KissMeData/166090/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	202300	2730267100	29850	29850	29850	29850	1720
3	20240913	202200	2730267100	29850	29850	29850	29850	0
4	20240913	202100	2730267100	29850	29850	29850	29850	0
5	20240913	202000	2730267100	29850	29850	29850	29850	0
6	20240913	201900	2730267100	29850	29850	29850	29850	0
7	20240913	201800	2730267100	29850	29850	29850	29850	0
8	20240913	201700	2730267100	29850	29850	29850	29850	0
9	20240913	201600	2730267100	29850	29850	29850	29850	0
10	20240913	201500	2730267100	29850	29850	29850	29850	0
11	20240913	201400	2730267100	29850	29850	29850	29850	0
12	20240913	201300	2730267100	29850	29850	29850	29850	0
13	20240913	201200	2730267100	29850	29850	29850	29850	0
14	20240913	201100	2730267100	29850	29850	29850	29850	0
15	20240913	201000	2730267100	29850	29850	29850	29850	0
16	20240913	200900	2730267100	29850	29850	29850	29850	0
17	20240913	200800	2730267100	29850	29850	29850	29850	0
18	20240913	200700	2730267100	29850	29850	29850	29850	0
19	20240913	200600	2730267100	29850	29850	29850	29850	0
20	20240913	200500	2730267100	29850	29850	29850	29850	0
21	20240913	200400	2730267100	29850	29850	29850	29850	0
22	20240913	200300	2730267100	29850	29850	29850	29850	0
23	20240913	200200	2730267100	29850	29850	29850	29850	0
24	20240913	200100	2730267100	29850	29850	29850	29850	0
25	20240913	200000	2730267100	29850	29850	29850	29850	0
26	20240913	195900	2730267100	29850	29850	29850	29850	0
27	20240913	195800	2730267100	29850	29850	29850	29850	0
28	20240913	195700	2730267100	29850	29850	29850	29850	0
29	20240913	195600	2730267100	29850	29850	29850	29850	0
30	20240913	195500	2730267100	29850	29850	29850	29850	0
31	20240913	195400	2730267100	29850	29850	29850	29850	0
32	20240913	195300	2730267100	29850	29850	29850	29850	1720
33	20240913	195200	2730267100	29850	29850	29850	29850	0
34	20240913	195100	2730267100	29850	29850	29850	29850	0
35	20240913	195000	2730267100	29850	29850	29850	29850	0
36	20240913	194900	2730267100	29850	29850	29850	29850	0
37	20240913	194800	2730267100	29850	29850	29850	29850	0
38	20240913	194700	2730267100	29850	29850	29850	29850	0
39	20240913	194600	2730267100	29850	29850	29850	29850	0
40	20240913	194500	2730267100	29850	29850	29850	29850	0
41	20240913	194400	2730267100	29850	29850	29850	29850	0
42	20240913	194300	2730267100	29850	29850	29850	29850	0
43	20240913	194200	2730267100	29850	29850	29850	29850	0
44	20240913	194100	2730267100	29850	29850	29850	29850	0
45	20240913	194000	2730267100	29850	29850	29850	29850	0
46	20240913	193900	2730267100	29850	29850	29850	29850	0
47	20240913	193800	2730267100	29850	29850	29850	29850	0
48	20240913	193700	2730267100	29850	29850	29850	29850	0
49	20240913	193600	2730267100	29850	29850	29850	29850	0
50	20240913	193500	2730267100	29850	29850	29850	29850	0
51	20240913	193400	2730267100	29850	29850	29850	29850	0
52	20240913	193300	2730267100	29850	29850	29850	29850	0
53	20240913	193200	2730267100	29850	29850	29850	29850	0
54	20240913	193100	2730267100	29850	29850	29850	29850	0
55	20240913	193000	2730267100	29850	29850	29850	29850	0
56	20240913	192900	2730267100	29850	29850	29850	29850	0
57	20240913	192800	2730267100	29850	29850	29850	29850	0
58	20240913	192700	2730267100	29850	29850	29850	29850	0
59	20240913	192600	2730267100	29850	29850	29850	29850	0
60	20240913	192500	2730267100	29850	29850	29850	29850	0
61	20240913	192400	2730267100	29850	29850	29850	29850	0
62	20240913	192300	2730267100	29850	29850	29850	29850	1720
63	20240913	192200	2730267100	29850	29850	29850	29850	0
64	20240913	192100	2730267100	29850	29850	29850	29850	0
65	20240913	192000	2730267100	29850	29850	29850	29850	0
66	20240913	191900	2730267100	29850	29850	29850	29850	0
67	20240913	191800	2730267100	29850	29850	29850	29850	0
68	20240913	191700	2730267100	29850	29850	29850	29850	0
69	20240913	191600	2730267100	29850	29850	29850	29850	0
70	20240913	191500	2730267100	29850	29850	29850	29850	0
71	20240913	191400	2730267100	29850	29850	29850	29850	0
72	20240913	191300	2730267100	29850	29850	29850	29850	0
73	20240913	191200	2730267100	29850	29850	29850	29850	0
74	20240913	191100	2730267100	29850	29850	29850	29850	0
75	20240913	191000	2730267100	29850	29850	29850	29850	0
76	20240913	190900	2730267100	29850	29850	29850	29850	0
77	20240913	190800	2730267100	29850	29850	29850	29850	0
78	20240913	190700	2730267100	29850	29850	29850	29850	0
79	20240913	190600	2730267100	29850	29850	29850	29850	0
80	20240913	190500	2730267100	29850	29850	29850	29850	0
81	20240913	190400	2730267100	29850	29850	29850	29850	0
82	20240913	190300	2730267100	29850	29850	29850	29850	0
83	20240913	190200	2730267100	29850	29850	29850	29850	0
84	20240913	190100	2730267100	29850	29850	29850	29850	0
85	20240913	190000	2730267100	29850	29850	29850	29850	0
86	20240913	185900	2730267100	29850	29850	29850	29850	0
87	20240913	185800	2730267100	29850	29850	29850	29850	0
88	20240913	185700	2730267100	29850	29850	29850	29850	0
