KissMeData/131290/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	201600	1535448400	40850	40850	40850	40850	1557
3	20240910	201500	1535448400	40850	40850	40850	40850	0
4	20240910	201400	1535448400	40850	40850	40850	40850	0
5	20240910	201300	1535448400	40850	40850	40850	40850	0
6	20240910	201200	1535448400	40850	40850	40850	40850	0
7	20240910	201100	1535448400	40850	40850	40850	40850	0
8	20240910	201000	1535448400	40850	40850	40850	40850	0
9	20240910	200900	1535448400	40850	40850	40850	40850	0
10	20240910	200800	1535448400	40850	40850	40850	40850	0
11	20240910	200700	1535448400	40850	40850	40850	40850	0
12	20240910	200600	1535448400	40850	40850	40850	40850	0
13	20240910	200500	1535448400	40850	40850	40850	40850	0
14	20240910	200400	1535448400	40850	40850	40850	40850	0
15	20240910	200300	1535448400	40850	40850	40850	40850	0
16	20240910	200200	1535448400	40850	40850	40850	40850	0
17	20240910	200100	1535448400	40850	40850	40850	40850	0
18	20240910	200000	1535448400	40850	40850	40850	40850	0
19	20240910	195900	1535448400	40850	40850	40850	40850	0
20	20240910	195800	1535448400	40850	40850	40850	40850	0
21	20240910	195700	1535448400	40850	40850	40850	40850	0
22	20240910	195600	1535448400	40850	40850	40850	40850	0
23	20240910	195500	1535448400	40850	40850	40850	40850	0
24	20240910	195400	1535448400	40850	40850	40850	40850	0
25	20240910	195300	1535448400	40850	40850	40850	40850	0
26	20240910	195200	1535448400	40850	40850	40850	40850	0
27	20240910	195100	1535448400	40850	40850	40850	40850	0
28	20240910	195000	1535448400	40850	40850	40850	40850	0
29	20240910	194900	1535448400	40850	40850	40850	40850	0
30	20240910	194800	1535448400	40850	40850	40850	40850	0
31	20240910	194700	1535448400	40850	40850	40850	40850	0
32	20240910	194600	1535448400	40850	40850	40850	40850	1557
33	20240910	194500	1535448400	40850	40850	40850	40850	0
34	20240910	194400	1535448400	40850	40850	40850	40850	0
35	20240910	194300	1535448400	40850	40850	40850	40850	0
36	20240910	194200	1535448400	40850	40850	40850	40850	0
37	20240910	194100	1535448400	40850	40850	40850	40850	0
38	20240910	194000	1535448400	40850	40850	40850	40850	0
39	20240910	193900	1535448400	40850	40850	40850	40850	0
40	20240910	193800	1535448400	40850	40850	40850	40850	0
41	20240910	193700	1535448400	40850	40850	40850	40850	0
42	20240910	193600	1535448400	40850	40850	40850	40850	0
43	20240910	193500	1535448400	40850	40850	40850	40850	0
44	20240910	193400	1535448400	40850	40850	40850	40850	0
45	20240910	193300	1535448400	40850	40850	40850	40850	0
46	20240910	193200	1535448400	40850	40850	40850	40850	0
47	20240910	193100	1535448400	40850	40850	40850	40850	0
48	20240910	193000	1535448400	40850	40850	40850	40850	0
49	20240910	192900	1535448400	40850	40850	40850	40850	0
50	20240910	192800	1535448400	40850	40850	40850	40850	0
51	20240910	192700	1535448400	40850	40850	40850	40850	0
52	20240910	192600	1535448400	40850	40850	40850	40850	0
53	20240910	192500	1535448400	40850	40850	40850	40850	0
54	20240910	192400	1535448400	40850	40850	40850	40850	0
55	20240910	192300	1535448400	40850	40850	40850	40850	0
56	20240910	192200	1535448400	40850	40850	40850	40850	0
57	20240910	192100	1535448400	40850	40850	40850	40850	0
58	20240910	192000	1535448400	40850	40850	40850	40850	0
59	20240910	191900	1535448400	40850	40850	40850	40850	0
60	20240910	191800	1535448400	40850	40850	40850	40850	0
61	20240910	191700	1535448400	40850	40850	40850	40850	0
62	20240910	191600	1535448400	40850	40850	40850	40850	1557
63	20240910	191500	1535448400	40850	40850	40850	40850	0
64	20240910	191400	1535448400	40850	40850	40850	40850	0
65	20240910	191300	1535448400	40850	40850	40850	40850	0
66	20240910	191200	1535448400	40850	40850	40850	40850	0
67	20240910	191100	1535448400	40850	40850	40850	40850	0
68	20240910	191000	1535448400	40850	40850	40850	40850	0
69	20240910	190900	1535448400	40850	40850	40850	40850	0
70	20240910	190800	1535448400	40850	40850	40850	40850	0
71	20240910	190700	1535448400	40850	40850	40850	40850	0
72	20240910	190600	1535448400	40850	40850	40850	40850	0
73	20240910	190500	1535448400	40850	40850	40850	40850	0
74	20240910	190400	1535448400	40850	40850	40850	40850	0
75	20240910	190300	1535448400	40850	40850	40850	40850	0
76	20240910	190200	1535448400	40850	40850	40850	40850	0
77	20240910	190100	1535448400	40850	40850	40850	40850	0
78	20240910	190000	1535448400	40850	40850	40850	40850	0
79	20240910	185900	1535448400	40850	40850	40850	40850	0
80	20240910	185800	1535448400	40850	40850	40850	40850	0
81	20240910	185700	1535448400	40850	40850	40850	40850	0
82	20240910	185600	1535448400	40850	40850	40850	40850	0
83	20240910	185500	1535448400	40850	40850	40850	40850	0
84	20240910	185400	1535448400	40850	40850	40850	40850	0
85	20240910	185300	1535448400	40850	40850	40850	40850	0
86	20240910	185200	1535448400	40850	40850	40850	40850	0
