KissMeData/000880/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	183200	5674920100	29350	29350	29350	29350	5567
3	20240913	183100	5674920100	29350	29350	29350	29350	0
4	20240913	183000	5674920100	29350	29350	29350	29350	0
5	20240913	182900	5674920100	29350	29350	29350	29350	0
6	20240913	182800	5674920100	29350	29350	29350	29350	0
7	20240913	182700	5674920100	29350	29350	29350	29350	0
8	20240913	182600	5674920100	29350	29350	29350	29350	0
9	20240913	182500	5674920100	29350	29350	29350	29350	0
10	20240913	182400	5674920100	29350	29350	29350	29350	0
11	20240913	182300	5674920100	29350	29350	29350	29350	0
12	20240913	182200	5674920100	29350	29350	29350	29350	0
13	20240913	182100	5674920100	29350	29350	29350	29350	0
14	20240913	182000	5674920100	29350	29350	29350	29350	0
15	20240913	181900	5674920100	29350	29350	29350	29350	0
16	20240913	181800	5674920100	29350	29350	29350	29350	0
17	20240913	181700	5674920100	29350	29350	29350	29350	0
18	20240913	181600	5674920100	29350	29350	29350	29350	0
19	20240913	181500	5674920100	29350	29350	29350	29350	0
20	20240913	181400	5674920100	29350	29350	29350	29350	0
21	20240913	181300	5674920100	29350	29350	29350	29350	0
22	20240913	181200	5674920100	29350	29350	29350	29350	0
23	20240913	181100	5674920100	29350	29350	29350	29350	0
24	20240913	181000	5674920100	29350	29350	29350	29350	0
25	20240913	180900	5674920100	29350	29350	29350	29350	0
26	20240913	180800	5674920100	29350	29350	29350	29350	0
27	20240913	180700	5674920100	29350	29350	29350	29350	0
28	20240913	180600	5674920100	29350	29350	29350	29350	0
29	20240913	180500	5674920100	29350	29350	29350	29350	0
30	20240913	180400	5674920100	29350	29350	29350	29350	0
31	20240913	180300	5674920100	29350	29350	29350	29350	0
32	20240913	180200	5674920100	29350	29350	29350	29350	5567
33	20240913	180100	5674920100	29350	29350	29350	29350	0
34	20240913	180000	5674920100	29350	29350	29350	29350	0
35	20240913	175900	5674920100	29350	29350	29350	29350	0
36	20240913	175800	5674920100	29350	29350	29350	29350	0
37	20240913	175700	5674920100	29350	29350	29350	29350	0
38	20240913	175600	5674920100	29350	29350	29350	29350	0
39	20240913	175500	5674920100	29350	29350	29350	29350	0
40	20240913	175400	5674920100	29350	29350	29350	29350	0
41	20240913	175300	5674920100	29350	29350	29350	29350	0
42	20240913	175200	5674920100	29350	29350	29350	29350	0
43	20240913	175100	5674920100	29350	29350	29350	29350	0
44	20240913	175000	5674920100	29350	29350	29350	29350	0
45	20240913	174900	5674920100	29350	29350	29350	29350	0
46	20240913	174800	5674920100	29350	29350	29350	29350	0
47	20240913	174700	5674920100	29350	29350	29350	29350	0
48	20240913	174600	5674920100	29350	29350	29350	29350	0
49	20240913	174500	5674920100	29350	29350	29350	29350	0
50	20240913	174400	5674920100	29350	29350	29350	29350	0
51	20240913	174300	5674920100	29350	29350	29350	29350	0
52	20240913	174200	5674920100	29350	29350	29350	29350	0
53	20240913	174100	5674920100	29350	29350	29350	29350	0
54	20240913	174000	5674920100	29350	29350	29350	29350	0
55	20240913	173900	5674920100	29350	29350	29350	29350	0
56	20240913	173800	5674920100	29350	29350	29350	29350	0
57	20240913	173700	5674920100	29350	29350	29350	29350	0
58	20240913	173600	5674920100	29350	29350	29350	29350	0
59	20240913	173500	5674920100	29350	29350	29350	29350	0
60	20240913	173400	5674920100	29350	29350	29350	29350	0
61	20240913	173300	5674920100	29350	29350	29350	29350	0
62	20240913	173200	5674920100	29350	29350	29350	29350	5567
63	20240913	173100	5674920100	29350	29350	29350	29350	0
64	20240913	173000	5674920100	29350	29350	29350	29350	0
65	20240913	172900	5674920100	29350	29350	29350	29350	0
66	20240913	172800	5674920100	29350	29350	29350	29350	0
67	20240913	172700	5674920100	29350	29350	29350	29350	0
68	20240913	172600	5674920100	29350	29350	29350	29350	0
69	20240913	172500	5674920100	29350	29350	29350	29350	0
70	20240913	172400	5674920100	29350	29350	29350	29350	0
71	20240913	172300	5674920100	29350	29350	29350	29350	0
72	20240913	172200	5674920100	29350	29350	29350	29350	0
73	20240913	172100	5674920100	29350	29350	29350	29350	0
74	20240913	172000	5674920100	29350	29350	29350	29350	0
