KissMeData/009470/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	185200	3656764550	40600	40600	40600	40600	2078
3	20240913	185100	3656764550	40600	40600	40600	40600	0
4	20240913	185000	3656764550	40600	40600	40600	40600	0
5	20240913	184900	3656764550	40600	40600	40600	40600	0
6	20240913	184800	3656764550	40600	40600	40600	40600	0
7	20240913	184700	3656764550	40600	40600	40600	40600	0
8	20240913	184600	3656764550	40600	40600	40600	40600	0
9	20240913	184500	3656764550	40600	40600	40600	40600	0
10	20240913	184400	3656764550	40600	40600	40600	40600	0
11	20240913	184300	3656764550	40600	40600	40600	40600	0
12	20240913	184200	3656764550	40600	40600	40600	40600	0
13	20240913	184100	3656764550	40600	40600	40600	40600	0
14	20240913	184000	3656764550	40600	40600	40600	40600	0
15	20240913	183900	3656764550	40600	40600	40600	40600	0
16	20240913	183800	3656764550	40600	40600	40600	40600	0
17	20240913	183700	3656764550	40600	40600	40600	40600	0
18	20240913	183600	3656764550	40600	40600	40600	40600	0
19	20240913	183500	3656764550	40600	40600	40600	40600	0
20	20240913	183400	3656764550	40600	40600	40600	40600	0
21	20240913	183300	3656764550	40600	40600	40600	40600	0
22	20240913	183200	3656764550	40600	40600	40600	40600	0
23	20240913	183100	3656764550	40600	40600	40600	40600	0
24	20240913	183000	3656764550	40600	40600	40600	40600	0
25	20240913	182900	3656764550	40600	40600	40600	40600	0
26	20240913	182800	3656764550	40600	40600	40600	40600	0
27	20240913	182700	3656764550	40600	40600	40600	40600	0
28	20240913	182600	3656764550	40600	40600	40600	40600	0
29	20240913	182500	3656764550	40600	40600	40600	40600	0
30	20240913	182400	3656764550	40600	40600	40600	40600	0
31	20240913	182300	3656764550	40600	40600	40600	40600	0
32	20240913	182200	3656764550	40600	40600	40600	40600	2078
33	20240913	182100	3656764550	40600	40600	40600	40600	0
34	20240913	182000	3656764550	40600	40600	40600	40600	0
35	20240913	181900	3656764550	40600	40600	40600	40600	0
36	20240913	181800	3656764550	40600	40600	40600	40600	0
37	20240913	181700	3656764550	40600	40600	40600	40600	0
38	20240913	181600	3656764550	40600	40600	40600	40600	0
39	20240913	181500	3656764550	40600	40600	40600	40600	0
40	20240913	181400	3656764550	40600	40600	40600	40600	0
41	20240913	181300	3656764550	40600	40600	40600	40600	0
42	20240913	181200	3656764550	40600	40600	40600	40600	0
43	20240913	181100	3656764550	40600	40600	40600	40600	0
44	20240913	181000	3656764550	40600	40600	40600	40600	0
45	20240913	180900	3656764550	40600	40600	40600	40600	0
46	20240913	180800	3656764550	40600	40600	40600	40600	0
47	20240913	180700	3656764550	40600	40600	40600	40600	0
48	20240913	180600	3656764550	40600	40600	40600	40600	0
49	20240913	180500	3656764550	40600	40600	40600	40600	0
50	20240913	180400	3656764550	40600	40600	40600	40600	0
51	20240913	180300	3656764550	40600	40600	40600	40600	0
52	20240913	180200	3656764550	40600	40600	40600	40600	0
53	20240913	180100	3656764550	40600	40600	40600	40600	0
54	20240913	180000	3656764550	40600	40600	40600	40600	0
55	20240913	175900	3656764550	40600	40600	40600	40600	0
56	20240913	175800	3656764550	40600	40600	40600	40600	0
57	20240913	175700	3656764550	40600	40600	40600	40600	0
58	20240913	175600	3656764550	40600	40600	40600	40600	0
59	20240913	175500	3656764550	40600	40600	40600	40600	0
60	20240913	175400	3656764550	40600	40600	40600	40600	0
61	20240913	175300	3656764550	40600	40600	40600	40600	0
62	20240913	175200	3656764550	40600	40600	40600	40600	2078
63	20240913	175100	3656764550	40600	40600	40600	40600	0
64	20240913	175000	3656764550	40600	40600	40600	40600	0
65	20240913	174900	3656764550	40600	40600	40600	40600	0
66	20240913	174800	3656764550	40600	40600	40600	40600	0
67	20240913	174700	3656764550	40600	40600	40600	40600	0
68	20240913	174600	3656764550	40600	40600	40600	40600	0
69	20240913	174500	3656764550	40600	40600	40600	40600	0
70	20240913	174400	3656764550	40600	40600	40600	40600	0
71	20240913	174300	3656764550	40600	40600	40600	40600	0
72	20240913	174200	3656764550	40600	40600	40600	40600	0
73	20240913	174100	3656764550	40600	40600	40600	40600	0
74	20240913	174000	3656764550	40600	40600	40600	40600	0
75	20240913	173900	3656764550	40600	40600	40600	40600	0
76	20240913	173800	3656764550	40600	40600	40600	40600	0