87	20240910	185100	1535448400	40850	40850	40850	40850	0
88	20240910	185000	1535448400	40850	40850	40850	40850	0
89	20240910	184900	1535448400	40850	40850	40850	40850	0
90	20240910	184800	1535448400	40850	40850	40850	40850	0
91	20240910	184700	1535448400	40850	40850	40850	40850	0
92	20240910	184600	1535448400	40850	40850	40850	40850	1557
93	20240910	184500	1535448400	40850	40850	40850	40850	0
94	20240910	184400	1535448400	40850	40850	40850	40850	0
95	20240910	184300	1535448400	40850	40850	40850	40850	0
96	20240910	184200	1535448400	40850	40850	40850	40850	0
97	20240910	184100	1535448400	40850	40850	40850	40850	0
98	20240910	184000	1535448400	40850	40850	40850	40850	0
99	20240910	183900	1535448400	40850	40850	40850	40850	0
100	20240910	183800	1535448400	40850	40850	40850	40850	0
101	20240910	183700	1535448400	40850	40850	40850	40850	0
102	20240910	183600	1535448400	40850	40850	40850	40850	0
103	20240910	183500	1535448400	40850	40850	40850	40850	0
104	20240910	183400	1535448400	40850	40850	40850	40850	0
105	20240910	183300	1535448400	40850	40850	40850	40850	0
106	20240910	183200	1535448400	40850	40850	40850	40850	0
107	20240910	183100	1535448400	40850	40850	40850	40850	0
108	20240910	183000	1535448400	40850	40850	40850	40850	0
109	20240910	182900	1535448400	40850	40850	40850	40850	0
110	20240910	182800	1535448400	40850	40850	40850	40850	0
111	20240910	182700	1535448400	40850	40850	40850	40850	0
112	20240910	182600	1535448400	40850	40850	40850	40850	0
113	20240910	182500	1535448400	40850	40850	40850	40850	0
114	20240910	182400	1535448400	40850	40850	40850	40850	0
115	20240910	182300	1535448400	40850	40850	40850	40850	0
116	20240910	182200	1535448400	40850	40850	40850	40850	0
117	20240910	182100	1535448400	40850	40850	40850	40850	0
118	20240910	182000	1535448400	40850	40850	40850	40850	0
119	20240910	181900	1535448400	40850	40850	40850	40850	0
120	20240910	181800	1535448400	40850	40850	40850	40850	0
121	20240910	181700	1535448400	40850	40850	40850	40850	0
122	20240910	181600	1535448400	40850	40850	40850	40850	1557
123	20240910	181500	1535448400	40850	40850	40850	40850	0
124	20240910	181400	1535448400	40850	40850	40850	40850	0
125	20240910	181300	1535448400	40850	40850	40850	40850	0
126	20240910	181200	1535448400	40850	40850	40850	40850	0
127	20240910	181100	1535448400	40850	40850	40850	40850	0
128	20240910	181000	1535448400	40850	40850	40850	40850	0
129	20240910	180900	1535448400	40850	40850	40850	40850	0
130	20240910	180800	1535448400	40850	40850	40850	40850	0
131	20240910	180700	1535448400	40850	40850	40850	40850	0
132	20240910	180600	1535448400	40850	40850	40850	40850	0
133	20240910	180500	1535448400	40850	40850	40850	40850	0
134	20240910	180400	1535448400	40850	40850	40850	40850	0
135	20240910	180300	1535448400	40850	40850	40850	40850	0
136	20240910	180200	1535448400	40850	40850	40850	40850	0
137	20240910	180100	1535448400	40850	40850	40850	40850	0
138	20240910	180000	1535448400	40850	40850	40850	40850	0
139	20240910	175900	1535448400	40850	40850	40850	40850	0
140	20240910	175800	1535448400	40850	40850	40850	40850	0
141	20240910	175700	1535448400	40850	40850	40850	40850	0
142	20240910	175600	1535448400	40850	40850	40850	40850	0
143	20240910	175500	1535448400	40850	40850	40850	40850	0
144	20240910	175400	1535448400	40850	40850	40850	40850	0
145	20240910	175300	1535448400	40850	40850	40850	40850	0
146	20240910	175200	1535448400	40850	40850	40850	40850	0
147	20240910	175100	1535448400	40850	40850	40850	40850	0
148	20240910	175000	1535448400	40850	40850	40850	40850	0
149	20240910	174900	1535448400	40850	40850	40850	40850	0
150	20240910	174800	1535448400	40850	40850	40850	40850	0
151	20240910	174700	1535448400	40850	40850	40850	40850	0
152	20240910	174600	1535448400	40850	40850	40850	40850	1557
153	20240910	174500	1535448400	40850	40850	40850	40850	0
154	20240910	174400	1535448400	40850	40850	40850	40850	0
155	20240910	174300	1535448400	40850	40850	40850	40850	0
156	20240910	174200	1535448400	40850	40850	40850	40850	0
157	20240910	174100	1535448400	40850	40850	40850	40850	0
158	20240910	174000	1535448400	40850	40850	40850	40850	0
159	20240910	173900	1535448400	40850	40850	40850	40850	0
160	20240910	173800	1535448400	40850	40850	40850	40850	0
161	20240910	173700	1535448400	40850	40850	40850	40850	0
162	20240910	173600	1535448400	40850	40850	40850	40850	0
163	20240910	173500	1535448400	40850	40850	40850	40850	0
164	20240910	173400	1535448400	40850	40850	40850	40850	0
165	20240910	173300	1535448400	40850	40850	40850	40850	0
166	20240910	173200	1535448400	40850	40850	40850	40850	0
167	20240910	173100	1535448400	40850	40850	40850	40850	0
168	20240910	173000	1535448400	40850	40850	40850	40850	0
169	20240910	172900	1535448400	40850	40850	40850	40850	0
170	20240910	172800	1535448400	40850	40850	40850	40850	0
171	20240910	172700	1535448400	40850	40850	40850	40850	0
172	20240910	172600	1535448400	40850	40850	40850	40850	0
