KissMeData/069960/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	194500	2561018700	49600	49600	49600	49600	921
3	20240911	194400	2561018700	49600	49600	49600	49600	0
4	20240911	194300	2561018700	49600	49600	49600	49600	0
5	20240911	194200	2561018700	49600	49600	49600	49600	0
6	20240911	194100	2561018700	49600	49600	49600	49600	0
7	20240911	194000	2561018700	49600	49600	49600	49600	0
8	20240911	193900	2561018700	49600	49600	49600	49600	0
9	20240911	193800	2561018700	49600	49600	49600	49600	0
10	20240911	193700	2561018700	49600	49600	49600	49600	0
11	20240911	193600	2561018700	49600	49600	49600	49600	0
12	20240911	193500	2561018700	49600	49600	49600	49600	0
13	20240911	193400	2561018700	49600	49600	49600	49600	0
14	20240911	193300	2561018700	49600	49600	49600	49600	0
15	20240911	193200	2561018700	49600	49600	49600	49600	0
16	20240911	193100	2561018700	49600	49600	49600	49600	0
17	20240911	193000	2561018700	49600	49600	49600	49600	0
18	20240911	192900	2561018700	49600	49600	49600	49600	0
19	20240911	192800	2561018700	49600	49600	49600	49600	0
20	20240911	192700	2561018700	49600	49600	49600	49600	0
21	20240911	192600	2561018700	49600	49600	49600	49600	0
22	20240911	192500	2561018700	49600	49600	49600	49600	0
23	20240911	192400	2561018700	49600	49600	49600	49600	0
24	20240911	192300	2561018700	49600	49600	49600	49600	0
25	20240911	192200	2561018700	49600	49600	49600	49600	0
26	20240911	192100	2561018700	49600	49600	49600	49600	0
27	20240911	192000	2561018700	49600	49600	49600	49600	0
28	20240911	191900	2561018700	49600	49600	49600	49600	0
29	20240911	191800	2561018700	49600	49600	49600	49600	0
30	20240911	191700	2561018700	49600	49600	49600	49600	0
31	20240911	191600	2561018700	49600	49600	49600	49600	0
32	20240911	191500	2561018700	49600	49600	49600	49600	921
33	20240911	191400	2561018700	49600	49600	49600	49600	0
34	20240911	191300	2561018700	49600	49600	49600	49600	0
35	20240911	191200	2561018700	49600	49600	49600	49600	0
36	20240911	191100	2561018700	49600	49600	49600	49600	0
37	20240911	191000	2561018700	49600	49600	49600	49600	0
38	20240911	190900	2561018700	49600	49600	49600	49600	0
39	20240911	190800	2561018700	49600	49600	49600	49600	0
40	20240911	190700	2561018700	49600	49600	49600	49600	0
41	20240911	190600	2561018700	49600	49600	49600	49600	0
42	20240911	190500	2561018700	49600	49600	49600	49600	0
43	20240911	190400	2561018700	49600	49600	49600	49600	0
44	20240911	190300	2561018700	49600	49600	49600	49600	0
45	20240911	190200	2561018700	49600	49600	49600	49600	0
46	20240911	190100	2561018700	49600	49600	49600	49600	0
47	20240911	190000	2561018700	49600	49600	49600	49600	0
48	20240911	185900	2561018700	49600	49600	49600	49600	0
49	20240911	185800	2561018700	49600	49600	49600	49600	0
50	20240911	185700	2561018700	49600	49600	49600	49600	0
51	20240911	185600	2561018700	49600	49600	49600	49600	0
52	20240911	185500	2561018700	49600	49600	49600	49600	0
53	20240911	185400	2561018700	49600	49600	49600	49600	0
54	20240911	185300	2561018700	49600	49600	49600	49600	0
55	20240911	185200	2561018700	49600	49600	49600	49600	0
56	20240911	185100	2561018700	49600	49600	49600	49600	0
57	20240911	185000	2561018700	49600	49600	49600	49600	0
58	20240911	184900	2561018700	49600	49600	49600	49600	0
59	20240911	184800	2561018700	49600	49600	49600	49600	0
60	20240911	184700	2561018700	49600	49600	49600	49600	0
61	20240911	184600	2561018700	49600	49600	49600	49600	0
62	20240911	184500	2561018700	49600	49600	49600	49600	921
63	20240911	184400	2561018700	49600	49600	49600	49600	0
64	20240911	184300	2561018700	49600	49600	49600	49600	0
65	20240911	184200	2561018700	49600	49600	49600	49600	0
66	20240911	184100	2561018700	49600	49600	49600	49600	0
67	20240911	184000	2561018700	49600	49600	49600	49600	0
68	20240911	183900	2561018700	49600	49600	49600	49600	0
69	20240911	183800	2561018700	49600	49600	49600	49600	0
70	20240911	183700	2561018700	49600	49600	49600	49600	0
71	20240911	183600	2561018700	49600	49600	49600	49600	0
72	20240911	183500	2561018700	49600	49600	49600	49600	0
73	20240911	183400	2561018700	49600	49600	49600	49600	0
74	20240911	183300	2561018700	49600	49600	49600	49600	0
75	20240911	183200	2561018700	49600	49600	49600	49600	0
76	20240911	183100	2561018700	49600	49600	49600	49600	0
77	20240911	183000	2561018700	49600	49600	49600	49600	0
78	20240911	182900	2561018700	49600	49600	49600	49600	0
79	20240911	182800	2561018700	49600	49600	49600	49600	0
80	20240911	182700	2561018700	49600	49600	49600	49600	0
81	20240911	182600	2561018700	49600	49600	49600	49600	0
82	20240911	182500	2561018700	49600	49600	49600	49600	0
83	20240911	182400	2561018700	49600	49600	49600	49600	0