75	20240913	171900	5674920100	29350	29350	29350	29350	0
76	20240913	171800	5674920100	29350	29350	29350	29350	0
77	20240913	171700	5674920100	29350	29350	29350	29350	0
78	20240913	171600	5674920100	29350	29350	29350	29350	0
79	20240913	171500	5674920100	29350	29350	29350	29350	0
80	20240913	171400	5674920100	29350	29350	29350	29350	0
81	20240913	171300	5674920100	29350	29350	29350	29350	0
82	20240913	171200	5674920100	29350	29350	29350	29350	0
83	20240913	171100	5674920100	29350	29350	29350	29350	0
84	20240913	171000	5674920100	29350	29350	29350	29350	0
85	20240913	170900	5674920100	29350	29350	29350	29350	0
86	20240913	170800	5674920100	29350	29350	29350	29350	0
87	20240913	170700	5674920100	29350	29350	29350	29350	0
88	20240913	170600	5674920100	29350	29350	29350	29350	0
89	20240913	170500	5674920100	29350	29350	29350	29350	0
90	20240913	170400	5674920100	29350	29350	29350	29350	0
91	20240913	170300	5674920100	29350	29350	29350	29350	0
92	20240913	170200	5674920100	29350	29350	29350	29350	5567
93	20240913	170100	5674920100	29350	29350	29350	29350	0
94	20240913	170000	5674920100	29350	29350	29350	29350	0
95	20240913	165900	5674920100	29350	29350	29350	29350	0
96	20240913	165800	5674920100	29350	29350	29350	29350	0
97	20240913	165700	5674920100	29350	29350	29350	29350	0
98	20240913	165600	5674920100	29350	29350	29350	29350	0
99	20240913	165500	5674920100	29350	29350	29350	29350	0
100	20240913	165400	5674920100	29350	29350	29350	29350	0
101	20240913	165300	5674920100	29350	29350	29350	29350	0
102	20240913	165200	5674920100	29350	29350	29350	29350	0
103	20240913	165100	5674920100	29350	29350	29350	29350	0
104	20240913	165000	5674920100	29350	29350	29350	29350	0
105	20240913	164900	5674920100	29350	29350	29350	29350	0
106	20240913	164800	5674920100	29350	29350	29350	29350	0
107	20240913	164700	5674920100	29350	29350	29350	29350	0
108	20240913	164600	5674920100	29350	29350	29350	29350	0
109	20240913	164500	5674920100	29350	29350	29350	29350	0
110	20240913	164400	5674920100	29350	29350	29350	29350	0
111	20240913	164300	5674920100	29350	29350	29350	29350	0
112	20240913	164200	5674920100	29350	29350	29350	29350	0
113	20240913	164100	5674920100	29350	29350	29350	29350	0
114	20240913	164000	5674920100	29350	29350	29350	29350	0
115	20240913	163900	5674920100	29350	29350	29350	29350	0
116	20240913	163800	5674920100	29350	29350	29350	29350	0
117	20240913	163700	5674920100	29350	29350	29350	29350	0
118	20240913	163600	5674920100	29350	29350	29350	29350	0
119	20240913	163500	5674920100	29350	29350	29350	29350	0
120	20240913	163400	5674920100	29350	29350	29350	29350	0
121	20240913	163300	5674920100	29350	29350	29350	29350	0
122	20240913	163200	5674920100	29350	29350	29350	29350	5567
123	20240913	163100	5674920100	29350	29350	29350	29350	0
124	20240913	163000	5674920100	29350	29350	29350	29350	0
125	20240913	162900	5674920100	29350	29350	29350	29350	0
126	20240913	162800	5674920100	29350	29350	29350	29350	0
127	20240913	162700	5674920100	29350	29350	29350	29350	0
128	20240913	162600	5674920100	29350	29350	29350	29350	0
129	20240913	162500	5674920100	29350	29350	29350	29350	0
130	20240913	162400	5674920100	29350	29350	29350	29350	0
131	20240913	162300	5674920100	29350	29350	29350	29350	0
132	20240913	162200	5674920100	29350	29350	29350	29350	0
133	20240913	162100	5674920100	29350	29350	29350	29350	0
134	20240913	162000	5674920100	29350	29350	29350	29350	0
135	20240913	161900	5674920100	29350	29350	29350	29350	0
136	20240913	161800	5674920100	29350	29350	29350	29350	0
137	20240913	161700	5674920100	29350	29350	29350	29350	0
138	20240913	161600	5674920100	29350	29350	29350	29350	0
139	20240913	161500	5674920100	29350	29350	29350	29350	0
140	20240913	161400	5674920100	29350	29350	29350	29350	0
141	20240913	161300	5674920100	29350	29350	29350	29350	0
142	20240913	161200	5674920100	29350	29350	29350	29350	0
143	20240913	161100	5674920100	29350	29350	29350	29350	0
144	20240913	161000	5674920100	29350	29350	29350	29350	0
145	20240913	160900	5674920100	29350	29350	29350	29350	0
146	20240913	160800	5674920100	29350	29350	29350	29350	0
147	20240913	160700	5674920100	29350	29350	29350	29350	0
