KissMeData/008770/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	185000	4570257500	44750	44750	44750	44750	5964
3	20240910	184900	4570257500	44750	44750	44750	44750	0
4	20240910	184800	4570257500	44750	44750	44750	44750	0
5	20240910	184700	4570257500	44750	44750	44750	44750	0
6	20240910	184600	4570257500	44750	44750	44750	44750	0
7	20240910	184500	4570257500	44750	44750	44750	44750	0
8	20240910	184400	4570257500	44750	44750	44750	44750	0
9	20240910	184300	4570257500	44750	44750	44750	44750	0
10	20240910	184200	4570257500	44750	44750	44750	44750	0
11	20240910	184100	4570257500	44750	44750	44750	44750	0
12	20240910	184000	4570257500	44750	44750	44750	44750	0
13	20240910	183900	4570257500	44750	44750	44750	44750	0
14	20240910	183800	4570257500	44750	44750	44750	44750	0
15	20240910	183700	4570257500	44750	44750	44750	44750	0
16	20240910	183600	4570257500	44750	44750	44750	44750	0
17	20240910	183500	4570257500	44750	44750	44750	44750	0
18	20240910	183400	4570257500	44750	44750	44750	44750	0
19	20240910	183300	4570257500	44750	44750	44750	44750	0
20	20240910	183200	4570257500	44750	44750	44750	44750	0
21	20240910	183100	4570257500	44750	44750	44750	44750	0
22	20240910	183000	4570257500	44750	44750	44750	44750	0
23	20240910	182900	4570257500	44750	44750	44750	44750	0
24	20240910	182800	4570257500	44750	44750	44750	44750	0
25	20240910	182700	4570257500	44750	44750	44750	44750	0
26	20240910	182600	4570257500	44750	44750	44750	44750	0
27	20240910	182500	4570257500	44750	44750	44750	44750	0
28	20240910	182400	4570257500	44750	44750	44750	44750	0
29	20240910	182300	4570257500	44750	44750	44750	44750	0
30	20240910	182200	4570257500	44750	44750	44750	44750	0
31	20240910	182100	4570257500	44750	44750	44750	44750	0
32	20240910	182000	4570257500	44750	44750	44750	44750	5964
33	20240910	181900	4570257500	44750	44750	44750	44750	0
34	20240910	181800	4570257500	44750	44750	44750	44750	0
35	20240910	181700	4570257500	44750	44750	44750	44750	0
36	20240910	181600	4570257500	44750	44750	44750	44750	0
37	20240910	181500	4570257500	44750	44750	44750	44750	0
38	20240910	181400	4570257500	44750	44750	44750	44750	0
39	20240910	181300	4570257500	44750	44750	44750	44750	0
40	20240910	181200	4570257500	44750	44750	44750	44750	0
41	20240910	181100	4570257500	44750	44750	44750	44750	0
42	20240910	181000	4570257500	44750	44750	44750	44750	0
43	20240910	180900	4570257500	44750	44750	44750	44750	0
44	20240910	180800	4570257500	44750	44750	44750	44750	0
45	20240910	180700	4570257500	44750	44750	44750	44750	0
46	20240910	180600	4570257500	44750	44750	44750	44750	0
47	20240910	180500	4570257500	44750	44750	44750	44750	0
48	20240910	180400	4570257500	44750	44750	44750	44750	0
49	20240910	180300	4570257500	44750	44750	44750	44750	0
50	20240910	180200	4570257500	44750	44750	44750	44750	0
51	20240910	180100	4570257500	44750	44750	44750	44750	0
52	20240910	180000	4570257500	44750	44750	44750	44750	0
53	20240910	175900	4570257500	44750	44750	44750	44750	0
54	20240910	175800	4570257500	44750	44750	44750	44750	0
55	20240910	175700	4570257500	44750	44750	44750	44750	0
56	20240910	175600	4570257500	44750	44750	44750	44750	0
57	20240910	175500	4570257500	44750	44750	44750	44750	0
58	20240910	175400	4570257500	44750	44750	44750	44750	0
59	20240910	175300	4570257500	44750	44750	44750	44750	0
60	20240910	175200	4570257500	44750	44750	44750	44750	0
61	20240910	175100	4570257500	44750	44750	44750	44750	0
62	20240910	175000	4570257500	44750	44750	44750	44750	5964
63	20240910	174900	4570257500	44750	44750	44750	44750	0
64	20240910	174800	4570257500	44750	44750	44750	44750	0
65	20240910	174700	4570257500	44750	44750	44750	44750	0
66	20240910	174600	4570257500	44750	44750	44750	44750	0
67	20240910	174500	4570257500	44750	44750	44750	44750	0
68	20240910	174400	4570257500	44750	44750	44750	44750	0
69	20240910	174300	4570257500	44750	44750	44750	44750	0
70	20240910	174200	4570257500	44750	44750	44750	44750	0
71	20240910	174100	4570257500	44750	44750	44750	44750	0
72	20240910	174000	4570257500	44750	44750	44750	44750	0
73	20240910	173900	4570257500	44750	44750	44750	44750	0
74	20240910	173800	4570257500	44750	44750	44750	44750	0
75	20240910	173700	4570257500	44750	44750	44750	44750	0
76	20240910	173600	4570257500	44750	44750	44750	44750	0
