KissMeData/248070/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	204600	3557565210	19990	19990	19990	19990	6379
3	20240911	204500	3557565210	19990	19990	19990	19990	0
4	20240911	204400	3557565210	19990	19990	19990	19990	0
5	20240911	204300	3557565210	19990	19990	19990	19990	0
6	20240911	204200	3557565210	19990	19990	19990	19990	0
7	20240911	204100	3557565210	19990	19990	19990	19990	0
8	20240911	204000	3557565210	19990	19990	19990	19990	0
9	20240911	203900	3557565210	19990	19990	19990	19990	0
10	20240911	203800	3557565210	19990	19990	19990	19990	0
11	20240911	203700	3557565210	19990	19990	19990	19990	0
12	20240911	203600	3557565210	19990	19990	19990	19990	0
13	20240911	203500	3557565210	19990	19990	19990	19990	0
14	20240911	203400	3557565210	19990	19990	19990	19990	0
15	20240911	203300	3557565210	19990	19990	19990	19990	0
16	20240911	203200	3557565210	19990	19990	19990	19990	0
17	20240911	203100	3557565210	19990	19990	19990	19990	0
18	20240911	203000	3557565210	19990	19990	19990	19990	0
19	20240911	202900	3557565210	19990	19990	19990	19990	0
20	20240911	202800	3557565210	19990	19990	19990	19990	0
21	20240911	202700	3557565210	19990	19990	19990	19990	0
22	20240911	202600	3557565210	19990	19990	19990	19990	0
23	20240911	202500	3557565210	19990	19990	19990	19990	0
24	20240911	202400	3557565210	19990	19990	19990	19990	0
25	20240911	202300	3557565210	19990	19990	19990	19990	0
26	20240911	202200	3557565210	19990	19990	19990	19990	0
27	20240911	202100	3557565210	19990	19990	19990	19990	0
28	20240911	202000	3557565210	19990	19990	19990	19990	0
29	20240911	201900	3557565210	19990	19990	19990	19990	0
30	20240911	201800	3557565210	19990	19990	19990	19990	0
31	20240911	201700	3557565210	19990	19990	19990	19990	0
32	20240911	201600	3557565210	19990	19990	19990	19990	6379
33	20240911	201500	3557565210	19990	19990	19990	19990	0
34	20240911	201400	3557565210	19990	19990	19990	19990	0
35	20240911	201300	3557565210	19990	19990	19990	19990	0
36	20240911	201200	3557565210	19990	19990	19990	19990	0
37	20240911	201100	3557565210	19990	19990	19990	19990	0
38	20240911	201000	3557565210	19990	19990	19990	19990	0
39	20240911	200900	3557565210	19990	19990	19990	19990	0
40	20240911	200800	3557565210	19990	19990	19990	19990	0
41	20240911	200700	3557565210	19990	19990	19990	19990	0
42	20240911	200600	3557565210	19990	19990	19990	19990	0
43	20240911	200500	3557565210	19990	19990	19990	19990	0
44	20240911	200400	3557565210	19990	19990	19990	19990	0
45	20240911	200300	3557565210	19990	19990	19990	19990	0
46	20240911	200200	3557565210	19990	19990	19990	19990	0
47	20240911	200100	3557565210	19990	19990	19990	19990	0
48	20240911	200000	3557565210	19990	19990	19990	19990	0
49	20240911	195900	3557565210	19990	19990	19990	19990	0
50	20240911	195800	3557565210	19990	19990	19990	19990	0
51	20240911	195700	3557565210	19990	19990	19990	19990	0
52	20240911	195600	3557565210	19990	19990	19990	19990	0
53	20240911	195500	3557565210	19990	19990	19990	19990	0
54	20240911	195400	3557565210	19990	19990	19990	19990	0
55	20240911	195300	3557565210	19990	19990	19990	19990	0
56	20240911	195200	3557565210	19990	19990	19990	19990	0
57	20240911	195100	3557565210	19990	19990	19990	19990	0
58	20240911	195000	3557565210	19990	19990	19990	19990	0
59	20240911	194900	3557565210	19990	19990	19990	19990	0
60	20240911	194800	3557565210	19990	19990	19990	19990	0
61	20240911	194700	3557565210	19990	19990	19990	19990	0
62	20240911	194600	3557565210	19990	19990	19990	19990	6379
63	20240911	194500	3557565210	19990	19990	19990	19990	0
64	20240911	194400	3557565210	19990	19990	19990	19990	0
65	20240911	194300	3557565210	19990	19990	19990	19990	0
66	20240911	194200	3557565210	19990	19990	19990	19990	0
67	20240911	194100	3557565210	19990	19990	19990	19990	0
68	20240911	194000	3557565210	19990	19990	19990	19990	0
69	20240911	193900	3557565210	19990	19990	19990	19990	0
70	20240911	193800	3557565210	19990	19990	19990	19990	0
71	20240911	193700	3557565210	19990	19990	19990	19990	0
72	20240911	193600	3557565210	19990	19990	19990	19990	0
73	20240911	193500	3557565210	19990	19990	19990	19990	0
74	20240911	193400	3557565210	19990	19990	19990	19990	0
75	20240911	193300	3557565210	19990	19990	19990	19990	0
76	20240911	193200	3557565210	19990	19990	19990	19990	0
77	20240911	193100	3557565210	19990	19990	19990	19990	0
78	20240911	193000	3557565210	19990	19990	19990	19990	0
79	20240911	192900	3557565210	19990	19990	19990	19990	0
80	20240911	192800	3557565210	19990	19990	19990	19990	0
81	20240911	192700	3557565210	19990	19990	19990	19990	0
82	20240911	192600	3557565210	19990	19990	19990	19990	0
83	20240911	192500	3557565210	19990	19990	19990	19990	0
84	20240911	192400	3557565210	19990	19990	19990	19990	0
85	20240911	192300	3557565210	19990	19990	19990	19990	0
86	20240911	192200	3557565210	19990	19990	19990	19990	0
87	20240911	192100	3557565210	19990	19990	19990	19990	0
88	20240911	192000	3557565210	19990	19990	19990	19990	0
89	20240911	191900	3557565210	19990	19990	19990	19990	0
90	20240911	191800	3557565210	19990	19990	19990	19990	0
91	20240911	191700	3557565210	19990	19990	19990	19990	0
