KissMeData/013030/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	185700	1061370650	24750	24750	24750	24750	546
3	20240906	185600	1061370650	24750	24750	24750	24750	0
4	20240906	185500	1061370650	24750	24750	24750	24750	0
5	20240906	185400	1061370650	24750	24750	24750	24750	0
6	20240906	185300	1061370650	24750	24750	24750	24750	0
7	20240906	185200	1061370650	24750	24750	24750	24750	0
8	20240906	185100	1061370650	24750	24750	24750	24750	0
9	20240906	185000	1061370650	24750	24750	24750	24750	0
10	20240906	184900	1061370650	24750	24750	24750	24750	0
11	20240906	184800	1061370650	24750	24750	24750	24750	0
12	20240906	184700	1061370650	24750	24750	24750	24750	0
13	20240906	184600	1061370650	24750	24750	24750	24750	0
14	20240906	184500	1061370650	24750	24750	24750	24750	0
15	20240906	184400	1061370650	24750	24750	24750	24750	0
16	20240906	184300	1061370650	24750	24750	24750	24750	0
17	20240906	184200	1061370650	24750	24750	24750	24750	0
18	20240906	184100	1061370650	24750	24750	24750	24750	0
19	20240906	184000	1061370650	24750	24750	24750	24750	0
20	20240906	183900	1061370650	24750	24750	24750	24750	0
21	20240906	183800	1061370650	24750	24750	24750	24750	0
22	20240906	183700	1061370650	24750	24750	24750	24750	0
23	20240906	183600	1061370650	24750	24750	24750	24750	0
24	20240906	183500	1061370650	24750	24750	24750	24750	0
25	20240906	183400	1061370650	24750	24750	24750	24750	0
26	20240906	183300	1061370650	24750	24750	24750	24750	0
27	20240906	183200	1061370650	24750	24750	24750	24750	0
28	20240906	183100	1061370650	24750	24750	24750	24750	0
29	20240906	183000	1061370650	24750	24750	24750	24750	0
30	20240906	182900	1061370650	24750	24750	24750	24750	0
31	20240906	182800	1061370650	24750	24750	24750	24750	0
32	20240906	182700	1061370650	24750	24750	24750	24750	546
33	20240906	182600	1061370650	24750	24750	24750	24750	0
34	20240906	182500	1061370650	24750	24750	24750	24750	0
35	20240906	182400	1061370650	24750	24750	24750	24750	0
36	20240906	182300	1061370650	24750	24750	24750	24750	0
37	20240906	182200	1061370650	24750	24750	24750	24750	0
38	20240906	182100	1061370650	24750	24750	24750	24750	0
39	20240906	182000	1061370650	24750	24750	24750	24750	0
40	20240906	181900	1061370650	24750	24750	24750	24750	0
41	20240906	181800	1061370650	24750	24750	24750	24750	0
42	20240906	181700	1061370650	24750	24750	24750	24750	0
43	20240906	181600	1061370650	24750	24750	24750	24750	0
44	20240906	181500	1061370650	24750	24750	24750	24750	0
45	20240906	181400	1061370650	24750	24750	24750	24750	0
46	20240906	181300	1061370650	24750	24750	24750	24750	0
47	20240906	181200	1061370650	24750	24750	24750	24750	0
48	20240906	181100	1061370650	24750	24750	24750	24750	0
49	20240906	181000	1061370650	24750	24750	24750	24750	0
50	20240906	180900	1061370650	24750	24750	24750	24750	0
51	20240906	180800	1061370650	24750	24750	24750	24750	0
52	20240906	180700	1061370650	24750	24750	24750	24750	0
53	20240906	180600	1061370650	24750	24750	24750	24750	0
54	20240906	180500	1061370650	24750	24750	24750	24750	0
55	20240906	180400	1061370650	24750	24750	24750	24750	0
56	20240906	180300	1061370650	24750	24750	24750	24750	0
57	20240906	180200	1061370650	24750	24750	24750	24750	0
58	20240906	180100	1061370650	24750	24750	24750	24750	0
59	20240906	180000	1061370650	24750	24750	24750	24750	0
60	20240906	175900	1061370650	24750	24750	24750	24750	0
61	20240906	175800	1061370650	24750	24750	24750	24750	0
62	20240906	175700	1061370650	24750	24750	24750	24750	546
63	20240906	175600	1061370650	24750	24750	24750	24750	0
64	20240906	175500	1061370650	24750	24750	24750	24750	0
65	20240906	175400	1061370650	24750	24750	24750	24750	0
66	20240906	175300	1061370650	24750	24750	24750	24750	0
67	20240906	175200	1061370650	24750	24750	24750	24750	0
68	20240906	175100	1061370650	24750	24750	24750	24750	0
69	20240906	175000	1061370650	24750	24750	24750	24750	0
70	20240906	174900	1061370650	24750	24750	24750	24750	0
71	20240906	174800	1061370650	24750	24750	24750	24750	0
72	20240906	174700	1061370650	24750	24750	24750	24750	0
73	20240906	174600	1061370650	24750	24750	24750	24750	0
74	20240906	174500	1061370650	24750	24750	24750	24750	0
75	20240906	174400	1061370650	24750	24750	24750	24750	0
76	20240906	174300	1061370650	24750	24750	24750	24750	0