89	20240913	185600	2730267100	29850	29850	29850	29850	0
90	20240913	185500	2730267100	29850	29850	29850	29850	0
91	20240913	185400	2730267100	29850	29850	29850	29850	0
92	20240913	185300	2730267100	29850	29850	29850	29850	1720
93	20240913	185200	2730267100	29850	29850	29850	29850	0
94	20240913	185100	2730267100	29850	29850	29850	29850	0
95	20240913	185000	2730267100	29850	29850	29850	29850	0
96	20240913	184900	2730267100	29850	29850	29850	29850	0
97	20240913	184800	2730267100	29850	29850	29850	29850	0
98	20240913	184700	2730267100	29850	29850	29850	29850	0
99	20240913	184600	2730267100	29850	29850	29850	29850	0
100	20240913	184500	2730267100	29850	29850	29850	29850	0
101	20240913	184400	2730267100	29850	29850	29850	29850	0
102	20240913	184300	2730267100	29850	29850	29850	29850	0
103	20240913	184200	2730267100	29850	29850	29850	29850	0
104	20240913	184100	2730267100	29850	29850	29850	29850	0
105	20240913	184000	2730267100	29850	29850	29850	29850	0
106	20240913	183900	2730267100	29850	29850	29850	29850	0
107	20240913	183800	2730267100	29850	29850	29850	29850	0
108	20240913	183700	2730267100	29850	29850	29850	29850	0
109	20240913	183600	2730267100	29850	29850	29850	29850	0
110	20240913	183500	2730267100	29850	29850	29850	29850	0
111	20240913	183400	2730267100	29850	29850	29850	29850	0
112	20240913	183300	2730267100	29850	29850	29850	29850	0
113	20240913	183200	2730267100	29850	29850	29850	29850	0
114	20240913	183100	2730267100	29850	29850	29850	29850	0
115	20240913	183000	2730267100	29850	29850	29850	29850	0
116	20240913	182900	2730267100	29850	29850	29850	29850	0
117	20240913	182800	2730267100	29850	29850	29850	29850	0
118	20240913	182700	2730267100	29850	29850	29850	29850	0
119	20240913	182600	2730267100	29850	29850	29850	29850	0
120	20240913	182500	2730267100	29850	29850	29850	29850	0
121	20240913	182400	2730267100	29850	29850	29850	29850	0
122	20240913	182300	2730267100	29850	29850	29850	29850	1720
123	20240913	182200	2730267100	29850	29850	29850	29850	0
124	20240913	182100	2730267100	29850	29850	29850	29850	0
125	20240913	182000	2730267100	29850	29850	29850	29850	0
126	20240913	181900	2730267100	29850	29850	29850	29850	0
127	20240913	181800	2730267100	29850	29850	29850	29850	0
128	20240913	181700	2730267100	29850	29850	29850	29850	0
129	20240913	181600	2730267100	29850	29850	29850	29850	0
130	20240913	181500	2730267100	29850	29850	29850	29850	0
131	20240913	181400	2730267100	29850	29850	29850	29850	0
132	20240913	181300	2730267100	29850	29850	29850	29850	0
133	20240913	181200	2730267100	29850	29850	29850	29850	0
134	20240913	181100	2730267100	29850	29850	29850	29850	0
135	20240913	181000	2730267100	29850	29850	29850	29850	0
136	20240913	180900	2730267100	29850	29850	29850	29850	0
137	20240913	180800	2730267100	29850	29850	29850	29850	0
138	20240913	180700	2730267100	29850	29850	29850	29850	0
139	20240913	180600	2730267100	29850	29850	29850	29850	0
140	20240913	180500	2730267100	29850	29850	29850	29850	0
141	20240913	180400	2730267100	29850	29850	29850	29850	0
142	20240913	180300	2730267100	29850	29850	29850	29850	0
143	20240913	180200	2730267100	29850	29850	29850	29850	0
144	20240913	180100	2730267100	29850	29850	29850	29850	0
145	20240913	180000	2730267100	29850	29850	29850	29850	0
146	20240913	175900	2730267100	29850	29850	29850	29850	0
147	20240913	175800	2730267100	29850	29850	29850	29850	0
148	20240913	175700	2730267100	29850	29850	29850	29850	0
149	20240913	175600	2730267100	29850	29850	29850	29850	0
150	20240913	175500	2730267100	29850	29850	29850	29850	0
151	20240913	175400	2730267100	29850	29850	29850	29850	0
152	20240913	175300	2730267100	29850	29850	29850	29850	1720
153	20240913	175200	2730267100	29850	29850	29850	29850	0
154	20240913	175100	2730267100	29850	29850	29850	29850	0
155	20240913	175000	2730267100	29850	29850	29850	29850	0
156	20240913	174900	2730267100	29850	29850	29850	29850	0
157	20240913	174800	2730267100	29850	29850	29850	29850	0
158	20240913	174700	2730267100	29850	29850	29850	29850	0
159	20240913	174600	2730267100	29850	29850	29850	29850	0
160	20240913	174500	2730267100	29850	29850	29850	29850	0
161	20240913	174400	2730267100	29850	29850	29850	29850	0
162	20240913	174300	2730267100	29850	29850	29850	29850	0
163	20240913	174200	2730267100	29850	29850	29850	29850	0
164	20240913	174100	2730267100	29850	29850	29850	29850	0
165	20240913	174000	2730267100	29850	29850	29850	29850	0
166	20240913	173900	2730267100	29850	29850	29850	29850	0
167	20240913	173800	2730267100	29850	29850	29850	29850	0
168	20240913	173700	2730267100	29850	29850	29850	29850	0
169	20240913	173600	2730267100	29850	29850	29850	29850	0
170	20240913	173500	2730267100	29850	29850	29850	29850	0
171	20240913	173400	2730267100	29850	29850	29850	29850	0
172	20240913	173300	2730267100	29850	29850	29850	29850	0
173	20240913	173200	2730267100	29850	29850	29850	29850	0
174	20240913	173100	2730267100	29850	29850	29850	29850	0
