KissMeData/002710/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	183700	6088886600	29800	29800	29800	29800	4997
3	20240910	183600	6088886600	29800	29800	29800	29800	0
4	20240910	183500	6088886600	29800	29800	29800	29800	0
5	20240910	183400	6088886600	29800	29800	29800	29800	0
6	20240910	183300	6088886600	29800	29800	29800	29800	0
7	20240910	183200	6088886600	29800	29800	29800	29800	0
8	20240910	183100	6088886600	29800	29800	29800	29800	0
9	20240910	183000	6088886600	29800	29800	29800	29800	0
10	20240910	182900	6088886600	29800	29800	29800	29800	0
11	20240910	182800	6088886600	29800	29800	29800	29800	0
12	20240910	182700	6088886600	29800	29800	29800	29800	0
13	20240910	182600	6088886600	29800	29800	29800	29800	0
14	20240910	182500	6088886600	29800	29800	29800	29800	0
15	20240910	182400	6088886600	29800	29800	29800	29800	0
16	20240910	182300	6088886600	29800	29800	29800	29800	0
17	20240910	182200	6088886600	29800	29800	29800	29800	0
18	20240910	182100	6088886600	29800	29800	29800	29800	0
19	20240910	182000	6088886600	29800	29800	29800	29800	0
20	20240910	181900	6088886600	29800	29800	29800	29800	0
21	20240910	181800	6088886600	29800	29800	29800	29800	0
22	20240910	181700	6088886600	29800	29800	29800	29800	0
23	20240910	181600	6088886600	29800	29800	29800	29800	0
24	20240910	181500	6088886600	29800	29800	29800	29800	0
25	20240910	181400	6088886600	29800	29800	29800	29800	0
26	20240910	181300	6088886600	29800	29800	29800	29800	0
27	20240910	181200	6088886600	29800	29800	29800	29800	0
28	20240910	181100	6088886600	29800	29800	29800	29800	0
29	20240910	181000	6088886600	29800	29800	29800	29800	0
30	20240910	180900	6088886600	29800	29800	29800	29800	0
31	20240910	180800	6088886600	29800	29800	29800	29800	0
32	20240910	180700	6088886600	29800	29800	29800	29800	4997
33	20240910	180600	6088886600	29800	29800	29800	29800	0
34	20240910	180500	6088886600	29800	29800	29800	29800	0
35	20240910	180400	6088886600	29800	29800	29800	29800	0
36	20240910	180300	6088886600	29800	29800	29800	29800	0
37	20240910	180200	6088886600	29800	29800	29800	29800	0
38	20240910	180100	6088886600	29800	29800	29800	29800	0
39	20240910	180000	6088886600	29800	29800	29800	29800	0
40	20240910	175900	6088886600	29800	29800	29800	29800	0
41	20240910	175800	6088886600	29800	29800	29800	29800	0
42	20240910	175700	6088886600	29800	29800	29800	29800	0
43	20240910	175600	6088886600	29800	29800	29800	29800	0
44	20240910	175500	6088886600	29800	29800	29800	29800	0
45	20240910	175400	6088886600	29800	29800	29800	29800	0
46	20240910	175300	6088886600	29800	29800	29800	29800	0
47	20240910	175200	6088886600	29800	29800	29800	29800	0
48	20240910	175100	6088886600	29800	29800	29800	29800	0
49	20240910	175000	6088886600	29800	29800	29800	29800	0
50	20240910	174900	6088886600	29800	29800	29800	29800	0
51	20240910	174800	6088886600	29800	29800	29800	29800	0
52	20240910	174700	6088886600	29800	29800	29800	29800	0
53	20240910	174600	6088886600	29800	29800	29800	29800	0
54	20240910	174500	6088886600	29800	29800	29800	29800	0
55	20240910	174400	6088886600	29800	29800	29800	29800	0
56	20240910	174300	6088886600	29800	29800	29800	29800	0
57	20240910	174200	6088886600	29800	29800	29800	29800	0
58	20240910	174100	6088886600	29800	29800	29800	29800	0
59	20240910	174000	6088886600	29800	29800	29800	29800	0
60	20240910	173900	6088886600	29800	29800	29800	29800	0
61	20240910	173800	6088886600	29800	29800	29800	29800	0
62	20240910	173700	6088886600	29800	29800	29800	29800	4997
63	20240910	173600	6088886600	29800	29800	29800	29800	0
64	20240910	173500	6088886600	29800	29800	29800	29800	0
65	20240910	173400	6088886600	29800	29800	29800	29800	0
66	20240910	173300	6088886600	29800	29800	29800	29800	0
67	20240910	173200	6088886600	29800	29800	29800	29800	0
68	20240910	173100	6088886600	29800	29800	29800	29800	0
69	20240910	173000	6088886600	29800	29800	29800	29800	0
70	20240910	172900	6088886600	29800	29800	29800	29800	0
71	20240910	172800	6088886600	29800	29800	29800	29800	0
72	20240910	172700	6088886600	29800	29800	29800	29800	0
73	20240910	172600	6088886600	29800	29800	29800	29800	0
74	20240910	172500	6088886600	29800	29800	29800	29800	0
75	20240910	172400	6088886600	29800	29800	29800	29800	0