77	20240906	174200	1061370650	24750	24750	24750	24750	0
78	20240906	174100	1061370650	24750	24750	24750	24750	0
79	20240906	174000	1061370650	24750	24750	24750	24750	0
80	20240906	173900	1061370650	24750	24750	24750	24750	0
81	20240906	173800	1061370650	24750	24750	24750	24750	0
82	20240906	173700	1061370650	24750	24750	24750	24750	0
83	20240906	173600	1061370650	24750	24750	24750	24750	0
84	20240906	173500	1061370650	24750	24750	24750	24750	0
85	20240906	173400	1061370650	24750	24750	24750	24750	0
86	20240906	173300	1061370650	24750	24750	24750	24750	0
87	20240906	173200	1061370650	24750	24750	24750	24750	0
88	20240906	173100	1061370650	24750	24750	24750	24750	0
89	20240906	173000	1061370650	24750	24750	24750	24750	0
90	20240906	172900	1061370650	24750	24750	24750	24750	0
91	20240906	172800	1061370650	24750	24750	24750	24750	0
92	20240906	172700	1061370650	24750	24750	24750	24750	546
93	20240906	172600	1061370650	24750	24750	24750	24750	0
94	20240906	172500	1061370650	24750	24750	24750	24750	0
95	20240906	172400	1061370650	24750	24750	24750	24750	0
96	20240906	172300	1061370650	24750	24750	24750	24750	0
97	20240906	172200	1061370650	24750	24750	24750	24750	0
98	20240906	172100	1061370650	24750	24750	24750	24750	0
99	20240906	172000	1061370650	24750	24750	24750	24750	0
100	20240906	171900	1061370650	24750	24750	24750	24750	0
101	20240906	171800	1061370650	24750	24750	24750	24750	0
102	20240906	171700	1061370650	24750	24750	24750	24750	0
103	20240906	171600	1061370650	24750	24750	24750	24750	0
104	20240906	171500	1061370650	24750	24750	24750	24750	0
105	20240906	171400	1061370650	24750	24750	24750	24750	0
106	20240906	171300	1061370650	24750	24750	24750	24750	0
107	20240906	171200	1061370650	24750	24750	24750	24750	0
108	20240906	171100	1061370650	24750	24750	24750	24750	0
109	20240906	171000	1061370650	24750	24750	24750	24750	0
110	20240906	170900	1061370650	24750	24750	24750	24750	0
111	20240906	170800	1061370650	24750	24750	24750	24750	0
112	20240906	170700	1061370650	24750	24750	24750	24750	0
113	20240906	170600	1061370650	24750	24750	24750	24750	0
114	20240906	170500	1061370650	24750	24750	24750	24750	0
115	20240906	170400	1061370650	24750	24750	24750	24750	0
116	20240906	170300	1061370650	24750	24750	24750	24750	0
117	20240906	170200	1061370650	24750	24750	24750	24750	0
118	20240906	170100	1061370650	24750	24750	24750	24750	0
119	20240906	170000	1061370650	24750	24750	24750	24750	0
120	20240906	165900	1061370650	24750	24750	24750	24750	0
121	20240906	165800	1061370650	24750	24750	24750	24750	0
122	20240906	165700	1061370650	24750	24750	24750	24750	546
123	20240906	165600	1061370650	24750	24750	24750	24750	0
124	20240906	165500	1061370650	24750	24750	24750	24750	0
125	20240906	165400	1061370650	24750	24750	24750	24750	0
126	20240906	165300	1061370650	24750	24750	24750	24750	0
127	20240906	165200	1061370650	24750	24750	24750	24750	0
128	20240906	165100	1061370650	24750	24750	24750	24750	0
129	20240906	165000	1061370650	24750	24750	24750	24750	0
130	20240906	164900	1061370650	24750	24750	24750	24750	0
131	20240906	164800	1061370650	24750	24750	24750	24750	0
132	20240906	164700	1061370650	24750	24750	24750	24750	0
133	20240906	164600	1061370650	24750	24750	24750	24750	0
134	20240906	164500	1061370650	24750	24750	24750	24750	0
135	20240906	164400	1061370650	24750	24750	24750	24750	0
136	20240906	164300	1061370650	24750	24750	24750	24750	0
137	20240906	164200	1061370650	24750	24750	24750	24750	0
138	20240906	164100	1061370650	24750	24750	24750	24750	0
139	20240906	164000	1061370650	24750	24750	24750	24750	0
140	20240906	163900	1061370650	24750	24750	24750	24750	0
141	20240906	163800	1061370650	24750	24750	24750	24750	0
142	20240906	163700	1061370650	24750	24750	24750	24750	0
143	20240906	163600	1061370650	24750	24750	24750	24750	0
144	20240906	163500	1061370650	24750	24750	24750	24750	0
145	20240906	163400	1061370650	24750	24750	24750	24750	0
146	20240906	163300	1061370650	24750	24750	24750	24750	0
147	20240906	163200	1061370650	24750	24750	24750	24750	0
148	20240906	163100	1061370650	24750	24750	24750	24750	0
149	20240906	163000	1061370650	24750	24750	24750	24750	0
150	20240906	162900	1061370650	24750	24750	24750	24750	0
151	20240906	162800	1061370650	24750	24750	24750	24750	0