175	20240913	173000	2730267100	29850	29850	29850	29850	0
176	20240913	172900	2730267100	29850	29850	29850	29850	0
177	20240913	172800	2730267100	29850	29850	29850	29850	0
178	20240913	172700	2730267100	29850	29850	29850	29850	0
179	20240913	172600	2730267100	29850	29850	29850	29850	0
180	20240913	172500	2730267100	29850	29850	29850	29850	0
181	20240913	172400	2730267100	29850	29850	29850	29850	0
182	20240913	172300	2730267100	29850	29850	29850	29850	1720
183	20240913	172200	2730267100	29850	29850	29850	29850	0
184	20240913	172100	2730267100	29850	29850	29850	29850	0
185	20240913	172000	2730267100	29850	29850	29850	29850	0
186	20240913	171900	2730267100	29850	29850	29850	29850	0
187	20240913	171800	2730267100	29850	29850	29850	29850	0
188	20240913	171700	2730267100	29850	29850	29850	29850	0
189	20240913	171600	2730267100	29850	29850	29850	29850	0
190	20240913	171500	2730267100	29850	29850	29850	29850	0
191	20240913	171400	2730267100	29850	29850	29850	29850	0
192	20240913	171300	2730267100	29850	29850	29850	29850	0
193	20240913	171200	2730267100	29850	29850	29850	29850	0
194	20240913	171100	2730267100	29850	29850	29850	29850	0
195	20240913	171000	2730267100	29850	29850	29850	29850	0
196	20240913	170900	2730267100	29850	29850	29850	29850	0
197	20240913	170800	2730267100	29850	29850	29850	29850	0
198	20240913	170700	2730267100	29850	29850	29850	29850	0
199	20240913	170600	2730267100	29850	29850	29850	29850	0
200	20240913	170500	2730267100	29850	29850	29850	29850	0
201	20240913	170400	2730267100	29850	29850	29850	29850	0
202	20240913	170300	2730267100	29850	29850	29850	29850	0
203	20240913	170200	2730267100	29850	29850	29850	29850	0
204	20240913	170100	2730267100	29850	29850	29850	29850	0
205	20240913	170000	2730267100	29850	29850	29850	29850	0
206	20240913	165900	2730267100	29850	29850	29850	29850	0
207	20240913	165800	2730267100	29850	29850	29850	29850	0
208	20240913	165700	2730267100	29850	29850	29850	29850	0
209	20240913	165600	2730267100	29850	29850	29850	29850	0
210	20240913	165500	2730267100	29850	29850	29850	29850	0
211	20240913	165400	2730267100	29850	29850	29850	29850	0
212	20240913	165300	2730267100	29850	29850	29850	29850	1720
213	20240913	165200	2730267100	29850	29850	29850	29850	0
214	20240913	165100	2730267100	29850	29850	29850	29850	0
215	20240913	165000	2730267100	29850	29850	29850	29850	0
216	20240913	164900	2730267100	29850	29850	29850	29850	0
217	20240913	164800	2730267100	29850	29850	29850	29850	0
218	20240913	164700	2730267100	29850	29850	29850	29850	0
219	20240913	164600	2730267100	29850	29850	29850	29850	0
220	20240913	164500	2730267100	29850	29850	29850	29850	0
221	20240913	164400	2730267100	29850	29850	29850	29850	0
222	20240913	164300	2730267100	29850	29850	29850	29850	0
223	20240913	164200	2730267100	29850	29850	29850	29850	0
224	20240913	164100	2730267100	29850	29850	29850	29850	0
225	20240913	164000	2730267100	29850	29850	29850	29850	0
226	20240913	163900	2730267100	29850	29850	29850	29850	0
227	20240913	163800	2730267100	29850	29850	29850	29850	0
228	20240913	163700	2730267100	29850	29850	29850	29850	0
229	20240913	163600	2730267100	29850	29850	29850	29850	0
230	20240913	163500	2730267100	29850	29850	29850	29850	0
231	20240913	163400	2730267100	29850	29850	29850	29850	0
232	20240913	163300	2730267100	29850	29850	29850	29850	0
233	20240913	163200	2730267100	29850	29850	29850	29850	0
234	20240913	163100	2730267100	29850	29850	29850	29850	0
235	20240913	163000	2730267100	29850	29850	29850	29850	0
236	20240913	162900	2730267100	29850	29850	29850	29850	0
237	20240913	162800	2730267100	29850	29850	29850	29850	0
238	20240913	162700	2730267100	29850	29850	29850	29850	0
239	20240913	162600	2730267100	29850	29850	29850	29850	0
240	20240913	162500	2730267100	29850	29850	29850	29850	0
241	20240913	162400	2730267100	29850	29850	29850	29850	0
242	20240913	162300	2730267100	29850	29850	29850	29850	1720
243	20240913	162200	2730267100	29850	29850	29850	29850	0
244	20240913	162100	2730267100	29850	29850	29850	29850	0
245	20240913	162000	2730267100	29850	29850	29850	29850	0
246	20240913	161900	2730267100	29850	29850	29850	29850	0
247	20240913	161800	2730267100	29850	29850	29850	29850	0
248	20240913	161700	2730267100	29850	29850	29850	29850	0
249	20240913	161600	2730267100	29850	29850	29850	29850	0
250	20240913	161500	2730267100	29850	29850	29850	29850	0
251	20240913	161400	2730267100	29850	29850	29850	29850	0
252	20240913	161300	2730267100	29850	29850	29850	29850	0
253	20240913	161200	2730267100	29850	29850	29850	29850	0
254	20240913	161100	2730267100	29850	29850	29850	29850	0
255	20240913	161000	2730267100	29850	29850	29850	29850	0
256	20240913	160900	2730267100	29850	29850	29850	29850	0
257	20240913	160800	2730267100	29850	29850	29850	29850	0
258	20240913	160700	2730267100	29850	29850	29850	29850	0
259	20240913	160600	2730267100	29850	29850	29850	29850	0
260	20240913	160500	2730267100	29850	29850	29850	29850	0
261	20240913	160400	2730267100	29850	29850	29850	29850	0
