KissMeData/000850/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	183200	1303765750	29450	29450	29450	29450	1510
3	20240927	183100	1303765750	29450	29450	29450	29450	0
4	20240927	183000	1303765750	29450	29450	29450	29450	0
5	20240927	182900	1303765750	29450	29450	29450	29450	0
6	20240927	182800	1303765750	29450	29450	29450	29450	0
7	20240927	182700	1303765750	29450	29450	29450	29450	0
8	20240927	182600	1303765750	29450	29450	29450	29450	0
9	20240927	182500	1303765750	29450	29450	29450	29450	0
10	20240927	182400	1303765750	29450	29450	29450	29450	0
11	20240927	182300	1303765750	29450	29450	29450	29450	0
12	20240927	182200	1303765750	29450	29450	29450	29450	0
13	20240927	182100	1303765750	29450	29450	29450	29450	0
14	20240927	182000	1303765750	29450	29450	29450	29450	0
15	20240927	181900	1303765750	29450	29450	29450	29450	0
16	20240927	181800	1303765750	29450	29450	29450	29450	0
17	20240927	181700	1303765750	29450	29450	29450	29450	0
18	20240927	181600	1303765750	29450	29450	29450	29450	0
19	20240927	181500	1303765750	29450	29450	29450	29450	0
20	20240927	181400	1303765750	29450	29450	29450	29450	0
21	20240927	181300	1303765750	29450	29450	29450	29450	0
22	20240927	181200	1303765750	29450	29450	29450	29450	0
23	20240927	181100	1303765750	29450	29450	29450	29450	0
24	20240927	181000	1303765750	29450	29450	29450	29450	0
25	20240927	180900	1303765750	29450	29450	29450	29450	0
26	20240927	180800	1303765750	29450	29450	29450	29450	0
27	20240927	180700	1303765750	29450	29450	29450	29450	0
28	20240927	180600	1303765750	29450	29450	29450	29450	0
29	20240927	180500	1303765750	29450	29450	29450	29450	0
30	20240927	180400	1303765750	29450	29450	29450	29450	0
31	20240927	180300	1303765750	29450	29450	29450	29450	0
32	20240927	180200	1303765750	29450	29450	29450	29450	1510
33	20240927	180100	1303765750	29450	29450	29450	29450	0
34	20240927	180000	1303765750	29450	29450	29450	29450	0
35	20240927	175900	1303765750	29450	29450	29450	29450	0
36	20240927	175800	1303765750	29450	29450	29450	29450	0
37	20240927	175700	1303765750	29450	29450	29450	29450	0
38	20240927	175600	1303765750	29450	29450	29450	29450	0
39	20240927	175500	1303765750	29450	29450	29450	29450	0
40	20240927	175400	1303765750	29450	29450	29450	29450	0
41	20240927	175300	1303765750	29450	29450	29450	29450	0
42	20240927	175200	1303765750	29450	29450	29450	29450	0
43	20240927	175100	1303765750	29450	29450	29450	29450	0
44	20240927	175000	1303765750	29450	29450	29450	29450	0
45	20240927	174900	1303765750	29450	29450	29450	29450	0
46	20240927	174800	1303765750	29450	29450	29450	29450	0
47	20240927	174700	1303765750	29450	29450	29450	29450	0
48	20240927	174600	1303765750	29450	29450	29450	29450	0
49	20240927	174500	1303765750	29450	29450	29450	29450	0
50	20240927	174400	1303765750	29450	29450	29450	29450	0
51	20240927	174300	1303765750	29450	29450	29450	29450	0
52	20240927	174200	1303765750	29450	29450	29450	29450	0
53	20240927	174100	1303765750	29450	29450	29450	29450	0
54	20240927	174000	1303765750	29450	29450	29450	29450	0
55	20240927	173900	1303765750	29450	29450	29450	29450	0
56	20240927	173800	1303765750	29450	29450	29450	29450	0
57	20240927	173700	1303765750	29450	29450	29450	29450	0
58	20240927	173600	1303765750	29450	29450	29450	29450	0
59	20240927	173500	1303765750	29450	29450	29450	29450	0
60	20240927	173400	1303765750	29450	29450	29450	29450	0
61	20240927	173300	1303765750	29450	29450	29450	29450	0
62	20240927	173200	1303765750	29450	29450	29450	29450	1510
63	20240927	173100	1303765750	29450	29450	29450	29450	0
64	20240927	173000	1303765750	29450	29450	29450	29450	0
65	20240927	172900	1303765750	29450	29450	29450	29450	0
66	20240927	172800	1303765750	29450	29450	29450	29450	0
67	20240927	172700	1303765750	29450	29450	29450	29450	0
68	20240927	172600	1303765750	29450	29450	29450	29450	0
69	20240927	172500	1303765750	29450	29450	29450	29450	0
70	20240927	172400	1303765750	29450	29450	29450	29450	0
71	20240927	172300	1303765750	29450	29450	29450	29450	0
72	20240927	172200	1303765750	29450	29450	29450	29450	0
73	20240927	172100	1303765750	29450	29450	29450	29450	0
