KissMeData/000880/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	183200	2439413150	29750	29750	29750	29750	3938
3	20240924	183100	2439413150	29750	29750	29750	29750	0
4	20240924	183000	2439413150	29750	29750	29750	29750	0
5	20240924	182900	2439413150	29750	29750	29750	29750	0
6	20240924	182800	2439413150	29750	29750	29750	29750	0
7	20240924	182700	2439413150	29750	29750	29750	29750	0
8	20240924	182600	2439413150	29750	29750	29750	29750	0
9	20240924	182500	2439413150	29750	29750	29750	29750	0
10	20240924	182400	2439413150	29750	29750	29750	29750	0
11	20240924	182300	2439413150	29750	29750	29750	29750	0
12	20240924	182200	2439413150	29750	29750	29750	29750	0
13	20240924	182100	2439413150	29750	29750	29750	29750	0
14	20240924	182000	2439413150	29750	29750	29750	29750	0
15	20240924	181900	2439413150	29750	29750	29750	29750	0
16	20240924	181800	2439413150	29750	29750	29750	29750	0
17	20240924	181700	2439413150	29750	29750	29750	29750	0
18	20240924	181600	2439413150	29750	29750	29750	29750	0
19	20240924	181500	2439413150	29750	29750	29750	29750	0
20	20240924	181400	2439413150	29750	29750	29750	29750	0
21	20240924	181300	2439413150	29750	29750	29750	29750	0
22	20240924	181200	2439413150	29750	29750	29750	29750	0
23	20240924	181100	2439413150	29750	29750	29750	29750	0
24	20240924	181000	2439413150	29750	29750	29750	29750	0
25	20240924	180900	2439413150	29750	29750	29750	29750	0
26	20240924	180800	2439413150	29750	29750	29750	29750	0
27	20240924	180700	2439413150	29750	29750	29750	29750	0
28	20240924	180600	2439413150	29750	29750	29750	29750	0
29	20240924	180500	2439413150	29750	29750	29750	29750	0
30	20240924	180400	2439413150	29750	29750	29750	29750	0
31	20240924	180300	2439413150	29750	29750	29750	29750	0
32	20240924	180200	2439413150	29750	29750	29750	29750	3938
33	20240924	180100	2439413150	29750	29750	29750	29750	0
34	20240924	180000	2439413150	29750	29750	29750	29750	0
35	20240924	175900	2439413150	29750	29750	29750	29750	0
36	20240924	175800	2439413150	29750	29750	29750	29750	0
37	20240924	175700	2439413150	29750	29750	29750	29750	0
38	20240924	175600	2439413150	29750	29750	29750	29750	0
39	20240924	175500	2439413150	29750	29750	29750	29750	0
40	20240924	175400	2439413150	29750	29750	29750	29750	0
41	20240924	175300	2439413150	29750	29750	29750	29750	0
42	20240924	175200	2439413150	29750	29750	29750	29750	0
43	20240924	175100	2439413150	29750	29750	29750	29750	0
44	20240924	175000	2439413150	29750	29750	29750	29750	0
45	20240924	174900	2439413150	29750	29750	29750	29750	0
46	20240924	174800	2439413150	29750	29750	29750	29750	0
47	20240924	174700	2439413150	29750	29750	29750	29750	0
48	20240924	174600	2439413150	29750	29750	29750	29750	0
49	20240924	174500	2439413150	29750	29750	29750	29750	0
50	20240924	174400	2439413150	29750	29750	29750	29750	0
51	20240924	174300	2439413150	29750	29750	29750	29750	0
52	20240924	174200	2439413150	29750	29750	29750	29750	0
53	20240924	174100	2439413150	29750	29750	29750	29750	0
54	20240924	174000	2439413150	29750	29750	29750	29750	0
55	20240924	173900	2439413150	29750	29750	29750	29750	0
56	20240924	173800	2439413150	29750	29750	29750	29750	0
57	20240924	173700	2439413150	29750	29750	29750	29750	0
58	20240924	173600	2439413150	29750	29750	29750	29750	0
59	20240924	173500	2439413150	29750	29750	29750	29750	0
60	20240924	173400	2439413150	29750	29750	29750	29750	0
61	20240924	173300	2439413150	29750	29750	29750	29750	0
62	20240924	173200	2439413150	29750	29750	29750	29750	3938
63	20240924	173100	2439413150	29750	29750	29750	29750	0
64	20240924	173000	2439413150	29750	29750	29750	29750	0
65	20240924	172900	2439413150	29750	29750	29750	29750	0
