KissMeData/001120/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	183300	2075022850	29500	29500	29500	29500	2916
3	20240910	183200	2075022850	29500	29500	29500	29500	0
4	20240910	183100	2075022850	29500	29500	29500	29500	0
5	20240910	183000	2075022850	29500	29500	29500	29500	0
6	20240910	182900	2075022850	29500	29500	29500	29500	0
7	20240910	182800	2075022850	29500	29500	29500	29500	0
8	20240910	182700	2075022850	29500	29500	29500	29500	0
9	20240910	182600	2075022850	29500	29500	29500	29500	0
10	20240910	182500	2075022850	29500	29500	29500	29500	0
11	20240910	182400	2075022850	29500	29500	29500	29500	0
12	20240910	182300	2075022850	29500	29500	29500	29500	0
13	20240910	182200	2075022850	29500	29500	29500	29500	0
14	20240910	182100	2075022850	29500	29500	29500	29500	0
15	20240910	182000	2075022850	29500	29500	29500	29500	0
16	20240910	181900	2075022850	29500	29500	29500	29500	0
17	20240910	181800	2075022850	29500	29500	29500	29500	0
18	20240910	181700	2075022850	29500	29500	29500	29500	0
19	20240910	181600	2075022850	29500	29500	29500	29500	0
20	20240910	181500	2075022850	29500	29500	29500	29500	0
21	20240910	181400	2075022850	29500	29500	29500	29500	0
22	20240910	181300	2075022850	29500	29500	29500	29500	0
23	20240910	181200	2075022850	29500	29500	29500	29500	0
24	20240910	181100	2075022850	29500	29500	29500	29500	0
25	20240910	181000	2075022850	29500	29500	29500	29500	0
26	20240910	180900	2075022850	29500	29500	29500	29500	0
27	20240910	180800	2075022850	29500	29500	29500	29500	0
28	20240910	180700	2075022850	29500	29500	29500	29500	0
29	20240910	180600	2075022850	29500	29500	29500	29500	0
30	20240910	180500	2075022850	29500	29500	29500	29500	0
31	20240910	180400	2075022850	29500	29500	29500	29500	0
32	20240910	180300	2075022850	29500	29500	29500	29500	2916
33	20240910	180200	2075022850	29500	29500	29500	29500	0
34	20240910	180100	2075022850	29500	29500	29500	29500	0
35	20240910	180000	2075022850	29500	29500	29500	29500	0
36	20240910	175900	2075022850	29500	29500	29500	29500	0
37	20240910	175800	2075022850	29500	29500	29500	29500	0
38	20240910	175700	2075022850	29500	29500	29500	29500	0
39	20240910	175600	2075022850	29500	29500	29500	29500	0
40	20240910	175500	2075022850	29500	29500	29500	29500	0
41	20240910	175400	2075022850	29500	29500	29500	29500	0
42	20240910	175300	2075022850	29500	29500	29500	29500	0
43	20240910	175200	2075022850	29500	29500	29500	29500	0
44	20240910	175100	2075022850	29500	29500	29500	29500	0
45	20240910	175000	2075022850	29500	29500	29500	29500	0
46	20240910	174900	2075022850	29500	29500	29500	29500	0
47	20240910	174800	2075022850	29500	29500	29500	29500	0
48	20240910	174700	2075022850	29500	29500	29500	29500	0
49	20240910	174600	2075022850	29500	29500	29500	29500	0
50	20240910	174500	2075022850	29500	29500	29500	29500	0
51	20240910	174400	2075022850	29500	29500	29500	29500	0
52	20240910	174300	2075022850	29500	29500	29500	29500	0
53	20240910	174200	2075022850	29500	29500	29500	29500	0
54	20240910	174100	2075022850	29500	29500	29500	29500	0
55	20240910	174000	2075022850	29500	29500	29500	29500	0
56	20240910	173900	2075022850	29500	29500	29500	29500	0
57	20240910	173800	2075022850	29500	29500	29500	29500	0
58	20240910	173700	2075022850	29500	29500	29500	29500	0
59	20240910	173600	2075022850	29500	29500	29500	29500	0
60	20240910	173500	2075022850	29500	29500	29500	29500	0
61	20240910	173400	2075022850	29500	29500	29500	29500	0
62	20240910	173300	2075022850	29500	29500	29500	29500	2916
63	20240910	173200	2075022850	29500	29500	29500	29500	0
64	20240910	173100	2075022850	29500	29500	29500	29500	0
65	20240910	173000	2075022850	29500	29500	29500	29500	0
66	20240910	172900	2075022850	29500	29500	29500	29500	0
67	20240910	172800	2075022850	29500	29500	29500	29500	0
68	20240910	172700	2075022850	29500	29500	29500	29500	0
69	20240910	172600	2075022850	29500	29500	29500	29500	0
70	20240910	172500	2075022850	29500	29500	29500	29500	0
71	20240910	172400	2075022850	29500	29500	29500	29500	0
72	20240910	172300	2075022850	29500	29500	29500	29500	0
73	20240910	172200	2075022850	29500	29500	29500	29500	0