74	20240927	172000	1303765750	29450	29450	29450	29450	0
75	20240927	171900	1303765750	29450	29450	29450	29450	0
76	20240927	171800	1303765750	29450	29450	29450	29450	0
77	20240927	171700	1303765750	29450	29450	29450	29450	0
78	20240927	171600	1303765750	29450	29450	29450	29450	0
79	20240927	171500	1303765750	29450	29450	29450	29450	0
80	20240927	171400	1303765750	29450	29450	29450	29450	0
81	20240927	171300	1303765750	29450	29450	29450	29450	0
82	20240927	171200	1303765750	29450	29450	29450	29450	0
83	20240927	171100	1303765750	29450	29450	29450	29450	0
84	20240927	171000	1303765750	29450	29450	29450	29450	0
85	20240927	170900	1303765750	29450	29450	29450	29450	0
86	20240927	170800	1303765750	29450	29450	29450	29450	0
87	20240927	170700	1303765750	29450	29450	29450	29450	0
88	20240927	170600	1303765750	29450	29450	29450	29450	0
89	20240927	170500	1303765750	29450	29450	29450	29450	0
90	20240927	170400	1303765750	29450	29450	29450	29450	0
91	20240927	170300	1303765750	29450	29450	29450	29450	0
92	20240927	170200	1303765750	29450	29450	29450	29450	1510
93	20240927	170100	1303765750	29450	29450	29450	29450	0
94	20240927	170000	1303765750	29450	29450	29450	29450	0
95	20240927	165900	1303765750	29450	29450	29450	29450	0
96	20240927	165800	1303765750	29450	29450	29450	29450	0
97	20240927	165700	1303765750	29450	29450	29450	29450	0
98	20240927	165600	1303765750	29450	29450	29450	29450	0
99	20240927	165500	1303765750	29450	29450	29450	29450	0
100	20240927	165400	1303765750	29450	29450	29450	29450	0
101	20240927	165300	1303765750	29450	29450	29450	29450	0
102	20240927	165200	1303765750	29450	29450	29450	29450	0
103	20240927	165100	1303765750	29450	29450	29450	29450	0
104	20240927	165000	1303765750	29450	29450	29450	29450	0
105	20240927	164900	1303765750	29450	29450	29450	29450	0
106	20240927	164800	1303765750	29450	29450	29450	29450	0
107	20240927	164700	1303765750	29450	29450	29450	29450	0
108	20240927	164600	1303765750	29450	29450	29450	29450	0
109	20240927	164500	1303765750	29450	29450	29450	29450	0
110	20240927	164400	1303765750	29450	29450	29450	29450	0
111	20240927	164300	1303765750	29450	29450	29450	29450	0
112	20240927	164200	1303765750	29450	29450	29450	29450	0
113	20240927	164100	1303765750	29450	29450	29450	29450	0
114	20240927	164000	1303765750	29450	29450	29450	29450	0
115	20240927	163900	1303765750	29450	29450	29450	29450	0
116	20240927	163800	1303765750	29450	29450	29450	29450	0
117	20240927	163700	1303765750	29450	29450	29450	29450	0
118	20240927	163600	1303765750	29450	29450	29450	29450	0
119	20240927	163500	1303765750	29450	29450	29450	29450	0
120	20240927	163400	1303765750	29450	29450	29450	29450	0
121	20240927	163300	1303765750	29450	29450	29450	29450	0
122	20240927	163200	1303765750	29450	29450	29450	29450	1510
123	20240927	163100	1303765750	29450	29450	29450	29450	0
124	20240927	163000	1303765750	29450	29450	29450	29450	0
125	20240927	162900	1303765750	29450	29450	29450	29450	0
126	20240927	162800	1303765750	29450	29450	29450	29450	0
127	20240927	162700	1303765750	29450	29450	29450	29450	0
128	20240927	162600	1303765750	29450	29450	29450	29450	0
129	20240927	162500	1303765750	29450	29450	29450	29450	0
130	20240927	162400	1303765750	29450	29450	29450	29450	0
131	20240927	162300	1303765750	29450	29450	29450	29450	0
132	20240927	162200	1303765750	29450	29450	29450	29450	0
133	20240927	162100	1303765750	29450	29450	29450	29450	0
134	20240927	162000	1303765750	29450	29450	29450	29450	0
135	20240927	161900	1303765750	29450	29450	29450	29450	0
136	20240927	161800	1303765750	29450	29450	29450	29450	0
137	20240927	161700	1303765750	29450	29450	29450	29450	0
138	20240927	161600	1303765750	29450	29450	29450	29450	0
139	20240927	161500	1303765750	29450	29450	29450	29450	0
140	20240927	161400	1303765750	29450	29450	29450	29450	0
141	20240927	161300	1303765750	29450	29450	29450	29450	0
142	20240927	161200	1303765750	29450	29450	29450	29450	0
143	20240927	161100	1303765750	29450	29450	29450	29450	0
144	20240927	161000	1303765750	29450	29450	29450	29450	0
145	20240927	160900	1303765750	29450	29450	29450	29450	0