84	20240911	182300	2561018700	49600	49600	49600	49600	0
85	20240911	182200	2561018700	49600	49600	49600	49600	0
86	20240911	182100	2561018700	49600	49600	49600	49600	0
87	20240911	182000	2561018700	49600	49600	49600	49600	0
88	20240911	181900	2561018700	49600	49600	49600	49600	0
89	20240911	181800	2561018700	49600	49600	49600	49600	0
90	20240911	181700	2561018700	49600	49600	49600	49600	0
91	20240911	181600	2561018700	49600	49600	49600	49600	0
92	20240911	181500	2561018700	49600	49600	49600	49600	921
93	20240911	181400	2561018700	49600	49600	49600	49600	0
94	20240911	181300	2561018700	49600	49600	49600	49600	0
95	20240911	181200	2561018700	49600	49600	49600	49600	0
96	20240911	181100	2561018700	49600	49600	49600	49600	0
97	20240911	181000	2561018700	49600	49600	49600	49600	0
98	20240911	180900	2561018700	49600	49600	49600	49600	0
99	20240911	180800	2561018700	49600	49600	49600	49600	0
100	20240911	180700	2561018700	49600	49600	49600	49600	0
101	20240911	180600	2561018700	49600	49600	49600	49600	0
102	20240911	180500	2561018700	49600	49600	49600	49600	0
103	20240911	180400	2561018700	49600	49600	49600	49600	0
104	20240911	180300	2561018700	49600	49600	49600	49600	0
105	20240911	180200	2561018700	49600	49600	49600	49600	0
106	20240911	180100	2561018700	49600	49600	49600	49600	0
107	20240911	180000	2561018700	49600	49600	49600	49600	0
108	20240911	175900	2561018700	49600	49600	49600	49600	0
109	20240911	175800	2561018700	49600	49600	49600	49600	0
110	20240911	175700	2561018700	49600	49600	49600	49600	0
111	20240911	175600	2561018700	49600	49600	49600	49600	0
112	20240911	175500	2561018700	49600	49600	49600	49600	0
113	20240911	175400	2561018700	49600	49600	49600	49600	0
114	20240911	175300	2561018700	49600	49600	49600	49600	0
115	20240911	175200	2561018700	49600	49600	49600	49600	0
116	20240911	175100	2561018700	49600	49600	49600	49600	0
117	20240911	175000	2561018700	49600	49600	49600	49600	0
118	20240911	174900	2561018700	49600	49600	49600	49600	0
119	20240911	174800	2561018700	49600	49600	49600	49600	0
120	20240911	174700	2561018700	49600	49600	49600	49600	0
121	20240911	174600	2561018700	49600	49600	49600	49600	0
122	20240911	174500	2561018700	49600	49600	49600	49600	921
123	20240911	174400	2561018700	49600	49600	49600	49600	0
124	20240911	174300	2561018700	49600	49600	49600	49600	0
125	20240911	174200	2561018700	49600	49600	49600	49600	0
126	20240911	174100	2561018700	49600	49600	49600	49600	0
127	20240911	174000	2561018700	49600	49600	49600	49600	0
128	20240911	173900	2561018700	49600	49600	49600	49600	0
129	20240911	173800	2561018700	49600	49600	49600	49600	0
130	20240911	173700	2561018700	49600	49600	49600	49600	0
131	20240911	173600	2561018700	49600	49600	49600	49600	0
132	20240911	173500	2561018700	49600	49600	49600	49600	0
133	20240911	173400	2561018700	49600	49600	49600	49600	0
134	20240911	173300	2561018700	49600	49600	49600	49600	0
135	20240911	173200	2561018700	49600	49600	49600	49600	0
136	20240911	173100	2561018700	49600	49600	49600	49600	0
137	20240911	173000	2561018700	49600	49600	49600	49600	0
138	20240911	172900	2561018700	49600	49600	49600	49600	0
139	20240911	172800	2561018700	49600	49600	49600	49600	0
140	20240911	172700	2561018700	49600	49600	49600	49600	0
141	20240911	172600	2561018700	49600	49600	49600	49600	0
142	20240911	172500	2561018700	49600	49600	49600	49600	0
143	20240911	172400	2561018700	49600	49600	49600	49600	0
144	20240911	172300	2561018700	49600	49600	49600	49600	0
145	20240911	172200	2561018700	49600	49600	49600	49600	0
146	20240911	172100	2561018700	49600	49600	49600	49600	0
147	20240911	172000	2561018700	49600	49600	49600	49600	0
148	20240911	171900	2561018700	49600	49600	49600	49600	0
149	20240911	171800	2561018700	49600	49600	49600	49600	0
150	20240911	171700	2561018700	49600	49600	49600	49600	0
151	20240911	171600	2561018700	49600	49600	49600	49600	0
152	20240911	171500	2561018700	49600	49600	49600	49600	921
153	20240911	171400	2561018700	49600	49600	49600	49600	0
154	20240911	171300	2561018700	49600	49600	49600	49600	0
155	20240911	171200	2561018700	49600	49600	49600	49600	0
156	20240911	171100	2561018700	49600	49600	49600	49600	0
157	20240911	171000	2561018700	49600	49600	49600	49600	0
158	20240911	170900	2561018700	49600	49600	49600	49600	0
159	20240911	170800	2561018700	49600	49600	49600	49600	0
160	20240911	170700	2561018700	49600	49600	49600	49600	0
161	20240911	170600	2561018700	49600	49600	49600	49600	0
162	20240911	170500	2561018700	49600	49600	49600	49600	0
163	20240911	170400	2561018700	49600	49600	49600	49600	0
164	20240911	170300	2561018700	49600	49600	49600	49600	0
165	20240911	170200	2561018700	49600	49600	49600	49600	0