173	20240910	172500	1535448400	40850	40850	40850	40850	0
174	20240910	172400	1535448400	40850	40850	40850	40850	0
175	20240910	172300	1535448400	40850	40850	40850	40850	0
176	20240910	172200	1535448400	40850	40850	40850	40850	0
177	20240910	172100	1535448400	40850	40850	40850	40850	0
178	20240910	172000	1535448400	40850	40850	40850	40850	0
179	20240910	171900	1535448400	40850	40850	40850	40850	0
180	20240910	171800	1535448400	40850	40850	40850	40850	0
181	20240910	171700	1535448400	40850	40850	40850	40850	0
182	20240910	171600	1535448400	40850	40850	40850	40850	1557
183	20240910	171500	1535448400	40850	40850	40850	40850	0
184	20240910	171400	1535448400	40850	40850	40850	40850	0
185	20240910	171300	1535448400	40850	40850	40850	40850	0
186	20240910	171200	1535448400	40850	40850	40850	40850	0
187	20240910	171100	1535448400	40850	40850	40850	40850	0
188	20240910	171000	1535448400	40850	40850	40850	40850	0
189	20240910	170900	1535448400	40850	40850	40850	40850	0
190	20240910	170800	1535448400	40850	40850	40850	40850	0
191	20240910	170700	1535448400	40850	40850	40850	40850	0
192	20240910	170600	1535448400	40850	40850	40850	40850	0
193	20240910	170500	1535448400	40850	40850	40850	40850	0
194	20240910	170400	1535448400	40850	40850	40850	40850	0
195	20240910	170300	1535448400	40850	40850	40850	40850	0
196	20240910	170200	1535448400	40850	40850	40850	40850	0
197	20240910	170100	1535448400	40850	40850	40850	40850	0
198	20240910	170000	1535448400	40850	40850	40850	40850	0
199	20240910	165900	1535448400	40850	40850	40850	40850	0
200	20240910	165800	1535448400	40850	40850	40850	40850	0
201	20240910	165700	1535448400	40850	40850	40850	40850	0
202	20240910	165600	1535448400	40850	40850	40850	40850	0
203	20240910	165500	1535448400	40850	40850	40850	40850	0
204	20240910	165400	1535448400	40850	40850	40850	40850	0
205	20240910	165300	1535448400	40850	40850	40850	40850	0
206	20240910	165200	1535448400	40850	40850	40850	40850	0
207	20240910	165100	1535448400	40850	40850	40850	40850	0
208	20240910	165000	1535448400	40850	40850	40850	40850	0
209	20240910	164900	1535448400	40850	40850	40850	40850	0
210	20240910	164800	1535448400	40850	40850	40850	40850	0
211	20240910	164700	1535448400	40850	40850	40850	40850	0
212	20240910	164600	1535448400	40850	40850	40850	40850	1557
213	20240910	164500	1535448400	40850	40850	40850	40850	0
214	20240910	164400	1535448400	40850	40850	40850	40850	0
215	20240910	164300	1535448400	40850	40850	40850	40850	0
216	20240910	164200	1535448400	40850	40850	40850	40850	0
217	20240910	164100	1535448400	40850	40850	40850	40850	0
218	20240910	164000	1535448400	40850	40850	40850	40850	0
219	20240910	163900	1535448400	40850	40850	40850	40850	0
220	20240910	163800	1535448400	40850	40850	40850	40850	0
221	20240910	163700	1535448400	40850	40850	40850	40850	0
222	20240910	163600	1535448400	40850	40850	40850	40850	0
223	20240910	163500	1535448400	40850	40850	40850	40850	0
224	20240910	163400	1535448400	40850	40850	40850	40850	0
225	20240910	163300	1535448400	40850	40850	40850	40850	0
226	20240910	163200	1535448400	40850	40850	40850	40850	0
227	20240910	163100	1535448400	40850	40850	40850	40850	0
228	20240910	163000	1535448400	40850	40850	40850	40850	0
229	20240910	162900	1535448400	40850	40850	40850	40850	0
230	20240910	162800	1535448400	40850	40850	40850	40850	0
231	20240910	162700	1535448400	40850	40850	40850	40850	0
232	20240910	162600	1535448400	40850	40850	40850	40850	0
233	20240910	162500	1535448400	40850	40850	40850	40850	0
234	20240910	162400	1535448400	40850	40850	40850	40850	0
235	20240910	162300	1535448400	40850	40850	40850	40850	0
236	20240910	162200	1535448400	40850	40850	40850	40850	0
237	20240910	162100	1535448400	40850	40850	40850	40850	0
238	20240910	162000	1535448400	40850	40850	40850	40850	0
239	20240910	161900	1535448400	40850	40850	40850	40850	0
240	20240910	161800	1535448400	40850	40850	40850	40850	0
241	20240910	161700	1535448400	40850	40850	40850	40850	0
242	20240910	161600	1535448400	40850	40850	40850	40850	1557
243	20240910	161500	1535448400	40850	40850	40850	40850	0
244	20240910	161400	1535448400	40850	40850	40850	40850	0
245	20240910	161300	1535448400	40850	40850	40850	40850	0
246	20240910	161200	1535448400	40850	40850	40850	40850	0
247	20240910	161100	1535448400	40850	40850	40850	40850	0
248	20240910	161000	1535448400	40850	40850	40850	40850	0
249	20240910	160900	1535448400	40850	40850	40850	40850	0
250	20240910	160800	1535448400	40850	40850	40850	40850	0
251	20240910	160700	1535448400	40850	40850	40850	40850	0
252	20240910	160600	1535448400	40850	40850	40850	40850	0
253	20240910	160500	1535448400	40850	40850	40850	40850	0
254	20240910	160400	1535448400	40850	40850	40850	40850	0
255	20240910	160300	1535448400	40850	40850	40850	40850	0
256	20240910	160200	1535448400	40850	40850	40850	40850	0