262	20240913	160300	2730267100	29850	29850	29850	29850	0
263	20240913	160200	2730267100	29850	29850	29850	29850	0
264	20240913	160100	2730267100	29850	29850	29850	29850	0
265	20240913	160000	2730267100	29850	29850	29850	29850	0
266	20240913	155900	2730267100	29850	29850	29850	29850	0
267	20240913	155800	2730267100	29850	29850	29850	29850	0
268	20240913	155700	2730267100	29850	29850	29850	29850	0
269	20240913	155600	2730267100	29850	29850	29850	29850	0
270	20240913	155500	2730267100	29850	29850	29850	29850	0
271	20240913	155400	2730267100	29850	29850	29850	29850	0
272	20240913	155300	2730267100	29850	29850	29850	29850	1720
273	20240913	155200	2730267100	29850	29850	29850	29850	0
274	20240913	155100	2730267100	29850	29850	29850	29850	0
275	20240913	155000	2730267100	29850	29850	29850	29850	0
276	20240913	154900	2730267100	29850	29850	29850	29850	0
277	20240913	154800	2730267100	29850	29850	29850	29850	0
278	20240913	154700	2730267100	29850	29850	29850	29850	0
279	20240913	154600	2730267100	29850	29850	29850	29850	0
280	20240913	154500	2730267100	29850	29850	29850	29850	0
281	20240913	154400	2730267100	29850	29850	29850	29850	0
282	20240913	154300	2730267100	29850	29850	29850	29850	0
283	20240913	154200	2730267100	29850	29850	29850	29850	0
284	20240913	154100	2730267100	29850	29850	29850	29850	0
285	20240913	154000	2730267100	29850	29850	29850	29850	0
286	20240913	153900	2730267100	29850	29850	29850	29850	0
287	20240913	153800	2730267100	29850	29850	29850	29850	0
288	20240913	153700	2730267100	29850	29850	29850	29850	0
289	20240913	153600	2730267100	29850	29850	29850	29850	0
290	20240913	153500	2730267100	29850	29850	29850	29850	0
291	20240913	153400	2730267100	29850	29850	29850	29850	0
292	20240913	153300	2730267100	29850	29850	29850	29850	0
293	20240913	153200	2730267100	29850	29850	29850	29850	0
294	20240913	153100	2730267100	29850	29850	29850	29850	0
295	20240913	153000	2730267100	29850	29850	29850	29850	1720
296	20240913	152900	2678925100	29750	29750	29750	29750	0
297	20240913	152800	2678925100	29750	29750	29750	29750	0
298	20240913	152700	2678925100	29750	29750	29750	29750	0
299	20240913	152600	2678925100	29750	29750	29750	29750	0
300	20240913	152500	2678925100	29750	29750	29750	29750	0
301	20240913	152400	2678925100	29750	29750	29750	29750	0
302	20240913	152300	2678925100	29750	29750	29750	29750	0
303	20240913	152200	2678925100	29750	29750	29750	29750	0
304	20240913	152100	2678925100	29750	29750	29750	29750	0
305	20240913	152000	2678925100	29750	29750	29750	29750	0
306	20240913	151900	2678925100	29750	29700	29750	29700	93
307	20240913	151800	2676158950	29750	29650	29750	29650	188
308	20240913	151700	2670570650	29750	29700	29750	29650	411
309	20240913	151600	2658366700	29700	29700	29700	29700	38
310	20240913	151500	2657238100	29700	29700	29700	29650	73
311	20240913	151400	2655070250	29700	29700	29700	29650	81
312	20240913	151300	2652664800	29700	29700	29700	29700	115
313	20240913	151200	2649249300	29700	29700	29700	29700	122
314	20240913	151100	2645625900	29650	29700	29700	29650	112
315	20240913	151000	2642301000	29700	29700	29700	29700	1532
316	20240913	150900	2596800600	29750	29750	29750	29700	38
317	20240913	150800	2595670200	29750	29700	29750	29700	237
318	20240913	150700	2588621950	29750	29750	29750	29750	39
319	20240913	150600	2587461700	29700	29700	29700	29700	62
320	20240913	150500	2585620300	29700	29650	29700	29650	130
321	20240913	150400	2581760800	29700	29700	29700	29700	1
322	20240913	150300	2581731100	29700	29700	29700	29700	5
323	20240913	150200	2581582600	29700	29700	29700	29700	5
324	20240913	150100	2581434100	29700	29650	29700	29650	288
325	20240913	150000	2572883700	29700	29750	29750	29700	35
326	20240913	145900	2571844100	29750	29700	29750	29700	54
327	20240913	145800	2570240100	29700	29700	29700	29650	237
328	20240913	145700	2563201300	29700	29650	29700	29650	8
329	20240913	145600	2562963800	29700	29700	29700	29700	12
330	20240913	145500	2562607400	29700	29650	29700	29650	15
331	20240913	145400	2562161950	29700	29700	29700	29700	7
332	20240913	145300	2561954050	29700	29700	29700	29700	64
333	20240913	145200	2560053250	29700	29700	29700	29700	61
334	20240913	145100	2558241550	29650	29700	29700	29650	22
335	20240913	145000	2557588950	29700	29700	29700	29700	68
336	20240913	144900	2555569350	29650	29750	29750	29650	5
337	20240913	144800	2555420700	29750	29750	29750	29600	502
338	20240913	144700	2540535250	29750	29750	29750	29750	15
339	20240913	144600	2540089000	29750	29750	29750	29750	6
340	20240913	144500	2539910500	29700	29750	29750	29700	79
341	20240913	144400	2537563850	29750	29800	29800	29750	70
342	20240913	144300	2535479750	29750	29750	29800	29750	199
343	20240913	144200	2529558550	29750	29750	29750	29750	79
344	20240913	144100	2527208300	29750	29850	29850	29750	204
345	20240913	144000	2521138700	29800	29800	29850	29800	479
346	20240913	143900	2506864000	29800	29800	29800	29800	50