166	20240911	170100	2561018700	49600	49600	49600	49600	0
167	20240911	170000	2561018700	49600	49600	49600	49600	0
168	20240911	165900	2561018700	49600	49600	49600	49600	0
169	20240911	165800	2561018700	49600	49600	49600	49600	0
170	20240911	165700	2561018700	49600	49600	49600	49600	0
171	20240911	165600	2561018700	49600	49600	49600	49600	0
172	20240911	165500	2561018700	49600	49600	49600	49600	0
173	20240911	165400	2561018700	49600	49600	49600	49600	0
174	20240911	165300	2561018700	49600	49600	49600	49600	0
175	20240911	165200	2561018700	49600	49600	49600	49600	0
176	20240911	165100	2561018700	49600	49600	49600	49600	0
177	20240911	165000	2561018700	49600	49600	49600	49600	0
178	20240911	164900	2561018700	49600	49600	49600	49600	0
179	20240911	164800	2561018700	49600	49600	49600	49600	0
180	20240911	164700	2561018700	49600	49600	49600	49600	0
181	20240911	164600	2561018700	49600	49600	49600	49600	0
182	20240911	164500	2561018700	49600	49600	49600	49600	921
183	20240911	164400	2561018700	49600	49600	49600	49600	0
184	20240911	164300	2561018700	49600	49600	49600	49600	0
185	20240911	164200	2561018700	49600	49600	49600	49600	0
186	20240911	164100	2561018700	49600	49600	49600	49600	0
187	20240911	164000	2561018700	49600	49600	49600	49600	0
188	20240911	163900	2561018700	49600	49600	49600	49600	0
189	20240911	163800	2561018700	49600	49600	49600	49600	0
190	20240911	163700	2561018700	49600	49600	49600	49600	0
191	20240911	163600	2561018700	49600	49600	49600	49600	0
192	20240911	163500	2561018700	49600	49600	49600	49600	0
193	20240911	163400	2561018700	49600	49600	49600	49600	0
194	20240911	163300	2561018700	49600	49600	49600	49600	0
195	20240911	163200	2561018700	49600	49600	49600	49600	0
196	20240911	163100	2561018700	49600	49600	49600	49600	0
197	20240911	163000	2561018700	49600	49600	49600	49600	0
198	20240911	162900	2561018700	49600	49600	49600	49600	0
199	20240911	162800	2561018700	49600	49600	49600	49600	0
200	20240911	162700	2561018700	49600	49600	49600	49600	0
201	20240911	162600	2561018700	49600	49600	49600	49600	0
202	20240911	162500	2561018700	49600	49600	49600	49600	0
203	20240911	162400	2561018700	49600	49600	49600	49600	0
204	20240911	162300	2561018700	49600	49600	49600	49600	0
205	20240911	162200	2561018700	49600	49600	49600	49600	0
206	20240911	162100	2561018700	49600	49600	49600	49600	0
207	20240911	162000	2561018700	49600	49600	49600	49600	0
208	20240911	161900	2561018700	49600	49600	49600	49600	0
209	20240911	161800	2561018700	49600	49600	49600	49600	0
210	20240911	161700	2561018700	49600	49600	49600	49600	0
211	20240911	161600	2561018700	49600	49600	49600	49600	0
212	20240911	161500	2561018700	49600	49600	49600	49600	921
213	20240911	161400	2561018700	49600	49600	49600	49600	0
214	20240911	161300	2561018700	49600	49600	49600	49600	0
215	20240911	161200	2561018700	49600	49600	49600	49600	0
216	20240911	161100	2561018700	49600	49600	49600	49600	0
217	20240911	161000	2561018700	49600	49600	49600	49600	0
218	20240911	160900	2561018700	49600	49600	49600	49600	0
219	20240911	160800	2561018700	49600	49600	49600	49600	0
220	20240911	160700	2561018700	49600	49600	49600	49600	0
221	20240911	160600	2561018700	49600	49600	49600	49600	0
222	20240911	160500	2561018700	49600	49600	49600	49600	0
223	20240911	160400	2561018700	49600	49600	49600	49600	0
224	20240911	160300	2561018700	49600	49600	49600	49600	0
225	20240911	160200	2561018700	49600	49600	49600	49600	0
226	20240911	160100	2561018700	49600	49600	49600	49600	0
227	20240911	160000	2561018700	49600	49600	49600	49600	0
228	20240911	155900	2561018700	49600	49600	49600	49600	0
229	20240911	155800	2561018700	49600	49600	49600	49600	0
230	20240911	155700	2561018700	49600	49600	49600	49600	0
231	20240911	155600	2561018700	49600	49600	49600	49600	0
232	20240911	155500	2561018700	49600	49600	49600	49600	0
233	20240911	155400	2561018700	49600	49600	49600	49600	0
234	20240911	155300	2561018700	49600	49600	49600	49600	0
235	20240911	155200	2561018700	49600	49600	49600	49600	0
236	20240911	155100	2561018700	49600	49600	49600	49600	0
237	20240911	155000	2561018700	49600	49600	49600	49600	0
238	20240911	154900	2561018700	49600	49600	49600	49600	0
239	20240911	154800	2561018700	49600	49600	49600	49600	0
240	20240911	154700	2561018700	49600	49600	49600	49600	0
241	20240911	154600	2561018700	49600	49600	49600	49600	0
242	20240911	154500	2561018700	49600	49600	49600	49600	921
243	20240911	154400	2561018700	49600	49600	49600	49600	0
244	20240911	154300	2561018700	49600	49600	49600	49600	0
245	20240911	154200	2561018700	49600	49600	49600	49600	0
246	20240911	154100	2561018700	49600	49600	49600	49600	0