152	20240906	162700	1061370650	24750	24750	24750	24750	546
153	20240906	162600	1061370650	24750	24750	24750	24750	0
154	20240906	162500	1061370650	24750	24750	24750	24750	0
155	20240906	162400	1061370650	24750	24750	24750	24750	0
156	20240906	162300	1061370650	24750	24750	24750	24750	0
157	20240906	162200	1061370650	24750	24750	24750	24750	0
158	20240906	162100	1061370650	24750	24750	24750	24750	0
159	20240906	162000	1061370650	24750	24750	24750	24750	0
160	20240906	161900	1061370650	24750	24750	24750	24750	0
161	20240906	161800	1061370650	24750	24750	24750	24750	0
162	20240906	161700	1061370650	24750	24750	24750	24750	0
163	20240906	161600	1061370650	24750	24750	24750	24750	0
164	20240906	161500	1061370650	24750	24750	24750	24750	0
165	20240906	161400	1061370650	24750	24750	24750	24750	0
166	20240906	161300	1061370650	24750	24750	24750	24750	0
167	20240906	161200	1061370650	24750	24750	24750	24750	0
168	20240906	161100	1061370650	24750	24750	24750	24750	0
169	20240906	161000	1061370650	24750	24750	24750	24750	0
170	20240906	160900	1061370650	24750	24750	24750	24750	0
171	20240906	160800	1061370650	24750	24750	24750	24750	0
172	20240906	160700	1061370650	24750	24750	24750	24750	0
173	20240906	160600	1061370650	24750	24750	24750	24750	0
174	20240906	160500	1061370650	24750	24750	24750	24750	0
175	20240906	160400	1061370650	24750	24750	24750	24750	0
176	20240906	160300	1061370650	24750	24750	24750	24750	0
177	20240906	160200	1061370650	24750	24750	24750	24750	0
178	20240906	160100	1061370650	24750	24750	24750	24750	0
179	20240906	160000	1061370650	24750	24750	24750	24750	0
180	20240906	155900	1061370650	24750	24750	24750	24750	0
181	20240906	155800	1061370650	24750	24750	24750	24750	0
182	20240906	155700	1061370650	24750	24750	24750	24750	546
183	20240906	155600	1061370650	24750	24750	24750	24750	0
184	20240906	155500	1061370650	24750	24750	24750	24750	0
185	20240906	155400	1061370650	24750	24750	24750	24750	0
186	20240906	155300	1061370650	24750	24750	24750	24750	0
187	20240906	155200	1061370650	24750	24750	24750	24750	0
188	20240906	155100	1061370650	24750	24750	24750	24750	0
189	20240906	155000	1061370650	24750	24750	24750	24750	0
190	20240906	154900	1061370650	24750	24750	24750	24750	0
191	20240906	154800	1061370650	24750	24750	24750	24750	0
192	20240906	154700	1061370650	24750	24750	24750	24750	0
193	20240906	154600	1061370650	24750	24750	24750	24750	0
194	20240906	154500	1061370650	24750	24750	24750	24750	0
195	20240906	154400	1061370650	24750	24750	24750	24750	0
196	20240906	154300	1061370650	24750	24750	24750	24750	0
197	20240906	154200	1061370650	24750	24750	24750	24750	0
198	20240906	154100	1061370650	24750	24750	24750	24750	0
199	20240906	154000	1061370650	24750	24750	24750	24750	0
200	20240906	153900	1061370650	24750	24750	24750	24750	0
201	20240906	153800	1061370650	24750	24750	24750	24750	0
202	20240906	153700	1061370650	24750	24750	24750	24750	0
203	20240906	153600	1061370650	24750	24750	24750	24750	0
204	20240906	153500	1061370650	24750	24750	24750	24750	0
205	20240906	153400	1061370650	24750	24750	24750	24750	0
206	20240906	153300	1061370650	24750	24750	24750	24750	0
207	20240906	153200	1061370650	24750	24750	24750	24750	0
208	20240906	153100	1061370650	24750	24750	24750	24750	0
209	20240906	153000	1061370650	24750	24750	24750	24750	546
210	20240906	152900	1047857150	24800	24800	24800	24800	0
211	20240906	152800	1047857150	24800	24800	24800	24800	0
212	20240906	152700	1047857150	24800	24800	24800	24800	0
213	20240906	152600	1047857150	24800	24800	24800	24800	0
214	20240906	152500	1047857150	24800	24800	24800	24800	0
215	20240906	152400	1047857150	24800	24800	24800	24800	0
216	20240906	152300	1047857150	24800	24800	24800	24800	0
217	20240906	152200	1047857150	24800	24800	24800	24800	0
218	20240906	152100	1047857150	24800	24800	24800	24800	0
219	20240906	152000	1047857150	24800	24800	24800	24800	0
220	20240906	151900	1047857150	24800	24800	24800	24750	182
221	20240906	151800	1043352350	24800	24750	24800	24750	17
222	20240906	151700	1042931050	24750	24750	24750	24750	4
223	20240906	151600	1042832050	24700	24750	24750	24700	19
224	20240906	151500	1042362150	24750	24750	24750	24750	362
225	20240906	151400	1033402650	24750	24750	24750	24750	4