74	20240910	172100	2075022850	29500	29500	29500	29500	0
75	20240910	172000	2075022850	29500	29500	29500	29500	0
76	20240910	171900	2075022850	29500	29500	29500	29500	0
77	20240910	171800	2075022850	29500	29500	29500	29500	0
78	20240910	171700	2075022850	29500	29500	29500	29500	0
79	20240910	171600	2075022850	29500	29500	29500	29500	0
80	20240910	171500	2075022850	29500	29500	29500	29500	0
81	20240910	171400	2075022850	29500	29500	29500	29500	0
82	20240910	171300	2075022850	29500	29500	29500	29500	0
83	20240910	171200	2075022850	29500	29500	29500	29500	0
84	20240910	171100	2075022850	29500	29500	29500	29500	0
85	20240910	171000	2075022850	29500	29500	29500	29500	0
86	20240910	170900	2075022850	29500	29500	29500	29500	0
87	20240910	170800	2075022850	29500	29500	29500	29500	0
88	20240910	170700	2075022850	29500	29500	29500	29500	0
89	20240910	170600	2075022850	29500	29500	29500	29500	0
90	20240910	170500	2075022850	29500	29500	29500	29500	0
91	20240910	170400	2075022850	29500	29500	29500	29500	0
92	20240910	170300	2075022850	29500	29500	29500	29500	2916
93	20240910	170200	2075022850	29500	29500	29500	29500	0
94	20240910	170100	2075022850	29500	29500	29500	29500	0
95	20240910	170000	2075022850	29500	29500	29500	29500	0
96	20240910	165900	2075022850	29500	29500	29500	29500	0
97	20240910	165800	2075022850	29500	29500	29500	29500	0
98	20240910	165700	2075022850	29500	29500	29500	29500	0
99	20240910	165600	2075022850	29500	29500	29500	29500	0
100	20240910	165500	2075022850	29500	29500	29500	29500	0
101	20240910	165400	2075022850	29500	29500	29500	29500	0
102	20240910	165300	2075022850	29500	29500	29500	29500	0
103	20240910	165200	2075022850	29500	29500	29500	29500	0
104	20240910	165100	2075022850	29500	29500	29500	29500	0
105	20240910	165000	2075022850	29500	29500	29500	29500	0
106	20240910	164900	2075022850	29500	29500	29500	29500	0
107	20240910	164800	2075022850	29500	29500	29500	29500	0
108	20240910	164700	2075022850	29500	29500	29500	29500	0
109	20240910	164600	2075022850	29500	29500	29500	29500	0
110	20240910	164500	2075022850	29500	29500	29500	29500	0
111	20240910	164400	2075022850	29500	29500	29500	29500	0
112	20240910	164300	2075022850	29500	29500	29500	29500	0
113	20240910	164200	2075022850	29500	29500	29500	29500	0
114	20240910	164100	2075022850	29500	29500	29500	29500	0
115	20240910	164000	2075022850	29500	29500	29500	29500	0
116	20240910	163900	2075022850	29500	29500	29500	29500	0
117	20240910	163800	2075022850	29500	29500	29500	29500	0
118	20240910	163700	2075022850	29500	29500	29500	29500	0
119	20240910	163600	2075022850	29500	29500	29500	29500	0
120	20240910	163500	2075022850	29500	29500	29500	29500	0
121	20240910	163400	2075022850	29500	29500	29500	29500	0
122	20240910	163300	2075022850	29500	29500	29500	29500	2916
123	20240910	163200	2075022850	29500	29500	29500	29500	0
124	20240910	163100	2075022850	29500	29500	29500	29500	0
125	20240910	163000	2075022850	29500	29500	29500	29500	0
126	20240910	162900	2075022850	29500	29500	29500	29500	0
127	20240910	162800	2075022850	29500	29500	29500	29500	0
128	20240910	162700	2075022850	29500	29500	29500	29500	0
129	20240910	162600	2075022850	29500	29500	29500	29500	0
130	20240910	162500	2075022850	29500	29500	29500	29500	0
131	20240910	162400	2075022850	29500	29500	29500	29500	0
132	20240910	162300	2075022850	29500	29500	29500	29500	0
133	20240910	162200	2075022850	29500	29500	29500	29500	0
134	20240910	162100	2075022850	29500	29500	29500	29500	0
135	20240910	162000	2075022850	29500	29500	29500	29500	0
136	20240910	161900	2075022850	29500	29500	29500	29500	0
137	20240910	161800	2075022850	29500	29500	29500	29500	0
138	20240910	161700	2075022850	29500	29500	29500	29500	0
139	20240910	161600	2075022850	29500	29500	29500	29500	0
140	20240910	161500	2075022850	29500	29500	29500	29500	0
141	20240910	161400	2075022850	29500	29500	29500	29500	0
142	20240910	161300	2075022850	29500	29500	29500	29500	0
143	20240910	161200	2075022850	29500	29500	29500	29500	0
144	20240910	161100	2075022850	29500	29500	29500	29500	0
145	20240910	161000	2075022850	29500	29500	29500	29500	0
146	20240910	160900	2075022850	29500	29500	29500	29500	0