146	20240927	160800	1303765750	29450	29450	29450	29450	0
147	20240927	160700	1303765750	29450	29450	29450	29450	0
148	20240927	160600	1303765750	29450	29450	29450	29450	0
149	20240927	160500	1303765750	29450	29450	29450	29450	0
150	20240927	160400	1303765750	29450	29450	29450	29450	0
151	20240927	160300	1303765750	29450	29450	29450	29450	0
152	20240927	160200	1303765750	29450	29450	29450	29450	1510
153	20240927	160100	1303765750	29450	29450	29450	29450	0
154	20240927	160000	1303765750	29450	29450	29450	29450	0
155	20240927	155900	1303765750	29450	29450	29450	29450	0
156	20240927	155800	1303765750	29450	29450	29450	29450	0
157	20240927	155700	1303765750	29450	29450	29450	29450	0
158	20240927	155600	1303765750	29450	29450	29450	29450	0
159	20240927	155500	1303765750	29450	29450	29450	29450	0
160	20240927	155400	1303765750	29450	29450	29450	29450	0
161	20240927	155300	1303765750	29450	29450	29450	29450	0
162	20240927	155200	1303765750	29450	29450	29450	29450	0
163	20240927	155100	1303765750	29450	29450	29450	29450	0
164	20240927	155000	1303765750	29450	29450	29450	29450	0
165	20240927	154900	1303765750	29450	29450	29450	29450	0
166	20240927	154800	1303765750	29450	29450	29450	29450	0
167	20240927	154700	1303765750	29450	29450	29450	29450	0
168	20240927	154600	1303765750	29450	29450	29450	29450	0
169	20240927	154500	1303765750	29450	29450	29450	29450	0
170	20240927	154400	1303765750	29450	29450	29450	29450	0
171	20240927	154300	1303765750	29450	29450	29450	29450	0
172	20240927	154200	1303765750	29450	29450	29450	29450	0
173	20240927	154100	1303765750	29450	29450	29450	29450	0
174	20240927	154000	1303765750	29450	29450	29450	29450	0
175	20240927	153900	1303765750	29450	29450	29450	29450	0
176	20240927	153800	1303765750	29450	29450	29450	29450	0
177	20240927	153700	1303765750	29450	29450	29450	29450	0
178	20240927	153600	1303765750	29450	29450	29450	29450	0
179	20240927	153500	1303765750	29450	29450	29450	29450	0
180	20240927	153400	1303765750	29450	29450	29450	29450	0
181	20240927	153300	1303765750	29450	29450	29450	29450	0
182	20240927	153200	1303765750	29450	29450	29450	29450	1510
183	20240927	153100	1303765750	29450	29450	29450	29450	0
184	20240927	153000	1303765750	29450	29450	29450	29450	1510
185	20240927	152900	1259296250	29450	29450	29450	29450	0
186	20240927	152800	1259296250	29450	29450	29450	29450	0
187	20240927	152700	1259296250	29450	29450	29450	29450	0
188	20240927	152600	1259296250	29450	29450	29450	29450	0
189	20240927	152500	1259296250	29450	29450	29450	29450	0
190	20240927	152400	1259296250	29450	29450	29450	29450	0
191	20240927	152300	1259296250	29450	29450	29450	29450	0
192	20240927	152200	1259296250	29450	29450	29450	29450	0
193	20240927	152100	1259296250	29450	29450	29450	29450	0
194	20240927	152000	1259296250	29450	29450	29450	29450	0
195	20240927	151900	1259296250	29450	29600	29650	29450	707
196	20240927	151800	1238426300	29600	29650	29650	29600	91
197	20240927	151700	1235731300	29650	29650	29650	29600	339
198	20240927	151600	1225682100	29650	29650	29650	29650	50
199	20240927	151500	1224199600	29650	29700	29700	29650	249
200	20240927	151400	1216815900	29700	29700	29700	29700	190
201	20240927	151300	1211172900	29750	29700	29750	29700	357
202	20240927	151200	1200565500	29700	29700	29700	29650	355
203	20240927	151100	1190025600	29650	29700	29700	29650	47
204	20240927	151000	1188631500	29650	29600	29650	29600	50
205	20240927	150900	1187149950	29750	29650	29750	29650	140
206	20240927	150800	1182985350	29650	29650	29650	29650	0
207	20240927	150700	1182985350	29650	29650	29650	29650	1
208	20240927	150600	1182955700	29600	29700	29700	29600	50
209	20240927	150500	1181473850	29700	29650	29700	29650	181
210	20240927	150400	1176099900	29700	29700	29700	29700	2
211	20240927	150300	1176040500	29700	29600	29700	29600	28
212	20240927	150200	1175210450	29650	29650	29650	29650	1
213	20240927	150100	1175180800	29700	29650	29700	29650	112
214	20240927	150000	1171859950	29700	29700	29750	29700	136
215	20240927	145900	1167820650	29700	29700	29700	29700	1
216	20240927	145800	1167790950	29700	29700	29700	29700	39