77	20240913	173700	3656764550	40600	40600	40600	40600	0
78	20240913	173600	3656764550	40600	40600	40600	40600	0
79	20240913	173500	3656764550	40600	40600	40600	40600	0
80	20240913	173400	3656764550	40600	40600	40600	40600	0
81	20240913	173300	3656764550	40600	40600	40600	40600	0
82	20240913	173200	3656764550	40600	40600	40600	40600	0
83	20240913	173100	3656764550	40600	40600	40600	40600	0
84	20240913	173000	3656764550	40600	40600	40600	40600	0
85	20240913	172900	3656764550	40600	40600	40600	40600	0
86	20240913	172800	3656764550	40600	40600	40600	40600	0
87	20240913	172700	3656764550	40600	40600	40600	40600	0
88	20240913	172600	3656764550	40600	40600	40600	40600	0
89	20240913	172500	3656764550	40600	40600	40600	40600	0
90	20240913	172400	3656764550	40600	40600	40600	40600	0
91	20240913	172300	3656764550	40600	40600	40600	40600	0
92	20240913	172200	3656764550	40600	40600	40600	40600	2078
93	20240913	172100	3656764550	40600	40600	40600	40600	0
94	20240913	172000	3656764550	40600	40600	40600	40600	0
95	20240913	171900	3656764550	40600	40600	40600	40600	0
96	20240913	171800	3656764550	40600	40600	40600	40600	0
97	20240913	171700	3656764550	40600	40600	40600	40600	0
98	20240913	171600	3656764550	40600	40600	40600	40600	0
99	20240913	171500	3656764550	40600	40600	40600	40600	0
100	20240913	171400	3656764550	40600	40600	40600	40600	0
101	20240913	171300	3656764550	40600	40600	40600	40600	0
102	20240913	171200	3656764550	40600	40600	40600	40600	0
103	20240913	171100	3656764550	40600	40600	40600	40600	0
104	20240913	171000	3656764550	40600	40600	40600	40600	0
105	20240913	170900	3656764550	40600	40600	40600	40600	0
106	20240913	170800	3656764550	40600	40600	40600	40600	0
107	20240913	170700	3656764550	40600	40600	40600	40600	0
108	20240913	170600	3656764550	40600	40600	40600	40600	0
109	20240913	170500	3656764550	40600	40600	40600	40600	0
110	20240913	170400	3656764550	40600	40600	40600	40600	0
111	20240913	170300	3656764550	40600	40600	40600	40600	0
112	20240913	170200	3656764550	40600	40600	40600	40600	0
113	20240913	170100	3656764550	40600	40600	40600	40600	0
114	20240913	170000	3656764550	40600	40600	40600	40600	0
115	20240913	165900	3656764550	40600	40600	40600	40600	0
116	20240913	165800	3656764550	40600	40600	40600	40600	0
117	20240913	165700	3656764550	40600	40600	40600	40600	0
118	20240913	165600	3656764550	40600	40600	40600	40600	0
119	20240913	165500	3656764550	40600	40600	40600	40600	0
120	20240913	165400	3656764550	40600	40600	40600	40600	0
121	20240913	165300	3656764550	40600	40600	40600	40600	0
122	20240913	165200	3656764550	40600	40600	40600	40600	2078
123	20240913	165100	3656764550	40600	40600	40600	40600	0
124	20240913	165000	3656764550	40600	40600	40600	40600	0
125	20240913	164900	3656764550	40600	40600	40600	40600	0
126	20240913	164800	3656764550	40600	40600	40600	40600	0
127	20240913	164700	3656764550	40600	40600	40600	40600	0
128	20240913	164600	3656764550	40600	40600	40600	40600	0
129	20240913	164500	3656764550	40600	40600	40600	40600	0
130	20240913	164400	3656764550	40600	40600	40600	40600	0
131	20240913	164300	3656764550	40600	40600	40600	40600	0
132	20240913	164200	3656764550	40600	40600	40600	40600	0
133	20240913	164100	3656764550	40600	40600	40600	40600	0
134	20240913	164000	3656764550	40600	40600	40600	40600	0
135	20240913	163900	3656764550	40600	40600	40600	40600	0
136	20240913	163800	3656764550	40600	40600	40600	40600	0
137	20240913	163700	3656764550	40600	40600	40600	40600	0
138	20240913	163600	3656764550	40600	40600	40600	40600	0
139	20240913	163500	3656764550	40600	40600	40600	40600	0
140	20240913	163400	3656764550	40600	40600	40600	40600	0
141	20240913	163300	3656764550	40600	40600	40600	40600	0
142	20240913	163200	3656764550	40600	40600	40600	40600	0
143	20240913	163100	3656764550	40600	40600	40600	40600	0
144	20240913	163000	3656764550	40600	40600	40600	40600	0
145	20240913	162900	3656764550	40600	40600	40600	40600	0
146	20240913	162800	3656764550	40600	40600	40600	40600	0
147	20240913	162700	3656764550	40600	40600	40600	40600	0
148	20240913	162600	3656764550	40600	40600	40600	40600	0
149	20240913	162500	3656764550	40600	40600	40600	40600	0
150	20240913	162400	3656764550	40600	40600	40600	40600	0
151	20240913	162300	3656764550	40600	40600	40600	40600	0