92	20240911	191600	3557565210	19990	19990	19990	19990	6379
93	20240911	191500	3557565210	19990	19990	19990	19990	0
94	20240911	191400	3557565210	19990	19990	19990	19990	0
95	20240911	191300	3557565210	19990	19990	19990	19990	0
96	20240911	191200	3557565210	19990	19990	19990	19990	0
97	20240911	191100	3557565210	19990	19990	19990	19990	0
98	20240911	191000	3557565210	19990	19990	19990	19990	0
99	20240911	190900	3557565210	19990	19990	19990	19990	0
100	20240911	190800	3557565210	19990	19990	19990	19990	0
101	20240911	190700	3557565210	19990	19990	19990	19990	0
102	20240911	190600	3557565210	19990	19990	19990	19990	0
103	20240911	190500	3557565210	19990	19990	19990	19990	0
104	20240911	190400	3557565210	19990	19990	19990	19990	0
105	20240911	190300	3557565210	19990	19990	19990	19990	0
106	20240911	190200	3557565210	19990	19990	19990	19990	0
107	20240911	190100	3557565210	19990	19990	19990	19990	0
108	20240911	190000	3557565210	19990	19990	19990	19990	0
109	20240911	185900	3557565210	19990	19990	19990	19990	0
110	20240911	185800	3557565210	19990	19990	19990	19990	0
111	20240911	185700	3557565210	19990	19990	19990	19990	0
112	20240911	185600	3557565210	19990	19990	19990	19990	0
113	20240911	185500	3557565210	19990	19990	19990	19990	0
114	20240911	185400	3557565210	19990	19990	19990	19990	0
115	20240911	185300	3557565210	19990	19990	19990	19990	0
116	20240911	185200	3557565210	19990	19990	19990	19990	0
117	20240911	185100	3557565210	19990	19990	19990	19990	0
118	20240911	185000	3557565210	19990	19990	19990	19990	0
119	20240911	184900	3557565210	19990	19990	19990	19990	0
120	20240911	184800	3557565210	19990	19990	19990	19990	0
121	20240911	184700	3557565210	19990	19990	19990	19990	0
122	20240911	184600	3557565210	19990	19990	19990	19990	6379
123	20240911	184500	3557565210	19990	19990	19990	19990	0
124	20240911	184400	3557565210	19990	19990	19990	19990	0
125	20240911	184300	3557565210	19990	19990	19990	19990	0
126	20240911	184200	3557565210	19990	19990	19990	19990	0
127	20240911	184100	3557565210	19990	19990	19990	19990	0
128	20240911	184000	3557565210	19990	19990	19990	19990	0
129	20240911	183900	3557565210	19990	19990	19990	19990	0
130	20240911	183800	3557565210	19990	19990	19990	19990	0
131	20240911	183700	3557565210	19990	19990	19990	19990	0
132	20240911	183600	3557565210	19990	19990	19990	19990	0
133	20240911	183500	3557565210	19990	19990	19990	19990	0
134	20240911	183400	3557565210	19990	19990	19990	19990	0
135	20240911	183300	3557565210	19990	19990	19990	19990	0
136	20240911	183200	3557565210	19990	19990	19990	19990	0
137	20240911	183100	3557565210	19990	19990	19990	19990	0
138	20240911	183000	3557565210	19990	19990	19990	19990	0
139	20240911	182900	3557565210	19990	19990	19990	19990	0
140	20240911	182800	3557565210	19990	19990	19990	19990	0
141	20240911	182700	3557565210	19990	19990	19990	19990	0
142	20240911	182600	3557565210	19990	19990	19990	19990	0
143	20240911	182500	3557565210	19990	19990	19990	19990	0
144	20240911	182400	3557565210	19990	19990	19990	19990	0
145	20240911	182300	3557565210	19990	19990	19990	19990	0
146	20240911	182200	3557565210	19990	19990	19990	19990	0
147	20240911	182100	3557565210	19990	19990	19990	19990	0
148	20240911	182000	3557565210	19990	19990	19990	19990	0
149	20240911	181900	3557565210	19990	19990	19990	19990	0
150	20240911	181800	3557565210	19990	19990	19990	19990	0
151	20240911	181700	3557565210	19990	19990	19990	19990	0
152	20240911	181600	3557565210	19990	19990	19990	19990	6379
153	20240911	181500	3557565210	19990	19990	19990	19990	0
154	20240911	181400	3557565210	19990	19990	19990	19990	0
155	20240911	181300	3557565210	19990	19990	19990	19990	0
156	20240911	181200	3557565210	19990	19990	19990	19990	0
157	20240911	181100	3557565210	19990	19990	19990	19990	0
158	20240911	181000	3557565210	19990	19990	19990	19990	0
159	20240911	180900	3557565210	19990	19990	19990	19990	0
160	20240911	180800	3557565210	19990	19990	19990	19990	0
161	20240911	180700	3557565210	19990	19990	19990	19990	0
162	20240911	180600	3557565210	19990	19990	19990	19990	0
163	20240911	180500	3557565210	19990	19990	19990	19990	0
164	20240911	180400	3557565210	19990	19990	19990	19990	0
165	20240911	180300	3557565210	19990	19990	19990	19990	0
166	20240911	180200	3557565210	19990	19990	19990	19990	0
167	20240911	180100	3557565210	19990	19990	19990	19990	0
168	20240911	180000	3557565210	19990	19990	19990	19990	0
169	20240911	175900	3557565210	19990	19990	19990	19990	0
170	20240911	175800	3557565210	19990	19990	19990	19990	0
171	20240911	175700	3557565210	19990	19990	19990	19990	0
172	20240911	175600	3557565210	19990	19990	19990	19990	0
173	20240911	175500	3557565210	19990	19990	19990	19990	0
174	20240911	175400	3557565210	19990	19990	19990	19990	0
175	20240911	175300	3557565210	19990	19990	19990	19990	0
176	20240911	175200	3557565210	19990	19990	19990	19990	0
177	20240911	175100	3557565210	19990	19990	19990	19990	0
178	20240911	175000	3557565210	19990	19990	19990	19990	0
179	20240911	174900	3557565210	19990	19990	19990	19990	0
180	20240911	174800	3557565210	19990	19990	19990	19990	0