217	20240927	145700	1166632650	29750	29750	29750	29750	100
218	20240927	145600	1163657650	29750	29750	29750	29750	7
219	20240927	145500	1163449400	29750	29650	29750	29650	25
220	20240927	145400	1162706250	29750	29700	29750	29700	49
221	20240927	145300	1161249000	29700	29700	29750	29700	42
222	20240927	145200	1160001200	29650	29650	29650	29650	1
223	20240927	145100	1159971550	29600	29600	29600	29600	8
224	20240927	145000	1159734750	29600	29600	29600	29600	6
225	20240927	144900	1159557150	29500	29500	29500	29500	293
226	20240927	144800	1150913650	29550	29600	29600	29550	209
227	20240927	144700	1144730100	29650	29700	29700	29650	978
228	20240927	144600	1115732350	29700	29700	29700	29700	184
229	20240927	144500	1110267550	29750	29750	29750	29750	0
230	20240927	144400	1110267550	29750	29750	29750	29750	1
231	20240927	144300	1110237800	29750	29750	29750	29750	0
232	20240927	144200	1110237800	29750	29750	29750	29750	147
233	20240927	144100	1105864550	29750	29750	29750	29750	0
234	20240927	144000	1105864550	29750	29750	29750	29750	30
235	20240927	143900	1104972050	29750	29750	29750	29750	20
236	20240927	143800	1104377050	29800	29800	29800	29800	2
237	20240927	143700	1104317450	29800	29800	29800	29800	5
238	20240927	143600	1104168450	29800	29800	29800	29750	204
239	20240927	143500	1098095700	29750	29750	29750	29700	56
240	20240927	143400	1096430700	29750	29750	29750	29750	0
241	20240927	143300	1096430700	29750	29700	29750	29700	6
242	20240927	143200	1096252250	29700	29700	29700	29700	314
243	20240927	143100	1086926450	29700	29700	29700	29700	125
244	20240927	143000	1083213950	29700	29700	29700	29700	1
245	20240927	142900	1083184250	29700	29700	29700	29700	10
246	20240927	142800	1082887250	29700	29700	29700	29700	166
247	20240927	142700	1077957050	29700	29750	29750	29700	5
248	20240927	142600	1077808400	29700	29700	29700	29700	0
249	20240927	142500	1077808400	29700	29700	29700	29700	11
250	20240927	142400	1077481700	29700	29700	29700	29700	1
251	20240927	142300	1077452000	29650	29650	29650	29650	2
252	20240927	142200	1077392700	29650	29650	29650	29650	0
253	20240927	142100	1077392700	29650	29650	29650	29650	2
254	20240927	142000	1077333400	29650	29650	29650	29650	0
255	20240927	141900	1077333400	29650	29600	29650	29600	150
256	20240927	141800	1072886400	29600	29600	29600	29600	0
257	20240927	141700	1072886400	29600	29600	29600	29600	108
258	20240927	141600	1069689600	29650	29650	29650	29650	5
259	20240927	141500	1069541350	29650	29650	29650	29650	5
260	20240927	141400	1069393100	29600	29600	29600	29600	0
261	20240927	141300	1069393100	29600	29650	29650	29600	282
262	20240927	141200	1061042600	29650	29650	29650	29650	0
263	20240927	141100	1061042600	29650	29650	29650	29650	15
264	20240927	141000	1060597850	29650	29650	29650	29650	0
265	20240927	140900	1060597850	29650	29650	29650	29650	0
266	20240927	140800	1060597850	29650	29650	29650	29650	1
267	20240927	140700	1060568200	29650	29650	29650	29650	25
268	20240927	140600	1059826950	29650	29650	29650	29650	74
269	20240927	140500	1057632850	29650	29650	29650	29650	41
270	20240927	140400	1056417200	29650	29650	29650	29650	0
271	20240927	140300	1056417200	29650	29650	29650	29650	0
272	20240927	140200	1056417200	29650	29650	29650	29650	0
273	20240927	140100	1056417200	29650	29650	29650	29650	62
274	20240927	140000	1054578900	29650	29650	29650	29650	0
275	20240927	135900	1054578900	29650	29650	29650	29650	0
276	20240927	135800	1054578900	29650	29650	29650	29650	0
277	20240927	135700	1054578900	29650	29700	29700	29650	124
278	20240927	135600	1050901900	29700	29700	29700	29700	25
279	20240927	135500	1050159400	29700	29700	29700	29700	0
280	20240927	135400	1050159400	29700	29700	29700	29700	0
281	20240927	135300	1050159400	29700	29650	29700	29650	35
282	20240927	135200	1049120650	29700	29700	29700	29700	12
283	20240927	135100	1048764250	29750	29750	29750	29750	0
284	20240927	135000	1048764250	29750	29750	29750	29750	25
285	20240927	134900	1048020500	29700	29700	29700	29700	0
286	20240927	134800	1048020500	29700	29700	29700	29700	0
287	20240927	134700	1048020500	29700	29700	29700	29700	55