152	20240913	162200	3656764550	40600	40600	40600	40600	2078
153	20240913	162100	3656764550	40600	40600	40600	40600	0
154	20240913	162000	3656764550	40600	40600	40600	40600	0
155	20240913	161900	3656764550	40600	40600	40600	40600	0
156	20240913	161800	3656764550	40600	40600	40600	40600	0
157	20240913	161700	3656764550	40600	40600	40600	40600	0
158	20240913	161600	3656764550	40600	40600	40600	40600	0
159	20240913	161500	3656764550	40600	40600	40600	40600	0
160	20240913	161400	3656764550	40600	40600	40600	40600	0
161	20240913	161300	3656764550	40600	40600	40600	40600	0
162	20240913	161200	3656764550	40600	40600	40600	40600	0
163	20240913	161100	3656764550	40600	40600	40600	40600	0
164	20240913	161000	3656764550	40600	40600	40600	40600	0
165	20240913	160900	3656764550	40600	40600	40600	40600	0
166	20240913	160800	3656764550	40600	40600	40600	40600	0
167	20240913	160700	3656764550	40600	40600	40600	40600	0
168	20240913	160600	3656764550	40600	40600	40600	40600	0
169	20240913	160500	3656764550	40600	40600	40600	40600	0
170	20240913	160400	3656764550	40600	40600	40600	40600	0
171	20240913	160300	3656764550	40600	40600	40600	40600	0
172	20240913	160200	3656764550	40600	40600	40600	40600	0
173	20240913	160100	3656764550	40600	40600	40600	40600	0
174	20240913	160000	3656764550	40600	40600	40600	40600	0
175	20240913	155900	3656764550	40600	40600	40600	40600	0
176	20240913	155800	3656764550	40600	40600	40600	40600	0
177	20240913	155700	3656764550	40600	40600	40600	40600	0
178	20240913	155600	3656764550	40600	40600	40600	40600	0
179	20240913	155500	3656764550	40600	40600	40600	40600	0
180	20240913	155400	3656764550	40600	40600	40600	40600	0
181	20240913	155300	3656764550	40600	40600	40600	40600	0
182	20240913	155200	3656764550	40600	40600	40600	40600	2078
183	20240913	155100	3656764550	40600	40600	40600	40600	0
184	20240913	155000	3656764550	40600	40600	40600	40600	0
185	20240913	154900	3656764550	40600	40600	40600	40600	0
186	20240913	154800	3656764550	40600	40600	40600	40600	0
187	20240913	154700	3656764550	40600	40600	40600	40600	0
188	20240913	154600	3656764550	40600	40600	40600	40600	0
189	20240913	154500	3656764550	40600	40600	40600	40600	0
190	20240913	154400	3656764550	40600	40600	40600	40600	0
191	20240913	154300	3656764550	40600	40600	40600	40600	0
192	20240913	154200	3656764550	40600	40600	40600	40600	0
193	20240913	154100	3656764550	40600	40600	40600	40600	0
194	20240913	154000	3656764550	40600	40600	40600	40600	0
195	20240913	153900	3656764550	40600	40600	40600	40600	0
196	20240913	153800	3656764550	40600	40600	40600	40600	0
197	20240913	153700	3656764550	40600	40600	40600	40600	0
198	20240913	153600	3656764550	40600	40600	40600	40600	0
199	20240913	153500	3656764550	40600	40600	40600	40600	0
200	20240913	153400	3656764550	40600	40600	40600	40600	0
201	20240913	153300	3656764550	40600	40600	40600	40600	0
202	20240913	153200	3656764550	40600	40600	40600	40600	0
203	20240913	153100	3656764550	40600	40600	40600	40600	0
204	20240913	153000	3656764550	40600	40600	40600	40600	2078
205	20240913	152900	3572397750	40700	40700	40700	40700	0
206	20240913	152800	3572397750	40700	40700	40700	40700	0
207	20240913	152700	3572397750	40700	40700	40700	40700	0
208	20240913	152600	3572397750	40700	40700	40700	40700	0
209	20240913	152500	3572397750	40700	40700	40700	40700	0
210	20240913	152400	3572397750	40700	40700	40700	40700	0
211	20240913	152300	3572397750	40700	40700	40700	40700	0
212	20240913	152200	3572397750	40700	40700	40700	40700	0
213	20240913	152100	3572397750	40700	40700	40700	40700	0
214	20240913	152000	3572397750	40700	40700	40700	40700	0
215	20240913	151900	3572397750	40700	40750	40750	40700	107
216	20240913	151800	3568038350	40750	40950	40950	40750	655
217	20240913	151700	3541317300	40800	40900	40950	40800	361
218	20240913	151600	3526569750	40850	40900	40950	40850	380
219	20240913	151500	3511026750	40900	40950	40950	40900	165
220	20240913	151400	3504273700	40850	40900	40950	40850	279
221	20240913	151300	3492865350	40900	40850	40900	40800	192
222	20240913	151200	3485021700	40850	40850	40850	40850	306
223	20240913	151100	3472521600	40850	40850	40900	40800	172
224	20240913	151000	3465491450	40850	40900	40950	40850	168
225	20240913	150900	3458622950	40950	40900	40950	40900	197
226	20240913	150800	3450561850	40900	40900	40900	40800	236