66	20240924	172800	2439413150	29750	29750	29750	29750	0
67	20240924	172700	2439413150	29750	29750	29750	29750	0
68	20240924	172600	2439413150	29750	29750	29750	29750	0
69	20240924	172500	2439413150	29750	29750	29750	29750	0
70	20240924	172400	2439413150	29750	29750	29750	29750	0
71	20240924	172300	2439413150	29750	29750	29750	29750	0
72	20240924	172200	2439413150	29750	29750	29750	29750	0
73	20240924	172100	2439413150	29750	29750	29750	29750	0
74	20240924	172000	2439413150	29750	29750	29750	29750	0
75	20240924	171900	2439413150	29750	29750	29750	29750	0
76	20240924	171800	2439413150	29750	29750	29750	29750	0
77	20240924	171700	2439413150	29750	29750	29750	29750	0
78	20240924	171600	2439413150	29750	29750	29750	29750	0
79	20240924	171500	2439413150	29750	29750	29750	29750	0
80	20240924	171400	2439413150	29750	29750	29750	29750	0
81	20240924	171300	2439413150	29750	29750	29750	29750	0
82	20240924	171200	2439413150	29750	29750	29750	29750	0
83	20240924	171100	2439413150	29750	29750	29750	29750	0
84	20240924	171000	2439413150	29750	29750	29750	29750	0
85	20240924	170900	2439413150	29750	29750	29750	29750	0
86	20240924	170800	2439413150	29750	29750	29750	29750	0
87	20240924	170700	2439413150	29750	29750	29750	29750	0
88	20240924	170600	2439413150	29750	29750	29750	29750	0
89	20240924	170500	2439413150	29750	29750	29750	29750	0
90	20240924	170400	2439413150	29750	29750	29750	29750	0
91	20240924	170300	2439413150	29750	29750	29750	29750	0
92	20240924	170200	2439413150	29750	29750	29750	29750	3938
93	20240924	170100	2439413150	29750	29750	29750	29750	0
94	20240924	170000	2439413150	29750	29750	29750	29750	0
95	20240924	165900	2439413150	29750	29750	29750	29750	0
96	20240924	165800	2439413150	29750	29750	29750	29750	0
97	20240924	165700	2439413150	29750	29750	29750	29750	0
98	20240924	165600	2439413150	29750	29750	29750	29750	0
99	20240924	165500	2439413150	29750	29750	29750	29750	0
100	20240924	165400	2439413150	29750	29750	29750	29750	0
101	20240924	165300	2439413150	29750	29750	29750	29750	0
102	20240924	165200	2439413150	29750	29750	29750	29750	0
103	20240924	165100	2439413150	29750	29750	29750	29750	0
104	20240924	165000	2439413150	29750	29750	29750	29750	0
105	20240924	164900	2439413150	29750	29750	29750	29750	0
106	20240924	164800	2439413150	29750	29750	29750	29750	0
107	20240924	164700	2439413150	29750	29750	29750	29750	0
108	20240924	164600	2439413150	29750	29750	29750	29750	0
109	20240924	164500	2439413150	29750	29750	29750	29750	0
110	20240924	164400	2439413150	29750	29750	29750	29750	0
111	20240924	164300	2439413150	29750	29750	29750	29750	0
112	20240924	164200	2439413150	29750	29750	29750	29750	0
113	20240924	164100	2439413150	29750	29750	29750	29750	0
114	20240924	164000	2439413150	29750	29750	29750	29750	0
115	20240924	163900	2439413150	29750	29750	29750	29750	0
116	20240924	163800	2439413150	29750	29750	29750	29750	0
117	20240924	163700	2439413150	29750	29750	29750	29750	0
118	20240924	163600	2439413150	29750	29750	29750	29750	0
119	20240924	163500	2439413150	29750	29750	29750	29750	0
120	20240924	163400	2439413150	29750	29750	29750	29750	0
121	20240924	163300	2439413150	29750	29750	29750	29750	0
122	20240924	163200	2439413150	29750	29750	29750	29750	3938
123	20240924	163100	2439413150	29750	29750	29750	29750	0
124	20240924	163000	2439413150	29750	29750	29750	29750	0
125	20240924	162900	2439413150	29750	29750	29750	29750	0
126	20240924	162800	2439413150	29750	29750	29750	29750	0
127	20240924	162700	2439413150	29750	29750	29750	29750	0
128	20240924	162600	2439413150	29750	29750	29750	29750	0
129	20240924	162500	2439413150	29750	29750	29750	29750	0