288	20240927	134600	1046387000	29700	29700	29700	29700	0
289	20240927	134500	1046387000	29700	29700	29700	29700	0
290	20240927	134400	1046387000	29700	29700	29700	29700	5
291	20240927	134300	1046238500	29700	29800	29800	29700	51
292	20240927	134200	1044721700	29800	29750	29800	29750	90
293	20240927	134100	1042042700	29750	29750	29750	29750	3
294	20240927	134000	1041953450	29800	29800	29800	29800	3
295	20240927	133900	1041864050	29800	29800	29800	29800	0
296	20240927	133800	1041864050	29800	29800	29800	29800	16
297	20240927	133700	1041387250	29750	29750	29750	29750	0
298	20240927	133600	1041387250	29750	29800	29800	29750	64
299	20240927	133500	1039480250	29800	29800	29850	29800	41
300	20240927	133400	1038258400	29800	29800	29800	29750	66
301	20240927	133300	1036294350	29800	29800	29800	29800	100
302	20240927	133200	1033314350	29800	29800	29800	29800	123
303	20240927	133100	1029648950	29800	29800	29800	29800	5
304	20240927	133000	1029499950	29800	29800	29850	29800	191
305	20240927	132900	1023804400	29800	29800	29800	29800	5
306	20240927	132800	1023655400	29800	29800	29800	29800	2
307	20240927	132700	1023595800	29800	29800	29800	29800	26
308	20240927	132600	1022821000	29850	29850	29850	29850	16
309	20240927	132500	1022343400	29800	29800	29800	29800	50
310	20240927	132400	1020853400	29850	29800	29850	29800	6
311	20240927	132300	1020674350	29850	29850	29850	29850	377
312	20240927	132200	1009420900	29850	29800	29850	29800	35
313	20240927	132100	1008376650	29800	29800	29800	29800	98
314	20240927	132000	1005456250	29800	29750	29800	29750	138
315	20240927	131900	1001345750	29750	29750	29750	29750	4
316	20240927	131800	1001226750	29750	29750	29750	29750	0
317	20240927	131700	1001226750	29750	29750	29750	29750	0
318	20240927	131600	1001226750	29750	29750	29750	29750	1
319	20240927	131500	1001197000	29700	29700	29700	29650	114
320	20240927	131400	997813200	29700	29700	29700	29700	0
321	20240927	131300	997813200	29700	29700	29700	29700	20
322	20240927	131200	997219200	29650	29650	29650	29650	0
323	20240927	131100	997219200	29650	29650	29650	29650	3
324	20240927	131000	997130250	29700	29700	29700	29700	0
325	20240927	130900	997130250	29700	29650	29700	29650	25
326	20240927	130800	996388800	29650	29650	29650	29650	0
327	20240927	130700	996388800	29650	29650	29650	29650	2
328	20240927	130600	996329500	29650	29650	29650	29650	0
329	20240927	130500	996329500	29650	29650	29650	29650	79
330	20240927	130400	993987150	29650	29650	29650	29650	1
331	20240927	130300	993957500	29650	29650	29650	29650	0
332	20240927	130200	993957500	29650	29650	29650	29650	3
333	20240927	130100	993868550	29650	29650	29650	29650	0
334	20240927	130000	993868550	29650	29700	29700	29650	143
335	20240927	125900	989628550	29700	29700	29700	29700	40
336	20240927	125800	988440550	29700	29700	29700	29700	4
337	20240927	125700	988321750	29650	29650	29650	29650	0
338	20240927	125600	988321750	29650	29650	29650	29650	4
339	20240927	125500	988203150	29650	29650	29650	29650	0
340	20240927	125400	988203150	29650	29700	29700	29650	3
341	20240927	125300	988114100	29700	29700	29700	29700	0
342	20240927	125200	988114100	29700	29700	29700	29700	51
343	20240927	125100	986599400	29700	29750	29750	29700	193
344	20240927	125000	980865650	29750	29750	29750	29750	16
345	20240927	124900	980389650	29750	29750	29750	29750	0
346	20240927	124800	980389650	29750	29750	29750	29750	19
347	20240927	124700	979824400	29750	29700	29750	29700	2
348	20240927	124600	979764950	29750	29750	29750	29750	0
349	20240927	124500	979764950	29750	29750	29750	29750	0
350	20240927	124400	979764950	29750	29750	29750	29750	1
351	20240927	124300	979735200	29750	29700	29750	29700	95
352	20240927	124200	976913650	29750	29750	29750	29750	105
353	20240927	124100	973789900	29800	29800	29800	29800	0
354	20240927	124000	973789900	29800	29800	29800	29800	29
355	20240927	123900	972925700	29800	29800	29800	29800	34
356	20240927	123800	971912500	29800	29800	29800	29800	28
357	20240927	123700	971078100	29800	29800	29800	29800	15
358	20240927	123600	970631100	29800	29800	29800	29800	142
359	20240927	123500	966399500	29800	29800	29800	29800	0