226	20240906	151300	1033303650	24750	24750	24750	24750	86
227	20240906	151200	1031175150	24700	24750	24750	24700	418
228	20240906	151100	1020849650	24750	24750	24750	24750	0
229	20240906	151000	1020849650	24750	24700	24750	24700	21
230	20240906	150900	1020330000	24700	24750	24750	24700	34
231	20240906	150800	1019490000	24750	24750	24750	24750	1
232	20240906	150700	1019465250	24750	24750	24750	24750	4
233	20240906	150600	1019366250	24700	24700	24700	24700	0
234	20240906	150500	1019366250	24700	24750	24750	24700	109
235	20240906	150400	1016673550	24750	24750	24750	24750	10
236	20240906	150300	1016426050	24750	24750	24750	24750	0
237	20240906	150200	1016426050	24750	24750	24750	24750	14
238	20240906	150100	1016079550	24750	24750	24750	24750	0
239	20240906	150000	1016079550	24750	24700	24750	24700	10
240	20240906	145900	1015832100	24750	24750	24750	24750	4
241	20240906	145800	1015733100	24750	24750	24750	24750	0
242	20240906	145700	1015733100	24750	24750	24750	24750	4
243	20240906	145600	1015634100	24700	24700	24700	24700	99
244	20240906	145500	1013188800	24750	24700	24750	24700	104
245	20240906	145400	1010619800	24750	24750	24750	24750	4
246	20240906	145300	1010520800	24750	24750	24750	24750	0
247	20240906	145200	1010520800	24750	24750	24750	24750	4
248	20240906	145100	1010421800	24700	24750	24750	24700	161
249	20240906	145000	1006444900	24750	24750	24750	24750	0
250	20240906	144900	1006444900	24750	24700	24750	24700	9
251	20240906	144800	1006222400	24750	24700	24750	24650	515
252	20240906	144700	993517750	24750	24750	24750	24750	4
253	20240906	144600	993418750	24750	24750	24750	24750	39
254	20240906	144500	992453500	24750	24750	24750	24750	19
255	20240906	144400	991983250	24750	24750	24750	24750	4
256	20240906	144300	991884250	24750	24750	24800	24750	149
257	20240906	144200	988196300	24800	24750	24800	24750	508
258	20240906	144100	975623100	24750	24750	24750	24750	112
259	20240906	144000	972851100	24750	24750	24750	24750	0
260	20240906	143900	972851100	24750	24750	24750	24750	4
261	20240906	143800	972752100	24750	24750	24750	24750	32
262	20240906	143700	971960100	24750	24750	24750	24750	4
263	20240906	143600	971861100	24700	24750	24750	24700	46
264	20240906	143500	970724700	24750	24750	24750	24750	0
265	20240906	143400	970724700	24750	24700	24750	24700	39
266	20240906	143300	969760650	24750	24750	24750	24750	0
267	20240906	143200	969760650	24750	24700	24750	24700	214
268	20240906	143100	964474650	24750	24750	24750	24700	38
269	20240906	143000	963535150	24750	24750	24750	24750	256
270	20240906	142900	957199150	24750	24750	24750	24750	4
271	20240906	142800	957100150	24750	24700	24750	24700	251
272	20240906	142700	950900400	24750	24750	24750	24750	4
273	20240906	142600	950801400	24750	24750	24750	24750	4
274	20240906	142500	950702400	24750	24700	24750	24700	435
275	20240906	142400	939957200	24700	24650	24700	24650	135
276	20240906	142300	936629250	24650	24650	24650	24650	4
277	20240906	142200	936530650	24650	24650	24650	24650	0
278	20240906	142100	936530650	24650	24600	24650	24600	364
279	20240906	142000	927576050	24650	24650	24650	24650	0
280	20240906	141900	927576050	24650	24600	24650	24600	679
281	20240906	141800	910872450	24650	24600	24650	24600	1136
282	20240906	141700	882926750	24650	24550	24650	24550	88
283	20240906	141600	880763300	24600	24600	24600	24600	4
284	20240906	141500	880664900	24550	24650	24650	24550	87
285	20240906	141400	878522650	24700	24650	24700	24650	8
286	20240906	141300	878325150	24700	24650	24700	24650	72
287	20240906	141200	876550050	24700	24650	24700	24650	110
288	20240906	141100	873838500	24700	24650	24700	24650	5
289	20240906	141000	873715050	24700	24650	24700	24650	73
290	20240906	140900	871915500	24700	24700	24700	24650	20
291	20240906	140800	871421550	24650	24650	24700	24650	82
292	20240906	140700	869399900	24700	24650	24700	24650	72
293	20240906	140600	867624900	24700	24650	24700	24650	7
294	20240906	140500	867452100	24700	24650	24700	24650	84
295	20240906	140400	865381400	24700	24650	24700	24600	1092
296	20240906	140300	838470650	24650	24600	24650	24600	10
297	20240906	140200	838224400	24650	24650	24650	24650	0
298	20240906	140100	838224400	24650	24650	24650	24650	5
299	20240906	140000	838101150	24650	24650	24650	24650	1
300	20240906	135900	838076500	24650	24650	24650	24650	36
