40150	40150	40150	40150	1
570	20240926	115600	365518000	40150	40150	40150	40150	0
571	20240926	115500	365518000	40150	40150	40150	40150	0
572	20240926	115400	365518000	40150	40150	40150	40150	203
573	20240926	115300	357367550	40150	40150	40150	40100	119
574	20240926	115200	352590100	40150	40150	40150	40150	2
575	20240926	115100	352509800	40150	40150	40150	40150	0
576	20240926	115000	352509800	40150	40150	40150	40150	0
577	20240926	114900	352509800	40150	40150	40150	40150	0
578	20240926	114800	352509800	40150	40150	40150	40150	0
579	20240926	114700	352509800	40150	40000	40150	40000	12
580	20240926	114600	352028450	40200	40200	40200	40200	0
581	20240926	114500	352028450	40200	40200	40200	40200	0
582	20240926	114400	352028450	40200	40200	40200	40200	0
583	20240926	114300	352028450	40200	40200	40200	40200	1
584	20240926	114200	351988250	40000	40000	40000	40000	1
585	20240926	114100	351948250	40000	40000	40000	40000	1
586	20240926	114000	351908250	40150	40150	40150	40150	0
587	20240926	113900	351908250	40150	40150	40150	40150	1
588	20240926	113800	351868100	40150	40150	40150	40150	0
589	20240926	113700	351868100	40150	40050	40150	40050	10
590	20240926	113600	351466900	39950	39950	39950	39950	0
591	20240926	113500	351466900	39950	40000	40000	39950	100
592	20240926	113400	347471600	39950	39950	39950	39950	1
593	20240926	113300	347431650	39950	39950	39950	39950	0
594	20240926	113200	347431650	39950	39950	39950	39950	3
595	20240926	113100	347311800	39950	39950	39950	39950	0
596	20240926	113000	347311800	39950	39950	39950	39900	261
597	20240926	112900	336891700	40250	40200	40250	40200	2
598	20240926	112800	336811250	39950	39950	39950	39950	1
599	20240926	112700	336771300	40300	40300	40300	40300	0
600	20240926	112600	336771300	40300	40300	40300	40300	0
601	20240926	112500	336771300	40300	40300	40300	40300	0
602	20240926	112400	336771300	40300	40300	40300	40300	0
603	20240926	112300	336771300	40300	40300	40300	40300	0
604	20240926	112200	336771300	40300	40300	40300	40300	0
605	20240926	112100	336771300	40300	40300	40300	40300	0
606	20240926	112000	336771300	40300	40300	40300	40300	0
607	20240926	111900	336771300	40300	40300	40300	40300	2
608	20240926	111800	336690700	40350	40350	40350	40350	1
609	20240926	111700	336650350	39950	39950	39950	39950	3
610	20240926	111600	336530500	39900	39900	39900	39900	0
611	20240926	111500	336530500	39900	39900	39900	39900	0
612	20240926	111400	336530500	39900	39900	39900	39900	0
613	20240926	111300	336530500	39900	40200	40200	39900	229
614	20240926	111200	327352000	40350	40350	40350	40350	2
615	20240926	111100	327271300	40400	40400	40400	40400	0
616	20240926	111000	327271300	40400	40400	40400	40400	0
617	20240926	110900	327271300	40400	40400	40400	40400	0
618	20240926	110800	327271300	40400	40400	40400	40400	0
619	20240926	110700	327271300	40400	40300	40400	40300	3
620	20240926	110600	327150250	40350	40350	40350	40350	0
621	20240926	110500	327150250	40350	40350	40350	40350	0
622	20240926	110400	327150250	40350	40350	40350	40350	1
623	20240926	110300	327109900	40350	40350	40350	40350	6
624	20240926	110200	326867800	40200	40200	40200	40200	0
625	20240926	110100	326867800	40200	40200	40200	40200	0
626	20240926	110000	326867800	40200	40200	40200	40200	7
627	20240926	105900	326586400	40200	40200	40200	40200	4
628	20240926	105800	326425600	40200	40200	40200	40200	0