181	20240911	174700	3557565210	19990	19990	19990	19990	0
182	20240911	174600	3557565210	19990	19990	19990	19990	6379
183	20240911	174500	3557565210	19990	19990	19990	19990	0
184	20240911	174400	3557565210	19990	19990	19990	19990	0
185	20240911	174300	3557565210	19990	19990	19990	19990	0
186	20240911	174200	3557565210	19990	19990	19990	19990	0
187	20240911	174100	3557565210	19990	19990	19990	19990	0
188	20240911	174000	3557565210	19990	19990	19990	19990	0
189	20240911	173900	3557565210	19990	19990	19990	19990	0
190	20240911	173800	3557565210	19990	19990	19990	19990	0
191	20240911	173700	3557565210	19990	19990	19990	19990	0
192	20240911	173600	3557565210	19990	19990	19990	19990	0
193	20240911	173500	3557565210	19990	19990	19990	19990	0
194	20240911	173400	3557565210	19990	19990	19990	19990	0
195	20240911	173300	3557565210	19990	19990	19990	19990	0
196	20240911	173200	3557565210	19990	19990	19990	19990	0
197	20240911	173100	3557565210	19990	19990	19990	19990	0
198	20240911	173000	3557565210	19990	19990	19990	19990	0
199	20240911	172900	3557565210	19990	19990	19990	19990	0
200	20240911	172800	3557565210	19990	19990	19990	19990	0
201	20240911	172700	3557565210	19990	19990	19990	19990	0
202	20240911	172600	3557565210	19990	19990	19990	19990	0
203	20240911	172500	3557565210	19990	19990	19990	19990	0
204	20240911	172400	3557565210	19990	19990	19990	19990	0
205	20240911	172300	3557565210	19990	19990	19990	19990	0
206	20240911	172200	3557565210	19990	19990	19990	19990	0
207	20240911	172100	3557565210	19990	19990	19990	19990	0
208	20240911	172000	3557565210	19990	19990	19990	19990	0
209	20240911	171900	3557565210	19990	19990	19990	19990	0
210	20240911	171800	3557565210	19990	19990	19990	19990	0
211	20240911	171700	3557565210	19990	19990	19990	19990	0
212	20240911	171600	3557565210	19990	19990	19990	19990	6379
213	20240911	171500	3557565210	19990	19990	19990	19990	0
214	20240911	171400	3557565210	19990	19990	19990	19990	0
215	20240911	171300	3557565210	19990	19990	19990	19990	0
216	20240911	171200	3557565210	19990	19990	19990	19990	0
217	20240911	171100	3557565210	19990	19990	19990	19990	0
218	20240911	171000	3557565210	19990	19990	19990	19990	0
219	20240911	170900	3557565210	19990	19990	19990	19990	0
220	20240911	170800	3557565210	19990	19990	19990	19990	0
221	20240911	170700	3557565210	19990	19990	19990	19990	0
222	20240911	170600	3557565210	19990	19990	19990	19990	0
223	20240911	170500	3557565210	19990	19990	19990	19990	0
224	20240911	170400	3557565210	19990	19990	19990	19990	0
225	20240911	170300	3557565210	19990	19990	19990	19990	0
226	20240911	170200	3557565210	19990	19990	19990	19990	0
227	20240911	170100	3557565210	19990	19990	19990	19990	0
228	20240911	170000	3557565210	19990	19990	19990	19990	0
229	20240911	165900	3557565210	19990	19990	19990	19990	0
230	20240911	165800	3557565210	19990	19990	19990	19990	0
231	20240911	165700	3557565210	19990	19990	19990	19990	0
232	20240911	165600	3557565210	19990	19990	19990	19990	0
233	20240911	165500	3557565210	19990	19990	19990	19990	0
234	20240911	165400	3557565210	19990	19990	19990	19990	0
235	20240911	165300	3557565210	19990	19990	19990	19990	0
236	20240911	165200	3557565210	19990	19990	19990	19990	0
237	20240911	165100	3557565210	19990	19990	19990	19990	0
238	20240911	165000	3557565210	19990	19990	19990	19990	0
239	20240911	164900	3557565210	19990	19990	19990	19990	0
240	20240911	164800	3557565210	19990	19990	19990	19990	0
241	20240911	164700	3557565210	19990	19990	19990	19990	0
242	20240911	164600	3557565210	19990	19990	19990	19990	6379
243	20240911	164500	3557565210	19990	19990	19990	19990	0
244	20240911	164400	3557565210	19990	19990	19990	19990	0
245	20240911	164300	3557565210	19990	19990	19990	19990	0
246	20240911	164200	3557565210	19990	19990	19990	19990	0
247	20240911	164100	3557565210	19990	19990	19990	19990	0
248	20240911	164000	3557565210	19990	19990	19990	19990	0
249	20240911	163900	3557565210	19990	19990	19990	19990	0
250	20240911	163800	3557565210	19990	19990	19990	19990	0
251	20240911	163700	3557565210	19990	19990	19990	19990	0
252	20240911	163600	3557565210	19990	19990	19990	19990	0
253	20240911	163500	3557565210	19990	19990	19990	19990	0
254	20240911	163400	3557565210	19990	19990	19990	19990	0
255	20240911	163300	3557565210	19990	19990	19990	19990	0
256	20240911	163200	3557565210	19990	19990	19990	19990	0
257	20240911	163100	3557565210	19990	19990	19990	19990	0
258	20240911	163000	3557565210	19990	19990	19990	19990	0
259	20240911	162900	3557565210	19990	19990	19990	19990	0
260	20240911	162800	3557565210	19990	19990	19990	19990	0
261	20240911	162700	3557565210	19990	19990	19990	19990	0
262	20240911	162600	3557565210	19990	19990	19990	19990	0
263	20240911	162500	3557565210	19990	19990	19990	19990	0
264	20240911	162400	3557565210	19990	19990	19990	19990	0
265	20240911	162300	3557565210	19990	19990	19990	19990	0
266	20240911	162200	3557565210	19990	19990	19990	19990	0
267	20240911	162100	3557565210	19990	19990	19990	19990	0
268	20240911	162000	3557565210	19990	19990	19990	19990	0
269	20240911	161900	3557565210	19990	19990	19990	19990	0