247	20240911	154000	2561018700	49600	49600	49600	49600	0
248	20240911	153900	2561018700	49600	49600	49600	49600	0
249	20240911	153800	2561018700	49600	49600	49600	49600	0
250	20240911	153700	2561018700	49600	49600	49600	49600	0
251	20240911	153600	2561018700	49600	49600	49600	49600	0
252	20240911	153500	2561018700	49600	49600	49600	49600	0
253	20240911	153400	2561018700	49600	49600	49600	49600	0
254	20240911	153300	2561018700	49600	49600	49600	49600	0
255	20240911	153200	2561018700	49600	49600	49600	49600	0
256	20240911	153100	2561018700	49600	49600	49600	49600	0
257	20240911	153000	2561018700	49600	49600	49600	49600	921
258	20240911	152900	2515337100	49400	49400	49400	49400	0
259	20240911	152800	2515337100	49400	49400	49400	49400	0
260	20240911	152700	2515337100	49400	49400	49400	49400	0
261	20240911	152600	2515337100	49400	49400	49400	49400	0
262	20240911	152500	2515337100	49400	49400	49400	49400	0
263	20240911	152400	2515337100	49400	49400	49400	49400	0
264	20240911	152300	2515337100	49400	49400	49400	49400	0
265	20240911	152200	2515337100	49400	49400	49400	49400	0
266	20240911	152100	2515337100	49400	49400	49400	49400	0
267	20240911	152000	2515337100	49400	49400	49400	49400	0
268	20240911	151900	2515337100	49400	49400	49450	49400	79
269	20240911	151800	2511432650	49400	49500	49700	49400	129
270	20240911	151700	2505049050	49500	49550	49650	49400	385
271	20240911	151600	2485969350	49550	49550	49550	49450	237
272	20240911	151500	2474227850	49400	49650	49650	49400	359
273	20240911	151400	2456438350	49650	49650	49650	49550	300
274	20240911	151300	2441549650	49650	49550	49650	49500	282
275	20240911	151200	2427564850	49550	49550	49650	49500	198
276	20240911	151100	2417741200	49550	49550	49650	49500	152
277	20240911	151000	2410199500	49600	49650	49650	49550	160
278	20240911	150900	2402261450	49650	49550	49650	49500	201
279	20240911	150800	2392285950	49600	49650	49650	49550	81
280	20240911	150700	2388266000	49500	49600	49650	49500	179
281	20240911	150600	2379392700	49650	49600	49650	49550	157
282	20240911	150500	2371604250	49550	49600	49650	49550	45
283	20240911	150400	2369370850	49600	49550	49650	49500	125
284	20240911	150300	2363173500	49500	49600	49650	49500	163
285	20240911	150200	2355094450	49600	49600	49600	49550	110
286	20240911	150100	2349638550	49600	49500	49600	49500	44
287	20240911	150000	2347456650	49600	49600	49600	49500	126
288	20240911	145900	2341207400	49600	49500	49600	49450	146
289	20240911	145800	2333976000	49600	49600	49600	49550	42
290	20240911	145700	2331893050	49550	49600	49650	49500	180
291	20240911	145600	2322967750	49550	49650	49650	49500	69
292	20240911	145500	2319545000	49650	49600	49650	49550	115
293	20240911	145400	2313839150	49600	49600	49650	49550	105
294	20240911	145300	2308632250	49450	49600	49650	49400	113
295	20240911	145200	2303030850	49600	49550	49600	49550	182
296	20240911	145100	2294009300	49550	49600	49600	49450	326
297	20240911	145000	2277871550	49550	49600	49650	49550	106
298	20240911	144900	2272612100	49600	49600	49650	49550	219
299	20240911	144800	2261747600	49600	49600	49600	49600	78
300	20240911	144700	2257878800	49600	49600	49600	49550	92
301	20240911	144600	2253315750	49550	49550	49550	49500	187
302	20240911	144500	2244049950	49550	49550	49550	49500	200
303	20240911	144400	2234140150	49550	49550	49550	49500	68
304	20240911	144300	2230770850	49550	49450	49550	49450	130
305	20240911	144200	2224331000	49550	49500	49550	49450	156
306	20240911	144100	2216607850	49450	49450	49550	49450	65
307	20240911	144000	2213391600	49550	49450	49550	49450	115
308	20240911	143900	2207696000	49450	49450	49500	49450	92
309	20240911	143800	2203143500	49500	49500	49500	49450	92
310	20240911	143700	2198589600	49450	49500	49550	49450	122
311	20240911	143600	2192547750	49500	49500	49500	49500	115
312	20240911	143500	2186855250	49450	49550	49550	49450	101
313	20240911	143400	2181853100	49550	49550	49550	49500	110
314	20240911	143300	2176402700	49500	49350	49500	49350	62
315	20240911	143200	2173334550	49350	49500	49550	49350	235
316	20240911	143100	2161703850	49500	49450	49500	49450	120
317	20240911	143000	2155767750	49450	49450	49450	49450	73
318	20240911	142900	2152157900	49400	49550	49550	49400	392
319	20240911	142800	2132783000	49450	49500	49550	49450	419
320	20240911	142700	2112052750	49500	49500	49500	49450	65
321	20240911	142600	2108835400	49500	49450	49550	49450	128
322	20240911	142500	2102497200	49500	49550	49550	49450	290
323	20240911	142400	2088143050	49550	49500	49550	49500	88
324	20240911	142300	2083783800	49550	49550	49550	49500	126
325	20240911	142200	2077540600	49550	49550	49550	49500	78
326	20240911	142100	2073675850	49550	49550	49550	49500	114