77	20240910	173500	4570257500	44750	44750	44750	44750	0
78	20240910	173400	4570257500	44750	44750	44750	44750	0
79	20240910	173300	4570257500	44750	44750	44750	44750	0
80	20240910	173200	4570257500	44750	44750	44750	44750	0
81	20240910	173100	4570257500	44750	44750	44750	44750	0
82	20240910	173000	4570257500	44750	44750	44750	44750	0
83	20240910	172900	4570257500	44750	44750	44750	44750	0
84	20240910	172800	4570257500	44750	44750	44750	44750	0
85	20240910	172700	4570257500	44750	44750	44750	44750	0
86	20240910	172600	4570257500	44750	44750	44750	44750	0
87	20240910	172500	4570257500	44750	44750	44750	44750	0
88	20240910	172400	4570257500	44750	44750	44750	44750	0
89	20240910	172300	4570257500	44750	44750	44750	44750	0
90	20240910	172200	4570257500	44750	44750	44750	44750	0
91	20240910	172100	4570257500	44750	44750	44750	44750	0
92	20240910	172000	4570257500	44750	44750	44750	44750	5964
93	20240910	171900	4570257500	44750	44750	44750	44750	0
94	20240910	171800	4570257500	44750	44750	44750	44750	0
95	20240910	171700	4570257500	44750	44750	44750	44750	0
96	20240910	171600	4570257500	44750	44750	44750	44750	0
97	20240910	171500	4570257500	44750	44750	44750	44750	0
98	20240910	171400	4570257500	44750	44750	44750	44750	0
99	20240910	171300	4570257500	44750	44750	44750	44750	0
100	20240910	171200	4570257500	44750	44750	44750	44750	0
101	20240910	171100	4570257500	44750	44750	44750	44750	0
102	20240910	171000	4570257500	44750	44750	44750	44750	0
103	20240910	170900	4570257500	44750	44750	44750	44750	0
104	20240910	170800	4570257500	44750	44750	44750	44750	0
105	20240910	170700	4570257500	44750	44750	44750	44750	0
106	20240910	170600	4570257500	44750	44750	44750	44750	0
107	20240910	170500	4570257500	44750	44750	44750	44750	0
108	20240910	170400	4570257500	44750	44750	44750	44750	0
109	20240910	170300	4570257500	44750	44750	44750	44750	0
110	20240910	170200	4570257500	44750	44750	44750	44750	0
111	20240910	170100	4570257500	44750	44750	44750	44750	0
112	20240910	170000	4570257500	44750	44750	44750	44750	0
113	20240910	165900	4570257500	44750	44750	44750	44750	0
114	20240910	165800	4570257500	44750	44750	44750	44750	0
115	20240910	165700	4570257500	44750	44750	44750	44750	0
116	20240910	165600	4570257500	44750	44750	44750	44750	0
117	20240910	165500	4570257500	44750	44750	44750	44750	0
118	20240910	165400	4570257500	44750	44750	44750	44750	0
119	20240910	165300	4570257500	44750	44750	44750	44750	0
120	20240910	165200	4570257500	44750	44750	44750	44750	0
121	20240910	165100	4570257500	44750	44750	44750	44750	0
122	20240910	165000	4570257500	44750	44750	44750	44750	5964
123	20240910	164900	4570257500	44750	44750	44750	44750	0
124	20240910	164800	4570257500	44750	44750	44750	44750	0
125	20240910	164700	4570257500	44750	44750	44750	44750	0
126	20240910	164600	4570257500	44750	44750	44750	44750	0
127	20240910	164500	4570257500	44750	44750	44750	44750	0
128	20240910	164400	4570257500	44750	44750	44750	44750	0
129	20240910	164300	4570257500	44750	44750	44750	44750	0
130	20240910	164200	4570257500	44750	44750	44750	44750	0
131	20240910	164100	4570257500	44750	44750	44750	44750	0
132	20240910	164000	4570257500	44750	44750	44750	44750	0
133	20240910	163900	4570257500	44750	44750	44750	44750	0
134	20240910	163800	4570257500	44750	44750	44750	44750	0
135	20240910	163700	4570257500	44750	44750	44750	44750	0
136	20240910	163600	4570257500	44750	44750	44750	44750	0
137	20240910	163500	4570257500	44750	44750	44750	44750	0
138	20240910	163400	4570257500	44750	44750	44750	44750	0
139	20240910	163300	4570257500	44750	44750	44750	44750	0
140	20240910	163200	4570257500	44750	44750	44750	44750	0
141	20240910	163100	4570257500	44750	44750	44750	44750	0
142	20240910	163000	4570257500	44750	44750	44750	44750	0
143	20240910	162900	4570257500	44750	44750	44750	44750	0
144	20240910	162800	4570257500	44750	44750	44750	44750	0
145	20240910	162700	4570257500	44750	44750	44750	44750	0
146	20240910	162600	4570257500	44750	44750	44750	44750	0
147	20240910	162500	4570257500	44750	44750	44750	44750	0
148	20240910	162400	4570257500	44750	44750	44750	44750	0
149	20240910	162300	4570257500	44750	44750	44750	44750	0
150	20240910	162200	4570257500	44750	44750	44750	44750	0
151	20240910	162100	4570257500	44750	44750	44750	44750	0