270	20240911	161800	3557565210	19990	19990	19990	19990	0
271	20240911	161700	3557565210	19990	19990	19990	19990	0
272	20240911	161600	3557565210	19990	19990	19990	19990	6379
273	20240911	161500	3557565210	19990	19990	19990	19990	0
274	20240911	161400	3557565210	19990	19990	19990	19990	0
275	20240911	161300	3557565210	19990	19990	19990	19990	0
276	20240911	161200	3557565210	19990	19990	19990	19990	0
277	20240911	161100	3557565210	19990	19990	19990	19990	0
278	20240911	161000	3557565210	19990	19990	19990	19990	0
279	20240911	160900	3557565210	19990	19990	19990	19990	0
280	20240911	160800	3557565210	19990	19990	19990	19990	0
281	20240911	160700	3557565210	19990	19990	19990	19990	0
282	20240911	160600	3557565210	19990	19990	19990	19990	0
283	20240911	160500	3557565210	19990	19990	19990	19990	0
284	20240911	160400	3557565210	19990	19990	19990	19990	0
285	20240911	160300	3557565210	19990	19990	19990	19990	0
286	20240911	160200	3557565210	19990	19990	19990	19990	0
287	20240911	160100	3557565210	19990	19990	19990	19990	0
288	20240911	160000	3557565210	19990	19990	19990	19990	0
289	20240911	155900	3557565210	19990	19990	19990	19990	0
290	20240911	155800	3557565210	19990	19990	19990	19990	0
291	20240911	155700	3557565210	19990	19990	19990	19990	0
292	20240911	155600	3557565210	19990	19990	19990	19990	0
293	20240911	155500	3557565210	19990	19990	19990	19990	0
294	20240911	155400	3557565210	19990	19990	19990	19990	0
295	20240911	155300	3557565210	19990	19990	19990	19990	0
296	20240911	155200	3557565210	19990	19990	19990	19990	0
297	20240911	155100	3557565210	19990	19990	19990	19990	0
298	20240911	155000	3557565210	19990	19990	19990	19990	0
299	20240911	154900	3557565210	19990	19990	19990	19990	0
300	20240911	154800	3557565210	19990	19990	19990	19990	0
301	20240911	154700	3557565210	19990	19990	19990	19990	0
302	20240911	154600	3557565210	19990	19990	19990	19990	6379
303	20240911	154500	3557565210	19990	19990	19990	19990	0
304	20240911	154400	3557565210	19990	19990	19990	19990	0
305	20240911	154300	3557565210	19990	19990	19990	19990	0
306	20240911	154200	3557565210	19990	19990	19990	19990	0
307	20240911	154100	3557565210	19990	19990	19990	19990	0
308	20240911	154000	3557565210	19990	19990	19990	19990	0
309	20240911	153900	3557565210	19990	19990	19990	19990	0
310	20240911	153800	3557565210	19990	19990	19990	19990	0
311	20240911	153700	3557565210	19990	19990	19990	19990	0
312	20240911	153600	3557565210	19990	19990	19990	19990	0
313	20240911	153500	3557565210	19990	19990	19990	19990	0
314	20240911	153400	3557565210	19990	19990	19990	19990	0
315	20240911	153300	3557565210	19990	19990	19990	19990	0
316	20240911	153200	3557565210	19990	19990	19990	19990	0
317	20240911	153100	3557565210	19990	19990	19990	19990	0
318	20240911	153000	3557565210	19990	19990	19990	19990	6379
319	20240911	152900	3430049000	19990	19990	19990	19990	0
320	20240911	152800	3430049000	19990	19990	19990	19990	0
321	20240911	152700	3430049000	19990	19990	19990	19990	0
322	20240911	152600	3430049000	19990	19990	19990	19990	0
323	20240911	152500	3430049000	19990	19990	19990	19990	0
324	20240911	152400	3430049000	19990	19990	19990	19990	0
325	20240911	152300	3430049000	19990	19990	19990	19990	0
326	20240911	152200	3430049000	19990	19990	19990	19990	0
327	20240911	152100	3430049000	19990	19990	19990	19990	0
328	20240911	152000	3430049000	19990	19990	19990	19990	0
329	20240911	151900	3430049000	19990	20050	20050	19990	4425
330	20240911	151800	3341557470	20000	20050	20050	20000	813
331	20240911	151700	3325271270	20000	20000	20050	20000	271
332	20240911	151600	3319850070	20050	20050	20050	20000	373
333	20240911	151500	3312377920	20000	20050	20100	20000	2470
334	20240911	151400	3262919270	20050	20050	20050	20000	266
335	20240911	151300	3257590520	20100	20100	20100	20050	40
336	20240911	151200	3256787070	20050	20100	20100	20050	42
337	20240911	151100	3255943470	20050	20050	20100	20050	49
338	20240911	151000	3254959870	20100	20100	20100	20100	12
339	20240911	150900	3254718670	20000	20050	20050	20000	120
340	20240911	150800	3252315520	20050	20050	20050	20000	139
341	20240911	150700	3249530820	20000	20050	20100	20000	167
342	20240911	150600	3246183570	20050	20050	20100	20050	99
343	20240911	150500	3244197920	20000	20000	20050	20000	68
344	20240911	150400	3242836720	20000	20050	20050	20000	525
345	20240911	150300	3232319920	20050	20000	20050	20000	306
346	20240911	150200	3226198770	20000	20100	20100	20000	957
347	20240911	150100	3207022320	20100	20100	20100	20050	47
348	20240911	150000	3206078220	20050	20100	20100	20050	64
349	20240911	145900	3204792970	20050	20100	20100	20050	37
350	20240911	145800	3204049970	20050	20100	20100	20050	57
351	20240911	145700	3202905470	20100	20100	20100	20050	75
352	20240911	145600	3201400570	20050	20100	20100	20050	143
353	20240911	145500	3198529770	20100	20000	20100	20000	2037
354	20240911	145400	3157788620	20000	20100	20100	20000	772
355	20240911	145300	3142288920	20050	20100	20100	20050	1079
356	20240911	145200	3120623820	20050	20050	20100	20050	28
357	20240911	145100	3120061670	20100	20150	20150	20050	255
358	20240911	145000	3114936220	20100	20150	20150	20100	370