257	20240910	160100	1535448400	40850	40850	40850	40850	0
258	20240910	160000	1535448400	40850	40850	40850	40850	0
259	20240910	155900	1535448400	40850	40850	40850	40850	0
260	20240910	155800	1535448400	40850	40850	40850	40850	0
261	20240910	155700	1535448400	40850	40850	40850	40850	0
262	20240910	155600	1535448400	40850	40850	40850	40850	0
263	20240910	155500	1535448400	40850	40850	40850	40850	0
264	20240910	155400	1535448400	40850	40850	40850	40850	0
265	20240910	155300	1535448400	40850	40850	40850	40850	0
266	20240910	155200	1535448400	40850	40850	40850	40850	0
267	20240910	155100	1535448400	40850	40850	40850	40850	0
268	20240910	155000	1535448400	40850	40850	40850	40850	0
269	20240910	154900	1535448400	40850	40850	40850	40850	0
270	20240910	154800	1535448400	40850	40850	40850	40850	0
271	20240910	154700	1535448400	40850	40850	40850	40850	0
272	20240910	154600	1535448400	40850	40850	40850	40850	1557
273	20240910	154500	1535448400	40850	40850	40850	40850	0
274	20240910	154400	1535448400	40850	40850	40850	40850	0
275	20240910	154300	1535448400	40850	40850	40850	40850	0
276	20240910	154200	1535448400	40850	40850	40850	40850	0
277	20240910	154100	1535448400	40850	40850	40850	40850	0
278	20240910	154000	1535448400	40850	40850	40850	40850	0
279	20240910	153900	1535448400	40850	40850	40850	40850	0
280	20240910	153800	1535448400	40850	40850	40850	40850	0
281	20240910	153700	1535448400	40850	40850	40850	40850	0
282	20240910	153600	1535448400	40850	40850	40850	40850	0
283	20240910	153500	1535448400	40850	40850	40850	40850	0
284	20240910	153400	1535448400	40850	40850	40850	40850	0
285	20240910	153300	1535448400	40850	40850	40850	40850	0
286	20240910	153200	1535448400	40850	40850	40850	40850	0
287	20240910	153100	1535448400	40850	40850	40850	40850	0
288	20240910	153000	1535448400	40850	40850	40850	40850	1557
289	20240910	152900	1471844950	41000	41000	41000	41000	0
290	20240910	152800	1471844950	41000	41000	41000	41000	0
291	20240910	152700	1471844950	41000	41000	41000	41000	0
292	20240910	152600	1471844950	41000	41000	41000	41000	0
293	20240910	152500	1471844950	41000	41000	41000	41000	0
294	20240910	152400	1471844950	41000	41000	41000	41000	0
295	20240910	152300	1471844950	41000	41000	41000	41000	0
296	20240910	152200	1471844950	41000	41000	41000	41000	0
297	20240910	152100	1471844950	41000	41000	41000	41000	0
298	20240910	152000	1471844950	41000	41000	41000	41000	0
299	20240910	151900	1471844950	41000	41000	41000	41000	18
300	20240910	151800	1471106950	41000	41000	41000	41000	29
301	20240910	151700	1469917950	41000	41050	41050	41000	305
302	20240910	151600	1457411550	41050	41100	41100	41050	41
303	20240910	151500	1455728350	41100	41050	41100	41050	4
304	20240910	151400	1455564050	41100	41100	41100	41100	14
305	20240910	151300	1454988650	41000	41100	41100	41000	50
306	20240910	151200	1452938450	41100	41050	41100	41050	5
307	20240910	151100	1452733150	41050	41050	41050	41050	1
308	20240910	151000	1452692100	41000	41000	41050	41000	69
309	20240910	150900	1449861100	41050	41000	41050	41000	65
310	20240910	150800	1447196000	41050	41050	41050	41050	2
311	20240910	150700	1447113900	41050	41050	41050	41050	41
312	20240910	150600	1445430850	41050	41050	41050	41050	82
313	20240910	150500	1442064750	41050	41100	41100	41050	32
314	20240910	150400	1440750850	41100	41100	41100	41100	0
315	20240910	150300	1440750850	41100	41100	41100	41100	1
316	20240910	150200	1440709750	41050	41100	41100	41050	44
317	20240910	150100	1438903500	41050	41050	41050	41050	4
318	20240910	150000	1438739300	41050	41150	41150	41050	32
319	20240910	145900	1437424550	41150	41150	41150	41150	1
320	20240910	145800	1437383400	41150	41150	41150	41150	0
321	20240910	145700	1437383400	41150	41150	41150	41150	42
322	20240910	145600	1435655100	41200	41250	41250	41200	33
323	20240910	145500	1434295450	41200	41300	41300	41200	184
324	20240910	145400	1426708700	41300	41300	41300	41250	67
325	20240910	145300	1423943150	41250	41250	41300	41250	137
326	20240910	145200	1418288000	41300	41350	41350	41300	149
327	20240910	145100	1412132900	41350	41350	41400	41350	41
328	20240910	145000	1410437500	41400	41400	41400	41400	0
329	20240910	144900	1410437500	41400	41400	41400	41400	1
330	20240910	144800	1410396100	41400	41350	41400	41350	65
331	20240910	144700	1407708300	41350	41350	41350	41350	51
332	20240910	144600	1405599450	41350	41300	41400	41300	56
333	20240910	144500	1403283950	41400	41300	41400	41250	186
334	20240910	144400	1395602450	41300	41250	41300	41250	7
335	20240910	144300	1395313650	41300	41300	41300	41300	1
336	20240910	144200	1395272350	41250	41250	41250	41250	40
337	20240910	144100	1393622350	41200	41250	41300	41200	84
338	20240910	144000	1390158000	41300	41250	41300	41250	15
339	20240910	143900	1389539200	41300	41300	41300	41300	1
340	20240910	143800	1389497900	41250	41250	41250	41250	40
341	20240910	143700	1387847900	41200	41300	41300	41200	246