147	20240910	160800	2075022850	29500	29500	29500	29500	0
148	20240910	160700	2075022850	29500	29500	29500	29500	0
149	20240910	160600	2075022850	29500	29500	29500	29500	0
150	20240910	160500	2075022850	29500	29500	29500	29500	0
151	20240910	160400	2075022850	29500	29500	29500	29500	0
152	20240910	160300	2075022850	29500	29500	29500	29500	2916
153	20240910	160200	2075022850	29500	29500	29500	29500	0
154	20240910	160100	2075022850	29500	29500	29500	29500	0
155	20240910	160000	2075022850	29500	29500	29500	29500	0
156	20240910	155900	2075022850	29500	29500	29500	29500	0
157	20240910	155800	2075022850	29500	29500	29500	29500	0
158	20240910	155700	2075022850	29500	29500	29500	29500	0
159	20240910	155600	2075022850	29500	29500	29500	29500	0
160	20240910	155500	2075022850	29500	29500	29500	29500	0
161	20240910	155400	2075022850	29500	29500	29500	29500	0
162	20240910	155300	2075022850	29500	29500	29500	29500	0
163	20240910	155200	2075022850	29500	29500	29500	29500	0
164	20240910	155100	2075022850	29500	29500	29500	29500	0
165	20240910	155000	2075022850	29500	29500	29500	29500	0
166	20240910	154900	2075022850	29500	29500	29500	29500	0
167	20240910	154800	2075022850	29500	29500	29500	29500	0
168	20240910	154700	2075022850	29500	29500	29500	29500	0
169	20240910	154600	2075022850	29500	29500	29500	29500	0
170	20240910	154500	2075022850	29500	29500	29500	29500	0
171	20240910	154400	2075022850	29500	29500	29500	29500	0
172	20240910	154300	2075022850	29500	29500	29500	29500	0
173	20240910	154200	2075022850	29500	29500	29500	29500	0
174	20240910	154100	2075022850	29500	29500	29500	29500	0
175	20240910	154000	2075022850	29500	29500	29500	29500	0
176	20240910	153900	2075022850	29500	29500	29500	29500	0
177	20240910	153800	2075022850	29500	29500	29500	29500	0
178	20240910	153700	2075022850	29500	29500	29500	29500	0
179	20240910	153600	2075022850	29500	29500	29500	29500	0
180	20240910	153500	2075022850	29500	29500	29500	29500	0
181	20240910	153400	2075022850	29500	29500	29500	29500	0
182	20240910	153300	2075022850	29500	29500	29500	29500	2916
183	20240910	153200	2075022850	29500	29500	29500	29500	0
184	20240910	153100	2075022850	29500	29500	29500	29500	0
185	20240910	153000	2075022850	29500	29500	29500	29500	2916
186	20240910	152900	1989000850	29600	29600	29600	29600	0
187	20240910	152800	1989000850	29600	29600	29600	29600	0
188	20240910	152700	1989000850	29600	29600	29600	29600	0
189	20240910	152600	1989000850	29600	29600	29600	29600	0
190	20240910	152500	1989000850	29600	29600	29600	29600	0
191	20240910	152400	1989000850	29600	29600	29600	29600	0
192	20240910	152300	1989000850	29600	29600	29600	29600	0
193	20240910	152200	1989000850	29600	29600	29600	29600	0
194	20240910	152100	1989000850	29600	29600	29600	29600	0
195	20240910	152000	1989000850	29600	29600	29600	29600	0
196	20240910	151900	1989000850	29600	29550	29600	29450	501
197	20240910	151800	1974214950	29550	29550	29550	29500	345
198	20240910	151700	1964028750	29500	29500	29500	29500	0
199	20240910	151600	1964028750	29500	29500	29550	29500	1033
200	20240910	151500	1933554700	29500	29450	29500	29450	245
201	20240910	151400	1926335150	29500	29550	29550	29500	1007
202	20240910	151300	1896627800	29550	29550	29550	29500	175
203	20240910	151200	1891464450	29550	29550	29550	29500	448
204	20240910	151100	1878243900	29550	29550	29550	29500	198
205	20240910	151000	1872400900	29500	29500	29550	29500	41
206	20240910	150900	1871189450	29550	29550	29550	29500	226
207	20240910	150800	1864519000	29550	29550	29550	29500	206
208	20240910	150700	1858439600	29550	29500	29550	29500	290
209	20240910	150600	1849883050	29550	29550	29550	29550	9
210	20240910	150500	1849617100	29550	29500	29550	29500	243
211	20240910	150400	1842445350	29550	29550	29550	29500	180
212	20240910	150300	1837134200	29550	29600	29600	29550	46
213	20240910	150200	1835773400	29500	29600	29600	29500	36
214	20240910	150100	1834708000	29550	29600	29600	29550	208
215	20240910	150000	1828561050	29600	29550	29600	29550	168
216	20240910	145900	1823596150	29550	29600	29600	29550	211
217	20240910	145800	1817358450	29600	29600	29600	29600	144