152	20240910	162000	4570257500	44750	44750	44750	44750	5964
153	20240910	161900	4570257500	44750	44750	44750	44750	0
154	20240910	161800	4570257500	44750	44750	44750	44750	0
155	20240910	161700	4570257500	44750	44750	44750	44750	0
156	20240910	161600	4570257500	44750	44750	44750	44750	0
157	20240910	161500	4570257500	44750	44750	44750	44750	0
158	20240910	161400	4570257500	44750	44750	44750	44750	0
159	20240910	161300	4570257500	44750	44750	44750	44750	0
160	20240910	161200	4570257500	44750	44750	44750	44750	0
161	20240910	161100	4570257500	44750	44750	44750	44750	0
162	20240910	161000	4570257500	44750	44750	44750	44750	0
163	20240910	160900	4570257500	44750	44750	44750	44750	0
164	20240910	160800	4570257500	44750	44750	44750	44750	0
165	20240910	160700	4570257500	44750	44750	44750	44750	0
166	20240910	160600	4570257500	44750	44750	44750	44750	0
167	20240910	160500	4570257500	44750	44750	44750	44750	0
168	20240910	160400	4570257500	44750	44750	44750	44750	0
169	20240910	160300	4570257500	44750	44750	44750	44750	0
170	20240910	160200	4570257500	44750	44750	44750	44750	0
171	20240910	160100	4570257500	44750	44750	44750	44750	0
172	20240910	160000	4570257500	44750	44750	44750	44750	0
173	20240910	155900	4570257500	44750	44750	44750	44750	0
174	20240910	155800	4570257500	44750	44750	44750	44750	0
175	20240910	155700	4570257500	44750	44750	44750	44750	0
176	20240910	155600	4570257500	44750	44750	44750	44750	0
177	20240910	155500	4570257500	44750	44750	44750	44750	0
178	20240910	155400	4570257500	44750	44750	44750	44750	0
179	20240910	155300	4570257500	44750	44750	44750	44750	0
180	20240910	155200	4570257500	44750	44750	44750	44750	0
181	20240910	155100	4570257500	44750	44750	44750	44750	0
182	20240910	155000	4570257500	44750	44750	44750	44750	5964
183	20240910	154900	4570257500	44750	44750	44750	44750	0
184	20240910	154800	4570257500	44750	44750	44750	44750	0
185	20240910	154700	4570257500	44750	44750	44750	44750	0
186	20240910	154600	4570257500	44750	44750	44750	44750	0
187	20240910	154500	4570257500	44750	44750	44750	44750	0
188	20240910	154400	4570257500	44750	44750	44750	44750	0
189	20240910	154300	4570257500	44750	44750	44750	44750	0
190	20240910	154200	4570257500	44750	44750	44750	44750	0
191	20240910	154100	4570257500	44750	44750	44750	44750	0
192	20240910	154000	4570257500	44750	44750	44750	44750	0
193	20240910	153900	4570257500	44750	44750	44750	44750	0
194	20240910	153800	4570257500	44750	44750	44750	44750	0
195	20240910	153700	4570257500	44750	44750	44750	44750	0
196	20240910	153600	4570257500	44750	44750	44750	44750	0
197	20240910	153500	4570257500	44750	44750	44750	44750	0
198	20240910	153400	4570257500	44750	44750	44750	44750	0
199	20240910	153300	4570257500	44750	44750	44750	44750	0
200	20240910	153200	4570257500	44750	44750	44750	44750	0
201	20240910	153100	4570257500	44750	44750	44750	44750	0
202	20240910	153000	4570257500	44750	44750	44750	44750	5964
203	20240910	152900	4303368500	44700	44700	44700	44700	0
204	20240910	152800	4303368500	44700	44700	44700	44700	0
205	20240910	152700	4303368500	44700	44700	44700	44700	0
206	20240910	152600	4303368500	44700	44700	44700	44700	0
207	20240910	152500	4303368500	44700	44700	44700	44700	0
208	20240910	152400	4303368500	44700	44700	44700	44700	0
209	20240910	152300	4303368500	44700	44700	44700	44700	0
210	20240910	152200	4303368500	44700	44700	44700	44700	0
211	20240910	152100	4303368500	44700	44700	44700	44700	0
212	20240910	152000	4303368500	44700	44700	44700	44700	0
213	20240910	151900	4303368500	44700	44650	44700	44650	138
214	20240910	151800	4297205250	44650	44650	44700	44650	145
215	20240910	151700	4290730950	44650	44650	44700	44650	427
216	20240910	151600	4271654150	44700	44700	44700	44650	212
217	20240910	151500	4262186950	44650	44650	44700	44650	170
218	20240910	151400	4254596150	44650	44650	44700	44650	126
219	20240910	151300	4248970000	44650	44700	44700	44650	767
220	20240910	151200	4214721600	44650	44650	44700	44650	480
221	20240910	151100	4193272950	44700	44650	44700	44650	147
222	20240910	151000	4186706250	44650	44650	44700	44650	228
223	20240910	150900	4176526000	44700	44700	44700	44650	257
224	20240910	150800	4165044900	44700	44700	44700	44650	640
225	20240910	150700	4136437950	44650	44700	44700	44650	147
226	20240910	150600	4129869100	44700	44700	44700	44650	272