76	20240910	172300	6088886600	29800	29800	29800	29800	0
77	20240910	172200	6088886600	29800	29800	29800	29800	0
78	20240910	172100	6088886600	29800	29800	29800	29800	0
79	20240910	172000	6088886600	29800	29800	29800	29800	0
80	20240910	171900	6088886600	29800	29800	29800	29800	0
81	20240910	171800	6088886600	29800	29800	29800	29800	0
82	20240910	171700	6088886600	29800	29800	29800	29800	0
83	20240910	171600	6088886600	29800	29800	29800	29800	0
84	20240910	171500	6088886600	29800	29800	29800	29800	0
85	20240910	171400	6088886600	29800	29800	29800	29800	0
86	20240910	171300	6088886600	29800	29800	29800	29800	0
87	20240910	171200	6088886600	29800	29800	29800	29800	0
88	20240910	171100	6088886600	29800	29800	29800	29800	0
89	20240910	171000	6088886600	29800	29800	29800	29800	0
90	20240910	170900	6088886600	29800	29800	29800	29800	0
91	20240910	170800	6088886600	29800	29800	29800	29800	0
92	20240910	170700	6088886600	29800	29800	29800	29800	4997
93	20240910	170600	6088886600	29800	29800	29800	29800	0
94	20240910	170500	6088886600	29800	29800	29800	29800	0
95	20240910	170400	6088886600	29800	29800	29800	29800	0
96	20240910	170300	6088886600	29800	29800	29800	29800	0
97	20240910	170200	6088886600	29800	29800	29800	29800	0
98	20240910	170100	6088886600	29800	29800	29800	29800	0
99	20240910	170000	6088886600	29800	29800	29800	29800	0
100	20240910	165900	6088886600	29800	29800	29800	29800	0
101	20240910	165800	6088886600	29800	29800	29800	29800	0
102	20240910	165700	6088886600	29800	29800	29800	29800	0
103	20240910	165600	6088886600	29800	29800	29800	29800	0
104	20240910	165500	6088886600	29800	29800	29800	29800	0
105	20240910	165400	6088886600	29800	29800	29800	29800	0
106	20240910	165300	6088886600	29800	29800	29800	29800	0
107	20240910	165200	6088886600	29800	29800	29800	29800	0
108	20240910	165100	6088886600	29800	29800	29800	29800	0
109	20240910	165000	6088886600	29800	29800	29800	29800	0
110	20240910	164900	6088886600	29800	29800	29800	29800	0
111	20240910	164800	6088886600	29800	29800	29800	29800	0
112	20240910	164700	6088886600	29800	29800	29800	29800	0
113	20240910	164600	6088886600	29800	29800	29800	29800	0
114	20240910	164500	6088886600	29800	29800	29800	29800	0
115	20240910	164400	6088886600	29800	29800	29800	29800	0
116	20240910	164300	6088886600	29800	29800	29800	29800	0
117	20240910	164200	6088886600	29800	29800	29800	29800	0
118	20240910	164100	6088886600	29800	29800	29800	29800	0
119	20240910	164000	6088886600	29800	29800	29800	29800	0
120	20240910	163900	6088886600	29800	29800	29800	29800	0
121	20240910	163800	6088886600	29800	29800	29800	29800	0
122	20240910	163700	6088886600	29800	29800	29800	29800	4997
123	20240910	163600	6088886600	29800	29800	29800	29800	0
124	20240910	163500	6088886600	29800	29800	29800	29800	0
125	20240910	163400	6088886600	29800	29800	29800	29800	0
126	20240910	163300	6088886600	29800	29800	29800	29800	0
127	20240910	163200	6088886600	29800	29800	29800	29800	0
128	20240910	163100	6088886600	29800	29800	29800	29800	0
129	20240910	163000	6088886600	29800	29800	29800	29800	0
130	20240910	162900	6088886600	29800	29800	29800	29800	0
131	20240910	162800	6088886600	29800	29800	29800	29800	0
132	20240910	162700	6088886600	29800	29800	29800	29800	0
133	20240910	162600	6088886600	29800	29800	29800	29800	0
134	20240910	162500	6088886600	29800	29800	29800	29800	0
135	20240910	162400	6088886600	29800	29800	29800	29800	0
136	20240910	162300	6088886600	29800	29800	29800	29800	0
137	20240910	162200	6088886600	29800	29800	29800	29800	0
138	20240910	162100	6088886600	29800	29800	29800	29800	0
139	20240910	162000	6088886600	29800	29800	29800	29800	0
140	20240910	161900	6088886600	29800	29800	29800	29800	0
141	20240910	161800	6088886600	29800	29800	29800	29800	0
142	20240910	161700	6088886600	29800	29800	29800	29800	0
143	20240910	161600	6088886600	29800	29800	29800	29800	0
144	20240910	161500	6088886600	29800	29800	29800	29800	0
145	20240910	161400	6088886600	29800	29800	29800	29800	0
146	20240910	161300	6088886600	29800	29800	29800	29800	0
147	20240910	161200	6088886600	29800	29800	29800	29800	0
148	20240910	161100	6088886600	29800	29800	29800	29800	0
149	20240910	161000	6088886600	29800	29800	29800	29800	0