218	20240910	145700	1813096050	29550	29600	29600	29550	160
219	20240910	145600	1808368000	29550	29600	29600	29550	169
220	20240910	145500	1803373450	29600	29600	29600	29550	170
221	20240910	145400	1798349350	29600	29600	29600	29600	3
222	20240910	145300	1798260550	29550	29600	29600	29550	172
223	20240910	145200	1793177250	29550	29550	29550	29550	158
224	20240910	145100	1788508350	29600	29600	29600	29550	170
225	20240910	145000	1783484200	29600	29600	29600	29600	60
226	20240910	144900	1781708200	29600	29600	29600	29550	177
227	20240910	144800	1776476900	29600	29600	29600	29600	1588
228	20240910	144700	1729472100	29600	29600	29600	29550	212
229	20240910	144600	1723204850	29550	29550	29550	29550	19
230	20240910	144500	1722643400	29500	29600	29600	29500	383
231	20240910	144400	1711332100	29550	29550	29550	29550	159
232	20240910	144300	1706633650	29550	29550	29550	29500	395
233	20240910	144200	1694969250	29550	29550	29550	29550	22
234	20240910	144100	1694319150	29550	29550	29550	29550	373
235	20240910	144000	1683297000	29600	29650	29650	29600	14
236	20240910	143900	1682882050	29550	29550	29650	29550	269
237	20240910	143800	1674927550	29600	29600	29600	29600	13
238	20240910	143700	1674542750	29550	29600	29600	29550	230
239	20240910	143600	1667742600	29550	29600	29600	29550	112
240	20240910	143500	1664428800	29600	29550	29600	29550	178
241	20240910	143400	1659167850	29600	29600	29600	29550	345
242	20240910	143300	1648971150	29550	29600	29600	29550	178
243	20240910	143200	1643710300	29550	29600	29600	29550	181
244	20240910	143100	1638360550	29650	29600	29650	29600	334
245	20240910	143000	1628474100	29650	29600	29650	29600	857
246	20240910	142900	1603105500	29650	29650	29650	29600	199
247	20240910	142800	1597213000	29650	29650	29650	29600	190
248	20240910	142700	1591587400	29650	29700	29700	29650	89
249	20240910	142600	1588948350	29700	29700	29700	29650	224
250	20240910	142500	1582302500	29700	29650	29700	29650	164
251	20240910	142400	1577439650	29700	29700	29700	29650	171
252	20240910	142300	1572368800	29650	29650	29700	29650	232
253	20240910	142200	1565488900	29700	29700	29700	29700	0
254	20240910	142100	1565488900	29700	29650	29700	29650	36
255	20240910	142000	1564419750	29700	29650	29700	29650	26
256	20240910	141900	1563647600	29700	29700	29700	29700	22
257	20240910	141800	1562994200	29650	29650	29700	29650	59
258	20240910	141700	1561242850	29700	29700	29700	29700	0
259	20240910	141600	1561242850	29700	29600	29700	29600	32
260	20240910	141500	1560293450	29600	29700	29700	29600	29
261	20240910	141400	1559432250	29700	29650	29700	29650	13
262	20240910	141300	1559046750	29700	29700	29700	29650	283
263	20240910	141200	1550653200	29700	29700	29700	29700	5
264	20240910	141100	1550504700	29700	29650	29700	29650	35
265	20240910	141000	1549466300	29650	29650	29650	29650	39
266	20240910	140900	1548309950	29650	29700	29700	29650	15
267	20240910	140800	1547865150	29700	29650	29700	29650	40
268	20240910	140700	1546677750	29650	29650	29650	29650	53
269	20240910	140600	1545106300	29600	29600	29600	29600	1
270	20240910	140500	1545076700	29600	29650	29650	29600	22
271	20240910	140400	1544424850	29650	29650	29650	29650	120
272	20240910	140300	1540866850	29650	29650	29650	29650	11
273	20240910	140200	1540540700	29650	29650	29650	29650	12
274	20240910	140100	1540184900	29600	29650	29650	29600	36
275	20240910	140000	1539117750	29650	29650	29650	29650	12
276	20240910	135900	1538761950	29600	29600	29600	29600	10
277	20240910	135800	1538465950	29650	29650	29650	29650	132
278	20240910	135700	1534552150	29600	29600	29600	29600	0
279	20240910	135600	1534552150	29600	29600	29600	29600	0
280	20240910	135500	1534552150	29600	29600	29600	29600	10
281	20240910	135400	1534256150	29600	29700	29700	29600	981
282	20240910	135300	1505150900	29750	29750	29750	29700	17
283	20240910	135200	1504645200	29750	29750	29750	29700	47
284	20240910	135100	1503247050	29750	29750	29750	29750	2
285	20240910	135000	1503187550	29700	29700	29700	29700	0
286	20240910	134900	1503187550	29700	29700	29700	29700	121
287	20240910	134800	1499593850	29700	29700	29700	29700	5
288	20240910	134700	1499445350	29700	29700	29700	29700	48