227	20240910	150500	4117713150	44700	44650	44700	44650	181
228	20240910	150400	4109631350	44700	44650	44700	44650	149
229	20240910	150300	4102978250	44650	44750	44750	44650	1758
230	20240910	150200	4024431150	44700	44700	44750	44700	79
231	20240910	150100	4020899650	44700	44750	44750	44700	144
232	20240910	150000	4014462350	44700	44700	44750	44700	156
233	20240910	145900	4007484000	44750	44750	44750	44750	103
234	20240910	145800	4002874750	44750	44750	44750	44750	78
235	20240910	145700	3999384250	44700	44650	44700	44650	165
236	20240910	145600	3992008850	44650	44700	44750	44650	102
237	20240910	145500	3987450650	44650	44700	44700	44650	50
238	20240910	145400	3985217850	44700	44750	44750	44700	136
239	20240910	145300	3979133500	44700	44700	44700	44650	85
240	20240910	145200	3975334100	44700	44700	44750	44700	91
241	20240910	145100	3971266300	44750	44700	44750	44700	213
242	20240910	145000	3961740750	44700	44700	44700	44650	194
243	20240910	144900	3953074150	44650	44700	44700	44650	563
244	20240910	144800	3927908100	44700	44700	44700	44650	236
245	20240910	144700	3917368950	44700	44700	44700	44650	253
246	20240910	144600	3906061450	44650	44700	44700	44650	246
247	20240910	144500	3895071800	44700	44700	44700	44650	237
248	20240910	144400	3884489100	44700	44700	44700	44650	38
249	20240910	144300	3882791400	44700	44700	44750	44650	858
250	20240910	144200	3844444800	44650	44700	44700	44650	440
251	20240910	144100	3824777350	44700	44700	44700	44700	72
252	20240910	144000	3821558950	44750	44750	44750	44700	166
253	20240910	143900	3814132450	44750	44750	44800	44750	56
254	20240910	143800	3811626300	44750	44750	44750	44750	770
255	20240910	143700	3777168800	44800	44750	44800	44750	205
256	20240910	143600	3767994500	44750	44800	44800	44750	44
257	20240910	143500	3766025200	44800	44800	44800	44750	542
258	20240910	143400	3741745000	44800	44800	44800	44750	116
259	20240910	143300	3736553350	44800	44750	44800	44750	311
260	20240910	143200	3722621800	44800	44800	44800	44800	73
261	20240910	143100	3719351400	44750	44800	44800	44750	49
262	20240910	143000	3717157800	44800	44850	44850	44800	74
263	20240910	142900	3713841500	44800	44800	44800	44750	222
264	20240910	142800	3703898800	44800	44750	44800	44750	124
265	20240910	142700	3698349400	44800	44750	44800	44750	256
266	20240910	142600	3686889900	44800	44750	44800	44750	39
267	20240910	142500	3685144450	44750	44800	44800	44750	141
268	20240910	142400	3678834600	44850	44800	44850	44750	76
269	20240910	142300	3675430900	44800	44750	44800	44750	198
270	20240910	142200	3666566600	44750	44800	44800	44750	79
271	20240910	142100	3663030800	44750	44750	44750	44750	33
272	20240910	142000	3661554050	44750	44750	44800	44750	170
273	20240910	141900	3653941500	44800	44800	44800	44750	62
274	20240910	141800	3651165550	44800	44750	44800	44750	179
275	20240910	141700	3643149750	44800	44800	44800	44800	37
276	20240910	141600	3641492150	44750	44750	44750	44700	167
277	20240910	141500	3634022300	44750	44700	44750	44650	414
278	20240910	141400	3615516500	44650	44650	44700	44650	70
279	20240910	141300	3612390900	44650	44700	44700	44650	118
280	20240910	141200	3607119250	44700	44700	44700	44700	164
281	20240910	141100	3599788450	44650	44700	44700	44650	209
282	20240910	141000	3590453100	44700	44650	44700	44650	155
283	20240910	140900	3583529450	44650	44650	44700	44650	207
284	20240910	140800	3574281800	44650	44650	44700	44650	144
285	20240910	140700	3567851950	44650	44700	44700	44650	761
286	20240910	140600	3533870350	44700	44650	44700	44650	377
287	20240910	140500	3517018650	44700	44650	44700	44650	13
288	20240910	140400	3516438050	44650	44700	44700	44650	118
289	20240910	140300	3511169150	44650	44650	44650	44650	44
290	20240910	140200	3509204550	44700	44700	44700	44650	13
291	20240910	140100	3508623950	44700	44700	44700	44650	43
292	20240910	140000	3506703850	44650	44700	44700	44650	204
293	20240910	135900	3497594850	44650	44650	44650	44600	3019
294	20240910	135800	3362798800	44650	44650	44650	44650	197
295	20240910	135700	3354002750	44600	44650	44650	44600	281
296	20240910	135600	3341468550	44650	44650	44650	44600	145
297	20240910	135500	3335001050	44650	44600	44650	44600	65
298	20240910	135400	3332098850	44650	44700	44700	44600	919