327	20240911	142000	2068027950	49550	49550	49550	49500	84
328	20240911	141900	2063865850	49550	49550	49550	49450	245
329	20240911	141800	2051734650	49550	49550	49550	49500	140
330	20240911	141700	2044801450	49500	49550	49550	49500	148
331	20240911	141600	2037468250	49550	49550	49550	49500	72
332	20240911	141500	2033900750	49550	49550	49550	49500	61
333	20240911	141400	2030878800	49550	49700	49800	49500	988
334	20240911	141300	1981901300	49700	49700	49700	49650	32
335	20240911	141200	1980311000	49750	49700	49750	49700	141
336	20240911	141100	1973302300	49600	49800	49800	49600	97
337	20240911	141000	1968473800	49600	49700	49750	49600	64
338	20240911	140900	1965291450	49700	49700	49750	49700	137
339	20240911	140800	1958477850	49700	49750	49750	49650	97
340	20240911	140700	1953654750	49700	49700	49800	49700	91
341	20240911	140600	1949125250	49600	49750	49800	49600	109
342	20240911	140500	1943704100	49700	49700	49750	49650	100
343	20240911	140400	1938730550	49700	49700	49800	49650	385
344	20240911	140300	1919580700	49700	49700	49700	49600	144
345	20240911	140200	1912424550	49650	49750	49750	49650	154
346	20240911	140100	1904772200	49800	49700	49800	49650	35
347	20240911	140000	1903032350	49700	49700	49800	49650	160
348	20240911	135900	1895076550	49650	49650	49700	49650	42
349	20240911	135800	1892989450	49600	49600	49650	49550	413
350	20240911	135700	1872503800	49600	49650	49700	49550	130
351	20240911	135600	1866045950	49650	49650	49750	49650	109
352	20240911	135500	1860629600	49650	49750	49800	49550	215
353	20240911	135400	1849956400	49700	49750	49800	49650	120
354	20240911	135300	1843985550	49700	49700	49750	49700	141
355	20240911	135200	1836973300	49750	49700	49750	49650	125
356	20240911	135100	1830758350	49650	49750	49750	49650	66
357	20240911	135000	1827477350	49700	49700	49750	49650	50
358	20240911	134900	1824990950	49750	49700	49750	49600	177
359	20240911	134800	1816193950	49650	49650	49700	49650	58
360	20240911	134700	1813313650	49550	49750	49800	49550	495
361	20240911	134600	1788743200	49800	49750	49800	49700	134
362	20240911	134500	1782075400	49700	49800	49800	49650	76
363	20240911	134400	1778295550	49700	49700	49750	49650	65
364	20240911	134300	1775062900	49700	49800	49800	49700	552
365	20240911	134200	1747598000	49750	49700	49750	49700	120
366	20240911	134100	1741628150	49650	49750	49750	49650	97
367	20240911	134000	1736803450	49800	49750	49800	49700	91
368	20240911	133900	1732275150	49750	49700	49800	49650	143
369	20240911	133800	1725161300	49750	49750	49800	49700	104
370	20240911	133700	1719990450	49800	49750	49800	49700	172
371	20240911	133600	1711431800	49800	49800	49800	49700	48
372	20240911	133500	1709042950	49800	49800	49800	49700	121
373	20240911	133400	1703021650	49800	49750	49800	49700	172
374	20240911	133300	1694464250	49700	49700	49700	49650	35
375	20240911	133200	1692724850	49700	49700	49750	49650	222
376	20240911	133100	1681687800	49700	49700	49700	49650	44
377	20240911	133000	1679501100	49750	49750	49750	49750	87
378	20240911	132900	1675172850	49700	49800	49800	49700	106
379	20240911	132800	1669896050	49800	49750	49800	49700	133
380	20240911	132700	1663277900	49750	49700	49750	49700	81
381	20240911	132600	1659249350	49800	49750	49800	49700	147
382	20240911	132500	1651938400	49750	49750	49750	49700	131
383	20240911	132400	1645421250	49750	49750	49750	49750	50
384	20240911	132300	1642933750	49700	49750	49800	49700	127
385	20240911	132200	1636612150	49650	49800	49800	49650	81
386	20240911	132100	1632584100	49800	49800	49800	49750	116
387	20240911	132000	1626807350	49800	49800	49800	49750	123
388	20240911	131900	1620682150	49800	49750	49800	49750	75
389	20240911	131800	1616947250	49800	49800	49800	49800	120
390	20240911	131700	1610971250	49750	49750	49800	49750	100
391	20240911	131600	1605991400	49750	49800	49800	49750	70
392	20240911	131500	1602505500	49750	49750	49800	49750	10
393	20240911	131400	1602007650	49750	49750	49750	49650	172
394	20240911	131300	1593452950	49750	49800	49800	49750	58
395	20240911	131200	1590564900	49800	49800	49800	49750	121
396	20240911	131100	1584540150	49700	49800	49800	49700	127
397	20240911	131000	1578218350	49800	49750	49800	49700	38
398	20240911	130900	1576327800	49800	49750	49800	49700	162
399	20240911	130800	1568267650	49750	49700	49750	49700	13
400	20240911	130700	1567620950	49750	49750	49750	49700	110
401	20240911	130600	1562148550	49700	49650	49700	49600	134
402	20240911	130500	1555494200	49600	49650	49650	49600	27
403	20240911	130400	1554153750	49700	49750	49750	49700	178
404	20240911	130300	1545299150	49700	49700	49750	49650	71
405	20240911	130200	1541770300	49700	49700	49700	49650	134