289	20240910	134600	1498019750	29700	29750	29750	29700	44
290	20240910	134500	1496712900	29700	29700	29700	29700	0
291	20240910	134400	1496712900	29700	29750	29750	29700	68
292	20240910	134300	1494693250	29750	29750	29750	29750	1
293	20240910	134200	1494663500	29700	29700	29700	29700	48
294	20240910	134100	1493237900	29700	29700	29700	29700	12
295	20240910	134000	1492881500	29700	29750	29750	29700	12
296	20240910	133900	1492524550	29650	29750	29750	29650	707
297	20240910	133800	1471528600	29750	29700	29750	29700	20
298	20240910	133700	1470934000	29700	29700	29700	29700	7
299	20240910	133600	1470726100	29700	29750	29750	29700	38
300	20240910	133500	1469595650	29750	29750	29750	29750	0
301	20240910	133400	1469595650	29750	29750	29750	29700	57
302	20240910	133300	1467899950	29750	29700	29750	29700	15
303	20240910	133200	1467453800	29700	29750	29750	29700	2
304	20240910	133100	1467394350	29750	29750	29750	29750	1
305	20240910	133000	1467364600	29750	29750	29750	29750	14
306	20240910	132900	1466948100	29700	29750	29750	29700	13
307	20240910	132800	1466561400	29750	29750	29750	29750	12
308	20240910	132700	1466204400	29750	29700	29750	29700	23
309	20240910	132600	1465520200	29750	29750	29750	29750	1
310	20240910	132500	1465490450	29750	29750	29750	29750	14
311	20240910	132400	1465073950	29750	29750	29750	29750	7
312	20240910	132300	1464865700	29750	29750	29750	29750	10
313	20240910	132200	1464568200	29750	29700	29750	29700	115
314	20240910	132100	1461152100	29750	29750	29750	29750	35
315	20240910	132000	1460110850	29750	29750	29750	29700	57
316	20240910	131900	1458417200	29750	29750	29750	29700	25
317	20240910	131800	1457673700	29700	29700	29700	29700	101
318	20240910	131700	1454674000	29750	29750	29750	29750	12
319	20240910	131600	1454317000	29750	29750	29750	29750	4
320	20240910	131500	1454198000	29650	29700	29700	29650	329
321	20240910	131400	1444440500	29700	29700	29700	29700	20
322	20240910	131300	1443846500	29700	29750	29750	29700	60
323	20240910	131200	1442064000	29750	29800	29800	29750	262
324	20240910	131100	1434269250	29800	29800	29800	29800	467
325	20240910	131000	1420352650	29750	29750	29750	29750	122
326	20240910	130900	1416723150	29750	29750	29750	29650	10439
327	20240910	130800	1107148850	29700	29700	29700	29700	183
328	20240910	130700	1101713750	29700	29700	29700	29700	20
329	20240910	130600	1101119750	29750	29750	29750	29700	53
330	20240910	130500	1099544000	29700	29700	29700	29700	1
331	20240910	130400	1099514300	29750	29750	29750	29750	17
332	20240910	130300	1099008550	29750	29750	29750	29750	1
333	20240910	130200	1098978800	29750	29750	29750	29750	0
334	20240910	130100	1098978800	29750	29750	29750	29750	18
335	20240910	130000	1098443300	29700	29750	29750	29700	2
336	20240910	125900	1098383850	29750	29750	29750	29750	4
337	20240910	125800	1098264850	29750	29750	29750	29750	12
338	20240910	125700	1097907850	29750	29700	29750	29700	94
339	20240910	125600	1095114550	29750	29750	29750	29750	12
340	20240910	125500	1094757550	29700	29700	29700	29700	0
341	20240910	125400	1094757550	29700	29700	29700	29700	31
342	20240910	125300	1093836850	29750	29750	29750	29750	46
343	20240910	125200	1092468350	29750	29700	29750	29700	2
344	20240910	125100	1092408900	29750	29750	29750	29750	10
345	20240910	125000	1092111400	29750	29750	29750	29750	12
346	20240910	124900	1091754400	29750	29750	29750	29750	19
347	20240910	124800	1091189150	29750	29750	29750	29750	13
348	20240910	124700	1090802400	29750	29750	29750	29750	0
349	20240910	124600	1090802400	29750	29750	29750	29750	26
350	20240910	124500	1090028900	29750	29750	29750	29750	13
351	20240910	124400	1089642150	29750	29750	29750	29750	161
352	20240910	124300	1084852400	29750	29750	29750	29750	1
353	20240910	124200	1084822650	29750	29750	29750	29750	30
354	20240910	124100	1083930150	29750	29700	29750	29700	3
355	20240910	124000	1083841000	29750	29700	29750	29700	15
356	20240910	123900	1083394900	29700	29700	29700	29700	0
357	20240910	123800	1083394900	29700	29700	29700	29700	200
358	20240910	123700	1077454900	29750	29750	29750	29750	14
359	20240910	123600	1077038400	29750	29750	29750	29750	1