299	20240910	135300	3291062450	44700	44700	44700	44700	27
300	20240910	135200	3289855550	44700	44700	44700	44650	191
301	20240910	135100	3281324450	44650	44700	44700	44650	926
302	20240910	135000	3239973950	44650	44700	44700	44650	146
303	20240910	134900	3233451800	44700	44700	44700	44650	354
304	20240910	134800	3217644550	44700	44700	44700	44650	198
305	20240910	134700	3208798450	44700	44650	44700	44650	41
306	20240910	134600	3206966900	44650	44650	44700	44650	821
307	20240910	134500	3170273900	44650	44650	44700	44650	30
308	20240910	134400	3168934250	44700	44650	44700	44650	236
309	20240910	134300	3158395500	44650	44700	44700	44650	182
310	20240910	134200	3150261600	44650	44650	44700	44650	155
311	20240910	134100	3143334750	44700	44700	44750	44700	645
312	20240910	134000	3114503150	44700	44750	44850	44700	804
313	20240910	133900	3078551750	44750	44800	44800	44750	95
314	20240910	133800	3074296500	44750	44800	44800	44750	999
315	20240910	133700	3029586200	44800	44800	44800	44750	50
316	20240910	133600	3027346700	44800	44800	44800	44750	39
317	20240910	133500	3025600950	44800	44800	44800	44800	22
318	20240910	133400	3024615350	44800	44750	44800	44750	57
319	20240910	133300	3022064100	44750	44800	44800	44750	203
320	20240910	133200	3012970700	44800	44850	44850	44800	822
321	20240910	133100	2976143300	44850	44800	44850	44800	409
322	20240910	133000	2957816150	44800	44850	44850	44800	180
323	20240910	132900	2949745100	44800	44900	44900	44800	42
324	20240910	132800	2947862550	44800	44850	44850	44800	1058
325	20240910	132700	2900426250	44850	44850	44850	44850	112
326	20240910	132600	2895403050	44800	44850	44900	44800	612
327	20240910	132500	2867955000	44900	44850	44900	44850	175
328	20240910	132400	2860103550	44850	44850	44900	44850	35
329	20240910	132300	2858533700	44850	44850	44900	44850	80
330	20240910	132200	2854943750	44850	44850	44850	44850	26
331	20240910	132100	2853777650	44850	44850	44850	44850	1
332	20240910	132000	2853732800	44850	44850	44850	44850	95
333	20240910	131900	2849472050	44850	44800	44850	44800	536
334	20240910	131800	2825442550	44850	44900	44900	44800	708
335	20240910	131700	2793706650	44900	44900	44900	44850	2612
336	20240910	131600	2676482850	44900	44900	44900	44900	321
337	20240910	131500	2662069950	44950	44900	44950	44900	319
338	20240910	131400	2647746400	44900	44950	44950	44900	90
339	20240910	131300	2643702500	44900	44950	44950	44900	693
340	20240910	131200	2612586700	44900	44900	44950	44900	111
341	20240910	131100	2607602750	44900	44900	44950	44900	138
342	20240910	131000	2601406150	44900	44900	44950	44900	407
343	20240910	130900	2583125550	44950	44900	44950	44900	111
344	20240910	130800	2578137850	44950	44900	44950	44900	139
345	20240910	130700	2571891550	44950	44950	44950	44900	66
346	20240910	130600	2568926750	44950	44900	44950	44900	256
347	20240910	130500	2557421350	44950	44900	44950	44900	152
348	20240910	130400	2550596450	44900	44950	44950	44900	226
349	20240910	130300	2540445250	44900	44950	44950	44900	27
350	20240910	130200	2539232850	44950	44950	44950	44900	88
351	20240910	130100	2535277750	44950	44950	44950	44900	80
352	20240910	130000	2531684750	44950	44950	44950	44900	398
353	20240910	125900	2513795800	44950	44900	44950	44900	43
354	20240910	125800	2511863950	44950	44900	44950	44900	58
355	20240910	125700	2509259300	44900	44900	44950	44900	39
356	20240910	125600	2507508100	44900	44900	44900	44900	37
357	20240910	125500	2505846800	44900	44950	45000	44900	111
358	20240910	125400	2500858300	44950	45000	45000	44950	76
359	20240910	125300	2497442050	44950	44950	45000	44950	121
360	20240910	125200	2492003050	44950	44900	44950	44900	182
361	20240910	125100	2483823200	44900	44950	44950	44900	516
362	20240910	125000	2460654500	44950	44950	44950	44900	334
363	20240910	124900	2445642050	44950	44900	44950	44900	64
364	20240910	124800	2442768050	44900	44950	44950	44900	141
365	20240910	124700	2436436350	44900	44950	44950	44900	1259
366	20240910	124600	2379853300	45000	44950	45000	44950	1565
367	20240910	124500	2309506100	45000	44950	45000	44950	43
368	20240910	124400	2307573050	44950	44950	44950	44950	66
369	20240910	124300	2304606350	44950	45000	45000	44950	112
370	20240910	124200	2299566950	44950	44950	45000	44950	116
371	20240910	124100	2294352600	44950	44950	45000	44950	61