342	20240910	143600	1377703350	41300	41300	41300	41300	16
343	20240910	143500	1377042550	41300	41300	41300	41300	37
344	20240910	143400	1375514450	41300	41300	41300	41300	1
345	20240910	143300	1375473150	41300	41300	41300	41300	0
346	20240910	143200	1375473150	41300	41300	41300	41300	42
347	20240910	143100	1373738550	41300	41300	41300	41300	1
348	20240910	143000	1373697250	41250	41250	41250	41250	7
349	20240910	142900	1373408500	41300	41250	41300	41250	74
350	20240910	142800	1370353250	41250	41250	41250	41250	2
351	20240910	142700	1370270750	41250	41250	41250	41250	0
352	20240910	142600	1370270750	41250	41250	41250	41250	2
353	20240910	142500	1370188250	41250	41250	41250	41250	33
354	20240910	142400	1368827000	41250	41250	41250	41250	44
355	20240910	142300	1367012000	41250	41300	41300	41250	13
356	20240910	142200	1366475700	41300	41300	41300	41300	41
357	20240910	142100	1364782400	41300	41300	41300	41300	0
358	20240910	142000	1364782400	41300	41250	41300	41250	2
359	20240910	141900	1364699850	41250	41300	41300	41250	214
360	20240910	141800	1355872250	41300	41300	41300	41300	0
361	20240910	141700	1355872250	41300	41300	41300	41300	1
362	20240910	141600	1355830950	41300	41250	41300	41250	6
363	20240910	141500	1355583300	41250	41250	41250	41250	1
364	20240910	141400	1355542050	41300	41250	41300	41250	107
365	20240910	141300	1351128250	41250	41350	41350	41250	281
366	20240910	141200	1339521100	41350	41350	41350	41350	1
367	20240910	141100	1339479750	41350	41350	41350	41350	1
368	20240910	141000	1339438400	41350	41350	41350	41350	0
369	20240910	140900	1339438400	41350	41350	41350	41350	40
370	20240910	140800	1337784400	41350	41300	41350	41300	50
371	20240910	140700	1335719350	41300	41300	41300	41300	41
372	20240910	140600	1334026050	41250	41300	41300	41250	18
373	20240910	140500	1333283450	41300	41300	41300	41300	1
374	20240910	140400	1333242150	41250	41250	41250	41250	15
375	20240910	140300	1332623400	41250	41200	41250	41200	171
376	20240910	140200	1325578150	41250	41350	41350	41250	152
377	20240910	140100	1319304400	41350	41350	41350	41350	0
378	20240910	140000	1319304400	41350	41300	41350	41300	45
379	20240910	135900	1317443800	41300	41350	41350	41300	48
380	20240910	135800	1315459200	41350	41350	41350	41350	16
381	20240910	135700	1314797600	41350	41400	41400	41350	79
382	20240910	135600	1311527500	41350	41300	41350	41300	308
383	20240910	135500	1298806500	41200	41200	41200	41200	1
384	20240910	135400	1298765300	41250	41250	41250	41250	44
385	20240910	135300	1296950300	41250	41250	41250	41250	0
386	20240910	135200	1296950300	41250	41250	41250	41250	1
387	20240910	135100	1296909050	41250	41150	41250	41150	53
388	20240910	135000	1294722950	41200	41150	41200	41150	40
389	20240910	134900	1293075000	41200	41150	41200	41150	11
390	20240910	134800	1292622300	41150	41200	41200	41150	37
391	20240910	134700	1291099650	41150	41150	41150	41150	144
392	20240910	134600	1285174050	41150	41150	41150	41150	16
393	20240910	134500	1284515650	41150	41150	41150	41150	1
394	20240910	134400	1284474500	41100	41100	41100	41100	8
395	20240910	134300	1284145700	41100	41100	41100	41100	3
396	20240910	134200	1284022400	41100	41100	41100	41100	1
397	20240910	134100	1283981300	41050	41050	41050	41050	1
398	20240910	134000	1283940250	41050	41050	41050	41050	1
399	20240910	133900	1283899200	41050	41050	41050	41050	3
400	20240910	133800	1283776050	41000	41050	41050	41000	40
401	20240910	133700	1282134150	41050	41050	41050	41050	40
402	20240910	133600	1280492150	41100	41100	41100	41100	1
403	20240910	133500	1280451050	41100	41150	41150	41100	73
404	20240910	133400	1277448350	41200	41200	41200	41200	1
405	20240910	133300	1277407150	41250	41250	41250	41250	1
406	20240910	133200	1277365900	41150	41100	41250	41100	3
407	20240910	133100	1277242400	41250	41100	41250	41050	112
408	20240910	133000	1272640400	41150	41200	41200	41150	67
409	20240910	132900	1269882700	41200	41200	41200	41200	1
410	20240910	132800	1269841500	41200	41150	41200	41150	17
411	20240910	132700	1269141900	41150	41150	41150	41150	0
412	20240910	132600	1269141900	41150	41150	41150	41150	5
413	20240910	132500	1268936150	41200	41150	41200	41100	4
414	20240910	132400	1268771550	41150	41150	41150	41150	0
415	20240910	132300	1268771550	41150	41100	41150	41100	37
416	20240910	132200	1267249100	41100	41100	41150	41100	52
417	20240910	132100	1265111850	41100	41100	41100	41100	34
418	20240910	132000	1263714450	41150	41150	41150	41150	1
419	20240910	131900	1263673300	41150	41100	41150	41100	6
420	20240910	131800	1263426650	41150	41100	41150	41100	72
421	20240910	131700	1260467400	41100	41100	41100	41100	42
422	20240910	131600	1258741200	41100	41050	41100	41050	4
423	20240910	131500	1258576850	41000	41000	41000	41000	16
424	20240910	131400	1257920850	41000	40950	41000	40950	12
425	20240910	131300	1257429400	41000	41050	41100	40950	295