148	20240913	160600	5674920100	29350	29350	29350	29350	0
149	20240913	160500	5674920100	29350	29350	29350	29350	0
150	20240913	160400	5674920100	29350	29350	29350	29350	0
151	20240913	160300	5674920100	29350	29350	29350	29350	0
152	20240913	160200	5674920100	29350	29350	29350	29350	5567
153	20240913	160100	5674920100	29350	29350	29350	29350	0
154	20240913	160000	5674920100	29350	29350	29350	29350	0
155	20240913	155900	5674920100	29350	29350	29350	29350	0
156	20240913	155800	5674920100	29350	29350	29350	29350	0
157	20240913	155700	5674920100	29350	29350	29350	29350	0
158	20240913	155600	5674920100	29350	29350	29350	29350	0
159	20240913	155500	5674920100	29350	29350	29350	29350	0
160	20240913	155400	5674920100	29350	29350	29350	29350	0
161	20240913	155300	5674920100	29350	29350	29350	29350	0
162	20240913	155200	5674920100	29350	29350	29350	29350	0
163	20240913	155100	5674920100	29350	29350	29350	29350	0
164	20240913	155000	5674920100	29350	29350	29350	29350	0
165	20240913	154900	5674920100	29350	29350	29350	29350	0
166	20240913	154800	5674920100	29350	29350	29350	29350	0
167	20240913	154700	5674920100	29350	29350	29350	29350	0
168	20240913	154600	5674920100	29350	29350	29350	29350	0
169	20240913	154500	5674920100	29350	29350	29350	29350	0
170	20240913	154400	5674920100	29350	29350	29350	29350	0
171	20240913	154300	5674920100	29350	29350	29350	29350	0
172	20240913	154200	5674920100	29350	29350	29350	29350	0
173	20240913	154100	5674920100	29350	29350	29350	29350	0
174	20240913	154000	5674920100	29350	29350	29350	29350	0
175	20240913	153900	5674920100	29350	29350	29350	29350	0
176	20240913	153800	5674920100	29350	29350	29350	29350	0
177	20240913	153700	5674920100	29350	29350	29350	29350	0
178	20240913	153600	5674920100	29350	29350	29350	29350	0
179	20240913	153500	5674920100	29350	29350	29350	29350	0
180	20240913	153400	5674920100	29350	29350	29350	29350	0
181	20240913	153300	5674920100	29350	29350	29350	29350	0
182	20240913	153200	5674920100	29350	29350	29350	29350	5567
183	20240913	153100	5674920100	29350	29350	29350	29350	0
184	20240913	153000	5674920100	29350	29350	29350	29350	5567
185	20240913	152900	5511528650	29300	29300	29300	29300	0
186	20240913	152800	5511528650	29300	29300	29300	29300	0
187	20240913	152700	5511528650	29300	29300	29300	29300	0
188	20240913	152600	5511528650	29300	29300	29300	29300	0
189	20240913	152500	5511528650	29300	29300	29300	29300	0
190	20240913	152400	5511528650	29300	29300	29300	29300	0
191	20240913	152300	5511528650	29300	29300	29300	29300	0
192	20240913	152200	5511528650	29300	29300	29300	29300	0
193	20240913	152100	5511528650	29300	29300	29300	29300	0
194	20240913	152000	5511528650	29300	29300	29300	29300	0
195	20240913	151900	5511528650	29300	29300	29350	29300	131
196	20240913	151800	5507688750	29350	29350	29400	29350	289
197	20240913	151700	5499198650	29300	29250	29300	29250	1848
198	20240913	151600	5445095250	29250	29250	29300	29250	844
199	20240913	151500	5420408200	29300	29300	29300	29250	716
200	20240913	151400	5399438250	29300	29250	29300	29250	755
201	20240913	151300	5377342800	29250	29300	29350	29250	654
202	20240913	151200	5358174850	29350	29300	29350	29300	1189
203	20240913	151100	5323278400	29350	29300	29350	29300	604
204	20240913	151000	5305562350	29300	29250	29300	29250	320
205	20240913	150900	5296188600	29250	29300	29350	29250	708
206	20240913	150800	5275440750	29350	29300	29350	29250	432
207	20240913	150700	5262779800	29250	29250	29300	29250	546
208	20240913	150600	5246797900	29250	29250	29300	29250	743
209	20240913	150500	5225049400	29250	29250	29250	29250	71
210	20240913	150400	5222972650	29200	29250	29300	29200	295
211	20240913	150300	5214346550	29250	29300	29300	29250	617
212	20240913	150200	5196276750	29300	29300	29350	29300	59
213	20240913	150100	5194547900	29300	29300	29350	29300	45
214	20240913	150000	5193229300	29300	29300	29300	29250	130
215	20240913	145900	5189421000	29250	29250	29300	29250	139
216	20240913	145800	5185349350	29300	29200	29300	29200	94
217	20240913	145700	5182600250	29250	29300	29350	29200	1173
218	20240913	145600	5148293000	29300	29300	29350	29250	912
219	20240913	145500	5121579350	29300	29300	29350	29300	31