629	20240926	105700	326425600	40200	40200	40200	40200	0
630	20240926	105600	326425600	40200	40200	40200	40200	0
631	20240926	105500	326425600	40200	40250	40400	40200	265
632	20240926	105400	315729800	40250	40250	40250	40250	0
633	20240926	105300	315729800	40250	40250	40250	40250	0
634	20240926	105200	315729800	40250	40250	40250	40250	0
635	20240926	105100	315729800	40250	40250	40250	40250	7
636	20240926	105000	315448050	40250	40250	40250	40250	8
637	20240926	104900	315126050	40250	40250	40250	40250	3
638	20240926	104800	315005300	40250	40250	40250	40250	0
639	20240926	104700	315005300	40250	40300	40300	40250	58
640	20240926	104600	312669800	40200	40200	40200	40200	11
641	20240926	104500	312227600	40250	40250	40250	40250	0
642	20240926	104400	312227600	40250	40250	40250	40250	59
643	20240926	104300	309852850	40250	40250	40250	40250	0
644	20240926	104200	309852850	40250	40250	40250	40250	9
645	20240926	104100	309490600	40300	40300	40300	40300	0
646	20240926	104000	309490600	40300	40150	40300	40150	3
647	20240926	103900	309370000	40150	40150	40150	40150	0
648	20240926	103800	309370000	40150	40350	40350	40150	101
649	20240926	103700	305312150	40400	40400	40400	40400	1
650	20240926	103600	305271750	40150	40150	40150	40150	4
651	20240926	103500	305111150	40150	40150	40150	40150	0
652	20240926	103400	305111150	40150	40150	40150	40150	59
653	20240926	103300	302742300	40500	40500	40500	40500	0
654	20240926	103200	302742300	40500	40500	40500	40500	0
655	20240926	103100	302742300	40500	40500	40500	40500	0
656	20240926	103000	302742300	40500	40500	40500	40500	0
657	20240926	102900	302742300	40500	40450	40500	40450	101
658	20240926	102800	298656800	40450	40450	40450	40450	0
659	20240926	102700	298656800	40450	40300	40450	40300	8
660	20240926	102600	298333500	40350	40350	40350	40350	15
661	20240926	102500	297728250	40500	40500	40500	40500	5
662	20240926	102400	297525750	40500	40350	40500	40350	94
663	20240926	102300	293725350	40350	40350	40350	40350	1
664	20240926	102200	293685000	40250	40250	40250	40250	6
665	20240926	102100	293443500	40200	40200	40200	40200	0
666	20240926	102000	293443500	40200	40200	40200	40200	10
667	20240926	101900	293041500	40200	40050	40200	40050	209
668	20240926	101800	284655600	40050	40050	40050	40050	0
669	20240926	101700	284655600	40050	40050	40050	40050	1
670	20240926	101600	284615550	40000	40000	40000	40000	11
671	20240926	101500	284175550	40000	40000	40000	40000	0
672	20240926	101400	284175550	40000	40000	40000	40000	145
673	20240926	101300	278375550	39900	39900	39900	39900	0
674	20240926	101200	278375550	39900	39900	39900	39900	0
675	20240926	101100	278375550	39900	39900	39900	39900	0
676	20240926	101000	278375550	39900	39900	39900	39900	0
677	20240926	100900	278375550	39900	39900	39900	39900	120
678	20240926	100800	273587550	39900	39900	39900	39900	0
679	20240926	100700	273587550	39900	39900	39900	39900	12
680	20240926	100600	273108750	39900	39900	39900	39900	120
681	20240926	100500	268320750	39900	39900	39900	39900	13
682	20240926	100400	267802050	39900	40000	40000	39900	27
683	20240926	100300	266724650	39900	39900	39900	39900	25
684	20240926	100200	265727150	39900	39900	39900	39900	0
685	20240926	100100	265727150	39900	39900	39900	39900	0
686	20240926	100000	265727150	39900	39900	39900	39900	0
687	20240926	095900	265727150	39900	39900	39900	39900	0