426	20240910	131200	1245317500	41100	41000	41100	41000	55
427	20240910	131100	1243061600	41000	41000	41000	41000	2
428	20240910	131000	1242979600	41000	41000	41000	41000	0
429	20240910	130900	1242979600	41000	41000	41000	41000	39
430	20240910	130800	1241380600	41000	41000	41000	41000	2
431	20240910	130700	1241298600	41000	41050	41050	41000	348
432	20240910	130600	1227026850	41100	41100	41100	41100	1
433	20240910	130500	1226985750	41100	41100	41100	41100	11
434	20240910	130400	1226533650	41050	41050	41050	41050	0
435	20240910	130300	1226533650	41050	41050	41050	41050	2
436	20240910	130200	1226451550	41050	41050	41050	41050	40
437	20240910	130100	1224809550	41050	41100	41100	41050	146
438	20240910	130000	1218810050	41100	41150	41150	41100	196
439	20240910	125900	1210745550	41200	41200	41200	41200	57
440	20240910	125800	1208397150	41200	41200	41200	41200	18
441	20240910	125700	1207655550	41200	41200	41200	41200	71
442	20240910	125600	1204730350	41200	41150	41200	41150	46
443	20240910	125500	1202835250	41200	41200	41200	41200	2
444	20240910	125400	1202752850	41200	41200	41200	41200	1
445	20240910	125300	1202711650	41150	41150	41150	41150	55
446	20240910	125200	1200448400	41150	41150	41150	41150	2
447	20240910	125100	1200366100	41150	41150	41150	41150	1
448	20240910	125000	1200324950	41150	41150	41150	41150	15
449	20240910	124900	1199707700	41200	41150	41200	41150	38
450	20240910	124800	1198143900	41150	41050	41200	41050	4
451	20240910	124700	1197979450	41000	41000	41000	41000	25
452	20240910	124600	1196954450	41000	41000	41000	41000	3
453	20240910	124500	1196831450	41050	41050	41050	41000	3
454	20240910	124400	1196708350	41000	41000	41050	41000	5
455	20240910	124300	1196503250	41000	41000	41000	41000	41
456	20240910	124200	1194822250	40950	41000	41000	40950	230
457	20240910	124100	1185398550	41000	41000	41000	41000	22
458	20240910	124000	1184496550	41050	41050	41050	41000	39
459	20240910	123900	1182895650	41000	41150	41150	41000	418
460	20240910	123800	1165729750	41150	41150	41150	41150	0
461	20240910	123700	1165729750	41150	41200	41200	41100	67
462	20240910	123600	1162973650	41200	41150	41200	41150	52
463	20240910	123500	1160833200	41150	41150	41150	41150	0
464	20240910	123400	1160833200	41150	41150	41150	41150	1
465	20240910	123300	1160792050	41150	41150	41150	41150	0
466	20240910	123200	1160792050	41150	41150	41150	41150	20
467	20240910	123100	1159969050	41100	41100	41100	41100	50
468	20240910	123000	1157914050	41100	41100	41100	41100	5
469	20240910	122900	1157708550	41100	41100	41100	41100	11
470	20240910	122800	1157256450	41100	41150	41150	41100	87
471	20240910	122700	1153680650	41150	41150	41150	41150	0
472	20240910	122600	1153680650	41150	41150	41150	41150	1
473	20240910	122500	1153639500	41100	41150	41200	41100	32
474	20240910	122400	1152324150	41200	41150	41200	41150	84
475	20240910	122300	1148867500	41200	41200	41200	41200	1
476	20240910	122200	1148826300	41250	41200	41250	41200	62
477	20240910	122100	1146271850	41200	41200	41200	41200	10
478	20240910	122000	1145859850	41200	41200	41200	41200	1
479	20240910	121900	1145818650	41200	41200	41200	41200	1
480	20240910	121800	1145777450	41150	41150	41200	41150	3
481	20240910	121700	1145653950	41150	41150	41150	41150	1
482	20240910	121600	1145612800	41150	41150	41150	41150	2
483	20240910	121500	1145530500	41150	41150	41150	41150	40
484	20240910	121400	1143884500	41200	41150	41200	41150	2
485	20240910	121300	1143802150	41150	41150	41150	41150	2
486	20240910	121200	1143719850	41150	41150	41150	41150	78
487	20240910	121100	1140510150	41150	41150	41150	41150	10
488	20240910	121000	1140098650	41100	41100	41100	41100	28
489	20240910	120900	1138947850	41150	41150	41150	41150	44
490	20240910	120800	1137137250	41150	41150	41200	41150	3
491	20240910	120700	1137013750	41150	41150	41150	41150	1
492	20240910	120600	1136972600	41150	41200	41200	41150	85
493	20240910	120500	1133471950	41300	41300	41300	41200	170
494	20240910	120400	1126455000	41350	41350	41350	41350	1
495	20240910	120300	1126413650	41350	41300	41350	41300	2
496	20240910	120200	1126331000	41300	41350	41400	41300	125
497	20240910	120100	1121163750	41350	41350	41350	41350	14
498	20240910	120000	1120584850	41350	41350	41350	41350	1
499	20240910	115900	1120543500	41350	41350	41350	41350	47
500	20240910	115800	1118600050	41300	41300	41300	41300	2
501	20240910	115700	1118517450	41300	41300	41350	41300	3
502	20240910	115600	1118393500	41350	41300	41350	41300	5
503	20240910	115500	1118186850	41250	41250	41250	41250	2
504	20240910	115400	1118104350	41350	41250	41350	41250	2
505	20240910	115300	1118021750	41250	41300	41350	41250	35
506	20240910	115200	1116577750	41300	41350	41350	41300	52
507	20240910	115100	1114428300	41400	41300	41450	41300	577
508	20240910	115000	1090542600	41250	41250	41250	41250	34
509	20240910	114900	1089140100	41250	41200	41250	41200	2