372	20240910	124000	2291610500	44950	44950	45000	44950	170
373	20240910	123900	2283968500	44950	45000	45000	44950	38
374	20240910	123800	2282260050	45000	45000	45000	45000	1
375	20240910	123700	2282215050	45000	44950	45000	44950	126
376	20240910	123600	2276545550	45100	45000	45100	44950	212
377	20240910	123500	2267003250	45000	45050	45100	45000	971
378	20240910	123400	2223278400	45050	45000	45050	45000	77
379	20240910	123300	2219811800	45000	45000	45050	45000	132
380	20240910	123200	2213868650	45000	45000	45000	45000	94
381	20240910	123100	2209638650	45100	45000	45100	45000	35
382	20240910	123000	2208063550	45000	45050	45050	45000	68
383	20240910	122900	2205002450	45000	45050	45050	45000	12
384	20240910	122800	2204462350	45000	45000	45000	45000	57
385	20240910	122700	2201897350	45050	45050	45100	45000	222
386	20240910	122600	2191899600	45050	45100	45100	45050	6
387	20240910	122500	2191629200	45100	45000	45100	45000	24
388	20240910	122400	2190547250	45000	45050	45050	45000	62
389	20240910	122300	2187756950	45050	45050	45050	45050	10
390	20240910	122200	2187306450	45000	45050	45050	45000	573
391	20240910	122100	2161495750	45050	45000	45050	45000	11
392	20240910	122000	2161000700	45050	45000	45050	44950	2534
393	20240910	121900	2046968000	45000	45000	45000	45000	50
394	20240910	121800	2044718000	45000	45050	45050	45000	2106
395	20240910	121700	1949947750	45000	45000	45050	45000	1306
396	20240910	121600	1891177500	45000	45050	45050	45000	101
397	20240910	121500	1886630850	45050	45050	45050	45000	1071
398	20240910	121400	1838384250	45050	45100	45100	45050	59
399	20240910	121300	1835725150	45050	45050	45100	45050	72
400	20240910	121200	1832481000	45100	45100	45100	45050	101
401	20240910	121100	1827929650	45100	45050	45100	45050	176
402	20240910	121000	1819997050	45050	45050	45050	45050	122
403	20240910	120900	1814500950	45100	45100	45100	45050	72
404	20240910	120800	1811256600	45100	45100	45100	45100	33
405	20240910	120700	1809768300	45100	45100	45100	45050	20
406	20240910	120600	1808867050	45100	45050	45100	45050	196
407	20240910	120500	1800030950	45100	45100	45100	45050	155
408	20240910	120400	1793041950	45100	45050	45100	45050	6
409	20240910	120300	1792771600	45100	45150	45150	45100	159
410	20240910	120200	1785600600	45100	45100	45100	45100	50
411	20240910	120100	1783345600	45100	45300	45300	45100	63
412	20240910	120000	1780503900	45300	45100	45350	45100	17
413	20240910	115900	1779733950	45350	45150	45350	45150	800
414	20240910	115800	1743521400	45100	45100	45100	45100	45
415	20240910	115700	1741491900	45050	45100	45100	45050	256
416	20240910	115600	1729954150	45100	45050	45100	45050	179
417	20240910	115500	1721884150	45100	45050	45100	45050	40
418	20240910	115400	1720082100	45050	45100	45100	45050	841
419	20240910	115300	1682188350	45100	45100	45100	45100	124
420	20240910	115200	1676595950	45100	45100	45100	45100	61
421	20240910	115100	1673844850	45100	45050	45100	45050	60
422	20240910	115000	1671141800	45100	45100	45100	45100	126
423	20240910	114900	1665459200	45100	45100	45100	45100	18
424	20240910	114800	1664647400	45150	45150	45150	45150	1
425	20240910	114700	1664602250	45100	45100	45100	45100	225
426	20240910	114600	1654454750	45100	45100	45100	45100	103
427	20240910	114500	1649809450	45100	45100	45100	45100	1
428	20240910	114400	1649764350	45100	45100	45100	45100	36
429	20240910	114300	1648140750	45150	45150	45150	45150	278
430	20240910	114200	1635589050	45150	45150	45150	45150	22
431	20240910	114100	1634595750	45150	45150	45150	45150	0
432	20240910	114000	1634595750	45150	45150	45150	45150	5
433	20240910	113900	1634370000	45200	45200	45200	45200	0
434	20240910	113800	1634370000	45200	45200	45200	45150	123
435	20240910	113700	1628814200	45300	45200	45300	45200	797
436	20240910	113600	1592748050	45150	45150	45150	45150	121
437	20240910	113500	1587284900	45150	45100	45150	45100	29
438	20240910	113400	1585976950	45100	45100	45100	45100	297
439	20240910	113300	1572582250	45100	45100	45100	45100	27
440	20240910	113200	1571364550	45100	45100	45100	45100	63
441	20240910	113100	1568523250	45100	45100	45100	45100	30
442	20240910	113000	1567170250	45050	45100	45100	45050	151
443	20240910	112900	1560364150	45100	45100	45100	45100	47
444	20240910	112800	1558244450	45100	45100	45100	45100	89