150	20240910	160900	6088886600	29800	29800	29800	29800	0
151	20240910	160800	6088886600	29800	29800	29800	29800	0
152	20240910	160700	6088886600	29800	29800	29800	29800	4997
153	20240910	160600	6088886600	29800	29800	29800	29800	0
154	20240910	160500	6088886600	29800	29800	29800	29800	0
155	20240910	160400	6088886600	29800	29800	29800	29800	0
156	20240910	160300	6088886600	29800	29800	29800	29800	0
157	20240910	160200	6088886600	29800	29800	29800	29800	0
158	20240910	160100	6088886600	29800	29800	29800	29800	0
159	20240910	160000	6088886600	29800	29800	29800	29800	0
160	20240910	155900	6088886600	29800	29800	29800	29800	0
161	20240910	155800	6088886600	29800	29800	29800	29800	0
162	20240910	155700	6088886600	29800	29800	29800	29800	0
163	20240910	155600	6088886600	29800	29800	29800	29800	0
164	20240910	155500	6088886600	29800	29800	29800	29800	0
165	20240910	155400	6088886600	29800	29800	29800	29800	0
166	20240910	155300	6088886600	29800	29800	29800	29800	0
167	20240910	155200	6088886600	29800	29800	29800	29800	0
168	20240910	155100	6088886600	29800	29800	29800	29800	0
169	20240910	155000	6088886600	29800	29800	29800	29800	0
170	20240910	154900	6088886600	29800	29800	29800	29800	0
171	20240910	154800	6088886600	29800	29800	29800	29800	0
172	20240910	154700	6088886600	29800	29800	29800	29800	0
173	20240910	154600	6088886600	29800	29800	29800	29800	0
174	20240910	154500	6088886600	29800	29800	29800	29800	0
175	20240910	154400	6088886600	29800	29800	29800	29800	0
176	20240910	154300	6088886600	29800	29800	29800	29800	0
177	20240910	154200	6088886600	29800	29800	29800	29800	0
178	20240910	154100	6088886600	29800	29800	29800	29800	0
179	20240910	154000	6088886600	29800	29800	29800	29800	0
180	20240910	153900	6088886600	29800	29800	29800	29800	0
181	20240910	153800	6088886600	29800	29800	29800	29800	0
182	20240910	153700	6088886600	29800	29800	29800	29800	4997
183	20240910	153600	6088886600	29800	29800	29800	29800	0
184	20240910	153500	6088886600	29800	29800	29800	29800	0
185	20240910	153400	6088886600	29800	29800	29800	29800	0
186	20240910	153300	6088886600	29800	29800	29800	29800	0
187	20240910	153200	6088886600	29800	29800	29800	29800	0
188	20240910	153100	6088886600	29800	29800	29800	29800	0
189	20240910	153000	6088886600	29800	29800	29800	29800	4997
190	20240910	152900	5939976000	29950	29950	29950	29950	0
191	20240910	152800	5939976000	29950	29950	29950	29950	0
192	20240910	152700	5939976000	29950	29950	29950	29950	0
193	20240910	152600	5939976000	29950	29950	29950	29950	0
194	20240910	152500	5939976000	29950	29950	29950	29950	0
195	20240910	152400	5939976000	29950	29950	29950	29950	0
196	20240910	152300	5939976000	29950	29950	29950	29950	0
197	20240910	152200	5939976000	29950	29950	29950	29950	0
198	20240910	152100	5939976000	29950	29950	29950	29950	0
199	20240910	152000	5939976000	29950	29950	29950	29950	0
200	20240910	151900	5939976000	29950	29800	29950	29800	661
201	20240910	151800	5920261500	29850	29800	29850	29800	644
202	20240910	151700	5901069600	29800	29750	29800	29750	145
203	20240910	151600	5896749800	29750	29750	29750	29700	222
204	20240910	151500	5890146050	29700	29700	29750	29700	986
205	20240910	151400	5860859850	29750	29750	29800	29700	159
206	20240910	151300	5856130750	29750	29800	29800	29750	612
207	20240910	151200	5837911750	29800	29800	29850	29800	216
208	20240910	151100	5831473850	29850	29850	29850	29850	90
209	20240910	151000	5828787350	29900	29900	29900	29800	1694
210	20240910	150900	5778276900	29900	29800	29900	29800	564
211	20240910	150800	5761463400	29800	29750	29800	29750	559
212	20240910	150700	5744830200	29750	29850	29850	29750	276
213	20240910	150600	5736598150	29850	29850	29850	29800	723
214	20240910	150500	5715043000	29850	29850	29900	29850	512
215	20240910	150400	5699734850	29800	29850	29950	29800	198
216	20240910	150300	5693828050	29950	29800	29950	29800	41
217	20240910	150200	5692605350	29750	29950	29950	29750	649
218	20240910	150100	5673276350	29950	30000	30000	29850	7135
219	20240910	150000	5459314700	29900	30050	30050	29900	3767
220	20240910	145900	5346315550	30000	30000	30000	30000	317
221	20240910	145800	5336805550	30000	30000	30050	30000	902
222	20240910	145700	5309744150	30000	30050	30050	30000	91