360	20240927	123400	966399500	29800	29800	29800	29800	52
361	20240927	123300	964849900	29750	29750	29750	29750	100
362	20240927	123200	961874900	29750	29750	29750	29750	10
363	20240927	123100	961577400	29700	29700	29700	29700	1
364	20240927	123000	961547700	29700	29700	29700	29700	0
365	20240927	122900	961547700	29700	29700	29700	29700	50
366	20240927	122800	960062700	29700	29700	29700	29700	70
367	20240927	122700	957983700	29700	29700	29700	29700	96
368	20240927	122600	955132500	29650	29650	29650	29650	0
369	20240927	122500	955132500	29650	29700	29700	29650	49
370	20240927	122400	953678650	29700	29700	29750	29700	191
371	20240927	122300	948004400	29650	29650	29650	29650	84
372	20240927	122200	945513800	29650	29650	29650	29650	0
373	20240927	122100	945513800	29650	29650	29650	29650	0
374	20240927	122000	945513800	29650	29650	29650	29650	17
375	20240927	121900	945009750	29650	29600	29650	29600	376
376	20240927	121800	933865550	29550	29600	29600	29550	51
377	20240927	121700	932356000	29650	29650	29650	29650	80
378	20240927	121600	929984000	29650	29550	29650	29550	139
379	20240927	121500	925876050	29500	29500	29500	29500	37
380	20240927	121400	924784550	29550	29550	29550	29550	16
381	20240927	121300	924311750	29500	29500	29500	29500	0
382	20240927	121200	924311750	29500	29500	29500	29500	30
383	20240927	121100	923426750	29500	29500	29500	29500	0
384	20240927	121000	923426750	29500	29500	29500	29500	0
385	20240927	120900	923426750	29500	29500	29500	29500	0
386	20240927	120800	923426750	29500	29500	29500	29500	12
387	20240927	120700	923072750	29500	29550	29550	29500	230
388	20240927	120600	916287450	29650	29600	29650	29600	526
389	20240927	120500	900696700	29550	29550	29550	29550	239
390	20240927	120400	893634250	29550	29550	29550	29550	0
391	20240927	120300	893634250	29550	29550	29550	29550	0
392	20240927	120200	893634250	29550	29550	29550	29550	6
393	20240927	120100	893456950	29550	29550	29550	29550	0
394	20240927	120000	893456950	29550	29550	29550	29550	2
395	20240927	115900	893397850	29550	29500	29550	29500	300
396	20240927	115800	884533850	29400	29400	29400	29400	20
397	20240927	115700	883945850	29500	29500	29500	29500	0
398	20240927	115600	883945850	29500	29500	29500	29500	0
399	20240927	115500	883945850	29500	29500	29500	29500	1
400	20240927	115400	883916350	29500	29500	29500	29500	0
401	20240927	115300	883916350	29500	29350	29500	29350	200
402	20240927	115200	878038000	29350	29350	29350	29350	50
403	20240927	115100	876570500	29350	29400	29400	29350	105
404	20240927	115000	873486850	29350	29400	29400	29350	491
405	20240927	114900	859072950	29400	29400	29400	29400	62
406	20240927	114800	857250150	29400	29400	29400	29400	35
407	20240927	114700	856221150	29400	29400	29400	29400	0
408	20240927	114600	856221150	29400	29400	29400	29400	86
409	20240927	114500	853692750	29400	29400	29400	29400	72
410	20240927	114400	851575950	29500	29500	29550	29500	248
411	20240927	114300	844259900	29550	29550	29550	29550	0
412	20240927	114200	844259900	29550	29550	29550	29550	0
413	20240927	114100	844259900	29550	29550	29550	29550	0
414	20240927	114000	844259900	29550	29550	29550	29550	1
415	20240927	113900	844230350	29500	29400	29500	29400	607
416	20240927	113800	826349250	29350	29350	29400	29350	230
417	20240927	113700	819598550	29400	29400	29400	29400	24
418	20240927	113600	818892950	29400	29400	29400	29400	19
419	20240927	113500	818334350	29450	29400	29450	29400	19
420	20240927	113400	817775600	29400	29400	29400	29400	519
421	20240927	113300	802517000	29400	29400	29400	29400	178
422	20240927	113200	797283800	29400	29450	29450	29400	82
423	20240927	113100	794872650	29450	29450	29450	29450	10
424	20240927	113000	794578150	29450	29450	29450	29450	50
425	20240927	112900	793105650	29500	29450	29500	29450	51
426	20240927	112800	791603650	29500	29450	29500	29450	79
427	20240927	112700	789277050	29450	29450	29450	29450	0
428	20240927	112600	789277050	29450	29450	29450	29450	72
429	20240927	112500	787156650	29450	29500	29500	29450	255
430	20240927	112400	779642900	29500	29500	29500	29500	253
431	20240927	112300	772179400	29500	29500	29500	29500	20