347	20240913	143800	2505374000	29800	29800	29800	29800	166
348	20240913	143700	2500427200	29750	29750	29800	29750	202
349	20240913	143600	2494415700	29750	29700	29750	29700	16
350	20240913	143500	2493940200	29750	29750	29750	29750	36
351	20240913	143400	2492869200	29750	29750	29750	29750	47
352	20240913	143300	2491470950	29750	29750	29750	29750	14
353	20240913	143200	2491054450	29700	29700	29750	29700	360
354	20240913	143100	2480362150	29700	29700	29700	29700	5
355	20240913	143000	2480213650	29650	29600	29650	29600	68
356	20240913	142900	2478200250	29650	29650	29700	29650	162
357	20240913	142800	2473395800	29650	29600	29650	29600	29
358	20240913	142700	2472537050	29650	29600	29650	29600	100
359	20240913	142600	2469573150	29600	29600	29650	29600	78
360	20240913	142500	2467264050	29650	29650	29700	29650	849
361	20240913	142400	2442090700	29600	29600	29600	29550	556
362	20240913	142300	2425634150	29600	29600	29650	29600	169
363	20240913	142200	2420629800	29650	29650	29650	29600	174
364	20240913	142100	2415473800	29650	29600	29650	29600	91
365	20240913	142000	2412776750	29650	29650	29650	29600	81
366	20240913	141900	2410378800	29600	29650	29650	29600	32
367	20240913	141800	2409431150	29650	29600	29650	29600	29
368	20240913	141700	2408572400	29650	29600	29650	29600	281
369	20240913	141600	2400242450	29600	29650	29650	29600	379
370	20240913	141500	2389009450	29700	29650	29700	29650	128
371	20240913	141400	2385212450	29700	29650	29700	29650	40
372	20240913	141300	2384026150	29700	29700	29700	29650	293
373	20240913	141200	2375330150	29700	29700	29700	29650	45
374	20240913	141100	2373995050	29700	29700	29700	29700	7
375	20240913	141000	2373787150	29700	29650	29700	29650	647
376	20240913	140900	2354577200	29650	29650	29650	29600	95
377	20240913	140800	2351763650	29650	29650	29650	29650	18
378	20240913	140700	2351229950	29600	29650	29650	29600	181
379	20240913	140600	2345868100	29600	29600	29650	29600	31
380	20240913	140500	2344950100	29600	29600	29600	29600	16
381	20240913	140400	2344476500	29550	29600	29600	29550	92
382	20240913	140300	2341757400	29600	29650	29650	29600	11
383	20240913	140200	2341431500	29650	29600	29650	29600	10
384	20240913	140100	2341135300	29550	29600	29600	29550	96
385	20240913	140000	2338296400	29650	29600	29650	29550	58
386	20240913	135900	2336580600	29600	29600	29600	29600	30
387	20240913	135800	2335692600	29600	29550	29600	29550	166
388	20240913	135700	2330781800	29550	29600	29600	29550	61
389	20240913	135600	2328978950	29550	29550	29550	29550	22
390	20240913	135500	2328328850	29600	29600	29600	29600	10
391	20240913	135400	2328032850	29500	29550	29550	29500	129
392	20240913	135300	2324224700	29550	29600	29600	29550	678
393	20240913	135200	2304189600	29600	29600	29600	29600	14
394	20240913	135100	2303775200	29600	29550	29600	29550	106
395	20240913	135000	2300642450	29600	29550	29600	29550	28
396	20240913	134900	2299814750	29600	29600	29600	29600	16
397	20240913	134800	2299341150	29550	29550	29600	29550	62
398	20240913	134700	2297508750	29600	29600	29600	29550	377
399	20240913	134600	2286350600	29600	29500	29600	29500	1832
400	20240913	134500	2232222950	29500	29500	29550	29450	233
401	20240913	134400	2225349300	29500	29500	29500	29450	199
402	20240913	134300	2219479900	29550	29550	29550	29450	2056
403	20240913	134200	2158795450	29600	29500	29600	29500	163
404	20240913	134100	2153979050	29550	29500	29550	29500	72
405	20240913	134000	2151852550	29550	29550	29550	29500	895
406	20240913	133900	2125406800	29550	29600	29600	29550	121
407	20240913	133800	2121830750	29550	29550	29600	29550	87
408	20240913	133700	2119259600	29600	29600	29600	29600	51
409	20240913	133600	2117750000	29600	29600	29600	29550	31
410	20240913	133500	2116833550	29600	29550	29600	29550	98
411	20240913	133400	2113937350	29600	29550	29600	29550	128
412	20240913	133300	2110154650	29550	29600	29600	29550	31
413	20240913	133200	2109238100	29600	29550	29600	29550	151
414	20240913	133100	2104775750	29600	29600	29600	29600	332
415	20240913	133000	2094948550	29650	29650	29650	29650	6
416	20240913	132900	2094770650	29650	29650	29650	29600	104
417	20240913	132800	2091691650	29650	29650	29650	29600	373
418	20240913	132700	2080643200	29650	29600	29650	29550	1035
419	20240913	132600	2050005000	29550	29600	29600	29550	39
420	20240913	132500	2048852250	29550	29600	29600	29550	35
421	20240913	132400	2047817650	29600	29600	29600	29550	199
422	20240913	132300	2041934750	29600	29600	29600	29600	25
423	20240913	132200	2041194750	29600	29650	29650	29550	658
424	20240913	132100	2021713650	29650	29650	29650	29650	71
425	20240913	132000	2019608500	29650	29650	29650	29650	8
426	20240913	131900	2019371300	29650	29650	29650	29600	103
427	20240913	131800	2016320650	29650	29650	29650	29650	55
428	20240913	131700	2014689900	29650	29650	29650	29650	16
429	20240913	131600	2014215500	29600	29650	29650	29600	84
430	20240913	131500	2011728250	29650	29650	29650	29650	9
431	20240913	131400	2011461400	29650	29600	29650	29600	141