406	20240911	130100	1535110600	49700	49650	49700	49650	25
407	20240911	130000	1533869000	49700	49700	49700	49700	120
408	20240911	125900	1527905000	49650	49650	49700	49650	89
409	20240911	125800	1523482000	49650	49700	49700	49650	37
410	20240911	125700	1521644300	49700	49700	49700	49650	141
411	20240911	125600	1514636700	49700	49700	49700	49650	34
412	20240911	125500	1512947000	49700	49700	49700	49650	100
413	20240911	125400	1507978700	49700	49750	49750	49700	80
414	20240911	125300	1504002500	49750	49700	49750	49700	77
415	20240911	125200	1500172100	49700	49750	49750	49700	177
416	20240911	125100	1491367550	49750	49750	49750	49750	20
417	20240911	125000	1490372550	49750	49700	49750	49700	78
418	20240911	124900	1486493850	49700	49700	49750	49700	124
419	20240911	124800	1480328450	49700	49700	49700	49700	29
420	20240911	124700	1478887150	49550	49750	49750	49550	359
421	20240911	124600	1461076450	49750	49750	49750	49700	109
422	20240911	124500	1455653900	49750	49750	49750	49750	65
423	20240911	124400	1452420150	49750	49750	49750	49700	52
424	20240911	124300	1449833350	49800	49750	49800	49750	140
425	20240911	124200	1442865750	49650	49800	49800	49650	82
426	20240911	124100	1438784500	49700	49750	49750	49700	62
427	20240911	124000	1435702150	49750	49750	49800	49750	95
428	20240911	123900	1430975650	49800	49800	49800	49750	73
429	20240911	123800	1427340450	49750	49800	49800	49700	66
430	20240911	123700	1424058750	49750	49750	49800	49750	102
431	20240911	123600	1418981900	49750	49750	49750	49700	59
432	20240911	123500	1416047150	49700	49800	49800	49700	40
433	20240911	123400	1414058000	49750	49750	49800	49750	133
434	20240911	123300	1407438900	49750	49750	49750	49750	27
435	20240911	123200	1406095650	49750	49750	49750	49750	124
436	20240911	123100	1399926650	49750	49750	49750	49700	114
437	20240911	123000	1394256800	49750	49750	49750	49700	20
438	20240911	122900	1393262100	49750	49750	49750	49750	147
439	20240911	122800	1385948850	49750	49750	49750	49750	41
440	20240911	122700	1383909100	49800	49800	49800	49800	114
441	20240911	122600	1378231900	49800	49750	49800	49750	69
442	20240911	122500	1374798450	49750	49750	49750	49750	43
443	20240911	122400	1372659200	49750	49750	49750	49750	102
444	20240911	122300	1367584700	49750	49750	49750	49750	79
445	20240911	122200	1363654450	49750	49750	49750	49750	80
446	20240911	122100	1359674450	49750	49850	49850	49750	88
447	20240911	122000	1355295350	49800	49800	49800	49750	66
448	20240911	121900	1352009000	49800	49750	49800	49750	58
449	20240911	121800	1349120750	49750	49850	49850	49750	36
450	20240911	121700	1347326350	49850	49800	49850	49750	205
451	20240911	121600	1337117100	49800	49800	49800	49800	13
452	20240911	121500	1336469700	49850	49850	49850	49800	333
453	20240911	121400	1319870250	49800	49800	49850	49800	107
454	20240911	121300	1314537850	49800	49800	49850	49800	89
455	20240911	121200	1310105300	49800	49850	49850	49800	201
456	20240911	121100	1300090800	49850	49850	49850	49800	63
457	20240911	121000	1296950350	49850	49800	49850	49800	71
458	20240911	120900	1293412000	49800	49850	49850	49800	111
459	20240911	120800	1287879100	49850	49850	49850	49850	67
460	20240911	120700	1284539150	49850	49800	49850	49800	65
461	20240911	120600	1281299300	49800	49850	49850	49800	138
462	20240911	120500	1274420500	49800	49800	49850	49800	48
463	20240911	120400	1272029300	49850	49850	49850	49850	83
464	20240911	120300	1267891750	49850	49850	49850	49800	388
465	20240911	120200	1248550400	49850	49850	49850	49850	56
466	20240911	120100	1245758800	49850	49850	49850	49850	54
467	20240911	120000	1243066900	49850	49850	49850	49800	97
468	20240911	115900	1238231850	49850	49850	49850	49850	89
469	20240911	115800	1233795200	49850	49850	49850	49850	44
470	20240911	115700	1231601800	49850	49850	49850	49800	135
471	20240911	115600	1224872200	49850	49850	49850	49850	70
472	20240911	115500	1221382700	49850	49850	49850	49800	126
473	20240911	115400	1215102700	49900	49900	49900	49900	123
474	20240911	115300	1208965000	49900	49850	49900	49850	38
475	20240911	115200	1207068850	49900	49900	49900	49850	140
476	20240911	115100	1200082900	49900	49900	49900	49900	73
477	20240911	115000	1196440200	49900	49900	49900	49900	23
478	20240911	114900	1195292500	49900	49850	49900	49850	195
479	20240911	114800	1185569700	49750	49900	49900	49750	215
480	20240911	114700	1174852250	49900	49950	49950	49850	107
481	20240911	114600	1169511900	49950	49950	49950	49900	323
482	20240911	114500	1153389900	49950	49950	49950	49900	51
483	20240911	114400	1150842700	49950	49950	49950	49950	179
484	20240911	114300	1141901650	49950	49950	49950	49900	843
485	20240911	114200	1099798600	49950	49900	49950	49900	359