432	20240927	112200	771589400	29500	29600	29600	29500	79
433	20240927	112100	769256850	29550	29650	29650	29550	104
434	20240927	112000	766183050	29650	29600	29650	29600	42
435	20240927	111900	764937850	29600	29600	29600	29600	0
436	20240927	111800	764937850	29600	29600	29600	29600	40
437	20240927	111700	763753850	29550	29550	29550	29550	196
438	20240927	111600	757962050	29600	29600	29600	29600	158
439	20240927	111500	753285250	29700	29700	29700	29700	3
440	20240927	111400	753196150	29600	29600	29600	29600	0
441	20240927	111300	753196150	29600	29600	29600	29600	0
442	20240927	111200	753196150	29600	29600	29600	29600	0
443	20240927	111100	753196150	29600	29650	29650	29600	170
444	20240927	111000	748163850	29650	29650	29650	29650	45
445	20240927	110900	746829600	29650	29650	29650	29650	70
446	20240927	110800	744754100	29650	29700	29700	29650	28
447	20240927	110700	743923250	29700	29700	29700	29700	1
448	20240927	110600	743893550	29700	29650	29700	29650	46
449	20240927	110500	742529600	29700	29700	29700	29700	0
450	20240927	110400	742529600	29700	29650	29700	29650	35
451	20240927	110300	741490350	29700	29700	29700	29700	0
452	20240927	110200	741490350	29700	29700	29700	29700	0
453	20240927	110100	741490350	29700	29700	29700	29700	31
454	20240927	110000	740569650	29700	29700	29700	29700	0
455	20240927	105900	740569650	29700	29700	29700	29700	1
456	20240927	105800	740539950	29700	29550	29700	29550	21
457	20240927	105700	739916400	29700	29700	29700	29700	0
458	20240927	105600	739916400	29700	29700	29700	29700	5
459	20240927	105500	739767900	29700	29700	29700	29700	2
460	20240927	105400	739708500	29550	29550	29550	29550	0
461	20240927	105300	739708500	29550	29550	29550	29550	70
462	20240927	105200	737640000	29550	29600	29600	29550	57
463	20240927	105100	735955100	29600	29600	29600	29600	0
464	20240927	105000	735955100	29600	29600	29600	29600	0
465	20240927	104900	735955100	29600	29600	29600	29600	0
466	20240927	104800	735955100	29600	29600	29600	29600	40
467	20240927	104700	734771100	29550	29550	29550	29550	0
468	20240927	104600	734771100	29550	29550	29550	29550	0
469	20240927	104500	734771100	29550	29550	29550	29550	0
470	20240927	104400	734771100	29550	29600	29600	29550	50
471	20240927	104300	733293450	29600	29600	29600	29600	21
472	20240927	104200	732671850	29700	29700	29700	29700	16
473	20240927	104100	732196650	29700	29700	29700	29700	100
474	20240927	104000	729226650	29650	29650	29650	29650	0
475	20240927	103900	729226650	29650	29650	29650	29650	8
476	20240927	103800	728989450	29550	29550	29550	29550	0
477	20240927	103700	728989450	29550	29550	29550	29550	4
478	20240927	103600	728871250	29500	29500	29500	29500	0
479	20240927	103500	728871250	29500	29500	29500	29500	37
480	20240927	103400	727779750	29500	29600	29650	29500	20
481	20240927	103300	727188400	29600	29600	29600	29600	53
482	20240927	103200	725619600	29600	29600	29600	29600	0
483	20240927	103100	725619600	29600	29600	29600	29600	0
484	20240927	103000	725619600	29600	29500	29600	29500	381
485	20240927	102900	714379800	29600	29600	29600	29600	471
486	20240927	102800	700438200	29500	29500	29500	29500	12
487	20240927	102700	700084200	29500	29550	29600	29500	157
488	20240927	102600	695447900	29550	29550	29550	29500	202
489	20240927	102500	689478950	29550	29550	29550	29550	79
490	20240927	102400	687144500	29550	29550	29550	29550	223
491	20240927	102300	680554850	29550	29550	29550	29550	0
492	20240927	102200	680554850	29550	29550	29550	29550	0
493	20240927	102100	680554850	29550	29600	29600	29550	2
494	20240927	102000	680495700	29600	29550	29600	29550	17
495	20240927	101900	679993100	29550	29550	29550	29550	7
496	20240927	101800	679786250	29600	29600	29600	29600	2
497	20240927	101700	679727050	29650	29650	29650	29650	0
498	20240927	101600	679727050	29650	29650	29650	29650	0
499	20240927	101500	679727050	29650	29500	29650	29500	24
500	20240927	101400	679018150	29500	29500	29500	29500	101
501	20240927	101300	676038650	29600	29550	29600	29500	14
502	20240927	101200	675625400	29500	29500	29500	29500	0
503	20240927	101100	675625400	29500	29600	29600	29500	65