220	20240913	145400	5120670650	29300	29300	29350	29300	27
221	20240913	145300	5119879250	29350	29300	29350	29300	52
222	20240913	145200	5118355150	29300	29300	29350	29300	309
223	20240913	145100	5109300800	29300	29300	29300	29300	11
224	20240913	145000	5108978500	29300	29300	29350	29300	44
225	20240913	144900	5107688800	29300	29300	29350	29300	40
226	20240913	144800	5106516400	29300	29350	29350	29300	33
227	20240913	144700	5105549050	29300	29350	29350	29300	33
228	20240913	144600	5104582050	29350	29350	29350	29300	37
229	20240913	144500	5103496950	29300	29350	29350	29300	139
230	20240913	144400	5099418000	29300	29300	29400	29300	41
231	20240913	144300	5098214850	29300	29300	29350	29300	27
232	20240913	144200	5097423350	29350	29250	29400	29250	1728
233	20240913	144100	5046681050	29250	29250	29300	29250	101
234	20240913	144000	5043726150	29250	29250	29300	29250	51
235	20240913	143900	5042234000	29250	29250	29250	29250	203
236	20240913	143800	5036296250	29300	29250	29300	29250	21
237	20240913	143700	5035681600	29250	29300	29300	29200	67
238	20240913	143600	5033723200	29300	29250	29300	29250	110
239	20240913	143500	5030505000	29300	29250	29300	29250	33
240	20240913	143400	5029539350	29250	29250	29300	29250	60
241	20240913	143300	5027784300	29300	29250	29300	29250	53
242	20240913	143200	5026233350	29250	29250	29300	29250	26
243	20240913	143100	5025472700	29200	29300	29300	29200	305
244	20240913	143000	5016537400	29300	29250	29300	29250	46
245	20240913	142900	5015191300	29300	29200	29300	29200	140
246	20240913	142800	5011098100	29250	29250	29250	29200	46
247	20240913	142700	5009753350	29250	29300	29300	29250	23
248	20240913	142600	5009080150	29250	29300	29300	29250	141
249	20240913	142500	5004955500	29300	29250	29300	29250	127
250	20240913	142400	5001240350	29250	29250	29300	29250	88
251	20240913	142300	4998666250	29300	29250	29300	29250	106
252	20240913	142200	4995564700	29250	29250	29250	29250	26
253	20240913	142100	4994804200	29250	29250	29300	29250	68
254	20240913	142000	4992815100	29250	29300	29300	29250	66
255	20240913	141900	4990883650	29250	29250	29250	29250	88
256	20240913	141800	4988309650	29250	29250	29300	29250	137
257	20240913	141700	4984302350	29250	29250	29300	29250	82
258	20240913	141600	4981903100	29250	29250	29300	29250	80
259	20240913	141500	4979563050	29300	29250	29300	29250	66
260	20240913	141400	4977631900	29250	29250	29250	29250	201
261	20240913	141300	4971752650	29300	29250	29300	29200	188
262	20240913	141200	4966246650	29200	29250	29300	29200	83
263	20240913	141100	4963820900	29250	29250	29300	29200	341
264	20240913	141000	4953834650	29250	29250	29300	29150	374
265	20240913	140900	4942899350	29200	29200	29250	29200	38
266	20240913	140800	4941789550	29200	29250	29250	29200	156
267	20240913	140700	4937234300	29200	29200	29250	29200	89
268	20240913	140600	4934633000	29200	29250	29250	29200	25
269	20240913	140500	4933901950	29250	29250	29250	29250	113
270	20240913	140400	4930596700	29300	29250	29300	29250	141
271	20240913	140300	4926469700	29250	29300	29350	29250	524
272	20240913	140200	4911120650	29300	29350	29350	29300	24
273	20240913	140100	4910417050	29350	29300	29350	29300	1773
274	20240913	140000	4858467800	29350	29350	29350	29300	156
275	20240913	135900	4853889950	29300	29400	29400	29300	870
276	20240913	135800	4828355850	29350	29350	29400	29350	2041
277	20240913	135700	4768432600	29300	29250	29350	29200	1450
278	20240913	135600	4726019900	29250	29200	29250	29200	728
279	20240913	135500	4704757000	29200	29250	29250	29200	278
280	20240913	135400	4696639300	29200	29250	29250	29200	561
281	20240913	135300	4680255650	29200	29200	29250	29200	31
282	20240913	135200	4679350150	29200	29250	29250	29200	15
283	20240913	135100	4678911950	29250	29200	29250	29200	413
284	20240913	135000	4666835000	29250	29250	29250	29200	60
285	20240913	134900	4665080300	29250	29300	29300	29250	96
286	20240913	134800	4662271900	29250	29300	29300	29250	221
287	20240913	134700	4655796650	29350	29300	29350	29300	152
288	20240913	134600	4651340750	29300	29300	29350	29250	301
289	20240913	134500	4642533300	29250	29300	29300	29250	36
290	20240913	134400	4641480100	29300	29250	29300	29250	152