227	20240913	150700	3440916400	40900	40900	40900	40750	127
228	20240913	150600	3435723300	40900	40950	40950	40850	200
229	20240913	150500	3427540700	40850	40850	40950	40850	267
230	20240913	150400	3416625400	40700	40850	40900	40700	252
231	20240913	150300	3406339100	40850	40850	40900	40850	217
232	20240913	150200	3397467950	40850	40850	40900	40850	157
233	20240913	150100	3391052300	40800	40800	40850	40800	225
234	20240913	150000	3381867900	40800	40850	40850	40800	394
235	20240913	145900	3365785650	40900	40900	40900	40900	100
236	20240913	145800	3361695650	40950	40950	40950	40950	39
237	20240913	145700	3360098600	40950	40700	40950	40700	41
238	20240913	145600	3358420150	40700	40900	40900	40700	665
239	20240913	145500	3331248650	41000	41000	41000	41000	38
240	20240913	145400	3329690650	41000	41000	41000	41000	0
241	20240913	145300	3329690650	41000	41000	41000	40950	73
242	20240913	145200	3326697700	40950	40950	40950	40950	46
243	20240913	145100	3324814000	40950	41000	41000	40950	41
244	20240913	145000	3323135000	41000	40950	41000	40950	64
245	20240913	144900	3320512200	41050	41050	41050	41050	41
246	20240913	144800	3318829150	40900	41050	41050	40900	34
247	20240913	144700	3317434950	41050	41050	41050	41050	37
248	20240913	144600	3315916100	40900	41050	41050	40900	65
249	20240913	144500	3313251250	41100	41050	41100	41050	256
250	20240913	144400	3302740950	41100	41050	41100	41050	210
251	20240913	144300	3294112450	41050	41100	41150	41050	118
252	20240913	144200	3289258750	41150	41050	41150	41050	210
253	20240913	144100	3280627350	41100	41100	41100	41100	510
254	20240913	144000	3259666350	41050	40900	41050	40900	669
255	20240913	143900	3232251500	40900	40900	40900	40850	765
256	20240913	143800	3200973950	40850	40750	40850	40750	633
257	20240913	143700	3175150000	40750	40750	40750	40750	1
258	20240913	143600	3175109250	40750	40750	40750	40700	172
259	20240913	143500	3168101850	40750	40750	40750	40750	90
260	20240913	143400	3164434350	40750	40750	40750	40750	33
261	20240913	143300	3163089600	40750	40750	40750	40750	29
262	20240913	143200	3161907850	40750	40750	40750	40750	32
263	20240913	143100	3160603850	40750	40750	40750	40750	20
264	20240913	143000	3159788850	40750	40650	40750	40650	45
265	20240913	142900	3157955600	40750	40750	40750	40750	30
266	20240913	142800	3156733100	40750	40750	40750	40750	29
267	20240913	142700	3155551350	40650	40750	40750	40650	114
268	20240913	142600	3150914050	40650	40750	40750	40650	56
269	20240913	142500	3148634250	40700	40700	40700	40700	1
270	20240913	142400	3148593550	40750	40750	40750	40750	28
271	20240913	142300	3147452550	40700	40700	40700	40700	45
272	20240913	142200	3145621050	40700	40700	40700	40700	101
273	20240913	142100	3141510350	40700	40700	40700	40700	37
274	20240913	142000	3140004450	40700	40700	40700	40700	40
275	20240913	141900	3138376450	40700	40700	40700	40700	20
276	20240913	141800	3137562450	40700	40700	40700	40700	63
277	20240913	141700	3134998350	40700	40700	40700	40700	41
278	20240913	141600	3133329650	40750	40750	40750	40750	28
279	20240913	141500	3132188650	40700	40700	40700	40600	209
280	20240913	141400	3123687450	40700	40700	40700	40700	100
281	20240913	141300	3119617450	40700	40600	40700	40600	133
282	20240913	141200	3114211150	40650	40600	40700	40600	135
283	20240913	141100	3108721950	40700	40700	40700	40700	34
284	20240913	141000	3107338150	40600	40700	40700	40600	59
285	20240913	140900	3104939050	40600	40550	40650	40550	559
286	20240913	140800	3082230650	40600	40650	40650	40600	1265
287	20240913	140700	3030870400	40700	40650	40700	40650	176
288	20240913	140600	3023713850	40700	40700	40700	40700	44
289	20240913	140500	3021923050	40700	40700	40700	40700	41
290	20240913	140400	3020254350	40650	40600	40650	40600	46
291	20240913	140300	3018386250	40650	40700	40700	40650	55
292	20240913	140200	3016149000	40650	40650	40650	40650	1
293	20240913	140100	3016108350	40700	40650	40700	40650	59
294	20240913	140000	3013707900	40650	40650	40650	40650	40
295	20240913	135900	3012081900	40700	40600	40700	40600	55
296	20240913	135800	3009844900	40700	40700	40700	40700	39
297	20240913	135700	3008257600	40700	40700	40700	40700	0
298	20240913	135600	3008257600	40700	40700	40700	40700	39
299	20240913	135500	3006670300	40700	40650	40700	40600	207