359	20240911	144900	3107497420	20150	20150	20150	20100	85
360	20240911	144800	3105785970	20150	20100	20150	20100	387
361	20240911	144700	3098006070	20100	20150	20150	20100	36
362	20240911	144600	3097281320	20100	20150	20150	20050	196
363	20240911	144500	3093344070	20150	20150	20150	20100	37
364	20240911	144400	3092599170	20150	20150	20150	20100	36
365	20240911	144300	3091874320	20150	20150	20150	20100	32
366	20240911	144200	3091230120	20050	20100	20150	20050	1310
367	20240911	144100	3064926120	20050	20100	20150	20050	1430
368	20240911	144000	3036204120	20050	20100	20150	20050	798
369	20240911	143900	3020165920	20100	20100	20100	20100	435
370	20240911	143800	3011422420	20050	20100	20100	20050	543
371	20240911	143700	3000508670	20100	20100	20100	20100	1
372	20240911	143600	3000488570	20000	20100	20100	20000	13
373	20240911	143500	3000228420	20000	20100	20100	20000	4031
374	20240911	143400	2919443920	20150	20150	20150	20150	9
375	20240911	143300	2919262570	20100	20100	20150	20050	100
376	20240911	143200	2917252570	20150	20100	20150	20050	1791
377	20240911	143100	2881284220	20050	20100	20100	20050	156
378	20240911	143000	2878151870	20050	20100	20100	20050	109
379	20240911	142900	2875963270	20050	20050	20100	20050	312
380	20240911	142800	2869697520	20100	20100	20100	20100	1
381	20240911	142700	2869677420	20050	20100	20100	20050	300
382	20240911	142600	2863652220	20100	20100	20100	20100	6
383	20240911	142500	2863531620	20100	20150	20150	20100	25
384	20240911	142400	2863028520	20150	20150	20150	20150	13
385	20240911	142300	2862766570	20100	20150	20150	20100	18
386	20240911	142200	2862404470	20150	20150	20150	20150	12
387	20240911	142100	2862162670	20050	20100	20150	20050	131
388	20240911	142000	2859533270	20150	20150	20150	20150	12
389	20240911	141900	2859291470	20150	20150	20150	20150	6
390	20240911	141800	2859170570	20150	20150	20150	20150	1
391	20240911	141700	2859150420	20050	20150	20150	20050	396
392	20240911	141600	2851210370	20050	20050	20050	20050	0
393	20240911	141500	2851210370	20050	20150	20150	20050	1821
394	20240911	141400	2814579820	20100	20100	20100	20100	0
395	20240911	141300	2814579820	20100	20200	20200	20100	58
396	20240911	141200	2813411370	20200	20100	20200	20100	7
397	20240911	141100	2813270070	20200	20200	20200	20200	10
398	20240911	141000	2813068070	20100	20150	20150	20100	51
399	20240911	140900	2812041570	20100	20100	20100	20100	0
400	20240911	140800	2812041570	20100	20100	20100	20100	186
401	20240911	140700	2808302970	20100	20150	20150	20100	487
402	20240911	140600	2798498370	20150	20150	20150	20150	1
403	20240911	140500	2798478220	20150	20150	20150	20150	1
404	20240911	140400	2798458070	20150	20200	20200	20150	783
405	20240911	140300	2782680320	20200	20200	20200	20150	36
406	20240911	140200	2781953820	20200	20150	20200	20150	8
407	20240911	140100	2781792270	20200	20150	20200	20150	26
408	20240911	140000	2781267770	20200	20100	20200	20100	314
409	20240911	135900	2774941070	20100	20100	20100	20100	2
410	20240911	135800	2774900870	20100	20200	20200	20100	3
411	20240911	135700	2774840370	20100	20100	20100	20100	224
412	20240911	135600	2770337970	20100	20150	20150	20100	1237
413	20240911	135500	2745414170	20200	20150	20200	20150	52
414	20240911	135400	2744365820	20150	20200	20200	20150	13
415	20240911	135300	2744103270	20150	20200	20200	20150	7
416	20240911	135200	2743961920	20100	20150	20150	20100	123
417	20240911	135100	2741484720	20100	20150	20200	20100	3
418	20240911	135000	2741424270	20100	20100	20100	20100	153
419	20240911	134900	2738348970	20100	20100	20150	20100	1716
420	20240911	134800	2703804970	20050	20100	20100	20050	24
421	20240911	134700	2703323170	20100	20100	20100	20050	16
422	20240911	134600	2703001720	20050	20100	20100	20000	31
423	20240911	134500	2702379970	20000	20100	20100	20000	31
424	20240911	134400	2701756970	20000	20000	20100	20000	386
425	20240911	134300	2694036870	20000	20050	20050	20000	150
426	20240911	134200	2691031270	20000	20000	20100	20000	429
427	20240911	134100	2682451170	20000	20100	20100	20000	2506
428	20240911	134000	2632169270	20150	20150	20150	20100	26
429	20240911	133900	2631646070	20100	20100	20150	20100	131
430	20240911	133800	2629012670	20100	20100	20100	20100	1
431	20240911	133700	2628992570	20100	20100	20100	20100	1
432	20240911	133600	2628972470	20100	20100	20100	20100	1
433	20240911	133500	2628952370	20100	20200	20200	20100	476
434	20240911	133400	2619361370	20150	20150	20150	20150	1301
435	20240911	133300	2593146220	20150	20150	20150	20150	306
436	20240911	133200	2586980320	20150	20250	20250	20150	63
437	20240911	133100	2585707920	20250	20150	20250	20150	76
438	20240911	133000	2584176120	20200	20200	20250	20200	15
439	20240911	132900	2583872570	20150	20200	20200	20150	489
440	20240911	132800	2574004720	20200	20200	20200	20200	6
441	20240911	132700	2573883520	20200	20200	20200	20200	8
442	20240911	132600	2573721920	20200	20200	20200	20200	0
443	20240911	132500	2573721920	20200	20200	20200	20200	0
444	20240911	132400	2573721920	20200	20200	20200	20200	15
445	20240911	132300	2573418920	20150	20200	20200	20150	447