291	20240913	134300	4637027200	29300	29300	29300	29250	55
292	20240913	134200	4635417950	29250	29300	29300	29250	26
293	20240913	134100	4634657350	29250	29350	29350	29250	62
294	20240913	134000	4632838850	29300	29250	29350	29250	211
295	20240913	133900	4626656400	29250	29250	29250	29250	16
296	20240913	133800	4626188400	29250	29350	29350	29250	105
297	20240913	133700	4623114350	29350	29350	29350	29250	70
298	20240913	133600	4621066100	29350	29250	29350	29250	24
299	20240913	133500	4620363300	29250	29350	29350	29250	97
300	20240913	133400	4617521700	29300	29250	29300	29250	18
301	20240913	133300	4616994700	29250	29300	29350	29250	122
302	20240913	133200	4613420800	29300	29300	29350	29300	133
303	20240913	133100	4609523700	29300	29300	29350	29300	83
304	20240913	133000	4607090100	29350	29300	29350	29300	53
305	20240913	132900	4605536450	29300	29300	29350	29300	83
306	20240913	132800	4603104200	29300	29350	29350	29300	98
307	20240913	132700	4600230850	29300	29350	29350	29300	122
308	20240913	132600	4596655800	29300	29300	29300	29300	12
309	20240913	132500	4596304200	29300	29300	29350	29300	73
310	20240913	132400	4594163000	29300	29300	29350	29300	31
311	20240913	132300	4593254250	29300	29300	29300	29300	40
312	20240913	132200	4592082250	29300	29300	29350	29300	186
313	20240913	132100	4586630500	29350	29400	29400	29300	154
314	20240913	132000	4582110250	29350	29400	29400	29350	187
315	20240913	131900	4576621350	29400	29350	29400	29350	100
316	20240913	131800	4573686300	29400	29350	29400	29350	53
317	20240913	131700	4572128800	29350	29350	29400	29350	146
318	20240913	131600	4567841700	29400	29400	29400	29350	43
319	20240913	131500	4566579500	29350	29350	29400	29350	58
320	20240913	131400	4564875550	29350	29350	29400	29350	41
321	20240913	131300	4563671300	29350	29350	29400	29350	55
322	20240913	131200	4562056950	29400	29350	29400	29350	92
323	20240913	131100	4559354600	29400	29350	29400	29350	32
324	20240913	131000	4558414950	29350	29350	29400	29350	49
325	20240913	130900	4556976600	29350	29400	29400	29350	58
326	20240913	130800	4555272400	29350	29350	29400	29350	124
327	20240913	130700	4551629600	29350	29350	29400	29350	21
328	20240913	130600	4551012500	29400	29350	29400	29350	25
329	20240913	130500	4550278350	29400	29400	29450	29400	491
330	20240913	130400	4535842900	29400	29400	29450	29400	31
331	20240913	130300	4534930750	29400	29400	29450	29400	26
332	20240913	130200	4534166150	29450	29400	29450	29400	61
333	20240913	130100	4532371000	29400	29400	29450	29400	32
334	20240913	130000	4531429450	29400	29450	29450	29400	34
335	20240913	125900	4530429600	29450	29450	29450	29400	60
336	20240913	125800	4528662650	29400	29400	29450	29400	37
337	20240913	125700	4527573350	29450	29450	29450	29450	133
338	20240913	125600	4523656500	29450	29400	29450	29400	78
339	20240913	125500	4521361050	29450	29400	29450	29400	5
340	20240913	125400	4521214000	29450	29450	29450	29450	24
341	20240913	125300	4520507200	29450	29450	29450	29400	41
342	20240913	125200	4519299800	29450	29450	29450	29450	22
343	20240913	125100	4518651900	29450	29450	29450	29400	39
344	20240913	125000	4517503650	29400	29450	29450	29400	23
345	20240913	124900	4516827050	29450	29450	29450	29450	53
346	20240913	124800	4515266200	29450	29450	29450	29450	18
347	20240913	124700	4514736100	29450	29450	29450	29400	35
348	20240913	124600	4513705900	29450	29400	29450	29400	606
349	20240913	124500	4495887350	29400	29450	29450	29400	35
350	20240913	124400	4494857650	29450	29450	29450	29450	23
351	20240913	124300	4494180300	29450	29450	29450	29450	39
352	20240913	124200	4493031750	29450	29450	29450	29450	39
353	20240913	124100	4491883200	29450	29450	29450	29400	127
354	20240913	124000	4488148050	29450	29450	29450	29450	68
355	20240913	123900	4486145450	29400	29400	29400	29400	9
356	20240913	123800	4485880850	29450	29500	29500	29450	22
357	20240913	123700	4485232250	29500	29450	29500	29450	41
358	20240913	123600	4484023950	29500	29450	29500	29450	59
359	20240913	123500	4482284750	29500	29450	29500	29450	27
360	20240913	123400	4481488300	29500	29450	29500	29450	74
361	20240913	123300	4479308550	29450	29450	29500	29450	67