300	20240913	135400	2998254500	40700	40700	40700	40700	38
301	20240913	135300	2996707900	40750	40750	40750	40750	31
302	20240913	135200	2995444650	40750	40700	40750	40650	52
303	20240913	135100	2993326850	40750	40750	40750	40750	0
304	20240913	135000	2993326850	40750	40750	40750	40750	34
305	20240913	134900	2991941350	40750	40700	40750	40700	187
306	20240913	134800	2984327750	40700	40700	40700	40700	43
307	20240913	134700	2982577650	40650	40700	40700	40650	166
308	20240913	134600	2975828150	40700	40700	40700	40700	33
309	20240913	134500	2974485050	40600	40600	40600	40600	100
310	20240913	134400	2970425050	40600	40650	40700	40600	99
311	20240913	134300	2966399350	40650	40650	40650	40650	11
312	20240913	134200	2965952200	40600	40550	40600	40550	38
313	20240913	134100	2964409700	40600	40600	40650	40550	77
314	20240913	134000	2961282050	40600	40650	40650	40600	117
315	20240913	133900	2956529800	40600	40600	40600	40600	39
316	20240913	133800	2954946400	40600	40600	40650	40600	69
317	20240913	133700	2952143100	40600	40600	40650	40600	127
318	20240913	133600	2946984950	40600	40600	40650	40600	79
319	20240913	133500	2943775550	40600	40500	40600	40450	40
320	20240913	133400	2942155950	40500	40500	40600	40400	177
321	20240913	133300	2934993500	40500	40400	40500	40400	182
322	20240913	133200	2927637500	40450	40600	40600	40450	200
323	20240913	133100	2919543250	40600	40600	40700	40450	129
324	20240913	133000	2914307200	40600	40550	40700	40450	172
325	20240913	132900	2907331300	40500	40700	40700	40500	127
326	20240913	132800	2902173450	40550	40550	40550	40550	10
327	20240913	132700	2901767950	40650	40600	40650	40500	143
328	20240913	132600	2895965350	40600	40550	40600	40550	65
329	20240913	132500	2893326700	40600	40600	40700	40600	204
330	20240913	132400	2885041200	40600	40750	40800	40600	843
331	20240913	132300	2850793550	40800	40800	40800	40800	34
332	20240913	132200	2849406350	40800	40800	40800	40800	0
333	20240913	132100	2849406350	40800	40800	40800	40800	39
334	20240913	132000	2847815150	40800	40800	40800	40800	35
335	20240913	131900	2846387150	40750	40750	40750	40750	31
336	20240913	131800	2845123900	40750	40750	40750	40750	33
337	20240913	131700	2843779150	40750	40750	40750	40750	0
338	20240913	131600	2843779150	40750	40750	40750	40750	43
339	20240913	131500	2842026900	40750	40750	40750	40750	28
340	20240913	131400	2840885900	40700	40700	40700	40700	33
341	20240913	131300	2839542800	40650	40650	40650	40650	112
342	20240913	131200	2834990000	40650	40600	40650	40600	42
343	20240913	131100	2833282850	40600	40600	40600	40600	84
344	20240913	131000	2829872450	40650	40600	40650	40600	277
345	20240913	130900	2818615500	40600	40600	40600	40550	129
346	20240913	130800	2813379950	40600	40550	40600	40500	102
347	20240913	130700	2809243700	40450	40600	40600	40400	558
348	20240913	130600	2786662150	40600	40650	40650	40600	74
349	20240913	130500	2783655800	40550	40600	40600	40550	96
350	20240913	130400	2779761250	40600	40600	40600	40600	82
351	20240913	130300	2776432050	40600	40650	40650	40600	414
352	20240913	130200	2759621400	40650	40700	40750	40650	73
353	20240913	130100	2756649400	40750	40700	40750	40700	33
354	20240913	130000	2755305900	40700	40650	40700	40650	21
355	20240913	125900	2754452200	40600	40600	40600	40600	0
356	20240913	125800	2754452200	40600	40600	40600	40600	0
357	20240913	125700	2754452200	40600	40600	40600	40600	0
358	20240913	125600	2754452200	40600	40600	40600	40500	132
359	20240913	125500	2749099750	40600	40600	40600	40500	788
360	20240913	125400	2717109850	40650	40650	40650	40650	11
361	20240913	125300	2716662700	40650	40650	40650	40650	0
362	20240913	125200	2716662700	40650	40650	40650	40650	11
363	20240913	125100	2716215550	40650	40650	40650	40650	30
364	20240913	125000	2714996050	40800	40800	40800	40800	0
365	20240913	124900	2714996050	40800	40800	40800	40800	0
366	20240913	124800	2714996050	40800	40800	40800	40800	0
367	20240913	124700	2714996050	40800	40700	40800	40700	10
368	20240913	124600	2714588650	40700	40700	40700	40700	4
369	20240913	124500	2714425850	40650	40650	40650	40650	0
370	20240913	124400	2714425850	40650	40650	40650	40650	14
371	20240913	124300	2713856750	40650	40700	40700	40650	263
372	20240913	124200	2703165750	40800	40800	40800	40800	2
373	20240913	124100	2703084150	40800	40650	40800	40650	1683