504	20240927	101000	673707400	29600	29500	29600	29500	98
505	20240927	100900	670814800	29500	29500	29500	29500	50
506	20240927	100800	669339800	29500	29500	29500	29500	0
507	20240927	100700	669339800	29500	29500	29500	29500	135
508	20240927	100600	665357300	29500	29550	29550	29500	297
509	20240927	100500	656593200	29550	29550	29550	29550	0
510	20240927	100400	656593200	29550	29550	29550	29550	161
511	20240927	100300	651835650	29550	29550	29550	29500	792
512	20240927	100200	628462500	29550	29600	29600	29550	231
513	20240927	100100	621634200	29700	29600	29700	29550	84
514	20240927	100000	619148050	29600	29700	29700	29600	301
515	20240927	095900	610238350	29650	29650	29650	29650	841
516	20240927	095800	585302700	29700	29700	29700	29700	21
517	20240927	095700	584679000	29700	29750	29750	29700	68
518	20240927	095600	582659350	29800	29800	29800	29800	600
519	20240927	095500	564779350	29800	29800	29800	29800	2
520	20240927	095400	564719750	29850	29850	29850	29850	16
521	20240927	095300	564242150	29800	29850	29850	29800	113
522	20240927	095200	560872600	29850	29850	29850	29800	236
523	20240927	095100	553838250	29800	29850	29850	29800	153
524	20240927	095000	549271750	29850	29850	29850	29850	139
525	20240927	094900	545122600	29850	29800	29850	29800	140
526	20240927	094800	540945350	29800	29800	29800	29800	75
527	20240927	094700	538710350	29750	29750	29750	29750	65
528	20240927	094600	536776600	29750	29800	29800	29750	165
529	20240927	094500	531865350	29800	29800	29850	29800	209
530	20240927	094400	525636700	29800	29700	29800	29700	145
531	20240927	094300	521325600	29750	29700	29750	29700	14
532	20240927	094200	520909600	29700	29700	29700	29700	181
533	20240927	094100	515533900	29700	29700	29700	29700	6
534	20240927	094000	515355700	29750	29750	29750	29750	55
535	20240927	093900	513719450	29750	29750	29750	29750	190
536	20240927	093800	508066950	29750	29750	29750	29750	189
537	20240927	093700	502444200	29750	29750	29800	29750	124
538	20240927	093600	498755150	29800	29750	29800	29750	112
539	20240927	093500	495422800	29750	29800	29800	29750	6
540	20240927	093400	495244050	29750	29800	29800	29750	70
541	20240927	093300	493160050	29800	29750	29800	29750	51
542	20240927	093200	491642700	29750	29850	29850	29750	58
543	20240927	093100	489914400	29800	29800	29850	29800	110
544	20240927	093000	486636350	29650	29800	29800	29650	831
545	20240927	092900	461963300	29850	29800	29850	29800	313
546	20240927	092800	452635850	29800	29750	29800	29750	38
547	20240927	092700	451503650	29750	29800	29800	29750	256
548	20240927	092600	443885750	29750	29750	29750	29750	0
549	20240927	092500	443885750	29750	29800	29800	29750	122
550	20240927	092400	440251050	29800	29800	29800	29800	207
551	20240927	092300	434082450	29800	29700	29800	29700	106
552	20240927	092200	430933750	29700	29750	29750	29700	202
553	20240927	092100	424930600	29750	29800	29800	29750	165
554	20240927	092000	420018600	29800	29750	29800	29750	25
555	20240927	091900	419274400	29750	29750	29750	29750	567
556	20240927	091800	402406150	29750	29750	29750	29750	154
557	20240927	091700	397824650	29750	29700	29750	29700	215
558	20240927	091600	391435850	29700	29750	29750	29700	717
559	20240927	091500	370136750	29750	29750	29800	29750	754
560	20240927	091400	347705200	29750	29750	29850	29750	118
561	20240927	091300	344191500	29750	29800	29850	29750	117
562	20240927	091200	340704550	29800	29750	29800	29750	745
563	20240927	091100	318525650	29750	29800	29800	29750	243
564	20240927	091000	311287500	29800	29750	29800	29750	276
565	20240927	090900	303071500	29750	29700	29750	29700	228
566	20240927	090800	296298600	29700	29700	29800	29700	430
567	20240927	090700	283510900	29700	29750	29750	29650	678
568	20240927	090600	263380650	29750	29800	29800	29650	92
569	20240927	090500	260650350	29800	29950	29950	29650	1047
570	20240927	090400	229478300	29900	29950	30000	29900	480
571	20240927	090300	215100750	29950	29850	30100	29850	919
572	20240927	090200	187536450	29900	29650	29900	29650	1929
573	20240927	090100	130242750	29600	29700	29700	29600	286
574	20240927	090000	121767050	29700	29500	29700	29500	3877