362	20240913	123200	4477333750	29500	29450	29500	29400	106
363	20240913	123100	4474211600	29500	29500	29500	29450	35
364	20240913	123000	4473180450	29500	29500	29500	29500	53
365	20240913	122900	4471616950	29500	29500	29500	29500	0
366	20240913	122800	4471616950	29500	29500	29500	29500	23
367	20240913	122700	4470938450	29500	29500	29500	29500	46
368	20240913	122600	4469581450	29450	29450	29450	29450	0
369	20240913	122500	4469581450	29450	29450	29450	29450	279
370	20240913	122400	4461364900	29450	29450	29450	29400	55
371	20240913	122300	4459745550	29450	29300	29450	29300	913
372	20240913	122200	4432924800	29300	29300	29300	29300	20
373	20240913	122100	4432338800	29300	29300	29300	29300	121
374	20240913	122000	4428793500	29300	29300	29350	29300	282
375	20240913	121900	4420528250	29300	29300	29350	29300	261
376	20240913	121800	4412880600	29350	29300	29350	29300	79
377	20240913	121700	4410565150	29250	29300	29300	29250	142
378	20240913	121600	4406409600	29300	29300	29300	29300	3
379	20240913	121500	4406321700	29300	29350	29350	29300	129
380	20240913	121400	4402541600	29300	29300	29350	29300	103
381	20240913	121300	4399523350	29300	29300	29300	29300	21
382	20240913	121200	4398908050	29300	29300	29300	29300	0
383	20240913	121100	4398908050	29300	29300	29350	29250	250
384	20240913	121000	4391591850	29250	29250	29250	29250	0
385	20240913	120900	4391591850	29250	29300	29350	29250	338
386	20240913	120800	4381689350	29300	29300	29300	29300	171
387	20240913	120700	4376679050	29300	29300	29300	29300	133
388	20240913	120600	4372782150	29300	29300	29300	29300	124
389	20240913	120500	4369148950	29350	29350	29350	29300	57
390	20240913	120400	4367477400	29300	29300	29300	29300	25
391	20240913	120300	4366744900	29350	29350	29350	29350	20
392	20240913	120200	4366157900	29350	29350	29350	29350	16
393	20240913	120100	4365688300	29350	29350	29350	29300	53
394	20240913	120000	4364132950	29350	29350	29350	29350	9
395	20240913	115900	4363868800	29350	29350	29350	29350	18
396	20240913	115800	4363340500	29300	29350	29350	29300	88
397	20240913	115700	4360759550	29350	29350	29350	29350	202
398	20240913	115600	4354830850	29350	29350	29350	29350	15
399	20240913	115500	4354390600	29350	29300	29350	29300	16
400	20240913	115400	4353921050	29300	29300	29300	29300	47
401	20240913	115300	4352543950	29300	29300	29300	29300	7
402	20240913	115200	4352338850	29250	29250	29250	29250	6
403	20240913	115100	4352163350	29250	29250	29300	29250	154
404	20240913	115000	4347655850	29300	29300	29300	29300	6
405	20240913	114900	4347480050	29300	29300	29300	29300	14
406	20240913	114800	4347069850	29300	29250	29300	29250	289
407	20240913	114700	4338616200	29250	29250	29250	29250	10
408	20240913	114600	4338323700	29250	29150	29250	29150	765
409	20240913	114500	4315985400	29150	29200	29200	29150	52
410	20240913	114400	4314467250	29200	29200	29200	29200	15
411	20240913	114300	4314029250	29150	29200	29200	29150	48
412	20240913	114200	4312629650	29150	29200	29200	29100	3740
413	20240913	114100	4203613800	29150	29200	29200	29150	759
414	20240913	114000	4181461800	29200	29200	29250	29200	82
415	20240913	113900	4179066800	29200	29200	29250	29200	34
416	20240913	113800	4178073100	29200	29200	29250	29200	67
417	20240913	113700	4176114700	29200	29200	29250	29200	68
418	20240913	113600	4174128100	29200	29200	29250	29200	40
419	20240913	113500	4172959850	29200	29250	29250	29200	52
420	20240913	113400	4171439250	29250	29200	29250	29200	73
421	20240913	113300	4169306450	29200	29200	29200	29200	77
422	20240913	113200	4167058050	29250	29200	29250	29150	386
423	20240913	113100	4155790100	29150	29200	29200	29150	121
424	20240913	113000	4152258450	29200	29250	29250	29200	26
425	20240913	112900	4151498500	29200	29250	29250	29150	1110
426	20240913	112800	4119095350	29250	29300	29300	29250	23
427	20240913	112700	4118421850	29250	29250	29250	29250	38
428	20240913	112600	4117310350	29250	29250	29250	29250	9
429	20240913	112500	4117047100	29200	29250	29250	29200	95
430	20240913	112400	4114269850	29300	29300	29300	29300	6
431	20240913	112300	4114094050	29250	29300	29300	29250	11
432	20240913	112200	4113771800	29300	29250	29300	29200	390
433	20240913	112100	4102377700	29200	29250	29350	29150	1304