446	20240911	132200	2564394170	20200	20200	20200	20200	162
447	20240911	132100	2561121770	20150	20200	20200	20150	161
448	20240911	132000	2557870770	20200	20200	20200	20200	0
449	20240911	131900	2557870770	20200	20200	20250	20200	531
450	20240911	131800	2547144520	20200	20200	20200	20200	1
451	20240911	131700	2547124320	20200	20200	20200	20200	0
452	20240911	131600	2547124320	20200	20150	20250	20150	91
453	20240911	131500	2545286120	20150	20150	20200	20150	2537
454	20240911	131400	2494065570	20150	20200	20200	20150	621
455	20240911	131300	2481524620	20150	20200	20200	20150	111
456	20240911	131200	2479287370	20200	20200	20200	20150	32
457	20240911	131100	2478642220	20100	20100	20100	20100	610
458	20240911	131000	2466381220	20100	20100	20100	20100	10
459	20240911	130900	2466180220	20200	20200	20200	20100	101
460	20240911	130800	2464142420	20100	20100	20100	20100	0
461	20240911	130700	2464142420	20100	20200	20200	20100	2515
462	20240911	130600	2413375320	20150	20150	20150	20150	62
463	20240911	130500	2412126020	20200	20150	20200	20150	881
464	20240911	130400	2394373820	20150	20200	20200	20150	124
465	20240911	130300	2391870220	20150	20150	20150	20150	0
466	20240911	130200	2391870220	20150	20200	20200	20150	61
467	20240911	130100	2390638620	20250	20250	20250	20250	14
468	20240911	130000	2390355120	20250	20250	20250	20250	0
469	20240911	125900	2390355120	20250	20250	20250	20250	0
470	20240911	125800	2390355120	20250	20250	20250	20250	1
471	20240911	125700	2390334870	20150	20250	20250	20150	466
472	20240911	125600	2380926120	20250	20150	20250	20150	44
473	20240911	125500	2380039120	20150	20150	20150	20150	1
474	20240911	125400	2380018970	20250	20250	20250	20250	0
475	20240911	125300	2380018970	20250	20150	20250	20150	15
476	20240911	125200	2379716620	20150	20150	20150	20150	22
477	20240911	125100	2379273320	20150	20200	20200	20150	923
478	20240911	125000	2360649070	20150	20150	20150	20150	200
479	20240911	124900	2356619070	20150	20250	20250	20150	76
480	20240911	124800	2355084220	20250	20250	20250	20250	4
481	20240911	124700	2355003220	20250	20250	20250	20250	0
482	20240911	124600	2355003220	20250	20250	20250	20250	0
483	20240911	124500	2355003220	20250	20150	20250	20150	188
484	20240911	124400	2351214920	20250	20250	20250	20150	28
485	20240911	124300	2350649020	20150	20200	20200	20150	584
486	20240911	124200	2338854620	20150	20150	20150	20150	0
487	20240911	124100	2338854620	20150	20150	20150	20150	345
488	20240911	124000	2331902870	20150	20150	20150	20150	23
489	20240911	123900	2331439420	20150	20150	20150	20150	0
490	20240911	123800	2331439420	20150	20100	20200	20100	549
491	20240911	123700	2320377020	20200	20200	20200	20100	96
492	20240911	123600	2318445220	20200	20150	20200	20150	6
493	20240911	123500	2318324070	20100	20150	20200	20100	54
494	20240911	123400	2317237370	20150	20150	20150	20150	3
495	20240911	123300	2317176920	20150	20150	20150	20150	0
496	20240911	123200	2317176920	20150	20150	20150	20150	0
497	20240911	123100	2317176920	20150	20150	20150	20150	0
498	20240911	123000	2317176920	20150	20150	20150	20150	0
499	20240911	122900	2317176920	20150	20150	20150	20100	48
500	20240911	122800	2316210270	20150	20150	20150	20150	21
501	20240911	122700	2315787120	20150	20150	20150	20150	99
502	20240911	122600	2313792270	20100	20150	20150	20100	133
503	20240911	122500	2311113970	20150	20150	20150	20100	69
504	20240911	122400	2309724270	20100	20100	20100	20100	0
505	20240911	122300	2309724270	20100	20150	20150	20100	58
506	20240911	122200	2308556220	20150	20150	20150	20100	104
507	20240911	122100	2306461270	20100	20100	20150	20100	125
508	20240911	122000	2303946270	20100	20150	20150	20100	22
509	20240911	121900	2303503570	20100	20150	20200	20100	308
510	20240911	121800	2297299470	20200	20150	20200	20150	147
511	20240911	121700	2294336820	20200	20200	20200	20200	8
512	20240911	121600	2294175220	20150	20200	20200	20150	22
513	20240911	121500	2293731520	20150	20150	20150	20150	10
514	20240911	121400	2293530020	20150	20150	20150	20150	533
515	20240911	121300	2282790070	20150	20150	20150	20150	0
516	20240911	121200	2282790070	20150	20150	20150	20150	0
517	20240911	121100	2282790070	20150	20200	20200	20150	443
518	20240911	121000	2273862020	20200	20200	20200	20200	1
519	20240911	120900	2273841820	20200	20200	20200	20200	0
520	20240911	120800	2273841820	20200	20200	20200	20200	1
521	20240911	120700	2273821620	20100	20100	20100	20100	30
522	20240911	120600	2273218620	20100	20100	20100	20100	3
523	20240911	120500	2273158320	20100	20200	20200	20100	905
524	20240911	120400	2254928870	20150	20200	20200	20150	21
525	20240911	120300	2254505320	20200	20200	20200	20200	12
526	20240911	120200	2254262920	20200	20150	20200	20150	74
527	20240911	120100	2252769020	20200	20200	20200	20200	6
528	20240911	120000	2252647820	20200	20200	20200	20200	12
529	20240911	115900	2252405420	20200	20150	20200	20150	18
530	20240911	115800	2252042370	20200	20200	20200	20150	136
531	20240911	115700	2249296370	20200	20200	20200	20200	6
532	20240911	115600	2249175170	20200	20200	20200	20200	0
533	20240911	115500	2249175170	20200	20150	20200	20150	63