223	20240910	145600	5307011850	30050	30050	30050	30000	63
224	20240910	145500	5305119950	30050	30050	30050	30050	296
225	20240910	145400	5296225150	30050	30050	30050	30050	273
226	20240910	145300	5288021500	30000	30000	30000	29950	153
227	20240910	145200	5283431700	30000	29950	30000	29950	628
228	20240910	145100	5264602000	29950	29900	29950	29900	123
229	20240910	145000	5260918350	29950	29950	29950	29950	134
230	20240910	144900	5256905050	29950	29900	29950	29900	19
231	20240910	144800	5256336200	29950	29900	29950	29900	4
232	20240910	144700	5256216500	29950	29950	29950	29950	56
233	20240910	144600	5254539300	29950	29900	29950	29900	415
234	20240910	144500	5242117200	29900	29850	29950	29850	358
235	20240910	144400	5231428450	29850	29900	29950	29850	166
236	20240910	144300	5226468050	29900	29950	29950	29900	38
237	20240910	144200	5225331200	29900	29950	29950	29900	23
238	20240910	144100	5224642600	29950	29900	29950	29850	63
239	20240910	144000	5222759350	29900	29900	29900	29900	233
240	20240910	143900	5215792650	29900	29900	29900	29900	113
241	20240910	143800	5212413950	29950	29950	29950	29950	8
242	20240910	143700	5212174350	29950	29950	29950	29950	2
243	20240910	143600	5212114450	29900	29950	29950	29900	22
244	20240910	143500	5211456050	29900	29900	29900	29900	838
245	20240910	143400	5186399850	29900	29850	29900	29850	107
246	20240910	143300	5183205550	29900	29900	29900	29900	62
247	20240910	143200	5181351750	29900	29850	29900	29850	411
248	20240910	143100	5169067550	29900	29900	29900	29900	90
249	20240910	143000	5166376550	29900	29900	29900	29900	98
250	20240910	142900	5163446350	29900	29950	29950	29900	263
251	20240910	142800	5155571100	29950	30050	30050	29950	202
252	20240910	142700	5149521100	30000	30050	30050	30000	99
253	20240910	142600	5146551050	30050	30000	30050	30000	210
254	20240910	142500	5140250950	30000	30000	30050	29900	238
255	20240910	142400	5133111200	30000	29950	30050	29900	275
256	20240910	142300	5124864400	30000	29900	30000	29900	1582
257	20240910	142200	5077423700	29900	29900	29900	29850	216
258	20240910	142100	5070971450	29900	29900	29900	29900	76
259	20240910	142000	5068699050	29850	29850	29850	29850	171
260	20240910	141900	5063594700	29850	29800	29850	29800	149
261	20240910	141800	5059147550	29800	29850	29850	29800	106
262	20240910	141700	5055988150	29800	29800	29800	29800	0
263	20240910	141600	5055988150	29800	29850	29850	29800	409
264	20240910	141500	5043780750	29800	29900	29900	29800	432
265	20240910	141400	5030904900	29800	29800	29800	29800	211
266	20240910	141300	5024617100	29800	29800	29800	29800	101
267	20240910	141200	5021607300	29850	29850	29850	29800	108
268	20240910	141100	5018387400	29900	29800	29900	29800	65
269	20240910	141000	5016447800	29800	29800	29850	29750	279
270	20240910	140900	5008133750	29800	29750	29850	29750	382
271	20240910	140800	4996742300	29800	29750	29800	29750	183
272	20240910	140700	4991293600	29750	29700	29750	29700	387
273	20240910	140600	4979783950	29700	29650	29700	29650	332
274	20240910	140500	4969926150	29700	29650	29700	29650	317
275	20240910	140400	4960514850	29650	29650	29650	29650	214
276	20240910	140300	4954169750	29650	29700	29700	29650	154
277	20240910	140200	4949603100	29700	29700	29700	29650	91
278	20240910	140100	4946902650	29700	29700	29700	29700	66
279	20240910	140000	4944942450	29700	29700	29700	29650	195
280	20240910	135900	4939157950	29700	29750	29750	29700	433
281	20240910	135800	4926293000	29700	29750	29750	29700	105
282	20240910	135700	4923174350	29750	29750	29750	29750	9
283	20240910	135600	4922906600	29750	29700	29750	29700	108
284	20240910	135500	4919698450	29700	29700	29750	29700	364
285	20240910	135400	4908885150	29800	29750	29800	29700	343
286	20240910	135300	4898682400	29800	29750	29800	29750	32
287	20240910	135200	4897728900	29750	29750	29750	29750	26
288	20240910	135100	4896955400	29750	29750	29750	29750	240
289	20240910	135000	4889815400	29750	29650	29750	29600	1372
290	20240910	134900	4849091350	29650	29650	29650	29600	492
291	20240910	134800	4834515350	29650	29650	29650	29600	112
292	20240910	134700	4831199150	29600	29650	29650	29600	41
293	20240910	134600	4829984450	29650	29600	29650	29600	552