434	20240913	112000	4064301450	29200	29250	29250	29200	508
435	20240913	111900	4049448200	29250	29350	29350	29250	198
436	20240913	111800	4043649450	29350	29300	29350	29300	10
437	20240913	111700	4043356000	29350	29300	29350	29250	78
438	20240913	111600	4041072950	29300	29300	29300	29300	56
439	20240913	111500	4039432150	29300	29250	29300	29200	26
440	20240913	111400	4038671100	29300	29300	29300	29300	401
441	20240913	111300	4026921800	29200	29250	29300	29200	906
442	20240913	111200	4000462350	29200	29300	29300	29150	267
443	20240913	111100	3992658200	29150	29250	29300	29150	387
444	20240913	111000	3981360750	29300	29300	29300	29300	20
445	20240913	110900	3980774750	29300	29300	29300	29300	33
446	20240913	110800	3979807850	29250	29250	29250	29250	27
447	20240913	110700	3979018100	29250	29250	29250	29250	6
448	20240913	110600	3978842600	29250	29300	29300	29200	963
449	20240913	110500	3950714700	29300	29250	29300	29250	146
450	20240913	110400	3946443450	29250	29250	29250	29250	452
451	20240913	110300	3933222450	29300	29300	29300	29250	85
452	20240913	110200	3930732850	29300	29350	29350	29250	2530
453	20240913	110100	3856506500	29350	29300	29400	29300	281
454	20240913	110000	3848269200	29300	29250	29300	29250	247
455	20240913	105900	3841041600	29300	29400	29400	29300	177
456	20240913	105800	3835846650	29350	29350	29450	29300	1991
457	20240913	105700	3777405200	29300	29350	29350	29300	7
458	20240913	105600	3777199850	29300	29350	29350	29300	196
459	20240913	105500	3771454150	29350	29300	29350	29300	492
460	20240913	105400	3757037750	29350	29350	29350	29350	0
461	20240913	105300	3757037750	29350	29350	29350	29300	68
462	20240913	105200	3755043050	29300	29350	29350	29300	41
463	20240913	105100	3753840850	29300	29300	29350	29300	131
464	20240913	105000	3749999300	29300	29350	29350	29300	74
465	20240913	104900	3747830800	29250	29400	29400	29250	833
466	20240913	104800	3723429750	29400	29350	29400	29300	261
467	20240913	104700	3715769900	29350	29300	29350	29300	245
468	20240913	104600	3708579350	29350	29350	29350	29350	29
469	20240913	104500	3707728200	29300	29450	29450	29300	989
470	20240913	104400	3678723450	29450	29450	29450	29450	15
471	20240913	104300	3678281700	29400	29500	29500	29350	335
472	20240913	104200	3668435000	29500	29500	29500	29500	19
473	20240913	104100	3667874500	29500	29450	29500	29450	17
474	20240913	104000	3667373150	29400	29500	29500	29400	266
475	20240913	103900	3659539250	29450	29500	29500	29450	36
476	20240913	103800	3658477350	29450	29500	29500	29450	11
477	20240913	103700	3658153050	29500	29400	29500	29350	890
478	20240913	103600	3631970550	29400	29400	29400	29400	93
479	20240913	103500	3629236350	29400	29350	29400	29350	14
480	20240913	103400	3628824800	29350	29400	29400	29350	63
481	20240913	103300	3626973050	29400	29400	29400	29400	0
482	20240913	103200	3626973050	29400	29350	29400	29350	9
483	20240913	103100	3626708500	29400	29400	29400	29400	58
484	20240913	103000	3625003300	29350	29350	29350	29350	9
485	20240913	102900	3624739150	29400	29400	29400	29400	31
486	20240913	102800	3623827750	29400	29400	29400	29400	0
487	20240913	102700	3623827750	29400	29400	29400	29400	48
488	20240913	102600	3622416550	29400	29350	29400	29350	79
489	20240913	102500	3620097050	29400	29400	29400	29400	0
490	20240913	102400	3620097050	29400	29400	29400	29400	52
491	20240913	102300	3618568250	29400	29350	29400	29350	10
492	20240913	102200	3618274450	29350	29400	29400	29300	240
493	20240913	102100	3611238600	29400	29350	29400	29350	151
494	20240913	102000	3606806700	29350	29400	29400	29350	368
495	20240913	101900	3596005650	29400	29400	29400	29350	570
496	20240913	101800	3579249800	29400	29400	29400	29350	62
497	20240913	101700	3577427150	29400	29450	29450	29350	498
498	20240913	101600	3562785700	29450	29500	29500	29450	18
499	20240913	101500	3562254750	29550	29450	29550	29450	131
500	20240913	101400	3558394650	29450	29400	29450	29400	136
501	20240913	101300	3554394400	29400	29400	29400	29400	44
502	20240913	101200	3553100800	29400	29400	29400	29400	213
503	20240913	101100	3546838600	29350	29350	29400	29350	227
504	20240913	101000	3540174500	29400	29450	29450	29300	741