534	20240911	115400	2247905670	20150	20150	20150	20150	1
535	20240911	115300	2247885520	20200	20200	20200	20200	0
536	20240911	115200	2247885520	20200	20200	20200	20200	2
537	20240911	115100	2247845120	20250	20150	20250	20150	35
538	20240911	115000	2247139270	20150	20250	20250	20150	699
539	20240911	114900	2233020220	20250	20250	20250	20250	2
540	20240911	114800	2232979720	20200	20200	20250	20200	390
541	20240911	114700	2225086620	20150	20150	20150	20150	0
542	20240911	114600	2225086620	20150	20150	20150	20150	0
543	20240911	114500	2225086620	20150	20150	20150	20150	0
544	20240911	114400	2225086620	20150	20200	20200	20150	719
545	20240911	114300	2210573870	20200	20200	20200	20200	0
546	20240911	114200	2210573870	20200	20250	20250	20200	31
547	20240911	114100	2209946670	20200	20200	20200	20200	234
548	20240911	114000	2205219870	20200	20200	20200	20200	630
549	20240911	113900	2192493870	20250	20250	20250	20250	1
550	20240911	113800	2192473620	20200	20200	20250	20200	800
551	20240911	113700	2176288970	20200	20250	20250	20200	326
552	20240911	113600	2169693220	20250	20250	20250	20250	0
553	20240911	113500	2169693220	20250	20250	20250	20250	5
554	20240911	113400	2169591970	20200	20200	20200	20200	122
555	20240911	113300	2167127570	20200	20250	20250	20200	791
556	20240911	113200	2151116670	20250	20250	20250	20250	337
557	20240911	113100	2144292420	20250	20300	20300	20250	322
558	20240911	113000	2137769120	20250	20250	20300	20250	109
559	20240911	112900	2135557620	20250	20300	20300	20250	3
560	20240911	112800	2135496820	20300	20300	20300	20300	85
561	20240911	112700	2133771320	20300	20300	20300	20300	0
562	20240911	112600	2133771320	20300	20350	20350	20300	38
563	20240911	112500	2132999870	20250	20300	20350	20250	186
564	20240911	112400	2129225620	20250	20350	20350	20250	341
565	20240911	112300	2122306720	20300	20350	20350	20300	213
566	20240911	112200	2117979970	20350	20350	20350	20300	137
567	20240911	112100	2115193220	20350	20350	20350	20350	6
568	20240911	112000	2115071120	20350	20350	20350	20300	701
569	20240911	111900	2100840420	20300	20300	20300	20300	56
570	20240911	111800	2099703620	20300	20300	20300	20300	136
571	20240911	111700	2096942820	20350	20300	20350	20300	310
572	20240911	111600	2090648470	20350	20350	20350	20300	146
573	20240911	111500	2087678470	20350	20350	20350	20350	6
574	20240911	111400	2087556370	20250	20250	20250	20250	11
575	20240911	111300	2087333620	20250	20300	20300	20250	224
576	20240911	111200	2082797370	20250	20350	20350	20250	889
577	20240911	111100	2064759220	20250	20350	20350	20250	434
578	20240911	111000	2055952770	20300	20350	20350	20300	35
579	20240911	110900	2055241670	20350	20350	20350	20350	11
580	20240911	110800	2055017820	20350	20350	20350	20350	10
581	20240911	110700	2054814320	20300	20300	20350	20300	34
582	20240911	110600	2054123620	20300	20300	20300	20250	215
583	20240911	110500	2049767370	20300	20350	20350	20300	107
584	20240911	110400	2047595220	20300	20300	20300	20300	46
585	20240911	110300	2046661420	20300	20300	20300	20300	587
586	20240911	110200	2034745320	20300	20300	20350	20300	682
587	20240911	110100	2020873620	20300	20350	20350	20300	28
588	20240911	110000	2020304920	20350	20350	20350	20300	13
589	20240911	105900	2020040420	20300	20300	20350	20300	109
590	20240911	105800	2017825070	20350	20350	20350	20300	221
591	20240911	105700	2013332370	20350	20350	20350	20300	95
592	20240911	105600	2011402920	20350	20300	20350	20300	25
593	20240911	105500	2010894820	20350	20300	20350	20300	100
594	20240911	105400	2008861720	20300	20350	20350	20300	554
595	20240911	105300	1997614220	20300	20350	20350	20300	75
596	20240911	105200	1996091620	20350	20300	20350	20300	317
597	20240911	105100	1989656270	20300	20400	20400	20300	1372
598	20240911	105000	1961749670	20400	20400	20400	20400	10
599	20240911	104900	1961545670	20350	20400	20400	20350	420
600	20240911	104800	1952994620	20400	20400	20400	20400	1
601	20240911	104700	1952974220	20400	20400	20400	20400	10
602	20240911	104600	1952770220	20400	20300	20400	20300	137
603	20240911	104500	1949982270	20300	20300	20350	20250	2400
604	20240911	104400	1901178770	20250	20350	20350	20250	1261
605	20240911	104300	1875606770	20350	20300	20350	20300	2600
606	20240911	104200	1822722870	20300	20250	20350	20250	2573
607	20240911	104100	1770432270	20250	20250	20250	20250	0
608	20240911	104000	1770432270	20250	20300	20350	20250	1097
609	20240911	103900	1748165470	20300	20350	20350	20300	30
610	20240911	103800	1747555970	20350	20350	20350	20350	5
611	20240911	103700	1747454220	20350	20350	20400	20300	1039
612	20240911	103600	1726310970	20350	20300	20350	20250	80
613	20240911	103500	1724687420	20250	20350	20350	20250	1785
614	20240911	103400	1688465870	20300	20300	20300	20300	53
615	20240911	103300	1687389970	20350	20350	20350	20300	712
616	20240911	103200	1672935270	20250	20350	20400	20250	2334
617	20240911	103100	1625560720	20300	20350	20400	20300	1029
618	20240911	103000	1604620870	20350	20400	20400	20350	410
619	20240911	102900	1596273670	20350	20400	20400	20350	1565
620	20240911	102800	1564366170	20400	20350	20400	20300	2388