360	20240910	123500	1077008650	29750	29750	29750	29750	1
361	20240910	123400	1076978900	29750	29750	29750	29750	12
362	20240910	123300	1076621900	29750	29750	29750	29750	60
363	20240910	123200	1074836900	29700	29750	29750	29700	13
364	20240910	123100	1074450200	29700	29700	29700	29700	10
365	20240910	123000	1074153200	29700	29700	29750	29700	252
366	20240910	122900	1066667750	29750	29750	29750	29750	12
367	20240910	122800	1066310750	29750	29750	29750	29750	14
368	20240910	122700	1065894250	29700	29700	29700	29700	0
369	20240910	122600	1065894250	29700	29750	29750	29700	23
370	20240910	122500	1065210050	29750	29750	29750	29750	0
371	20240910	122400	1065210050	29750	29750	29750	29750	32
372	20240910	122300	1064258050	29700	29700	29700	29700	101
373	20240910	122200	1061258350	29750	29750	29750	29750	157
374	20240910	122100	1056587600	29700	29700	29700	29700	1
375	20240910	122000	1056557900	29700	29700	29700	29700	30
376	20240910	121900	1055666900	29700	29700	29700	29700	0
377	20240910	121800	1055666900	29700	29750	29750	29700	113
378	20240910	121700	1052305750	29700	29750	29750	29700	102
379	20240910	121600	1049276250	29700	29750	29750	29700	22
380	20240910	121500	1048622800	29750	29700	29750	29700	18
381	20240910	121400	1048088050	29750	29750	29750	29750	1
382	20240910	121300	1048058300	29700	29700	29700	29700	105
383	20240910	121200	1044939800	29650	29750	29750	29650	156
384	20240910	121100	1040308350	29750	29750	29750	29750	231
385	20240910	121000	1033436100	29750	29750	29750	29750	61
386	20240910	120900	1031621350	29800	29800	29800	29800	2
387	20240910	120800	1031561750	29800	29800	29800	29800	70
388	20240910	120700	1029475750	29750	29750	29750	29750	1
389	20240910	120600	1029446000	29750	29750	29750	29750	2
390	20240910	120500	1029386500	29800	29750	29800	29750	40
391	20240910	120400	1028196450	29800	29800	29800	29800	5
392	20240910	120300	1028047450	29800	29800	29800	29800	0
393	20240910	120200	1028047450	29800	29800	29800	29800	21
394	20240910	120100	1027421650	29800	29800	29800	29800	49
395	20240910	120000	1025961450	29800	29800	29800	29800	0
396	20240910	115900	1025961450	29800	29800	29800	29800	1
397	20240910	115800	1025931650	29750	29750	29750	29750	0
398	20240910	115700	1025931650	29750	29800	29800	29750	45
399	20240910	115600	1024590850	29800	29800	29800	29800	0
400	20240910	115500	1024590850	29800	29800	29800	29800	1
401	20240910	115400	1024561050	29750	29750	29750	29750	51
402	20240910	115300	1023043800	29750	29750	29750	29750	158
403	20240910	115200	1018343300	29750	29750	29750	29750	0
404	20240910	115100	1018343300	29750	29800	29800	29750	175
405	20240910	115000	1013128350	29800	29850	29850	29800	7
406	20240910	114900	1012919450	29850	29850	29850	29850	39
407	20240910	114800	1011755300	29850	29850	29850	29850	30
408	20240910	114700	1010859800	29850	29850	29850	29850	0
409	20240910	114600	1010859800	29850	29850	29850	29850	20
410	20240910	114500	1010262800	29850	29850	29850	29850	18
411	20240910	114400	1009725500	29800	29800	29800	29800	0
412	20240910	114300	1009725500	29800	29850	29850	29800	62
413	20240910	114200	1007875600	29850	29800	29850	29800	11
414	20240910	114100	1007547650	29800	29800	29800	29800	128
415	20240910	114000	1003733250	29800	29800	29800	29800	5
416	20240910	113900	1003584250	29800	29800	29800	29750	73
417	20240910	113800	1001411200	29800	29800	29800	29800	57
418	20240910	113700	999712600	29800	29800	29800	29750	75
419	20240910	113600	997477650	29800	29800	29800	29800	61
420	20240910	113500	995659850	29700	29700	29700	29700	0
421	20240910	113400	995659850	29700	29700	29700	29700	5
422	20240910	113300	995511350	29750	29750	29750	29750	0
423	20240910	113200	995511350	29750	29750	29750	29750	51
424	20240910	113100	993994100	29700	29750	29750	29700	9
425	20240910	113000	993726400	29750	29750	29750	29750	12
426	20240910	112900	993369400	29650	29800	29800	29650	33
427	20240910	112800	992389400	29750	29750	29750	29600	4498
428	20240910	112700	859166900	29700	29750	29750	29700	244
429	20240910	112600	851908350	29750	29750	29800	29750	22
430	20240910	112500	851253800	29750	29800	29800	29750	21
431	20240910	112400	850628900	29750	29800	29800	29750	11