130	20240924	162400	2439413150	29750	29750	29750	29750	0
131	20240924	162300	2439413150	29750	29750	29750	29750	0
132	20240924	162200	2439413150	29750	29750	29750	29750	0
133	20240924	162100	2439413150	29750	29750	29750	29750	0
134	20240924	162000	2439413150	29750	29750	29750	29750	0
135	20240924	161900	2439413150	29750	29750	29750	29750	0
136	20240924	161800	2439413150	29750	29750	29750	29750	0
137	20240924	161700	2439413150	29750	29750	29750	29750	0
138	20240924	161600	2439413150	29750	29750	29750	29750	0
139	20240924	161500	2439413150	29750	29750	29750	29750	0
140	20240924	161400	2439413150	29750	29750	29750	29750	0
141	20240924	161300	2439413150	29750	29750	29750	29750	0
142	20240924	161200	2439413150	29750	29750	29750	29750	0
143	20240924	161100	2439413150	29750	29750	29750	29750	0
144	20240924	161000	2439413150	29750	29750	29750	29750	0
145	20240924	160900	2439413150	29750	29750	29750	29750	0
146	20240924	160800	2439413150	29750	29750	29750	29750	0
147	20240924	160700	2439413150	29750	29750	29750	29750	0
148	20240924	160600	2439413150	29750	29750	29750	29750	0
149	20240924	160500	2439413150	29750	29750	29750	29750	0
150	20240924	160400	2439413150	29750	29750	29750	29750	0
151	20240924	160300	2439413150	29750	29750	29750	29750	0
152	20240924	160200	2439413150	29750	29750	29750	29750	3938
153	20240924	160100	2439413150	29750	29750	29750	29750	0
154	20240924	160000	2439413150	29750	29750	29750	29750	0
155	20240924	155900	2439413150	29750	29750	29750	29750	0
156	20240924	155800	2439413150	29750	29750	29750	29750	0
157	20240924	155700	2439413150	29750	29750	29750	29750	0
158	20240924	155600	2439413150	29750	29750	29750	29750	0
159	20240924	155500	2439413150	29750	29750	29750	29750	0
160	20240924	155400	2439413150	29750	29750	29750	29750	0
161	20240924	155300	2439413150	29750	29750	29750	29750	0
162	20240924	155200	2439413150	29750	29750	29750	29750	0
163	20240924	155100	2439413150	29750	29750	29750	29750	0
164	20240924	155000	2439413150	29750	29750	29750	29750	0
165	20240924	154900	2439413150	29750	29750	29750	29750	0
166	20240924	154800	2439413150	29750	29750	29750	29750	0
167	20240924	154700	2439413150	29750	29750	29750	29750	0
168	20240924	154600	2439413150	29750	29750	29750	29750	0
169	20240924	154500	2439413150	29750	29750	29750	29750	0
170	20240924	154400	2439413150	29750	29750	29750	29750	0
171	20240924	154300	2439413150	29750	29750	29750	29750	0
172	20240924	154200	2439413150	29750	29750	29750	29750	0
173	20240924	154100	2439413150	29750	29750	29750	29750	0
174	20240924	154000	2439413150	29750	29750	29750	29750	0
175	20240924	153900	2439413150	29750	29750	29750	29750	0
176	20240924	153800	2439413150	29750	29750	29750	29750	0
177	20240924	153700	2439413150	29750	29750	29750	29750	0
178	20240924	153600	2439413150	29750	29750	29750	29750	0
179	20240924	153500	2439413150	29750	29750	29750	29750	0
180	20240924	153400	2439413150	29750	29750	29750	29750	0
181	20240924	153300	2439413150	29750	29750	29750	29750	0
182	20240924	153200	2439413150	29750	29750	29750	29750	3938
183	20240924	153100	2439413150	29750	29750	29750	29750	0
184	20240924	153000	2439413150	29750	29750	29750	29750	3938
185	20240924	152900	2322257650	29600	29600	29600	29600	0
186	20240924	152800	2322257650	29600	29600	29600	29600	0
187	20240924	152700	2322257650	29600	29600	29600	29600	0
188	20240924	152600	2322257650	29600	29600	29600	29600	0
189	20240924	152500	2322257650	29600	29600	29600	29600	0
190	20240924	152400	2322257650	29600	29600	29600	29600	0
191	20240924	152300	2322257650	29600	29600	29600	29600	0
192	20240924	152200	2322257650	29600	29600	29600	29600	0