374	20240913	124000	2634667300	40650	40600	40650	40600	25
375	20240913	123900	2633652100	40650	40600	40650	40600	124
376	20240913	123800	2628614950	40600	40650	40650	40600	275
377	20240913	123700	2617442000	40650	40650	40650	40650	50
378	20240913	123600	2615409500	40600	40600	40650	40600	261
379	20240913	123500	2604806000	40650	40650	40650	40650	0
380	20240913	123400	2604806000	40650	40600	40650	40600	312
381	20240913	123300	2592138750	40600	40600	40600	40600	0
382	20240913	123200	2592138750	40600	40600	40600	40600	0
383	20240913	123100	2592138750	40600	40600	40600	40600	10
384	20240913	123000	2591732750	40600	40600	40600	40600	37
385	20240913	122900	2590230550	40600	40650	40650	40600	65
386	20240913	122800	2587591500	40650	40600	40650	40600	3
387	20240913	122700	2587469600	40600	40600	40600	40600	96
388	20240913	122600	2583572000	40600	40600	40600	40600	53
389	20240913	122500	2581420200	40600	40600	40600	40600	0
390	20240913	122400	2581420200	40600	40500	40600	40500	104
391	20240913	122300	2577198000	40450	40600	40600	40450	110
392	20240913	122200	2572748350	40500	40500	40500	40500	19
393	20240913	122100	2571978850	40450	40450	40450	40450	190
394	20240913	122000	2564293350	40450	40450	40450	40450	40
395	20240913	121900	2562675350	40450	40500	40500	40450	81
396	20240913	121800	2559394900	40450	40500	40500	40450	52
397	20240913	121700	2557289350	40500	40500	40500	40500	0
398	20240913	121600	2557289350	40500	40500	40500	40500	147
399	20240913	121500	2551335850	40500	40550	40550	40500	327
400	20240913	121400	2538082400	40550	40550	40550	40550	10
401	20240913	121300	2537676900	40450	40450	40450	40450	0
402	20240913	121200	2537676900	40450	40450	40450	40450	0
403	20240913	121100	2537676900	40450	40450	40450	40450	3
404	20240913	121000	2537555550	40450	40450	40450	40450	0
405	20240913	120900	2537555550	40450	40450	40450	40450	0
406	20240913	120800	2537555550	40450	40450	40450	40450	0
407	20240913	120700	2537555550	40450	40450	40450	40450	0
408	20240913	120600	2537555550	40450	40450	40450	40450	19
409	20240913	120500	2536787000	40400	40400	40400	40400	0
410	20240913	120400	2536787000	40400	40400	40400	40400	1
411	20240913	120300	2536746600	40550	40550	40550	40550	1
412	20240913	120200	2536706050	40550	40550	40550	40550	0
413	20240913	120100	2536706050	40550	40550	40550	40550	79
414	20240913	120000	2533502600	40600	40600	40600	40600	1
415	20240913	115900	2533462000	40500	40500	40500	40500	0
416	20240913	115800	2533462000	40500	40500	40500	40500	219
417	20240913	115700	2524592500	40550	40550	40550	40550	95
418	20240913	115600	2520740250	40400	40400	40400	40400	7
419	20240913	115500	2520457450	40400	40400	40400	40400	3
420	20240913	115400	2520336250	40400	40400	40400	40400	0
421	20240913	115300	2520336250	40400	40400	40400	40350	1379
422	20240913	115200	2464663250	40400	40400	40400	40400	0
423	20240913	115100	2464663250	40400	40400	40400	40400	1
424	20240913	115000	2464622850	40450	40400	40450	40400	694
425	20240913	114900	2436551050	40350	40350	40350	40350	10
426	20240913	114800	2436147550	40350	40350	40350	40350	0
427	20240913	114700	2436147550	40350	40350	40350	40350	3
428	20240913	114600	2436026500	40450	40350	40450	40350	2
429	20240913	114500	2435945700	40450	40450	40450	40400	826
430	20240913	114400	2402557600	40600	40600	40600	40600	1
431	20240913	114300	2402517000	40450	40450	40450	40450	31
432	20240913	114200	2401263050	40450	40450	40450	40450	32
433	20240913	114100	2399968650	40400	40400	40400	40400	0
434	20240913	114000	2399968650	40400	40400	40400	40400	100
435	20240913	113900	2395928650	40400	40400	40400	40400	0
436	20240913	113800	2395928650	40400	40400	40400	40400	281
437	20240913	113700	2384576250	40400	40400	40400	40400	181
438	20240913	113600	2377263850	40400	40400	40400	40400	50
439	20240913	113500	2375243850	40400	40500	40500	40400	478
440	20240913	113400	2355887350	40500	40500	40500	40500	95
441	20240913	113300	2352039850	40500	40400	40500	40400	285
442	20240913	113200	2340498850	40400	40350	40400	40350	138
443	20240913	113100	2334925150	40350	40350	40350	40350	210
444	20240913	113000	2326451650	40400	40400	40400	40400	38
445	20240913	112900	2324916450	40400	40400	40400	40400	0
446	20240913	112800	2324916450	40400	40350	40400	40350	50