432	20240910	112300	850301600	29800	29750	29800	29750	21
433	20240910	112200	849675900	29750	29750	29750	29750	0
434	20240910	112100	849675900	29750	29750	29750	29750	0
435	20240910	112000	849675900	29750	29800	29800	29750	2
436	20240910	111900	849616350	29800	29750	29800	29750	102
437	20240910	111800	846581750	29750	29800	29800	29750	18
438	20240910	111700	846046200	29800	29800	29800	29800	21
439	20240910	111600	845420400	29800	29800	29800	29800	8
440	20240910	111500	845182000	29800	29800	29800	29800	10
441	20240910	111400	844884000	29750	29750	29750	29750	1
442	20240910	111300	844854250	29800	29800	29800	29800	1
443	20240910	111200	844824450	29750	29750	29750	29750	0
444	20240910	111100	844824450	29750	29750	29750	29750	10
445	20240910	111000	844526950	29750	29750	29750	29750	0
446	20240910	110900	844526950	29750	29750	29900	29700	1355
447	20240910	110800	804204750	29800	29800	29800	29800	0
448	20240910	110700	804204750	29800	29800	29800	29800	11
449	20240910	110600	803876950	29750	29750	29750	29750	10
450	20240910	110500	803579450	29750	29800	29800	29750	289
451	20240910	110400	794972250	29850	29850	29850	29850	409
452	20240910	110300	782763600	29900	29900	29900	29900	1
453	20240910	110200	782733700	29900	29900	29900	29900	32
454	20240910	110100	781776900	29950	29950	29950	29900	473
455	20240910	110000	767631450	30000	29950	30000	29950	623
456	20240910	105900	748964950	30000	30000	30000	30000	14
457	20240910	105800	748544950	29950	29950	29950	29950	11
458	20240910	105700	748215500	29950	29950	29950	29950	1140
459	20240910	105600	714072500	29950	29950	29950	29900	24
460	20240910	105500	713353750	29950	29950	29950	29950	161
461	20240910	105400	708531800	29950	29950	29950	29950	67
462	20240910	105300	706525150	29900	29950	29950	29900	3
463	20240910	105200	706435350	29950	29900	29950	29900	2
464	20240910	105100	706375500	29900	29900	29950	29900	25
465	20240910	105000	705626850	29900	29950	29950	29900	2
466	20240910	104900	705567000	29950	29950	29950	29950	25
467	20240910	104800	704818250	29900	29900	29900	29900	1
468	20240910	104700	704788350	29900	29900	29900	29900	1012
469	20240910	104600	674529550	29900	29950	29950	29900	142
470	20240910	104500	670278250	29950	29900	29950	29900	29
471	20240910	104400	669409750	29900	29900	29900	29900	10
472	20240910	104300	669110750	29950	29950	29950	29950	4
473	20240910	104200	668990950	29950	29950	29950	29950	18
474	20240910	104100	668451850	29900	29900	29900	29900	0
475	20240910	104000	668451850	29900	29900	29900	29900	0
476	20240910	103900	668451850	29900	29900	29900	29900	0
477	20240910	103800	668451850	29900	29900	29900	29900	27
478	20240910	103700	667644550	29900	29900	29900	29900	200
479	20240910	103600	661664550	29900	29900	29900	29900	107
480	20240910	103500	658465250	29900	29900	29900	29900	1
481	20240910	103400	658435350	29900	29900	29900	29900	102
482	20240910	103300	655385550	29900	29900	29900	29900	0
483	20240910	103200	655385550	29900	29900	29900	29900	534
484	20240910	103100	639418950	29900	29900	29900	29900	0
485	20240910	103000	639418950	29900	29950	29950	29900	830
486	20240910	102900	614562650	29950	29950	30000	29950	66
487	20240910	102800	612585600	30000	30000	30000	30000	0
488	20240910	102700	612585600	30000	30000	30000	30000	0
489	20240910	102600	612585600	30000	30000	30000	30000	0
490	20240910	102500	612585600	30000	29950	30000	29950	106
491	20240910	102400	609408400	29950	30000	30000	29950	183
492	20240910	102300	603927300	29950	29900	29950	29900	1346
493	20240910	102200	563653500	29850	29850	29900	29850	2546
494	20240910	102100	487644800	29850	29850	29850	29850	238
495	20240910	102000	480540500	29850	29850	29850	29850	10
496	20240910	101900	480242000	29800	29800	29800	29800	22
497	20240910	101800	479586400	29800	29850	29850	29800	3
498	20240910	101700	479496950	29800	29750	29850	29750	1045
499	20240910	101600	448361550	29750	29750	29750	29750	101
500	20240910	101500	445356800	29750	29750	29750	29750	1
501	20240910	101400	445327050	29750	29750	29750	29750	0
502	20240910	101300	445327050	29750	29750	29750	29750	0
503	20240910	101200	445327050	29750	29700	29750	29700	633