301	20240906	135800	837189100	24600	24650	24650	24600	54
302	20240906	135700	835858850	24650	24600	24650	24600	102
303	20240906	135600	833348050	24650	24650	24650	24650	4
304	20240906	135500	833249450	24650	24650	24650	24650	4
305	20240906	135400	833150850	24650	24650	24650	24650	0
306	20240906	135300	833150850	24650	24650	24650	24650	52
307	20240906	135200	831869050	24650	24650	24650	24650	10
308	20240906	135100	831622550	24650	24650	24650	24600	117
309	20240906	135000	828744000	24650	24650	24650	24650	8
310	20240906	134900	828546800	24650	24650	24650	24650	4
311	20240906	134800	828448200	24650	24600	24650	24600	21
312	20240906	134700	827930850	24600	24600	24600	24600	4
313	20240906	134600	827832450	24600	24600	24600	24600	17
314	20240906	134500	827414250	24600	24600	24600	24600	7
315	20240906	134400	827242050	24600	24600	24600	24600	4
316	20240906	134300	827143650	24600	24600	24650	24600	45
317	20240906	134200	826036600	24550	24600	24650	24550	64
318	20240906	134100	824463600	24600	24600	24600	24550	918
319	20240906	134000	801883550	24600	24600	24600	24600	48
320	20240906	133900	800702750	24600	24600	24600	24600	0
321	20240906	133800	800702750	24600	24600	24600	24600	5
322	20240906	133700	800579750	24600	24600	24600	24600	5
323	20240906	133600	800456750	24600	24600	24600	24600	23
324	20240906	133500	799890950	24600	24600	24600	24600	6
325	20240906	133400	799743350	24600	24600	24600	24600	0
326	20240906	133300	799743350	24600	24600	24600	24600	4
327	20240906	133200	799644950	24600	24600	24600	24600	0
328	20240906	133100	799644950	24600	24600	24600	24600	17
329	20240906	133000	799226750	24600	24600	24600	24600	4
330	20240906	132900	799128350	24550	24600	24600	24550	31
331	20240906	132800	798367250	24600	24600	24600	24600	45
332	20240906	132700	797260250	24600	24600	24600	24600	4
333	20240906	132600	797161850	24600	24600	24600	24600	1
334	20240906	132500	797137250	24600	24600	24600	24600	35
335	20240906	132400	796276250	24550	24550	24550	24550	8
336	20240906	132300	796079850	24550	24550	24550	24550	6
337	20240906	132200	795932550	24550	24550	24550	24550	130
338	20240906	132100	792741050	24500	24500	24500	24500	5
339	20240906	132000	792618550	24550	24500	24550	24500	1027
340	20240906	131900	767445550	24500	24500	24500	24500	56
341	20240906	131800	766073550	24500	24500	24500	24500	4
342	20240906	131700	765975550	24450	24500	24500	24450	147
343	20240906	131600	762375050	24500	24500	24500	24500	0
344	20240906	131500	762375050	24500	24450	24500	24450	42
345	20240906	131400	761347950	24450	24450	24450	24450	0
346	20240906	131300	761347950	24450	24500	24500	24450	199
347	20240906	131200	756480550	24450	24500	24500	24450	54
348	20240906	131100	755160050	24500	24450	24500	24450	2
349	20240906	131000	755111100	24450	24450	24450	24450	54
350	20240906	130900	753790800	24450	24450	24450	24450	42
351	20240906	130800	752763900	24450	24450	24450	24450	4
352	20240906	130700	752666100	24450	24450	24450	24450	128
353	20240906	130600	749536500	24450	24450	24450	24450	0
354	20240906	130500	749536500	24450	24450	24450	24450	15
355	20240906	130400	749169750	24450	24450	24450	24450	686
356	20240906	130300	732397050	24500	24500	24500	24500	150
357	20240906	130200	728722050	24500	24500	24500	24500	100
358	20240906	130100	726272050	24450	24450	24450	24450	68
359	20240906	130000	724609450	24450	24450	24450	24450	0
360	20240906	125900	724609450	24450	24450	24450	24450	51
361	20240906	125800	723362500	24450	24450	24450	24450	1
362	20240906	125700	723338050	24400	24450	24450	24400	13
363	20240906	125600	723020350	24400	24400	24400	24400	3
364	20240906	125500	722947150	24400	24400	24400	24400	3
365	20240906	125400	722873950	24400	24400	24400	24400	1
366	20240906	125300	722849550	24450	24400	24450	24400	16
367	20240906	125200	722458500	24400	24400	24400	24400	2
368	20240906	125100	722409700	24450	24450	24450	24450	0
369	20240906	125000	722409700	24450	24400	24450	24400	40
370	20240906	124900	721432050	24400	24400	24400	24400	0
371	20240906	124800	721432050	24400	24400	24400	24400	4
372	20240906	124700	721334450	24400	24450	24450	24400	17
373	20240906	124600	720918950	24450	24450	24450	24450	23
374	20240906	124500	720356600	24400	24450	24450	24400	40
375	20240906	124400	719378750	24400	24400	24400	24400	3