447	20240913	112700	2322898450	40350	40400	40400	40350	83
448	20240913	112600	2319549350	40450	40400	40450	40400	41
449	20240913	112500	2317890950	40450	40400	40450	40400	2
450	20240913	112400	2317810100	40400	40400	40400	40400	33
451	20240913	112300	2316476900	40400	40400	40400	40400	1
452	20240913	112200	2316436500	40400	40400	40550	40400	165
453	20240913	112100	2309770350	40600	40500	40600	40400	626
454	20240913	112000	2284445550	40650	40650	40650	40650	0
455	20240913	111900	2284445550	40650	40650	40650	40650	1
456	20240913	111800	2284404900	40550	40550	40550	40550	0
457	20240913	111700	2284404900	40550	40600	40600	40550	115
458	20240913	111600	2279735950	40600	40600	40600	40600	0
459	20240913	111500	2279735950	40600	40600	40600	40600	0
460	20240913	111400	2279735950	40600	40600	40600	40600	41
461	20240913	111300	2278071350	40600	40600	40600	40600	12
462	20240913	111200	2277584150	40600	40600	40600	40600	90
463	20240913	111100	2273930150	40600	40550	40600	40550	229
464	20240913	111000	2264638850	40550	40550	40550	40550	1
465	20240913	110900	2264598300	40550	40500	40550	40500	15
466	20240913	110800	2263990550	40550	40550	40550	40550	2
467	20240913	110700	2263909450	40400	40400	40400	40400	20
468	20240913	110600	2263101450	40350	40350	40350	40350	15
469	20240913	110500	2262496200	40600	40450	40600	40350	153
470	20240913	110400	2256320200	40450	40550	40550	40350	28
471	20240913	110300	2255187600	40350	40700	40700	40350	3813
472	20240913	110200	2100528800	40700	40750	40750	40700	987
473	20240913	110100	2060347200	40850	40850	40850	40850	0
474	20240913	110000	2060347200	40850	40850	40850	40850	0
475	20240913	105900	2060347200	40850	40850	40850	40850	0
476	20240913	105800	2060347200	40850	40850	40850	40850	0
477	20240913	105700	2060347200	40850	40850	40850	40850	15
478	20240913	105600	2059734450	40850	40850	40850	40850	11
479	20240913	105500	2059285100	40800	40800	40800	40800	473
480	20240913	105400	2039986700	40750	40750	40750	40750	50
481	20240913	105300	2037949200	40750	40750	40750	40750	0
482	20240913	105200	2037949200	40750	40750	40750	40750	0
483	20240913	105100	2037949200	40750	40750	40750	40750	79
484	20240913	105000	2034729950	40750	40750	40750	40750	31
485	20240913	104900	2033466700	40800	40800	40800	40800	0
486	20240913	104800	2033466700	40800	40850	40850	40800	30
487	20240913	104700	2032241700	40850	40850	40850	40850	5
488	20240913	104600	2032037450	40850	40850	40850	40850	20
489	20240913	104500	2031220450	40850	40850	40850	40850	1
490	20240913	104400	2031179600	40900	40900	40900	40900	0
491	20240913	104300	2031179600	40900	40900	40900	40900	13
492	20240913	104200	2030647900	40750	40800	40800	40750	730
493	20240913	104100	2000869450	40800	40800	40800	40800	0
494	20240913	104000	2000869450	40800	40800	40800	40800	0
495	20240913	103900	2000869450	40800	40800	40800	40800	0
496	20240913	103800	2000869450	40800	40800	40800	40800	249
497	20240913	103700	1990710250	40900	40900	40900	40900	9
498	20240913	103600	1990342150	40900	40950	40950	40900	228
499	20240913	103500	1981016850	40950	40950	40950	40950	3
500	20240913	103400	1980894000	40900	40900	40900	40900	297
501	20240913	103300	1968746700	40900	40900	40900	40900	29
502	20240913	103200	1967560600	40800	40800	40800	40800	0
503	20240913	103100	1967560600	40800	40850	40850	40800	121
504	20240913	103000	1962621150	40850	40850	40850	40850	13
505	20240913	102900	1962090100	40850	40850	40850	40850	5
506	20240913	102800	1961885850	40800	40800	40800	40800	0
507	20240913	102700	1961885850	40800	40800	40800	40800	0
508	20240913	102600	1961885850	40800	40800	40800	40800	10
509	20240913	102500	1961477850	40850	40800	40850	40800	27
510	20240913	102400	1960376200	40800	40800	40800	40800	10
511	20240913	102300	1959968200	40800	40800	40800	40800	5
512	20240913	102200	1959764200	40750	40750	40750	40750	0
513	20240913	102100	1959764200	40750	40750	40750	40750	31
514	20240913	102000	1958500950	40700	40700	40700	40700	51
515	20240913	101900	1956425250	40700	40700	40700	40700	12
516	20240913	101800	1955936850	40750	40750	40750	40750	1
517	20240913	101700	1955896100	40700	40750	40750	40700	603
518	20240913	101600	1931350550	40750	40750	40750	40750	1
519	20240913	101500	1931309800	40800	40800	40800	40750	1701
520	20240913	101400	1861985500	40800	40800	40800	40800	264