445	20240910	112700	1554230550	45100	45050	45100	45050	102
446	20240910	112600	1549634950	45100	45100	45100	45050	187
447	20240910	112500	1541203500	45100	45050	45100	45050	85
448	20240910	112400	1537372100	45100	45050	45100	45050	80
449	20240910	112300	1533767050	45100	45100	45100	45050	70
450	20240910	112200	1530613000	45100	45100	45100	45050	90
451	20240910	112100	1526555200	45100	45100	45100	45100	5
452	20240910	112000	1526329700	45050	45050	45100	45050	408
453	20240910	111900	1507947900	45100	45100	45100	45050	83
454	20240910	111800	1504207400	45100	45100	45100	45100	425
455	20240910	111700	1485039900	45050	45100	45100	45050	62
456	20240910	111600	1482245150	45100	45100	45100	45100	18
457	20240910	111500	1481433350	45100	45050	45100	45050	99
458	20240910	111400	1476971800	45050	45100	45100	45050	124
459	20240910	111300	1471380250	45150	45150	45150	45050	240
460	20240910	111200	1460556250	45150	45150	45150	45150	6
461	20240910	111100	1460285350	45100	45100	45150	45100	474
462	20240910	111000	1438901100	45150	45100	45150	45100	748
463	20240910	110900	1405141300	45100	45100	45100	45100	107
464	20240910	110800	1400315600	45100	45100	45150	45100	100
465	20240910	110700	1395805500	45100	45100	45100	45100	101
466	20240910	110600	1391250400	45100	45150	45150	45100	1044
467	20240910	110500	1344165950	45150	45150	45150	45150	156
468	20240910	110400	1337122550	45150	45150	45150	45150	1285
469	20240910	110300	1279104800	45200	45250	45250	45200	250
470	20240910	110200	1267804450	45250	45250	45250	45250	159
471	20240910	110100	1260609700	45250	45250	45250	45200	62
472	20240910	110000	1257806350	45200	45250	45250	45200	88
473	20240910	105900	1253828650	45200	45200	45200	45200	304
474	20240910	105800	1240087850	45200	45300	45300	45200	112
475	20240910	105700	1235017750	45300	45250	45300	45200	1296
476	20240910	105600	1176437600	45250	45200	45250	45200	178
477	20240910	105500	1168389650	45200	45200	45250	45200	129
478	20240910	105400	1162554100	45250	45250	45250	45250	7
479	20240910	105300	1162237350	45250	45200	45400	45200	228
480	20240910	105200	1151911250	45200	45250	45350	45200	684
481	20240910	105100	1120921200	45250	45250	45250	45250	3
482	20240910	105000	1120785450	45250	45200	45250	45200	60
483	20240910	104900	1118070800	45200	45200	45250	45150	152
484	20240910	104800	1111199900	45200	45100	45200	45100	426
485	20240910	104700	1091963450	45150	45150	45150	45100	118
486	20240910	104600	1086639650	45150	45150	45150	45100	2099
487	20240910	104500	991930650	45150	45150	45200	45150	237
488	20240910	104400	981229950	45150	45150	45150	45150	169
489	20240910	104300	973599600	45150	45150	45200	45150	203
490	20240910	104200	964433850	45200	45150	45250	45150	101
491	20240910	104100	959873450	45250	45250	45250	45150	433
492	20240910	104000	940302750	45250	45200	45300	45200	369
493	20240910	103900	923620350	45200	45250	45300	45200	85
494	20240910	103800	919776550	45200	45300	45300	45200	198
495	20240910	103700	910826850	45200	45250	45250	45200	295
496	20240910	103600	897480300	45250	45250	45300	45250	75
497	20240910	103500	894085250	45250	45250	45250	45250	178
498	20240910	103400	886030750	45250	45300	45300	45250	300
499	20240910	103300	872442200	45300	45300	45300	45300	81
500	20240910	103200	868772900	45350	45350	45350	45350	148
501	20240910	103100	862061100	45350	45350	45400	45350	458
502	20240910	103000	841290300	45350	45350	45400	45350	67
503	20240910	102900	838251800	45350	45400	45400	45350	644
504	20240910	102800	809017050	45400	45400	45400	45400	20
505	20240910	102700	808109050	45350	45400	45400	45350	212
506	20240910	102600	798494300	45400	45400	45400	45350	407
507	20240910	102500	780023550	45350	45350	45400	45350	74
508	20240910	102400	776667050	45350	45350	45350	45350	43
509	20240910	102300	774717000	45350	45350	45350	45350	4
510	20240910	102200	774535600	45350	45350	45350	45350	70
511	20240910	102100	771361100	45350	45350	45350	45350	25
512	20240910	102000	770227350	45400	45400	45400	45350	11
513	20240910	101900	769728000	45350	45350	45350	45350	4
514	20240910	101800	769546600	45350	45400	45400	45350	105
515	20240910	101700	764783750	45400	45400	45400	45350	51
516	20240910	101600	762470150	45350	45350	45350	45350	26
517	20240910	101500	761291050	45350	45350	45350	45350	1
518	20240910	101400	761245700	45350	45400	45400	45350	85