432	20240913	131300	2007281400	29650	29600	29650	29600	380
433	20240913	131200	1996031200	29650	29650	29650	29650	14
434	20240913	131100	1995616100	29650	29650	29650	29650	6
435	20240913	131000	1995438200	29650	29600	29650	29600	41
436	20240913	130900	1994224250	29600	29600	29650	29600	307
437	20240913	130800	1985137000	29600	29600	29600	29550	97
438	20240913	130700	1982265900	29600	29550	29600	29550	47
439	20240913	130600	1980875400	29550	29650	29650	29550	571
440	20240913	130500	1963975150	29650	29650	29650	29650	9
441	20240913	130400	1963708300	29650	29650	29650	29650	7
442	20240913	130300	1963500750	29600	29600	29650	29600	74
443	20240913	130200	1961310050	29650	29650	29700	29600	579
444	20240913	130100	1944146600	29650	29650	29650	29650	17
445	20240913	130000	1943642550	29650	29650	29650	29600	97
446	20240913	125900	1940769750	29650	29600	29650	29600	396
447	20240913	125800	1929047000	29600	29600	29600	29550	291
448	20240913	125700	1920439950	29600	29600	29650	29550	2128
449	20240913	125600	1857454500	29650	29650	29650	29650	9
450	20240913	125500	1857187650	29650	29600	29650	29600	92
451	20240913	125400	1854464100	29600	29650	29650	29600	494
452	20240913	125300	1839821000	29650	29700	29700	29650	39
453	20240913	125200	1838664350	29700	29650	29700	29600	798
454	20240913	125100	1815003550	29650	29600	29650	29600	104
455	20240913	125000	1811923350	29600	29750	29750	29600	2804
456	20240913	124900	1728724550	29750	29750	29750	29750	11
457	20240913	124800	1728397300	29750	29750	29750	29750	5
458	20240913	124700	1728248550	29750	29700	29750	29700	74
459	20240913	124600	1726050450	29750	29750	29750	29750	7
460	20240913	124500	1725842200	29750	29750	29750	29750	10
461	20240913	124400	1725544700	29750	29750	29750	29700	315
462	20240913	124300	1716177000	29750	29800	29800	29750	63
463	20240913	124200	1714302400	29800	29800	29800	29800	7
464	20240913	124100	1714093800	29800	29800	29800	29750	80
465	20240913	124000	1711712900	29800	29800	29800	29800	46
466	20240913	123900	1710342100	29800	29800	29800	29800	10
467	20240913	123800	1710044100	29750	29800	29800	29750	136
468	20240913	123700	1705997800	29750	29800	29800	29750	50
469	20240913	123600	1704509850	29800	29800	29800	29800	26
470	20240913	123500	1703735050	29800	29800	29800	29800	8
471	20240913	123400	1703496650	29750	29800	29800	29750	65
472	20240913	123300	1701562600	29750	29800	29800	29750	13
473	20240913	123200	1701175250	29750	29750	29750	29750	344
474	20240913	123100	1690941250	29750	29750	29750	29700	90
475	20240913	123000	1688267100	29750	29800	29800	29750	324
476	20240913	122900	1678627750	29800	29800	29800	29800	6
477	20240913	122800	1678448950	29800	29800	29800	29750	88
478	20240913	122700	1675829850	29800	29800	29800	29800	7
479	20240913	122600	1675621250	29800	29800	29800	29800	7
480	20240913	122500	1675412650	29800	29800	29800	29750	97
481	20240913	122400	1672525750	29750	29750	29750	29750	15
482	20240913	122300	1672079500	29750	29750	29750	29750	7
483	20240913	122200	1671871250	29750	29750	29750	29750	262
484	20240913	122100	1664076750	29750	29800	29800	29750	32
485	20240913	122000	1663124450	29800	29800	29800	29800	36
486	20240913	121900	1662051650	29800	29750	29800	29750	71
487	20240913	121800	1659939100	29700	29750	29750	29700	108
488	20240913	121700	1656729600	29750	29750	29750	29750	9
489	20240913	121600	1656461850	29750	29750	29750	29750	136
490	20240913	121500	1652415850	29700	29700	29750	29700	71
491	20240913	121400	1650306850	29750	29750	29750	29750	5
492	20240913	121300	1650158100	29750	29750	29750	29750	17
493	20240913	121200	1649652350	29750	29750	29750	29700	149
494	20240913	121100	1645223250	29750	29750	29750	29750	6
495	20240913	121000	1645044750	29750	29750	29750	29750	6
496	20240913	120900	1644866250	29750	29700	29750	29700	70
497	20240913	120800	1642786750	29750	29750	29750	29750	39
498	20240913	120700	1641626500	29750	29750	29750	29750	6
499	20240913	120600	1641448000	29750	29700	29750	29700	177
500	20240913	120500	1636190800	29700	29700	29750	29700	205
501	20240913	120400	1630102000	29700	29700	29700	29700	26
502	20240913	120300	1629329800	29700	29700	29700	29700	10
503	20240913	120200	1629032800	29650	29650	29700	29650	68
504	20240913	120100	1627016300	29700	29750	29750	29650	51
505	20240913	120000	1625503250	29700	29700	29700	29700	224
506	20240913	115900	1618850450	29700	29700	29700	29650	186
507	20240913	115800	1613330000	29700	29700	29700	29700	25
508	20240913	115700	1612587500	29700	29700	29700	29700	5
509	20240913	115600	1612439000	29700	29700	29700	29650	82
510	20240913	115500	1610006550	29700	29700	29700	29650	8
511	20240913	115400	1609769000	29650	29750	29750	29650	55
512	20240913	115300	1608135250	29700	29750	29750	29700	160
513	20240913	115200	1603382950	29750	29750	29750	29750	6
514	20240913	115100	1603204450	29750	29700	29750	29700	13
515	20240913	115000	1602817750	29750	29700	29750	29700	71