510	20240910	114800	1089057650	41250	41250	41250	41250	3
511	20240910	114700	1088933900	41250	41250	41250	41250	7
512	20240910	114600	1088645150	41250	41300	41300	41250	136
513	20240910	114500	1083030450	41400	41350	41400	41350	6
514	20240910	114400	1082782300	41350	41350	41350	41350	0
515	20240910	114300	1082782300	41350	41350	41350	41350	1
516	20240910	114200	1082740950	41350	41350	41350	41300	203
517	20240910	114100	1074351900	41300	41300	41300	41300	15
518	20240910	114000	1073732400	41300	41300	41300	41300	45
519	20240910	113900	1071873900	41250	41250	41250	41250	1
520	20240910	113800	1071832650	41200	41200	41200	41200	0
521	20240910	113700	1071832650	41200	41200	41200	41200	2
522	20240910	113600	1071750250	41150	41200	41200	41100	58
523	20240910	113500	1069365500	41200	41200	41200	41200	0
524	20240910	113400	1069365500	41200	41100	41200	41100	100
525	20240910	113300	1065255400	41100	41100	41100	41100	2
526	20240910	113200	1065173200	41050	41050	41050	41050	8
527	20240910	113100	1064844800	41000	41000	41050	41000	7
528	20240910	113000	1064557750	41000	41000	41050	41000	107
529	20240910	112900	1060168700	41050	41100	41100	41050	240
530	20240910	112800	1050316400	41100	41100	41100	41100	4
531	20240910	112700	1050152000	41050	41100	41100	41050	138
532	20240910	112600	1044481300	41150	41150	41150	41150	6
533	20240910	112500	1044234400	41100	41200	41200	41100	271
534	20240910	112400	1033091650	41200	41200	41200	41200	0
535	20240910	112300	1033091650	41200	41200	41200	41200	1
536	20240910	112200	1033050450	41200	41150	41200	41150	4
537	20240910	112100	1032885750	41150	41150	41150	41150	0
538	20240910	112000	1032885750	41150	41150	41150	41150	1
539	20240910	111900	1032844600	41150	41150	41150	41150	1
540	20240910	111800	1032803450	41100	41050	41100	41050	303
541	20240910	111700	1020365150	41050	41050	41050	41050	48
542	20240910	111600	1018394750	41050	41100	41150	41050	254
543	20240910	111500	1007958700	41100	41100	41100	41100	0
544	20240910	111400	1007958700	41100	41150	41150	41050	71
545	20240910	111300	1005039000	41150	41250	41250	41150	8
546	20240910	111200	1004709600	41250	41200	41250	41200	2
547	20240910	111100	1004627150	41200	41200	41200	41200	42
548	20240910	111000	1002896750	41200	41200	41200	41200	1
549	20240910	110900	1002855550	41100	41150	41150	41100	211
550	20240910	110800	994182950	41150	41150	41150	41150	1
551	20240910	110700	994141800	41150	41150	41150	41150	0
552	20240910	110600	994141800	41150	41150	41150	41100	13
553	20240910	110500	993607150	41150	41150	41150	41150	1
554	20240910	110400	993566000	41100	41200	41200	41100	950
555	20240910	110300	954489950	41250	41200	41250	41200	61
556	20240910	110200	951976700	41250	41250	41250	41250	1
557	20240910	110100	951935450	41150	41250	41250	41150	555
558	20240910	110000	929075150	41350	41350	41350	41350	1
559	20240910	105900	929033800	41300	41350	41350	41300	15
560	20240910	105800	928414100	41300	41250	41300	41250	15
561	20240910	105700	927795150	41250	41250	41250	41250	2
562	20240910	105600	927712650	41200	41200	41200	41200	6
563	20240910	105500	927465450	41200	41200	41200	41200	0
564	20240910	105400	927465450	41200	41200	41200	41200	35
565	20240910	105300	926023450	41150	41200	41200	41150	27
566	20240910	105200	924912350	41200	41200	41200	41200	4
567	20240910	105100	924747550	41200	41200	41200	41200	1
568	20240910	105000	924706350	41100	41200	41200	41100	396
569	20240910	104900	908398150	41250	41250	41250	41250	1
570	20240910	104800	908356900	41250	41250	41250	41250	1
571	20240910	104700	908315650	41250	41250	41250	41250	0
572	20240910	104600	908315650	41250	41200	41250	41200	3
573	20240910	104500	908191950	41200	41200	41250	41200	39
574	20240910	104400	906585100	41150	40950	41150	40950	635
575	20240910	104300	880553750	41000	41000	41000	41000	157
576	20240910	104200	874116750	41050	41150	41200	41050	281
577	20240910	104100	862566500	41200	41200	41200	41200	25
578	20240910	104000	861536500	41200	41200	41200	41150	4
579	20240910	103900	861371800	41150	41100	41200	41100	99
580	20240910	103800	857300100	41100	41100	41100	41100	13
581	20240910	103700	856765800	41050	41000	41100	40950	34
582	20240910	103600	855370750	41050	41050	41100	41000	28
583	20240910	103500	854221750	41100	41100	41100	41100	51
584	20240910	103400	852125650	41100	41100	41100	41100	14
585	20240910	103300	851550250	41050	40950	41150	40950	1129
586	20240910	103200	805256300	41000	41000	41000	41000	3
587	20240910	103100	805133300	40950	40950	41000	40850	1079
588	20240910	103000	760954950	40950	41200	41200	40950	480
589	20240910	102900	741244400	41250	41250	41250	41250	89
590	20240910	102800	737573150	41250	41250	41300	41250	25
591	20240910	102700	736541800	41250	41300	41300	41200	401
592	20240910	102600	720018450	41350	41300	41650	41300	712
593	20240910	102500	690512850	41300	41350	41350	41250	19