519	20240910	101300	757388800	45400	45400	45400	45400	193
520	20240910	101200	748626600	45400	45350	45400	45350	486
521	20240910	101100	726573000	45350	45350	45400	45350	51
522	20240910	101000	724259900	45350	45350	45400	45350	58
523	20240910	100900	721629550	45350	45350	45350	45350	23
524	20240910	100800	720586500	45350	45400	45400	45350	39
525	20240910	100700	718817500	45400	45450	45450	45400	4
526	20240910	100600	718635850	45450	45450	45450	45450	11
527	20240910	100500	718135900	45450	45450	45450	45400	220
528	20240910	100400	708146450	45400	45450	45450	45400	36
529	20240910	100300	706511550	45400	45400	45400	45400	231
530	20240910	100200	696024150	45400	45400	45400	45400	18
531	20240910	100100	695206950	45400	45400	45450	45400	207
532	20240910	100000	685809050	45400	45400	45450	45350	628
533	20240910	095900	657297400	45350	45350	45350	45350	101
534	20240910	095800	652717050	45350	45350	45400	45350	20
535	20240910	095700	651809250	45350	45350	45350	45350	54
536	20240910	095600	649360350	45350	45350	45350	45350	6
537	20240910	095500	649088250	45400	45400	45400	45350	97
538	20240910	095400	644687250	45350	45350	45400	45350	55
539	20240910	095300	642190350	45350	45350	45400	45350	241
540	20240910	095200	631260500	45350	45350	45400	45350	94
541	20240910	095100	626996800	45400	45350	45400	45350	15
542	20240910	095000	626316000	45400	45350	45400	45350	28
543	20240910	094900	625045550	45350	45400	45400	45350	53
544	20240910	094800	622640800	45350	45400	45400	45350	130
545	20240910	094700	616741150	45400	45350	45400	45350	38
546	20240910	094600	615017350	45300	45350	45350	45300	68
547	20240910	094500	611933750	45300	45300	45400	45300	191
548	20240910	094400	603270900	45350	45350	45350	45300	63
549	20240910	094300	600413900	45350	45350	45350	45350	27
550	20240910	094200	599189450	45350	45350	45350	45350	2
551	20240910	094100	599098750	45350	45350	45350	45300	483
552	20240910	094000	577195950	45350	45200	45400	45200	971
553	20240910	093900	533227600	45250	45250	45250	45250	3
554	20240910	093800	533091850	45250	45200	45250	45150	175
555	20240910	093700	525186500	45250	45200	45250	45200	16
556	20240910	093600	524462750	45200	45200	45200	45150	52
557	20240910	093500	522112400	45150	45200	45200	45150	169
558	20240910	093400	514475550	45200	45200	45200	45200	125
559	20240910	093300	508825550	45200	45250	45250	45200	51
560	20240910	093200	506518300	45250	45300	45400	45250	151
561	20240910	093100	499675950	45300	45250	45300	45200	68
562	20240910	093000	496597550	45250	45250	45250	45200	121
563	20240910	092900	491124250	45250	45250	45250	45250	76
564	20240910	092800	487685250	45250	45300	45300	45250	85
565	20240910	092700	483838900	45300	45300	45350	45300	28
566	20240910	092600	482570450	45350	45200	45350	45200	45
567	20240910	092500	480533450	45200	45250	45250	45200	689
568	20240910	092400	449390400	45250	45300	45300	45200	152
569	20240910	092300	442513800	45300	45250	45300	45250	7
570	20240910	092200	442197000	45300	45350	45400	45250	270
571	20240910	092100	429952650	45350	45300	45350	45250	142
572	20240910	092000	423520200	45300	45200	45300	45200	241
573	20240910	091900	412611500	45200	45200	45250	45200	152
574	20240910	091800	405739750	45250	45200	45250	45200	12
575	20240910	091700	405197250	45150	45100	45200	45100	81
576	20240910	091600	401539700	45100	45150	45150	45100	274
577	20240910	091500	389171750	45150	45200	45200	45150	216
578	20240910	091400	379418250	45200	45250	45250	45150	340
579	20240910	091300	364054700	45200	45300	45300	45200	161
580	20240910	091200	356769800	45250	45250	45250	45250	47
581	20240910	091100	354643050	45250	45350	45350	45200	490
582	20240910	091000	332442950	45350	45350	45350	45350	76
583	20240910	090900	328996350	45250	45200	45300	45150	68
584	20240910	090800	325920950	45150	45250	45350	45150	124
585	20240910	090700	320313800	45250	45400	45400	45250	525
586	20240910	090600	296511000	45400	45600	45600	45400	282
587	20240910	090500	283704900	45450	45500	45650	45400	570
588	20240910	090400	257723650	45400	45500	45600	45400	60
589	20240910	090300	254996600	45500	45400	45550	45400	142
590	20240910	090200	248533250	45400	45400	45650	45400	1084
591	20240910	090100	199116850	45600	45700	45700	45400	700
592	20240910	090000	167228850	45700	45350	45700	45350	3680