516	20240913	114900	1600708750	29700	29700	29700	29700	276
517	20240913	114800	1592511550	29700	29650	29700	29650	17
518	20240913	114700	1592006700	29700	29700	29700	29700	6
519	20240913	114600	1591828500	29650	29700	29700	29650	148
520	20240913	114500	1587439150	29700	29700	29700	29700	21
521	20240913	114400	1586815450	29700	29700	29700	29700	472
522	20240913	114300	1572797050	29750	29750	29750	29700	80
523	20240913	114200	1570420200	29750	29700	29750	29700	23
524	20240913	114100	1569736800	29700	29800	29800	29700	1694
525	20240913	114000	1519349700	29800	29750	29800	29750	195
526	20240913	113900	1513547950	29800	29800	29800	29750	375
527	20240913	113800	1502390100	29800	29800	29800	29800	7
528	20240913	113700	1502181500	29800	29750	29800	29750	70
529	20240913	113600	1500098450	29750	29800	29800	29750	92
530	20240913	113500	1497357350	29800	29800	29800	29800	738
531	20240913	113400	1475364950	29800	29750	29800	29750	207
532	20240913	113300	1469206100	29800	29800	29800	29800	25
533	20240913	113200	1468461100	29800	29800	29800	29800	24
534	20240913	113100	1467745900	29800	29800	29800	29800	67
535	20240913	113000	1465749300	29750	29800	29800	29750	65
536	20240913	112900	1463815200	29800	29800	29800	29800	11
537	20240913	112800	1463487400	29800	29800	29800	29800	219
538	20240913	112700	1456961200	29800	29800	29800	29750	139
539	20240913	112600	1452822650	29800	29800	29800	29800	17
540	20240913	112500	1452316050	29800	29750	29800	29750	39
541	20240913	112400	1451155500	29800	29800	29800	29750	107
542	20240913	112300	1447969900	29800	29800	29800	29750	70
543	20240913	112200	1445884200	29850	29750	29850	29750	100
544	20240913	112100	1442908600	29750	29800	29800	29750	1458
545	20240913	112000	1399465200	29800	29850	29850	29800	506
546	20240913	111900	1384361150	29900	29900	29900	29900	12
547	20240913	111800	1384002350	29900	29850	29900	29850	72
548	20240913	111700	1381852850	29900	29900	29900	29900	6
549	20240913	111600	1381673450	29900	30000	30000	29900	833
550	20240913	111500	1356766650	29950	29950	29950	29950	33
551	20240913	111400	1355778300	29900	29950	29950	29900	114
552	20240913	111300	1352367550	29950	29950	29950	29900	207
553	20240913	111200	1346167950	29950	29950	29950	29950	10
554	20240913	111100	1345868450	29950	29950	29950	29900	90
555	20240913	111000	1343176050	29950	29950	29950	29950	139
556	20240913	110900	1339013000	29950	29950	29950	29950	8
557	20240913	110800	1338773400	29900	29950	29950	29900	75
558	20240913	110700	1336530600	29900	29950	29950	29900	7
559	20240913	110600	1336321000	29950	29850	29950	29850	537
560	20240913	110500	1320290900	29900	29900	29900	29900	361
561	20240913	110400	1309497000	29900	29900	29900	29900	92
562	20240913	110300	1306746200	29900	29900	29900	29900	6
563	20240913	110200	1306566800	29900	29850	29900	29850	79
564	20240913	110100	1304208350	29900	29900	29900	29900	10
565	20240913	110000	1303909350	29900	29950	29950	29900	438
566	20240913	105900	1290812850	30000	29950	30000	29900	379
567	20240913	105800	1279464450	29900	30000	30000	29900	746
568	20240913	105700	1257130800	30000	30000	30000	30000	8
569	20240913	105600	1256890800	30000	30000	30000	30000	10
570	20240913	105500	1256590800	29950	29950	30000	29950	177
571	20240913	105400	1251284350	29950	29950	29950	29950	293
572	20240913	105300	1242509000	29900	29900	29950	29900	75
573	20240913	105200	1240266200	29900	29950	29950	29900	132
574	20240913	105100	1236318100	29950	29950	29950	29950	7
575	20240913	105000	1236108450	29950	29950	29950	29950	326
576	20240913	104900	1226344750	29950	29950	29950	29900	74
577	20240913	104800	1224131800	29950	29950	29950	29950	7
578	20240913	104700	1223922150	29950	29900	29950	29900	10
579	20240913	104600	1223622800	29950	29900	29950	29900	75
580	20240913	104500	1221379850	29950	29900	29950	29900	7
581	20240913	104400	1221170250	29900	29900	29950	29900	598
582	20240913	104300	1203289550	29950	29950	29950	29950	17
583	20240913	104200	1202780400	29950	30000	30000	29900	173
584	20240913	104100	1197602250	30000	30000	30000	30000	7
585	20240913	104000	1197392250	30000	30000	30000	30000	6
586	20240913	103900	1197212250	29950	30000	30000	29950	70
587	20240913	103800	1195115250	29950	30000	30000	29950	62
588	20240913	103700	1193258050	29950	29950	30000	29950	19
589	20240913	103600	1192688700	30000	30000	30000	29950	392
590	20240913	103500	1180947500	30000	30000	30000	30000	9
591	20240913	103400	1180677500	29950	29950	29950	29950	203
592	20240913	103300	1174597650	29950	29900	29950	29900	68
593	20240913	103200	1172563950	29950	29950	29950	29950	298
594	20240913	103100	1163638850	29950	30000	30000	29950	98
595	20240913	103000	1160702350	30000	29950	30000	29950	89
596	20240913	102900	1158036500	30000	30000	30000	30000	11
597	20240913	102800	1157706500	30000	30000	30000	30000	6
598	20240913	102700	1157526500	30000	30050	30050	30000	155
599	20240913	102600	1152876450	30000	30050	30050	30000	300
600	20240913	102500	1143875450	30050	30000	30050	30000	12