294	20240910	134500	4813644700	29600	29650	29650	29600	102
295	20240910	134400	4810623950	29650	29650	29650	29650	17
296	20240910	134300	4810119900	29650	29650	29650	29600	334
297	20240910	134200	4800222300	29650	29600	29650	29600	29
298	20240910	134100	4799363500	29600	29600	29600	29600	261
299	20240910	134000	4791637900	29600	29650	29650	29600	160
300	20240910	133900	4786901650	29650	29650	29650	29650	42
301	20240910	133800	4785656350	29600	29650	29650	29600	558
302	20240910	133700	4769116100	29650	29650	29650	29650	10
303	20240910	133600	4768819600	29650	29650	29650	29650	474
304	20240910	133500	4754765500	29650	29650	29650	29650	219
305	20240910	133400	4748272150	29650	29650	29650	29650	91
306	20240910	133300	4745574000	29700	29700	29700	29700	51
307	20240910	133200	4744059300	29700	29700	29700	29650	48
308	20240910	133100	4742634100	29650	29700	29700	29650	84
309	20240910	133000	4740143250	29700	29650	29700	29650	75
310	20240910	132900	4737919400	29650	29650	29650	29650	250
311	20240910	132800	4730506900	29700	29700	29700	29650	251
312	20240910	132700	4723055750	29750	29700	29750	29700	534
313	20240910	132600	4707189500	29700	29750	29750	29700	120
314	20240910	132500	4703623700	29700	29700	29700	29700	90
315	20240910	132400	4700950700	29700	29700	29700	29700	230
316	20240910	132300	4694119700	29700	29700	29700	29700	0
317	20240910	132200	4694119700	29700	29650	29700	29650	328
318	20240910	132100	4684384750	29650	29700	29700	29650	108
319	20240910	132000	4681181900	29700	29700	29700	29700	4
320	20240910	131900	4681063100	29700	29700	29700	29700	90
321	20240910	131800	4678390100	29650	29700	29750	29650	1722
322	20240910	131700	4627264550	29700	29700	29700	29700	6
323	20240910	131600	4627086350	29700	29700	29750	29700	441
324	20240910	131500	4613988550	29700	29700	29700	29700	632
325	20240910	131400	4595218150	29700	29650	29700	29650	132
326	20240910	131300	4591301350	29700	29700	29700	29700	785
327	20240910	131200	4567986850	29750	29750	29750	29750	72
328	20240910	131100	4565844850	29800	29800	29800	29750	345
329	20240910	131000	4555580750	29750	29800	29800	29750	184
330	20240910	130900	4550097600	29800	29900	29900	29800	280
331	20240910	130800	4541733600	29800	29850	29850	29800	205
332	20240910	130700	4535624350	29850	29850	29850	29850	118
333	20240910	130600	4532102050	29850	29900	29900	29850	90
334	20240910	130500	4529414850	29900	29950	29950	29900	56
335	20240910	130400	4527740200	29950	29800	29950	29800	417
336	20240910	130300	4515273750	29850	29800	29850	29800	301
337	20240910	130200	4506293150	29850	29800	29850	29800	112
338	20240910	130100	4502953950	29850	29850	29850	29850	117
339	20240910	130000	4499461500	29850	29900	29900	29850	239
340	20240910	125900	4492321550	29900	29900	29900	29900	156
341	20240910	125800	4487657150	29900	29850	29900	29850	151
342	20240910	125700	4483144700	29850	29850	29850	29850	360
343	20240910	125600	4472398700	29850	29800	29850	29800	18
344	20240910	125500	4471861900	29800	29800	29800	29800	156
345	20240910	125400	4467213100	29750	29750	29750	29750	139
346	20240910	125300	4463077850	29750	29700	29750	29700	59
347	20240910	125200	4461325500	29700	29700	29700	29700	96
348	20240910	125100	4458474300	29650	29650	29650	29650	109
349	20240910	125000	4455242450	29650	29650	29650	29650	100
350	20240910	124900	4452277450	29700	29700	29700	29650	170
351	20240910	124800	4447231450	29650	29650	29650	29650	0
352	20240910	124700	4447231450	29650	29700	29700	29650	290
353	20240910	124600	4438630150	29650	29700	29700	29650	51
354	20240910	124500	4437117750	29700	29650	29700	29600	484
355	20240910	124400	4422768600	29650	29650	29650	29600	93
356	20240910	124300	4420012150	29650	29750	29750	29650	1589
357	20240910	124200	4372842400	29750	29750	29750	29750	67
358	20240910	124100	4370849150	29750	29750	29750	29700	63
359	20240910	124000	4368977800	29700	29800	29800	29700	605
360	20240910	123900	4350978700	29800	29800	29800	29800	42
361	20240910	123800	4349727100	29800	29800	29850	29750	871
362	20240910	123700	4323770250	29850	29900	29900	29850	111
363	20240910	123600	4320451700	29800	29800	29800	29750	123
364	20240910	123500	4316791800	29800	29800	29800	29750	340
365	20240910	123400	4306664300	29800	29750	29800	29750	894