486	20240911	114100	1081883050	49900	49850	49900	49850	36
487	20240911	114000	1080087550	49900	49850	49900	49800	263
488	20240911	113900	1066972900	49800	49850	49850	49800	68
489	20240911	113800	1063583550	49850	49850	49850	49850	70
490	20240911	113700	1060094050	49850	49800	49850	49800	114
491	20240911	113600	1054411200	49850	49900	49900	49850	22
492	20240911	113500	1053314150	49850	49850	49900	49850	99
493	20240911	113400	1048378400	49900	49900	49900	49850	96
494	20240911	113300	1043589900	49900	49900	49900	49850	54
495	20240911	113200	1040896850	49900	49900	49950	49800	158
496	20240911	113100	1033011500	49900	49900	49900	49900	51
497	20240911	113000	1030466600	49900	49900	49900	49900	238
498	20240911	112900	1018590400	49950	49950	49950	49900	136
499	20240911	112800	1011797550	49900	49900	49950	49900	99
500	20240911	112700	1006855950	49900	49900	49950	49850	66
501	20240911	112600	1003562700	49950	49950	49950	49900	81
502	20240911	112500	999519150	49950	49950	49950	49900	148
503	20240911	112400	992131450	49950	49950	49950	49900	91
504	20240911	112300	987586300	49900	49950	49950	49900	88
505	20240911	112200	983191250	49900	49900	49900	49900	53
506	20240911	112100	980546550	49900	49950	49950	49850	199
507	20240911	112000	970614950	49950	49950	49950	49900	89
508	20240911	111900	966170250	49950	49950	49950	49950	66
509	20240911	111800	962873550	49900	49900	49900	49900	62
510	20240911	111700	959779750	49900	49900	49950	49900	136
511	20240911	111600	952992000	49900	49850	49900	49850	32
512	20240911	111500	951395800	49800	49950	49950	49800	95
513	20240911	111400	946659850	49900	49900	49900	49850	177
514	20240911	111300	937830250	49900	49850	49900	49850	29
515	20240911	111200	936384250	49850	49900	49900	49850	143
516	20240911	111100	929250950	49800	49950	50000	49800	133
517	20240911	111000	922614300	49950	49950	50000	49950	63
518	20240911	110900	919467150	49950	49900	49950	49900	291
519	20240911	110800	904931750	49900	49850	49900	49800	47
520	20240911	110700	902589000	49900	49950	49950	49900	225
521	20240911	110600	891354300	49950	49900	49950	49850	75
522	20240911	110500	887611600	49900	49950	49950	49900	52
523	20240911	110400	885015100	49900	49950	49950	49900	330
524	20240911	110300	868544300	49950	49950	50000	49950	222
525	20240911	110200	857455050	49950	49900	49950	49900	99
526	20240911	110100	852513450	49900	49900	49950	49900	31
527	20240911	110000	850966300	49900	49800	49900	49800	301
528	20240911	105900	835948150	49800	49850	49900	49800	43
529	20240911	105800	833804250	49900	49850	49900	49850	39
530	20240911	105700	831859100	49850	49850	49850	49850	134
531	20240911	105600	825179200	49900	49900	49900	49850	92
532	20240911	105500	820588550	49900	49950	49950	49900	220
533	20240911	105400	809608350	50000	49950	50000	49950	189
534	20240911	105300	800165450	49950	49950	49950	49900	202
535	20240911	105200	790076050	49950	50000	50000	49950	65
536	20240911	105100	786826950	49950	50000	50000	49950	225
537	20240911	105000	775585850	50000	50000	50000	49950	62
538	20240911	104900	772485950	50000	49900	50000	49850	1445
539	20240911	104800	700339900	49900	49850	49900	49850	157
540	20240911	104700	692511300	49850	49850	49850	49800	274
541	20240911	104600	678852900	49800	49750	49850	49750	217
542	20240911	104500	668046450	49800	49800	49850	49750	196
543	20240911	104400	658285200	49800	49800	49800	49750	417
544	20240911	104300	637518900	49800	49850	49850	49750	131
545	20240911	104200	630994400	49850	49750	49850	49750	425
546	20240911	104100	609843600	49750	49750	49800	49750	103
547	20240911	104000	604717600	49750	49750	49750	49750	66
548	20240911	103900	601434100	49750	49700	49750	49650	96
549	20240911	103800	596661800	49650	49750	49750	49650	47
550	20240911	103700	594326350	49750	49700	49750	49700	267
551	20240911	103600	581053350	49650	49700	49700	49650	36
552	20240911	103500	579265700	49600	49600	49700	49550	97
553	20240911	103400	574455200	49700	49550	49750	49500	174
554	20240911	103300	565821650	49750	49550	49750	49550	42
555	20240911	103200	563736550	49750	49600	49750	49550	605
556	20240911	103100	533681450	49600	49550	49600	49550	55
557	20240911	103000	530955850	49550	49450	49600	49450	27
558	20240911	102900	529619000	49400	49400	49400	49400	15
559	20240911	102800	528878000	49400	49550	49600	49400	194
560	20240911	102700	519274950	49550	49550	49550	49550	49
561	20240911	102600	516847000	49600	49600	49600	49600	11
562	20240911	102500	516301400	49600	49650	49700	49600	180
563	20240911	102400	507364400	49650	49650	49650	49650	54
564	20240911	102300	504683300	49650	49700	49700	49600	141
565	20240911	102200	497687500	49700	49700	49700	49700	22
566	20240911	102100	496594100	49700	49650	49700	49650	92