376	20240906	124300	719305550	24400	24400	24400	24400	0
377	20240906	124200	719305550	24400	24450	24450	24400	12
378	20240906	124100	719012250	24450	24450	24450	24450	44
379	20240906	124000	717936450	24450	24350	24450	24350	5
380	20240906	123900	717814550	24400	24400	24400	24400	0
381	20240906	123800	717814550	24400	24350	24400	24350	39
382	20240906	123700	716863150	24350	24400	24400	24350	131
383	20240906	123600	713666900	24400	24400	24400	24400	0
384	20240906	123500	713666900	24400	24400	24400	24400	207
385	20240906	123400	708616100	24450	24450	24450	24450	91
386	20240906	123300	706391150	24450	24450	24500	24450	274
387	20240906	123200	699690200	24500	24400	24500	24400	35
388	20240906	123100	698834250	24450	24450	24450	24450	106
389	20240906	123000	696242550	24450	24450	24450	24400	26
390	20240906	122900	695607000	24450	24450	24450	24450	14
391	20240906	122800	695264700	24450	24350	24450	24350	180
392	20240906	122700	690870050	24350	24350	24350	24350	0
393	20240906	122600	690870050	24350	24350	24350	24350	3
394	20240906	122500	690797000	24350	24350	24350	24350	22
395	20240906	122400	690261300	24400	24400	24400	24350	75
396	20240906	122300	688431350	24350	24350	24350	24350	28
397	20240906	122200	687749550	24350	24350	24350	24350	0
398	20240906	122100	687749550	24350	24350	24350	24350	194
399	20240906	122000	683025650	24400	24300	24400	24250	46
400	20240906	121900	681907300	24350	24350	24350	24350	0
401	20240906	121800	681907300	24350	24250	24350	24250	53
402	20240906	121700	680617150	24300	24300	24300	24300	35
403	20240906	121600	679766650	24250	24250	24250	24250	4
404	20240906	121500	679669650	24250	24250	24250	24250	2
405	20240906	121400	679621150	24300	24300	24300	24300	35
406	20240906	121300	678770650	24200	24300	24350	24200	53
407	20240906	121200	677483300	24350	24350	24350	24350	0
408	20240906	121100	677483300	24350	24300	24350	24300	138
409	20240906	121000	674129800	24300	24250	24300	24250	907
410	20240906	120900	652132700	24250	24200	24250	24100	231
411	20240906	120800	646550050	24200	24200	24200	24200	3
412	20240906	120700	646477450	24200	24200	24200	24200	54
413	20240906	120600	645170650	24200	24200	24200	24200	20
414	20240906	120500	644686650	24200	24200	24200	24200	132
415	20240906	120400	641492250	24200	24150	24200	24150	227
416	20240906	120300	636007250	24100	24100	24100	24100	135
417	20240906	120200	632753750	24150	24150	24150	24150	17
418	20240906	120100	632343200	24150	24150	24150	24150	59
419	20240906	120000	630918350	24150	24150	24150	24150	3
420	20240906	115900	630845900	24150	24150	24150	24150	10
421	20240906	115800	630604400	24150	24150	24150	24150	24
422	20240906	115700	630024800	24100	24150	24150	24100	126
423	20240906	115600	626982200	24100	24100	24100	24100	9
424	20240906	115500	626765300	24100	24100	24100	24100	11
425	20240906	115400	626500200	24150	24150	24150	24100	80
426	20240906	115300	624568750	24100	24150	24150	24100	12
427	20240906	115200	624279400	24100	24150	24150	24100	99
428	20240906	115100	621888850	24150	24100	24200	24100	20
429	20240906	115000	621405500	24100	24100	24100	24100	8
430	20240906	114900	621212700	24100	24200	24200	24050	344
431	20240906	114800	612930700	24100	24200	24250	24100	148
432	20240906	114700	609350050	24100	24050	24100	24050	13
433	20240906	114600	609037100	24050	24100	24100	24050	16
434	20240906	114500	608652000	24050	24050	24050	24050	8
435	20240906	114400	608459600	24050	24050	24050	24050	7
436	20240906	114300	608291250	24050	24050	24050	24050	15
437	20240906	114200	607930500	24150	24050	24150	24050	76
438	20240906	114100	606098650	24050	24150	24250	24050	1618
439	20240906	114000	567065650	24150	24150	24150	24150	10
440	20240906	113900	566824150	24150	24150	24150	24100	528
441	20240906	113800	554074350	24150	24150	24150	24150	8
442	20240906	113700	553881150	24150	24150	24150	24150	111
443	20240906	113600	551200500	24150	24150	24150	24150	10
444	20240906	113500	550959000	24200	24150	24200	24150	120
445	20240906	113400	548055350	24150	24150	24200	24150	375
446	20240906	113300	538999050	24150	24300	24300	24150	141
447	20240906	113200	535586900	24200	24200	24200	24200	87
448	20240906	113100	533481500	24250	24150	24250	24150	127
449	20240906	113000	530402950	24200	24200	24200	24200	57