366	20240910	123300	4280026900	29750	29750	29750	29750	1
367	20240910	123200	4279997150	29750	29800	29800	29750	219
368	20240910	123100	4273479450	29800	29750	29800	29750	57
369	20240910	123000	4271781450	29750	29800	29800	29750	178
370	20240910	122900	4266485850	29800	29800	29800	29750	105
371	20240910	122800	4263361850	29800	29750	29800	29750	137
372	20240910	122700	4259285700	29800	29800	29800	29800	133
373	20240910	122600	4255322300	29800	29750	29800	29750	87
374	20240910	122500	4252733200	29750	29750	29750	29750	80
375	20240910	122400	4250353200	29750	29800	29800	29750	225
376	20240910	122300	4243659350	29800	29800	29800	29800	909
377	20240910	122200	4216571150	29800	29850	29850	29800	79
378	20240910	122100	4214216700	29850	29800	29850	29800	109
379	20240910	122000	4210967700	29800	29850	29850	29800	37
380	20240910	121900	4209863750	29850	29900	29900	29800	2508
381	20240910	121800	4135056000	29900	29850	29900	29850	115
382	20240910	121700	4131622750	29900	29900	29900	29900	111
383	20240910	121600	4128303850	29900	29900	29900	29900	3
384	20240910	121500	4128214150	29900	29850	29900	29850	106
385	20240910	121400	4125049850	29850	29850	29850	29850	0
386	20240910	121300	4125049850	29850	29900	29900	29850	146
387	20240910	121200	4120691600	29900	29900	29900	29900	13
388	20240910	121100	4120302900	29900	29850	29900	29850	203
389	20240910	121000	4114242250	29850	29900	29900	29850	120
390	20240910	120900	4110658200	29850	29850	29850	29850	10
391	20240910	120800	4110359700	29850	29900	29900	29850	1092
392	20240910	120700	4077711300	29950	29950	29950	29900	176
393	20240910	120600	4072448100	29950	29900	29950	29900	262
394	20240910	120500	4064605700	29950	29950	29950	29950	82
395	20240910	120400	4062149800	29950	29950	29950	29950	25
396	20240910	120300	4061401050	29950	29950	29950	29950	307
397	20240910	120200	4052206400	29950	29950	30000	29950	57
398	20240910	120100	4050498750	29950	29950	29950	29950	58
399	20240910	120000	4048761650	29950	30000	30000	29950	681
400	20240910	115900	4028365500	29950	29950	29950	29950	3
401	20240910	115800	4028275650	29950	29950	29950	29950	105
402	20240910	115700	4025130900	29950	29950	29950	29950	10
403	20240910	115600	4024831400	29950	30000	30000	29950	233
404	20240910	115500	4017852750	30000	30000	30000	30000	601
405	20240910	115400	3999822750	30000	30000	30000	30000	0
406	20240910	115300	3999822750	30000	30000	30000	30000	94
407	20240910	115200	3997002750	30050	30050	30050	30050	169
408	20240910	115100	3991924300	30050	30050	30050	30050	210
409	20240910	115000	3985613800	30000	30000	30000	30000	47
410	20240910	114900	3984203800	30000	29950	30000	29950	169
411	20240910	114800	3979134250	29950	30000	30000	29950	384
412	20240910	114700	3967630050	30000	30000	30000	30000	62
413	20240910	114600	3965770050	30000	30000	30000	30000	170
414	20240910	114500	3960670050	30000	30000	30000	30000	15
415	20240910	114400	3960220050	30000	30000	30000	30000	87
416	20240910	114300	3957610050	29950	30050	30050	29950	106
417	20240910	114200	3954425000	30000	30000	30000	30000	1007
418	20240910	114100	3924215000	30000	30000	30000	29950	180
419	20240910	114000	3918818950	29950	29950	29950	29950	36
420	20240910	113900	3917740750	29950	29950	29950	29950	166
421	20240910	113800	3912769050	29950	29950	29950	29950	430
422	20240910	113700	3899890550	29950	29950	29950	29950	11
423	20240910	113600	3899561100	29950	29950	30000	29950	136
424	20240910	113500	3895486100	29950	29950	29950	29950	3
425	20240910	113400	3895396250	29950	29950	29950	29900	204
426	20240910	113300	3889290450	29950	29900	29950	29900	131
427	20240910	113200	3885368550	29950	29900	29950	29900	31
428	20240910	113100	3884440150	29950	30000	30000	29950	123
429	20240910	113000	3880753150	29900	29900	29900	29900	176
430	20240910	112900	3875490750	29850	29850	29850	29850	137
431	20240910	112800	3871401300	29850	29850	29900	29850	107
432	20240910	112700	3868207200	29850	29850	29850	29850	159
433	20240910	112600	3863461050	29850	29900	29900	29850	322
434	20240910	112500	3853833850	29850	29850	29850	29850	140
435	20240910	112400	3849654850	29850	29850	29850	29800	151
436	20240910	112300	3845147550	29850	29850	29850	29850	3
437	20240910	112200	3845058000	29800	29800	29800	29800	195