621	20240911	102700	1515767820	20350	20400	20400	20350	1597
622	20240911	102600	1483208570	20350	20400	20400	20350	12
623	20240911	102500	1482963870	20300	20400	20400	20300	2156
624	20240911	102400	1439025470	20350	20350	20350	20300	3249
625	20240911	102300	1372938970	20350	20350	20350	20300	37
626	20240911	102200	1372187020	20300	20300	20350	20300	214
627	20240911	102100	1367841020	20300	20300	20300	20300	13
628	20240911	102000	1367577120	20250	20350	20350	20250	114
629	20240911	101900	1365262020	20350	20300	20350	20250	2046
630	20240911	101800	1323747370	20300	20250	20300	20200	5348
631	20240911	101700	1215480020	20250	20250	20250	20200	9
632	20240911	101600	1215297870	20200	20250	20250	20200	49
633	20240911	101500	1214307370	20250	20300	20300	20250	18
634	20240911	101400	1213942770	20200	20250	20250	20200	802
635	20240911	101300	1197726070	20250	20250	20250	20200	27
636	20240911	101200	1197179870	20250	20200	20250	20200	52
637	20240911	101100	1196127920	20200	20250	20250	20200	52
638	20240911	101000	1195077020	20200	20250	20250	20200	174
639	20240911	100900	1191555320	20250	20200	20250	20150	1543
640	20240911	100800	1160393370	20200	20250	20250	20200	1081
641	20240911	100700	1138515620	20300	20250	20300	20250	154
642	20240911	100600	1135394570	20250	20250	20250	20250	144
643	20240911	100500	1132478570	20250	20250	20300	20250	128
644	20240911	100400	1129882370	20250	20200	20300	20200	1534
645	20240911	100300	1098867370	20200	20250	20250	20200	40
646	20240911	100200	1098058120	20200	20250	20250	20200	617
647	20240911	100100	1085569720	20250	20200	20250	20200	54
648	20240911	100000	1084478070	20200	20250	20250	20200	654
649	20240911	095900	1071241170	20200	20250	20250	20200	245
650	20240911	095800	1066281570	20250	20250	20250	20250	1607
651	20240911	095700	1033739820	20250	20300	20300	20250	411
652	20240911	095600	1025401420	20250	20250	20300	20250	158
653	20240911	095500	1022195970	20300	20300	20300	20300	1
654	20240911	095400	1022175670	20200	20200	20200	20200	0
655	20240911	095300	1022175670	20200	20250	20300	20200	1716
656	20240911	095200	987380920	20200	20250	20250	20200	113
657	20240911	095100	985093320	20200	20200	20250	20200	68
658	20240911	095000	983717670	20200	20250	20250	20200	579
659	20240911	094900	972015870	20250	20250	20250	20200	264
660	20240911	094800	966674870	20250	20250	20250	20250	2
661	20240911	094700	966634370	20200	20200	20200	20200	20
662	20240911	094600	966230370	20200	20200	20300	20200	266
663	20240911	094500	960857070	20200	20200	20250	20150	875
664	20240911	094400	943169470	20250	20200	20250	20150	522
665	20240911	094300	932615820	20200	20250	20250	20150	299
666	20240911	094200	926569620	20250	20150	20250	20150	21
667	20240911	094100	926145470	20050	20200	20300	20000	19094
668	20240911	094000	540708770	20200	20200	20200	20100	31
669	20240911	093900	540083670	20100	20050	20200	20050	284
670	20240911	093800	534364520	20050	20150	20200	20050	4995
671	20240911	093700	433841720	20150	20150	20150	20000	30
672	20240911	093600	433239020	20150	20100	20150	20000	2548
673	20240911	093500	382098670	20100	20100	20100	20000	75
674	20240911	093400	380592470	20100	20100	20100	20000	26
675	20240911	093300	380070970	20000	20050	20100	19990	635
676	20240911	093200	367367740	20050	20100	20100	20000	465
677	20240911	093100	358049790	20000	20100	20100	20000	4826
678	20240911	093000	261144490	20100	20000	20100	20000	17
679	20240911	092900	260803290	20000	20000	20000	20000	10
680	20240911	092800	260603290	20000	20100	20100	20000	188
681	20240911	092700	256828090	19990	20000	20000	19990	1124
682	20240911	092600	234349890	20000	20000	20000	20000	171
683	20240911	092500	230929890	20000	20000	20000	20000	12
684	20240911	092400	230689890	20000	20050	20050	20000	82
685	20240911	092300	229049390	20000	20100	20100	20000	258
686	20240911	092200	223878840	20100	20000	20100	19990	283
687	20240911	092100	218217100	20000	20050	20050	20000	187
688	20240911	092000	214470300	20000	19990	20000	19990	41
689	20240911	091900	213650410	20000	20050	20050	20000	47
690	20240911	091800	212708410	20050	19980	20050	19980	55
691	20240911	091700	211608810	19980	19980	19980	19980	0
692	20240911	091600	211608810	19980	19980	19980	19980	102
693	20240911	091500	209570850	19970	19970	20050	19970	598
694	20240911	091400	197604650	19970	20000	20050	19970	305
695	20240911	091300	191505300	20050	20050	20050	20050	1
696	20240911	091200	191485250	20000	20050	20050	20000	262
697	20240911	091100	186236150	20100	20050	20100	20000	510
698	20240911	091000	176014800	20050	20100	20100	20050	31
699	20240911	090900	175392350	20100	20100	20100	20100	12
700	20240911	090800	175151150	20050	20150	20150	20050	823
701	20240911	090700	158603250	20100	20200	20200	20100	504
702	20240911	090600	148450850	20150	20150	20250	20100	1663
703	20240911	090500	114885300	20150	20100	20200	20100	643
704	20240911	090400	101935000	20150	20100	20150	20050	53
705	20240911	090300	100869750	20050	20150	20150	20050	437
706	20240911	090200	92071900	20100	20150	20150	20000	917
707	20240911	090100	73623000	20150	20050	20150	19940	2138
708	20240911	090000	30575740	20050	19920	20050	19920	1534