601	20240913	102400	1143515150	30000	29950	30000	29950	255
602	20240913	102300	1135877400	29900	29950	29950	29900	76
603	20240913	102200	1133604700	29900	29900	29900	29900	36
604	20240913	102100	1132528300	29950	29900	29950	29900	530
605	20240913	102000	1116681100	29850	29900	29900	29850	238
606	20240913	101900	1109568150	29950	29950	29950	29850	673
607	20240913	101800	1089436650	29950	30000	30000	29900	443
608	20240913	101700	1076172550	29950	30050	30050	29950	90
609	20240913	101600	1073476200	30000	29950	30050	29950	162
610	20240913	101500	1068616350	30000	30000	30000	30000	184
611	20240913	101400	1063096350	30000	29950	30000	29950	69
612	20240913	101300	1061028000	30000	30000	30000	29950	912
613	20240913	101200	1033680500	30000	30000	30000	30000	6
614	20240913	101100	1033500500	30000	30000	30000	30000	6
615	20240913	101000	1033320500	29950	30000	30000	29950	82
616	20240913	100900	1030864050	30000	30000	30000	30000	6
617	20240913	100800	1030684050	30000	29950	30000	29950	177
618	20240913	100700	1025382600	29950	29950	29950	29900	435
619	20240913	100600	1012356000	29950	29950	29950	29950	8
620	20240913	100500	1012116400	29950	29950	29950	29950	6
621	20240913	100400	1011936700	29950	29950	30000	29950	249
622	20240913	100300	1004479050	30000	30000	30000	30000	163
623	20240913	100200	999589050	30000	30000	30000	30000	57
624	20240913	100100	997879050	30000	30000	30000	29950	66
625	20240913	100000	995902250	29950	29950	29950	29950	7
626	20240913	095900	995692600	29950	29950	29950	29950	20
627	20240913	095800	995093600	29950	29900	29950	29900	306
628	20240913	095700	985932550	29950	29950	29950	29950	10
629	20240913	095600	985633050	29900	29900	29900	29900	166
630	20240913	095500	980669650	29900	29900	29900	29900	440
631	20240913	095400	967513650	29900	29950	29950	29900	254
632	20240913	095300	959908000	29900	29900	29900	29900	35
633	20240913	095200	958861500	29950	29950	29950	29950	358
634	20240913	095100	948139400	30000	30000	30000	29950	104
635	20240913	095000	945023350	30000	30000	30000	30000	203
636	20240913	094900	938933350	30000	29950	30000	29950	101
637	20240913	094800	935908350	30000	30000	30000	30000	179
638	20240913	094700	930538350	30000	29900	30000	29900	790
639	20240913	094600	906875950	29900	29900	29900	29900	4
640	20240913	094500	906756350	29900	29900	29900	29900	167
641	20240913	094400	901763050	29950	29950	29950	29950	63
642	20240913	094300	899876200	29950	29950	29950	29950	16
643	20240913	094200	899397000	29950	29900	29950	29850	1240
644	20240913	094100	862341350	29900	30000	30000	29900	1135
645	20240913	094000	828309650	30000	30000	30000	30000	16
646	20240913	093900	827829650	30050	30050	30100	30050	147
647	20240913	093800	823409650	30100	30100	30100	30050	40
648	20240913	093700	822207300	30100	30100	30100	30100	17
649	20240913	093600	821695600	30100	30050	30100	30050	132
650	20240913	093500	817723350	30050	30100	30150	30050	1115
651	20240913	093400	784211200	30100	30100	30100	30100	32
652	20240913	093300	783248000	30100	30100	30100	30100	42
653	20240913	093200	781983800	30150	30100	30150	30100	421
654	20240913	093100	769311150	30100	30100	30100	30100	61
655	20240913	093000	767475050	30100	30000	30100	30000	1119
656	20240913	092900	733862600	30000	30050	30050	30000	204
657	20240913	092800	727739400	30050	30100	30100	30050	104
658	20240913	092700	724614000	30100	30050	30100	30050	44
659	20240913	092600	723290550	30050	30000	30050	30000	226
660	20240913	092500	716500900	30100	30100	30100	30100	5
661	20240913	092400	716350400	30050	29900	30050	29850	912
662	20240913	092300	689003400	29900	29900	29900	29900	217
663	20240913	092200	682515100	29900	29950	29950	29900	111
664	20240913	092100	679193800	29950	29950	29950	29950	57
665	20240913	092000	677486650	29950	29950	29950	29950	258
666	20240913	091900	669759550	29950	30000	30000	29850	4354
667	20240913	091800	539407900	30050	30100	30100	30050	950
668	20240913	091700	510835550	30100	30200	30200	30100	156
669	20240913	091600	506130200	30150	30150	30200	30150	747
670	20240913	091500	483608100	30150	30200	30200	30150	360
671	20240913	091400	472750500	30150	30250	30250	30050	1150
672	20240913	091300	438093950	30250	30050	30250	30000	1029
673	20240913	091200	407162650	30050	30050	30050	30050	181
674	20240913	091100	401723600	30050	30050	30050	30050	184
675	20240913	091000	396194400	30050	30000	30050	30000	1264
676	20240913	090900	358267850	30150	30100	30250	30050	384
677	20240913	090800	346710650	30100	30200	30250	30100	659
678	20240913	090700	326853200	30200	30300	30350	30150	647
679	20240913	090600	307230300	30300	30100	30300	30100	434
680	20240913	090500	294137850	30000	29850	30000	29850	396
681	20240913	090400	282268550	29850	30100	30100	29750	3075
682	20240913	090300	190281150	30100	30200	30200	30050	1105
683	20240913	090200	157024800	30200	30050	30250	30050	566
684	20240913	090100	139977850	30150	30200	30200	30150	609
685	20240913	090000	121600550	30200	30250	30300	29900	4026