567	20240911	102000	492024400	49650	49600	49700	49600	23
568	20240911	101900	490883450	49600	49600	49600	49600	277
569	20240911	101800	477144250	49600	49650	49650	49600	169
570	20240911	101700	468754600	49650	49650	49650	49650	82
571	20240911	101600	464683300	49650	49650	49650	49650	21
572	20240911	101500	463640650	49650	49650	49650	49650	36
573	20240911	101400	461853250	49650	49600	49650	49600	74
574	20240911	101300	458179950	49600	49600	49600	49600	199
575	20240911	101200	448309550	49650	49650	49650	49650	18
576	20240911	101100	447415850	49650	49650	49650	49600	141
577	20240911	101000	440417000	49650	49600	49650	49550	123
578	20240911	100900	434316200	49600	49600	49600	49600	80
579	20240911	100800	430348200	49600	49600	49650	49600	40
580	20240911	100700	428364150	49600	49600	49600	49600	96
581	20240911	100600	423602550	49600	49550	49600	49550	21
582	20240911	100500	422561000	49550	49600	49600	49550	31
583	20240911	100400	421023650	49600	49550	49600	49550	34
584	20240911	100300	419338250	49600	49600	49650	49550	133
585	20240911	100200	412738900	49600	49650	49650	49600	39
586	20240911	100100	410803700	49650	49650	49650	49600	37
587	20240911	100000	408966700	49700	49600	49700	49600	60
588	20240911	095900	405986750	49650	49650	49650	49650	53
589	20240911	095800	403355300	49700	49700	49700	49650	28
590	20240911	095700	401964450	49650	49650	49650	49650	70
591	20240911	095600	398488950	49700	49700	49700	49650	159
592	20240911	095500	390592400	49700	49650	49700	49650	260
593	20240911	095400	377682850	49650	49650	49650	49650	62
594	20240911	095300	374604550	49600	49600	49600	49600	109
595	20240911	095200	369198150	49600	49550	49600	49550	44
596	20240911	095100	367016300	49600	49600	49600	49550	151
597	20240911	095000	359526750	49600	49600	49600	49600	339
598	20240911	094900	342712350	49600	49550	49600	49550	76
599	20240911	094800	338944750	49450	49500	49500	49450	45
600	20240911	094700	336718350	49450	49450	49450	49450	0
601	20240911	094600	336718350	49450	49550	49600	49450	150
602	20240911	094500	329292500	49500	49550	49550	49500	152
603	20240911	094400	321762000	49450	49550	49550	49450	215
604	20240911	094300	311115500	49600	49600	49600	49600	0
605	20240911	094200	311115500	49600	49550	49600	49550	86
606	20240911	094100	306853400	49600	49500	49600	49500	81
607	20240911	094000	302843800	49300	49300	49300	49300	0
608	20240911	093900	302843800	49300	49450	49500	49300	206
609	20240911	093800	292670250	49450	49400	49450	49400	30
610	20240911	093700	291187550	49400	49450	49450	49400	238
611	20240911	093600	279429050	49400	49450	49450	49400	13
612	20240911	093500	278786350	49500	49600	49600	49500	157
613	20240911	093400	271005800	49600	49600	49600	49600	1
614	20240911	093300	270956200	49500	49450	49500	49450	178
615	20240911	093200	262153350	49450	49550	49600	49450	85
616	20240911	093100	257941600	49550	49550	49550	49550	0
617	20240911	093000	257941600	49550	49550	49550	49400	42
618	20240911	092900	255861700	49600	49450	49600	49450	390
619	20240911	092800	236550450	49450	49250	49450	49150	522
620	20240911	092700	210815650	49400	49200	49400	49200	4
621	20240911	092600	210618650	49200	49200	49200	49200	49
622	20240911	092500	208207850	49200	49250	49250	49200	23
623	20240911	092400	207075800	49250	49350	49350	49250	123
624	20240911	092300	201011900	49400	49400	49400	49350	67
625	20240911	092200	197702150	49450	49350	49450	49350	413
626	20240911	092100	177289500	49400	49400	49400	49350	23
627	20240911	092000	176154350	49350	49350	49350	49250	127
628	20240911	091900	169890500	49350	49300	49350	49200	55
629	20240911	091800	167178250	49300	49300	49350	49250	36
630	20240911	091700	165403500	49300	49350	49350	49300	43
631	20240911	091600	163283100	49350	49300	49350	49300	23
632	20240911	091500	162148200	49350	49250	49350	49250	80
633	20240911	091400	158202350	49250	49200	49300	49200	7
634	20240911	091300	157857600	49100	49350	49500	49100	311
635	20240911	091200	142532600	49350	49350	49350	49350	3
636	20240911	091100	142384550	49300	49350	49450	49300	154
637	20240911	091000	134784750	49350	49550	49550	49350	23
638	20240911	090900	133649250	49500	49350	49500	49300	183
639	20240911	090800	124609250	49350	49300	49350	49250	79
640	20240911	090700	120715000	49200	49200	49200	49200	53
641	20240911	090600	118107400	49150	49350	49350	49000	983
642	20240911	090500	69673150	49350	49550	49550	49350	213
643	20240911	090400	59143950	49550	49600	49600	49550	80
644	20240911	090300	55178750	49600	49600	49600	49550	48
645	20240911	090200	52799150	49550	49600	49600	49500	88
646	20240911	090100	48439250	49600	49700	49700	49600	231
647	20240911	090000	36968450	49600	49950	49950	49600	740