438	20240910	112100	3839247000	29800	29750	29850	29750	150
439	20240910	112000	3834780200	29750	29800	29800	29750	517
440	20240910	111900	3819399400	29800	29800	29800	29800	385
441	20240910	111800	3807926400	29800	29850	29850	29800	1548
442	20240910	111700	3761784100	29850	29850	29850	29800	769
443	20240910	111600	3738849700	29850	29900	29900	29800	558
444	20240910	111500	3722198300	29900	29900	29900	29850	989
445	20240910	111400	3692671700	29900	30000	30000	29900	6688
446	20240910	111300	3492229200	30000	30100	30100	30000	125
447	20240910	111200	3488478050	30100	30050	30100	30000	165
448	20240910	111100	3483522800	30050	30050	30100	30050	749
449	20240910	111000	3461015300	30050	30050	30050	30050	276
450	20240910	110900	3452721500	30050	30100	30100	30050	115
451	20240910	110800	3449265650	30100	30150	30150	30050	636
452	20240910	110700	3430124250	30100	30100	30100	30100	450
453	20240910	110600	3416579250	30100	30050	30100	30050	191
454	20240910	110500	3410831650	30050	30050	30100	30050	165
455	20240910	110400	3405873300	30050	30150	30150	30050	1452
456	20240910	110300	3362178650	30150	30150	30150	30150	36
457	20240910	110200	3361093250	30200	30150	30200	30100	1250
458	20240910	110100	3323406700	30200	30150	30200	30150	106
459	20240910	110000	3320207100	30150	30150	30150	30150	148
460	20240910	105900	3315744900	30150	30150	30150	30150	4
461	20240910	105800	3315624300	30150	30150	30200	30150	278
462	20240910	105700	3307240250	30150	30150	30150	30150	0
463	20240910	105600	3307240250	30150	30200	30200	30150	324
464	20240910	105500	3297457450	30200	30200	30200	30150	147
465	20240910	105400	3293021850	30200	30150	30200	30150	307
466	20240910	105300	3283751400	30200	30150	30200	30150	133
467	20240910	105200	3279738950	30200	30200	30200	30200	3
468	20240910	105100	3279648350	30200	30200	30200	30200	41
469	20240910	105000	3278410150	30200	30200	30200	30150	135
470	20240910	104900	3274337150	30200	30250	30250	30150	219
471	20240910	104800	3267724650	30200	30250	30250	30200	91
472	20240910	104700	3264974500	30250	30200	30250	30200	123
473	20240910	104600	3261259400	30250	30250	30250	30250	0
474	20240910	104500	3261259400	30250	30250	30250	30200	112
475	20240910	104400	3257876250	30200	30200	30200	30200	16
476	20240910	104300	3257393050	30200	30300	30300	30200	432
477	20240910	104200	3244331250	30350	30350	30350	30350	10
478	20240910	104100	3244027750	30350	30350	30350	30350	120
479	20240910	104000	3240385750	30350	30400	30400	30300	621
480	20240910	103900	3221546800	30450	30350	30450	30350	1768
481	20240910	103800	3167725800	30350	30350	30350	30300	99
482	20240910	103700	3164725550	30300	30300	30300	30300	61
483	20240910	103600	3162877250	30250	30250	30250	30250	118
484	20240910	103500	3159307750	30250	30300	30300	30250	75
485	20240910	103400	3157038400	30300	30250	30300	30250	12
486	20240910	103300	3156675100	30250	30250	30250	30200	270
487	20240910	103200	3148513600	30250	30250	30250	30250	112
488	20240910	103100	3145125600	30250	30250	30250	30200	291
489	20240910	103000	3136331350	30250	30250	30250	30200	34
490	20240910	102900	3135303000	30200	30200	30250	30200	80
491	20240910	102800	3132886400	30200	30200	30200	30200	159
492	20240910	102700	3128084600	30250	30200	30250	30200	790
493	20240910	102600	3104225750	30150	30200	30200	30150	114
494	20240910	102500	3100783950	30150	30200	30200	30150	29
495	20240910	102400	3099908450	30150	30150	30150	30100	91
496	20240910	102300	3097164850	30150	30100	30150	30050	476
497	20240910	102200	3082850500	30150	30100	30150	30100	149
498	20240910	102100	3078365500	30100	30150	30150	30100	951
499	20240910	102000	3049740000	30150	30200	30200	30150	269
500	20240910	101900	3041629350	30200	30250	30250	30100	1546
501	20240910	101800	2995004750	30250	30300	30300	30250	155
502	20240910	101700	2990309500	30300	30200	30300	30200	64
503	20240910	101600	2988372000	30200	30150	30200	30150	172
504	20240910	101500	2983178600	30150	30150	30150	30150	751
505	20240910	101400	2960535950	30150	30200	30250	30150	1732
506	20240910	101300	2908254650	30200	30200	30200	30200	431
507	20240910	101200	2895238450	30250	30200	30250	30200	259
508	20240910	101100	2887412500	30250	30300	30350	30200	368