450	20240906	112900	529023550	24200	24250	24250	24200	312
451	20240906	112800	521471200	24200	24200	24250	24200	14
452	20240906	112700	521132350	24200	24200	24200	24200	10
453	20240906	112600	520890350	24200	24250	24250	24200	247
454	20240906	112500	514903550	24250	24250	24250	24250	11
455	20240906	112400	514636800	24250	24250	24250	24250	5
456	20240906	112300	514515550	24250	24250	24250	24250	10
457	20240906	112200	514273050	24300	24300	24300	24250	94
458	20240906	112100	511990550	24300	24300	24300	24300	40
459	20240906	112000	511018550	24350	24350	24350	24350	13
460	20240906	111900	510702000	24300	24300	24300	24300	3
461	20240906	111800	510629100	24300	24350	24350	24300	7
462	20240906	111700	510458900	24300	24300	24300	24300	5
463	20240906	111600	510337400	24300	24300	24350	24250	5
464	20240906	111500	510215850	24250	24250	24250	24250	0
465	20240906	111400	510215850	24250	24300	24300	24250	245
466	20240906	111300	504273550	24350	24350	24350	24350	14
467	20240906	111200	503932650	24350	24350	24350	24350	0
468	20240906	111100	503932650	24350	24300	24350	24300	7
469	20240906	111000	503762450	24300	24350	24350	24300	17
470	20240906	110900	503348850	24350	24250	24350	24250	16
471	20240906	110800	502959550	24250	24250	24250	24250	0
472	20240906	110700	502959550	24250	24300	24300	24250	137
473	20240906	110600	499630600	24250	24300	24300	24250	68
474	20240906	110500	497978350	24200	24200	24200	24200	0
475	20240906	110400	497978350	24200	24200	24200	24200	5
476	20240906	110300	497857350	24250	24200	24250	24200	55
477	20240906	110200	496524100	24200	24200	24200	24200	3
478	20240906	110100	496451500	24200	24300	24300	24200	5
479	20240906	110000	496330300	24200	24200	24200	24200	0
480	20240906	105900	496330300	24200	24300	24350	24200	226
481	20240906	105800	490850200	24300	24300	24300	24300	3
482	20240906	105700	490777300	24300	24300	24300	24300	0
483	20240906	105600	490777300	24300	24350	24350	24300	19
484	20240906	105500	490314800	24300	24300	24300	24300	18
485	20240906	105400	489877400	24250	24300	24300	24250	3
486	20240906	105300	489804600	24300	24300	24300	24300	15
487	20240906	105200	489440100	24300	24250	24300	24250	18
488	20240906	105100	489002850	24250	24250	24250	24250	8
489	20240906	105000	488808850	24300	24300	24300	24300	58
490	20240906	104900	487399450	24250	24200	24250	24200	47
491	20240906	104800	486260000	24200	24200	24200	24200	0
492	20240906	104700	486260000	24200	24200	24200	24200	29
493	20240906	104600	485558200	24200	24250	24250	24200	117
494	20240906	104500	482721100	24250	24250	24250	24250	64
495	20240906	104400	481169100	24200	24200	24200	24200	2
496	20240906	104300	481120700	24150	24200	24200	24150	4
497	20240906	104200	481024000	24150	24150	24150	24150	0
498	20240906	104100	481024000	24150	24200	24200	24150	103
499	20240906	104000	478531550	24200	24200	24200	24200	3
500	20240906	103900	478458950	24200	24150	24200	24150	209
501	20240906	103800	473401300	24200	24200	24200	24200	51
502	20240906	103700	472167100	24200	24150	24200	24150	15
503	20240906	103600	471804200	24200	24200	24200	24200	5
504	20240906	103500	471683200	24200	24200	24200	24200	2
505	20240906	103400	471634800	24150	24150	24150	24150	6
506	20240906	103300	471489900	24150	24200	24200	24150	16
507	20240906	103200	471102750	24150	24150	24150	24150	6
508	20240906	103100	470957850	24200	24200	24200	24200	6
509	20240906	103000	470812650	24250	24250	24250	24250	15
510	20240906	102900	470448900	24150	24150	24250	24150	53
511	20240906	102800	469164500	24150	24150	24150	24150	638
512	20240906	102700	453756800	24050	24050	24050	24050	2
513	20240906	102600	453708700	24050	24050	24050	24050	1
514	20240906	102500	453684650	24100	24100	24100	24050	148
515	20240906	102400	450117950	24050	24050	24050	24000	60
516	20240906	102300	448675100	24050	24100	24100	24050	330
517	20240906	102200	440735850	24100	24050	24100	24050	109
518	20240906	102100	438114300	24100	24100	24100	24100	110
519	20240906	102000	435463300	24150	24150	24150	24150	0
520	20240906	101900	435463300	24150	24150	24150	24150	0
521	20240906	101800	435463300	24150	24050	24150	24050	71
522	20240906	101700	433755650	24050	24000	24050	24000	313
523	20240906	101600	426233000	24050	24050	24050	24050	72
524	20240906	101500	424501400	24050	24100	24100	24050	220