193	20240924	152100	2322257650	29600	29600	29600	29600	0
194	20240924	152000	2322257650	29600	29600	29600	29600	0
195	20240924	151900	2322257650	29600	29700	29700	29600	613
196	20240924	151800	2304091700	29700	29650	29750	29650	3875
197	20240924	151700	2189056600	29600	29650	29650	29600	2445
198	20240924	151600	2116590400	29650	29650	29650	29650	201
199	20240924	151500	2110630750	29650	29700	29700	29650	93
200	20240924	151400	2107868950	29650	29700	29700	29650	57
201	20240924	151300	2106176100	29700	29700	29700	29700	163
202	20240924	151200	2101335000	29700	29650	29700	29650	602
203	20240924	151100	2083477000	29600	29650	29650	29600	93
204	20240924	151000	2080721400	29600	29600	29650	29600	102
205	20240924	150900	2077702150	29650	29650	29650	29650	0
206	20240924	150800	2077702150	29650	29550	29650	29550	145
207	20240924	150700	2073404500	29500	29650	29650	29500	1801
208	20240924	150600	2020237150	29650	29600	29650	29600	61
209	20240924	150500	2018428900	29600	29700	29700	29600	49
210	20240924	150400	2016975950	29700	29700	29700	29700	3
211	20240924	150300	2016886850	29650	29650	29750	29650	3790
212	20240924	150200	1904350850	29600	29600	29600	29600	1
213	20240924	150100	1904321250	29600	29600	29650	29600	451
214	20240924	150000	1890971550	29550	29550	29550	29550	1060
215	20240924	145900	1859648550	29550	29550	29550	29550	56
216	20240924	145800	1857993750	29600	29550	29600	29550	72
217	20240924	145700	1855865450	29600	29600	29600	29600	0
218	20240924	145600	1855865450	29600	29600	29600	29600	204
219	20240924	145500	1849827050	29600	29600	29600	29600	107
220	20240924	145400	1846659850	29650	29600	29650	29600	59
221	20240924	145300	1844913300	29600	29600	29600	29600	58
222	20240924	145200	1843196500	29550	29550	29600	29550	220
223	20240924	145100	1836687850	29600	29550	29600	29550	58
224	20240924	145000	1834973850	29550	29600	29600	29550	107
225	20240924	144900	1831811950	29550	29550	29550	29550	120
226	20240924	144800	1828265950	29550	29500	29550	29450	66
227	20240924	144700	1826318550	29500	29500	29550	29500	62
228	20240924	144600	1824489500	29600	29600	29600	29600	0
229	20240924	144500	1824489500	29600	29550	29600	29550	14
230	20240924	144400	1824075650	29550	29500	29550	29500	243
231	20240924	144300	1816906700	29450	29500	29500	29450	153
232	20240924	144200	1812399000	29500	29550	29550	29500	57
233	20240924	144100	1810717450	29500	29500	29550	29500	437
234	20240924	144000	1797825900	29550	29550	29550	29550	224
235	20240924	143900	1791206700	29550	29550	29550	29550	84
236	20240924	143800	1788724500	29600	29550	29600	29550	66
237	20240924	143700	1786773950	29550	29550	29550	29550	63
238	20240924	143600	1784912300	29550	29550	29550	29550	56
239	20240924	143500	1783257500	29550	29550	29600	29550	174
240	20240924	143400	1778115750	29600	29550	29600	29550	8
241	20240924	143300	1777879200	29550	29550	29550	29550	86
242	20240924	143200	1775337900	29550	29550	29550	29550	202
243	20240924	143100	1769368800	29550	29600	29650	29550	1016
244	20240924	143000	1739297350	29600	29600	29600	29600	286
245	20240924	142900	1730831750	29600	29600	29600	29600	142
246	20240924	142800	1726628550	29600	29650	29700	29600	1686
247	20240924	142700	1676679200	29700	29650	29700	29650	57
248	20240924	142600	1674989100	29650	29650	29650	29650	81
249	20240924	142500	1672587450	29650	29750	29750	29650	4
250	20240924	142400	1672468750	29650	29650	29750	29650	1083
251	20240924	142300	1640307550	29700	29650	29700	29650	190
252	20240924	142200	1634667350	29700	29700	29700	29650	59
253	20240924	142100	1632917900	29700	29650	29700	29650	124
254	20240924	142000	1629241200	29650	29700	29700	29650	101