509	20240910	101000	2876278700	30300	30350	30350	30250	111
510	20240910	100900	2872919900	30300	30300	30350	30250	500
511	20240910	100800	2857786100	30300	30300	30400	30300	164
512	20240910	100700	2852816800	30300	30400	30400	30300	363
513	20240910	100600	2841808400	30300	30300	30300	30300	310
514	20240910	100500	2832415400	30300	30300	30300	30300	159
515	20240910	100400	2827597700	30350	30350	30400	30350	32
516	20240910	100300	2826626450	30300	30300	30400	30300	47
517	20240910	100200	2825199650	30300	30450	30450	30300	1381
518	20240910	100100	2783225800	30550	30450	30550	30400	132
519	20240910	100000	2779208050	30400	30400	30400	30400	201
520	20240910	095900	2773097650	30400	30400	30400	30400	5
521	20240910	095800	2772945650	30400	30250	30400	30250	534
522	20240910	095700	2756776400	30250	30300	30300	30250	126
523	20240910	095600	2752963850	30250	30250	30250	30250	492
524	20240910	095500	2738080850	30250	30300	30300	30250	321
525	20240910	095400	2728363950	30300	30350	30350	30300	121
526	20240910	095300	2724697600	30300	30300	30300	30300	110
527	20240910	095200	2721364600	30350	30350	30400	30350	183
528	20240910	095100	2715810250	30250	30350	30350	30250	443
529	20240910	095000	2702392400	30350	30350	30350	30350	25
530	20240910	094900	2701633650	30350	30300	30400	30300	203
531	20240910	094800	2695474950	30350	30300	30400	30300	88
532	20240910	094700	2692804650	30300	30350	30400	30300	381
533	20240910	094600	2681251300	30300	30350	30350	30250	67
534	20240910	094500	2679219850	30200	30300	30350	30200	227
535	20240910	094400	2672345850	30300	30250	30300	30200	138
536	20240910	094300	2668177200	30250	30250	30350	30200	945
537	20240910	094200	2639584200	30300	30350	30400	30300	299
538	20240910	094100	2630520400	30300	30400	30400	30300	452
539	20240910	094000	2616796350	30400	30250	30400	30250	321
540	20240910	093900	2607052100	30200	30250	30250	30200	159
541	20240910	093800	2602246750	30350	30350	30350	30250	899
542	20240910	093700	2575033800	30350	30300	30350	30300	64
543	20240910	093600	2573094150	30300	30200	30300	30200	334
544	20240910	093500	2562993250	30250	30300	30300	30200	623
545	20240910	093400	2544146400	30350	30250	30350	30250	219
546	20240910	093300	2537512750	30250	30300	30350	30250	446
547	20240910	093200	2523996600	30250	30300	30350	30250	921
548	20240910	093100	2496089350	30300	30300	30300	30150	974
549	20240910	093000	2466682750	30200	30350	30350	30200	1459
550	20240910	092900	2422539400	30350	30450	30450	30350	2324
551	20240910	092800	2351857900	30450	30550	30550	30400	1004
552	20240910	092700	2321248750	30550	30550	30650	30550	514
553	20240910	092600	2305542850	30550	30650	30650	30550	1049
554	20240910	092500	2273477750	30650	30650	30700	30600	930
555	20240910	092400	2244950400	30650	30500	30650	30500	443
556	20240910	092300	2231400000	30500	30450	30550	30450	824
557	20240910	092200	2206280200	30450	30450	30450	30400	249
558	20240910	092100	2198698800	30450	30400	30450	30350	1680
559	20240910	092000	2147672400	30400	30550	30550	30300	1039
560	20240910	091900	2116100550	30450	30600	30600	30450	1058
561	20240910	091800	2083790550	30600	30700	30700	30600	355
562	20240910	091700	2072917650	30600	30650	30700	30600	1112
563	20240910	091600	2038824300	30650	30550	30650	30400	1600
564	20240910	091500	1989965750	30550	30700	30700	30550	2256
565	20240910	091400	1920949950	30650	30850	30950	30650	1620
566	20240910	091300	1871150350	31000	30950	31000	30800	1660
567	20240910	091200	1819917500	30900	30950	31050	30900	1979
568	20240910	091100	1758728450	30900	31250	31250	30900	3886
569	20240910	091000	1638035150	31250	31200	31250	31200	514
570	20240910	090900	1621982150	31150	31500	31500	31150	2051
571	20240910	090800	1557939700	31450	31350	31550	31300	1923
572	20240910	090700	1497517400	31350	31400	31500	31200	3809
573	20240910	090600	1378249400	31400	31650	31700	31350	3702
574	20240910	090500	1261556050	31600	31600	32000	31550	5714
575	20240910	090400	1079846550	31600	31600	31800	31450	6755
576	20240910	090300	866112300	31550	31700	31850	31550	4789
577	20240910	090200	714471350	31800	31500	32300	31500	11807
578	20240910	090100	338987850	31500	30800	31500	30700	7787
579	20240910	090000	97330350	30800	30700	30950	30700	3165