688	20240926	095800	265727150	39900	39900	39900	39900	4
689	20240926	095700	265567550	39900	39900	39900	39900	0
690	20240926	095600	265567550	39900	39900	39900	39900	0
691	20240926	095500	265567550	39900	39900	39900	39900	0
692	20240926	095400	265567550	39900	39900	39900	39900	0
693	20240926	095300	265567550	39900	39900	39900	39900	0
694	20240926	095200	265567550	39900	39900	39900	39900	81
695	20240926	095100	262335650	39900	39900	39900	39900	4
696	20240926	095000	262176050	40000	39900	40000	39900	82
697	20240926	094900	258903750	39850	39850	39850	39850	14
698	20240926	094800	258345850	39850	39850	39850	39850	0
699	20240926	094700	258345850	39850	39850	39850	39850	200
700	20240926	094600	250375850	39850	39750	39850	39750	113
701	20240926	094500	245884000	39800	39800	39850	39800	9
702	20240926	094400	245525750	39800	39850	39850	39750	359
703	20240926	094300	231232600	39900	39900	39900	39900	1
704	20240926	094200	231192700	39900	39900	39900	39900	35
705	20240926	094100	229796200	39900	39900	39900	39900	51
706	20240926	094000	227761300	40100	40000	40100	39950	80
707	20240926	093900	224564350	40100	40100	40100	40100	0
708	20240926	093800	224564350	40100	40100	40100	40100	1
709	20240926	093700	224524250	40050	40050	40050	40050	10
710	20240926	093600	224123750	40050	40050	40050	40050	0
711	20240926	093500	224123750	40050	40050	40050	40050	1
712	20240926	093400	224083700	39950	40000	40000	39950	100
713	20240926	093300	220088650	40000	40050	40050	40000	111
714	20240926	093200	215647000	40050	40050	40050	40050	3
715	20240926	093100	215526850	40050	40050	40050	40050	0
716	20240926	093000	215526850	40050	40050	40050	40050	0
717	20240926	092900	215526850	40050	40100	40100	40050	11
718	20240926	092800	215086250	40050	40050	40050	40050	21
719	20240926	092700	214245200	40050	40050	40050	40050	4
720	20240926	092600	214085000	40000	40100	40100	40000	2
721	20240926	092500	214004900	40100	40000	40150	40000	43
722	20240926	092400	212281600	39950	40000	40200	39950	469
723	20240926	092300	193533350	40250	40300	40300	40100	263
724	20240926	092200	182979100	40350	40350	40350	40350	18
725	20240926	092100	182252800	40350	40350	40350	40350	13
726	20240926	092000	181728250	40300	40350	40350	40300	34
727	20240926	091900	180356700	40150	40350	40350	40150	34
728	20240926	091800	178988600	40450	40450	40450	40450	0
729	20240926	091700	178988600	40450	40450	40450	40450	8
730	20240926	091600	178665000	40450	40400	40500	40400	264
731	20240926	091500	167977850	40400	40400	40400	40400	15
732	20240926	091400	167371850	40350	40350	40350	40350	0
733	20240926	091300	167371850	40350	40400	40400	40100	302
734	20240926	091200	155228150	40400	40400	40450	40400	1371
735	20240926	091100	99832300	40350	40200	40400	40050	88
736	20240926	091000	96289900	40200	40450	40450	40200	66
737	20240926	090900	93624800	40400	40500	40500	40400	413
738	20240926	090800	76931500	40400	40450	40500	40400	140
739	20240926	090700	71269850	40400	40450	40450	40400	90
740	20240926	090600	67630450	40500	40350	40500	40000	356
741	20240926	090500	53336600	40100	40200	40350	40100	167
742	20240926	090400	46606900	39950	40200	40200	39900	53
743	20240926	090300	44478600	40250	40250	40250	40200	56
744	20240926	090200	42224800	40300	39900	40300	39850	181
745	20240926	090100	35006300	39850	39900	40300	39850	678
746	20240926	090000	7981450	39900	39900	39950	39900	200