505	20240913	100900	3518406900	29450	29450	29450	29450	29
506	20240913	100800	3517552850	29400	29450	29450	29400	77
507	20240913	100700	3515285300	29450	29400	29450	29400	22
508	20240913	100600	3514637750	29400	29450	29450	29400	32
509	20240913	100500	3513696550	29400	29450	29450	29400	95
510	20240913	100400	3510899150	29400	29450	29450	29400	993
511	20240913	100300	3481683950	29550	29550	29550	29450	855
512	20240913	100200	3456444950	29550	29500	29550	29500	45
513	20240913	100100	3455116100	29550	29500	29550	29500	377
514	20240913	100000	3443976900	29550	29500	29550	29500	57
515	20240913	095900	3442294150	29500	29550	29550	29500	11
516	20240913	095800	3441969200	29550	29600	29600	29550	51
517	20240913	095700	3440461450	29500	29550	29600	29500	351
518	20240913	095600	3430090200	29550	29550	29600	29550	51
519	20240913	095500	3428582750	29550	29600	29600	29550	105
520	20240913	095400	3425477300	29600	29600	29600	29600	6
521	20240913	095300	3425299700	29600	29500	29600	29450	576
522	20240913	095200	3408275750	29450	29550	29550	29400	2832
523	20240913	095100	3324973300	29550	29550	29550	29500	877
524	20240913	095000	3299063400	29500	29550	29550	29500	33
525	20240913	094900	3298088450	29550	29550	29550	29550	1085
526	20240913	094800	3266026700	29500	29500	29550	29500	75
527	20240913	094700	3263813350	29500	29550	29550	29500	48
528	20240913	094600	3262396850	29500	29500	29500	29450	455
529	20240913	094500	3248974700	29500	29500	29550	29500	316
530	20240913	094400	3239652600	29550	29500	29550	29500	37
531	20240913	094300	3238560750	29550	29550	29550	29500	87
532	20240913	094200	3235992750	29550	29450	29550	29450	524
533	20240913	094100	3220559400	29500	29650	29650	29500	1998
534	20240913	094000	3161527500	29700	29750	29800	29650	1168
535	20240913	093900	3126838150	29800	29750	29800	29750	309
536	20240913	093800	3117633950	29800	29750	29800	29750	66
537	20240913	093700	3115668150	29800	29700	29800	29700	914
538	20240913	093600	3088483650	29700	29700	29750	29700	135
539	20240913	093500	3084470900	29750	29700	29750	29700	2261
540	20240913	093400	3017300000	29700	29750	29750	29700	169
541	20240913	093300	3012278100	29750	29800	29800	29700	348
542	20240913	093200	3001923550	29800	29800	29900	29800	883
543	20240913	093100	2975591950	29850	29850	29900	29800	626
544	20240913	093000	2956928750	29850	29800	29900	29800	951
545	20240913	092900	2928566050	29850	30000	30000	29800	3281
546	20240913	092800	2830588250	30000	30000	30050	29950	1996
547	20240913	092700	2770715200	30000	29850	30050	29850	13805
548	20240913	092600	2357010000	29900	29800	29900	29800	5523
549	20240913	092500	2192026050	29800	29850	29900	29800	4171
550	20240913	092400	2067520900	29850	29800	29900	29800	6331
551	20240913	092300	1878339650	29800	29750	29850	29750	2675
552	20240913	092200	1798599950	29800	29650	29800	29600	6077
553	20240913	092100	1617845950	29650	29700	29700	29650	808
554	20240913	092000	1593874500	29700	29700	29700	29600	2695
555	20240913	091900	1513961400	29700	29700	29700	29650	1547
556	20240913	091800	1468019150	29700	29700	29800	29700	2900
557	20240913	091700	1381717800	29700	29700	29750	29650	1546
558	20240913	091600	1335805550	29700	29550	29700	29500	4616
559	20240913	091500	1199083850	29550	29550	29550	29500	1380
560	20240913	091400	1158305100	29550	29400	29550	29400	4905
561	20240913	091300	1013728300	29400	29450	29450	29350	1392
562	20240913	091200	972804100	29450	29400	29500	29400	1903
563	20240913	091100	916718000	29450	29450	29500	29400	805
564	20240913	091000	892984450	29450	29550	29550	29450	730
565	20240913	090900	871447050	29550	29500	29600	29500	5309
566	20240913	090800	714598400	29450	29400	29500	29400	4694
567	20240913	090700	576359350	29350	29350	29450	29350	3168
568	20240913	090600	483227650	29350	29300	29400	29300	3082
569	20240913	090500	392722100	29300	29300	29350	29200	872
570	20240913	090400	367184200	29250	29300	29300	29150	406
571	20240913	090300	355300850	29300	29300	29350	29100	1765
572	20240913	090200	303590900	29350	29150	29350	29100	2525
573	20240913	090100	229594650	29100	28800	29150	28700	3062
574	20240913	090000	141017200	28600	28650	28800	28500	4900