521	20240913	101300	1851214300	40900	40900	40900	40900	0
522	20240913	101200	1851214300	40900	40900	40900	40900	1
523	20240913	101100	1851173400	40750	40800	40800	40750	50
524	20240913	101000	1849133900	40750	40750	40750	40750	0
525	20240913	100900	1849133900	40750	40750	40750	40750	402
526	20240913	100800	1832752400	40750	40800	40800	40750	246
527	20240913	100700	1822716400	40800	40800	40800	40750	146
528	20240913	100600	1816759950	40850	40850	40850	40850	1
529	20240913	100500	1816719100	41000	41050	41050	40850	10428
530	20240913	100400	1389222750	41050	41100	41100	41050	160
531	20240913	100300	1382647150	41300	41300	41300	41300	0
532	20240913	100200	1382647150	41300	41300	41300	41300	80
533	20240913	100100	1379343150	41300	41100	41300	41100	3
534	20240913	100000	1379219650	41300	41250	41300	41250	90
535	20240913	095900	1375505550	41100	41100	41100	41100	0
536	20240913	095800	1375505550	41100	41150	41250	41100	81
537	20240913	095700	1372166650	41100	41100	41100	41100	0
538	20240913	095600	1372166650	41100	41150	41150	41100	50
539	20240913	095500	1370109450	41000	41000	41000	41000	30
540	20240913	095400	1368879450	41000	41050	41050	41000	584
541	20240913	095300	1344931350	41050	41250	41250	41050	22
542	20240913	095200	1344025800	41250	41250	41250	41250	0
543	20240913	095100	1344025800	41250	41100	41300	41050	416
544	20240913	095000	1326918400	41150	41250	41250	41150	497
545	20240913	094900	1306430750	41300	41350	41400	41300	3695
546	20240913	094800	1153470500	41350	41350	41350	41350	0
547	20240913	094700	1153470500	41350	41350	41350	41350	2
548	20240913	094600	1153387800	41350	41300	41350	41250	635
549	20240913	094500	1127152300	41300	41250	41300	41250	90
550	20240913	094400	1123436800	41150	41200	41300	41150	122
551	20240913	094300	1118405050	41200	41250	41250	41200	143
552	20240913	094200	1112510200	41200	41200	41200	41200	145
553	20240913	094100	1106536200	41050	41000	41150	41000	285
554	20240913	094000	1094812350	41050	41000	41050	40950	83
555	20240913	093900	1091410650	41100	41050	41100	41000	754
556	20240913	093800	1060459650	41050	41000	41100	41000	1594
557	20240913	093700	995097850	41000	41000	41000	41000	581
558	20240913	093600	971276850	40850	40900	41000	40850	777
559	20240913	093500	939430150	40850	40850	40850	40850	72
560	20240913	093400	936488950	40850	40850	40900	40850	171
561	20240913	093300	929503550	40850	40850	40850	40850	0
562	20240913	093200	929503550	40850	40850	40900	40850	88
563	20240913	093100	925908700	40900	40800	40900	40800	25
564	20240913	093000	924888300	40850	40800	40950	40800	506
565	20240913	092900	904175450	40800	40900	40950	40800	409
566	20240913	092800	887473950	40900	40900	40900	40900	111
567	20240913	092700	882934050	40800	40900	40900	40800	40
568	20240913	092600	881299150	40900	40800	40900	40800	44
569	20240913	092500	879503350	40800	40800	40800	40800	209
570	20240913	092400	870976150	40750	40750	40800	40750	745
571	20240913	092300	840616900	40750	40750	40750	40750	4
572	20240913	092200	840453900	40700	40700	40850	40700	68
573	20240913	092100	837685850	40850	40650	41000	40650	164
574	20240913	092000	830970300	40650	40650	40750	40650	441
575	20240913	091900	813043550	40700	41100	41100	40700	2709
576	20240913	091800	702425500	41100	41000	41200	41000	241
577	20240913	091700	692533300	41050	41450	41450	41050	320
578	20240913	091600	679365950	41450	41100	41500	41100	362
579	20240913	091500	664404650	41100	40950	41100	40950	13
580	20240913	091400	663870800	41000	41000	41000	40850	1623
581	20240913	091300	597348900	41000	40850	41000	40850	1026
582	20240913	091200	555295200	40800	40900	40900	40700	1105
583	20240913	091100	510252150	40900	40850	40950	40850	157
584	20240913	091000	503834200	40800	40900	40900	40800	359
585	20240913	090900	489168950	40900	41300	41350	40850	1201
586	20240913	090800	439881900	41300	41200	41300	41150	481
587	20240913	090700	420082700	41200	41300	41350	41200	330
588	20240913	090600	406471600	41250	41150	41250	41100	2046
589	20240913	090500	322373400	41150	41350	41400	41100	1713
590	20240913	090400	251802400	41350	41850	41900	41250	2074
591	20240913	090300	165712050	41700	41700	41800	41700	289
592	20240913	090200	153640750	41700	41700	41700	41650	313
593	20240913	090100	140603450	41650	41500	41650	41500	931
594	20240913	090000	101960800	41500	41900	41900	41500	2188