504	20240910	101100	426500300	29700	29700	29700	29700	0
505	20240910	101000	426500300	29700	29700	29700	29700	532
506	20240910	100900	410699900	29700	29750	29750	29700	30
507	20240910	100800	409807450	29750	29750	29750	29750	19
508	20240910	100700	409242200	29700	29700	29700	29700	1
509	20240910	100600	409212500	29750	29750	29750	29750	3
510	20240910	100500	409123250	29750	29700	29750	29700	5
511	20240910	100400	408974700	29750	29750	29750	29750	3
512	20240910	100300	408885450	29750	29750	29750	29750	33
513	20240910	100200	407903700	29750	29750	29750	29750	2
514	20240910	100100	407844200	29750	29700	29750	29700	2
515	20240910	100000	407784750	29750	29750	29750	29750	277
516	20240910	095900	399544000	29800	29800	29800	29800	20
517	20240910	095800	398948000	29800	29800	29800	29750	34
518	20240910	095700	397934850	29750	29750	29750	29750	2
519	20240910	095600	397875350	29750	29700	29750	29700	607
520	20240910	095500	379818800	29700	29700	29700	29700	10
521	20240910	095400	379521800	29750	29750	29750	29750	10
522	20240910	095300	379224300	29750	29700	29750	29700	11
523	20240910	095200	378897100	29650	29700	29750	29650	772
524	20240910	095100	355938550	29650	29650	29650	29650	131
525	20240910	095000	352054400	29600	29650	29650	29600	113
526	20240910	094900	348704200	29650	29650	29650	29600	91
527	20240910	094800	346006300	29650	29600	29650	29600	74
528	20240910	094700	343814950	29600	29600	29650	29600	23
529	20240910	094600	343133100	29600	29600	29600	29600	21
530	20240910	094500	342511500	29600	29600	29600	29600	45
531	20240910	094400	341179500	29550	29550	29550	29500	133
532	20240910	094300	337249400	29550	29550	29550	29550	0
533	20240910	094200	337249400	29550	29550	29550	29550	85
534	20240910	094100	334737650	29550	29600	29600	29550	119
535	20240910	094000	331220700	29550	29550	29550	29550	0
536	20240910	093900	331220700	29550	29600	29600	29550	45
537	20240910	093800	329890000	29600	29550	29600	29550	67
538	20240910	093700	327909900	29550	29550	29550	29550	4
539	20240910	093600	327791700	29500	29450	29500	29450	330
540	20240910	093500	318057700	29500	29550	29550	29450	1860
541	20240910	093400	263159750	29600	29600	29600	29600	19
542	20240910	093300	262597350	29600	29600	29600	29550	13
543	20240910	093200	262212600	29600	29600	29600	29550	82
544	20240910	093100	259785700	29600	29600	29600	29550	109
545	20240910	093000	256559600	29550	29600	29600	29550	11
546	20240910	092900	256234500	29550	29550	29550	29550	27
547	20240910	092800	255436650	29550	29650	29650	29550	247
548	20240910	092700	248125900	29650	29600	29650	29600	2
549	20240910	092600	248066650	29600	29600	29600	29600	76
550	20240910	092500	245817050	29600	29600	29600	29550	230
551	20240910	092400	239009300	29550	29550	29550	29550	0
552	20240910	092300	239009300	29550	29550	29600	29550	269
553	20240910	092200	231047850	29550	29550	29600	29550	36
554	20240910	092100	229984000	29600	29600	29600	29600	11
555	20240910	092000	229658400	29600	29550	29600	29500	258
556	20240910	091900	222034900	29500	29450	29500	29450	105
557	20240910	091800	218937650	29500	29500	29500	29500	11
558	20240910	091700	218613150	29450	29500	29500	29450	133
559	20240910	091600	214693900	29500	29500	29500	29500	161
560	20240910	091500	209944400	29450	29500	29500	29450	196
561	20240910	091400	204163200	29500	29550	29550	29450	1735
562	20240910	091300	152980750	29550	29550	29550	29500	275
563	20240910	091200	144855250	29550	29550	29550	29550	0
564	20240910	091100	144855250	29550	29550	29550	29550	61
565	20240910	091000	143052700	29550	29550	29550	29500	421
566	20240910	090900	130619200	29550	29500	29550	29500	82
567	20240910	090800	128200000	29500	29550	29550	29500	394
568	20240910	090700	116557400	29550	29550	29600	29550	17
569	20240910	090600	116054350	29600	29700	29700	29550	564
570	20240910	090500	99360000	29600	29600	29700	29600	153
571	20240910	090400	94826200	29700	29650	29700	29600	48
572	20240910	090300	93402100	29700	29600	29700	29600	779
573	20240910	090200	70308700	29650	29600	29650	29600	94
574	20240910	090100	67526250	29650	29650	29700	29600	583
575	20240910	090000	50240850	29650	29800	29800	29600	1665