525	20240906	101400	419209400	24050	24000	24100	24000	523
526	20240906	101300	406636450	24050	24050	24100	24050	760
527	20240906	101200	388353450	24050	24050	24050	24050	0
528	20240906	101100	388353450	24050	24150	24150	24050	361
529	20240906	101000	379666750	24150	24100	24150	24100	236
530	20240906	100900	373979100	24150	24150	24150	24100	276
531	20240906	100800	367326600	24150	24150	24150	24150	392
532	20240906	100700	357859800	24200	24200	24200	24200	563
533	20240906	100600	344235200	24250	24200	24250	24200	112
534	20240906	100500	341523700	24200	24200	24200	24200	50
535	20240906	100400	340313700	24250	24250	24250	24250	5
536	20240906	100300	340192450	24250	24300	24300	24250	202
537	20240906	100200	335293600	24300	24300	24300	24300	3
538	20240906	100100	335220700	24300	24300	24300	24300	127
539	20240906	100000	332134600	24400	24400	24400	24400	2
540	20240906	095900	332085800	24300	24250	24300	24250	1096
541	20240906	095800	305453150	24300	24300	24300	24300	7
542	20240906	095700	305283050	24300	24300	24300	24300	1
543	20240906	095600	305258750	24300	24300	24300	24300	1
544	20240906	095500	305234450	24300	24200	24300	24200	2
545	20240906	095400	305185950	24200	24250	24250	24200	400
546	20240906	095300	295497950	24300	24300	24300	24300	10
547	20240906	095200	295254950	24300	24300	24300	24250	5
548	20240906	095100	295133500	24300	24300	24300	24300	5
549	20240906	095000	295012000	24300	24400	24400	24250	813
550	20240906	094900	275285900	24300	24300	24300	24300	27
551	20240906	094800	274629800	24300	24350	24350	24300	496
552	20240906	094700	262576950	24350	24350	24350	24350	9
553	20240906	094600	262357800	24350	24350	24350	24350	139
554	20240906	094500	258973150	24350	24350	24350	24350	44
555	20240906	094400	257901750	24350	24400	24400	24350	94
556	20240906	094300	255611500	24400	24350	24400	24350	38
557	20240906	094200	254686100	24350	24300	24350	24300	182
558	20240906	094100	250262850	24350	24350	24350	24350	12
559	20240906	094000	249970650	24350	24350	24350	24350	52
560	20240906	093900	248704450	24400	24350	24400	24350	150
561	20240906	093800	245051900	24350	24350	24350	24350	45
562	20240906	093700	243956150	24350	24300	24350	24300	116
563	20240906	093600	241136050	24350	24350	24400	24350	194
564	20240906	093500	236412100	24400	24400	24400	24400	36
565	20240906	093400	235533700	24450	24450	24450	24450	1
566	20240906	093300	235509250	24500	24500	24500	24450	82
567	20240906	093200	233503350	24500	24550	24550	24400	1628
568	20240906	093100	193642100	24550	24550	24550	24550	0
569	20240906	093000	193642100	24550	24600	24600	24550	182
570	20240906	092900	189173850	24600	24600	24600	24600	296
571	20240906	092800	181892250	24650	24700	24700	24650	77
572	20240906	092700	179994150	24650	24650	24650	24650	1
573	20240906	092600	179969500	24700	24750	24750	24700	301
574	20240906	092500	172519800	24750	24750	24750	24750	2
575	20240906	092400	172470300	24750	24750	24750	24750	1
576	20240906	092300	172445550	24650	24700	24700	24600	657
577	20240906	092200	156240800	24750	24700	24750	24700	12
578	20240906	092100	155943850	24750	24800	24800	24750	4
579	20240906	092000	155844800	24800	24850	24850	24800	2
580	20240906	091900	155795150	24700	24700	24700	24700	0
581	20240906	091800	155795150	24700	24700	24700	24700	0
582	20240906	091700	155795150	24700	24850	24850	24700	2551
583	20240906	091600	92536750	24850	24850	24850	24850	0
584	20240906	091500	92536750	24850	24850	24850	24850	10
585	20240906	091400	92288250	24800	24900	24900	24800	389
586	20240906	091300	82621900	24950	25000	25000	24950	197
587	20240906	091200	77706400	25000	25100	25150	25000	52
588	20240906	091100	76405450	25150	25150	25150	25050	1209
589	20240906	091000	46003200	25100	25050	25100	25050	50
590	20240906	090900	44748600	25000	25000	25000	25000	0
591	20240906	090800	44748600	25000	25050	25050	24950	82
592	20240906	090700	42698650	24950	24950	24950	24950	0
593	20240906	090600	42698650	24950	24950	24950	24950	108
594	20240906	090500	40004050	24950	24950	25000	24950	151
595	20240906	090400	36233800	24900	24900	24900	24900	0
596	20240906	090300	36233800	24900	24900	24900	24900	5
597	20240906	090200	36109300	24800	24900	24900	24800	901
598	20240906	090100	13764400	24800	24800	24800	24800	0
599	20240906	090000	13764400	24800	24800	24850	24800	555