594	20240910	102400	689728600	41350	41300	41650	41300	61
595	20240910	102300	687205050	41300	41600	41600	41250	134
596	20240910	102200	681668850	41400	41300	41700	41300	87
597	20240910	102100	678067200	41300	41250	41300	41250	17
598	20240910	102000	677365850	41250	41200	41250	41200	28
599	20240910	101900	676212200	41150	41150	41150	41150	0
600	20240910	101800	676212200	41150	41150	41150	41150	151
601	20240910	101700	669998550	41200	41200	41200	41200	30
602	20240910	101600	668762550	41250	41150	41250	41150	19
603	20240910	101500	667980050	41200	41250	41250	41200	83
604	20240910	101400	664560400	41200	41300	41300	41200	111
605	20240910	101300	659983700	41300	41300	41300	41300	1
606	20240910	101200	659942400	41300	41300	41300	41300	0
607	20240910	101100	659942400	41300	41250	41300	41250	15
608	20240910	101000	659323550	41200	41200	41200	41200	24
609	20240910	100900	658334750	41200	41150	41200	41150	4
610	20240910	100800	658170100	41150	41150	41150	41150	122
611	20240910	100700	653149800	41150	41250	41250	41150	61
612	20240910	100600	650636900	41250	41200	41250	41200	27
613	20240910	100500	649524250	41200	41200	41200	41200	0
614	20240910	100400	649524250	41200	41200	41200	41200	38
615	20240910	100300	647958650	41200	41200	41200	41100	67
616	20240910	100200	645201600	41200	41200	41200	41200	107
617	20240910	100100	640793200	41300	41400	41400	41250	292
618	20240910	100000	628713800	41450	41450	41450	41450	20
619	20240910	095900	627884800	41400	41400	41400	41400	8
620	20240910	095800	627553600	41350	41300	41350	41300	134
621	20240910	095700	622017900	41250	41400	41400	41250	573
622	20240910	095600	598330300	41400	41400	41400	41400	6
623	20240910	095500	598081900	41400	41500	41550	41400	53
624	20240910	095400	595886350	41500	41450	41500	41450	84
625	20240910	095300	592402850	41500	41500	41550	41450	174
626	20240910	095200	585188950	41550	41700	41700	41550	301
627	20240910	095100	572660400	41750	41750	41750	41700	110
628	20240910	095000	568072950	41750	41750	41750	41750	1
629	20240910	094900	568031200	41800	41800	41800	41750	123
630	20240910	094800	562890750	41800	41550	41800	41550	277
631	20240910	094700	551360800	41550	41850	41850	41400	1593
632	20240910	094600	485172850	41650	41550	41650	41550	57
633	20240910	094500	482800900	41550	41400	41850	41400	240
634	20240910	094400	472829950	41350	41300	41350	41250	292
635	20240910	094300	460769250	41350	41400	41400	41350	269
636	20240910	094200	449645300	41400	41400	41400	41400	35
637	20240910	094100	448196300	41400	41400	41450	41400	47
638	20240910	094000	446248300	41350	41300	41350	41300	36
639	20240910	093900	444760750	41300	41300	41350	41300	261
640	20240910	093800	433980950	41350	41350	41350	41300	56
641	20240910	093700	431665400	41350	41250	41350	41250	25
642	20240910	093600	430632200	41300	41300	41300	41300	1
643	20240910	093500	430590900	41200	41300	41300	41150	1020
644	20240910	093400	388567200	41350	41300	41350	41250	73
645	20240910	093300	385552450	41400	41400	41400	41400	0
646	20240910	093200	385552450	41400	41400	41400	41400	0
647	20240910	093100	385552450	41400	41250	41400	41250	41
648	20240910	093000	383861050	41250	41200	41250	41050	390
649	20240910	092900	367816450	41300	41300	41300	41300	81
650	20240910	092800	364471150	41450	41400	41450	41400	330
651	20240910	092700	350809100	41400	41250	41400	41250	12
652	20240910	092600	350313900	41250	41450	41450	41200	649
653	20240910	092500	323514250	41300	41300	41350	41300	213
654	20240910	092400	314711000	41250	40950	41250	40950	561
655	20240910	092300	291586000	40950	40800	41000	40800	416
656	20240910	092200	274576750	40850	41000	41250	40800	622
657	20240910	092100	249081450	40950	40800	41000	40800	142
658	20240910	092000	243273900	40750	40700	40750	40600	399
659	20240910	091900	227045450	40700	40900	40900	40700	174
660	20240910	091800	219951350	40900	40700	41050	40700	77
661	20240910	091700	216808200	40650	40750	40800	40650	193
662	20240910	091600	208946150	40750	40900	40950	40700	111
663	20240910	091500	204416000	41000	40650	41000	40650	129
664	20240910	091400	199150400	40650	40700	40700	40550	224
665	20240910	091300	190047250	40750	40800	40800	40750	220
666	20240910	091200	181077750	40800	41100	41100	40800	552
667	20240910	091100	158453750	41150	41200	41250	41050	191
668	20240910	091000	150592750	41200	41200	41200	41200	96
669	20240910	090900	146637550	41200	41100	41200	41100	192
670	20240910	090800	138736650	41050	41050	41050	40950	454
671	20240910	090700	120113150	41050	41200	41200	41050	589
672	20240910	090600	95890350	41200	41250	41450	41200	273
673	20240910	090500	84621050	41200	41550	41550	41200	594
674	20240910	090400	60022000	41600	41550	41600	41550	152
675	20240910	090300	53703200	41550	41600	41600	41550	163
676	20240910	090200	46923650	41550	41700	41700	41500	393
677	20240910	090100	30586150	41750	41850	41900	41700	350
678	20240910	090000	15961600	41750	41600	42350	41600	383