255	20240924	141900	1626243400	29700	29650	29700	29650	157
256	20240924	141800	1621588300	29650	29700	29700	29650	64
257	20240924	141700	1619690500	29650	29650	29700	29600	179
258	20240924	141600	1614383100	29650	29650	29650	29650	57
259	20240924	141500	1612693050	29650	29700	29700	29650	209
260	20240924	141400	1606491150	29700	29650	29700	29650	60
261	20240924	141300	1604712000	29650	29650	29650	29650	57
262	20240924	141200	1603021950	29700	29650	29700	29650	1162
263	20240924	141100	1568518450	29700	29650	29700	29650	617
264	20240924	141000	1550223800	29650	29650	29650	29650	56
265	20240924	140900	1548563400	29700	29600	29700	29600	1083
266	20240924	140800	1516467050	29600	29650	29650	29600	128
267	20240924	140700	1512675150	29650	29550	29650	29550	2891
268	20240924	140600	1427098550	29500	29500	29500	29500	209
269	20240924	140500	1420933050	29550	29550	29550	29500	58
270	20240924	140400	1419221950	29550	29500	29550	29500	61
271	20240924	140300	1417422300	29500	29550	29550	29500	474
272	20240924	140200	1403417900	29550	29500	29550	29450	1283
273	20240924	140100	1365570850	29450	29500	29500	29450	139
274	20240924	140000	1361477150	29450	29450	29450	29450	71
275	20240924	135900	1359386200	29450	29550	29550	29450	616
276	20240924	135800	1341186550	29500	29350	29550	29300	2767
277	20240924	135700	1259726700	29300	29300	29350	29300	110
278	20240924	135600	1256502600	29300	29300	29350	29300	71
279	20240924	135500	1254422250	29350	29300	29350	29300	14
280	20240924	135400	1254012000	29300	29300	29350	29300	74
281	20240924	135300	1251843600	29300	29300	29300	29300	70
282	20240924	135200	1249792600	29300	29300	29350	29300	71
283	20240924	135100	1247712250	29300	29350	29350	29300	72
284	20240924	135000	1245602550	29300	29300	29350	29300	171
285	20240924	134900	1240592200	29350	29300	29350	29300	71
286	20240924	134800	1238511850	29300	29300	29350	29300	72
287	20240924	134700	1236402100	29300	29300	29300	29300	71
288	20240924	134600	1234321800	29300	29300	29350	29300	243
289	20240924	134500	1227201750	29300	29300	29350	29300	80
290	20240924	134400	1224857250	29350	29350	29350	29300	123
291	20240924	134300	1221251400	29300	29250	29300	29250	395
292	20240924	134200	1209681450	29250	29300	29300	29250	145
293	20240924	134100	1205435150	29250	29250	29250	29250	117
294	20240924	134000	1202012900	29250	29200	29300	29200	145
295	20240924	133900	1197774050	29200	29250	29250	29200	90
296	20240924	133800	1195145100	29300	29200	29300	29200	180
297	20240924	133700	1189880550	29200	29250	29250	29200	357
298	20240924	133600	1179449800	29200	29200	29250	29200	145
299	20240924	133500	1175215300	29250	29250	29300	29200	119
300	20240924	133400	1171737700	29250	29250	29250	29200	364
301	20240924	133300	1161094750	29200	29200	29200	29200	120
302	20240924	133200	1157590750	29200	29300	29300	29200	1082
303	20240924	133100	1125945450	29250	29250	29300	29250	86
304	20240924	133000	1123429800	29300	29250	29300	29250	78
305	20240924	132900	1121147950	29300	29300	29300	29250	50
306	20240924	132800	1119684850	29250	29250	29300	29250	75
307	20240924	132700	1117490850	29300	29300	29300	29250	784
308	20240924	132600	1094558100	29300	29300	29300	29250	274
309	20240924	132500	1086533450	29250	29250	29300	29250	138
310	20240924	132400	1082493800	29250	29300	29300	29250	162
311	20240924	132300	1077750650	29300	29300	29300	29250	351
312	20240924	132200	1067469850	29250	29300	29300	29250	71
313	20240924	132100	1065393050	29250	29250	29250	29250	108
314	20240924	132000	1062234050	29300	29300	29300	29250	17
315	20240924	131900	1061736650	29300	29300	29350	29300	116
316	20240924	131800	1058337800	29300	29300	29300	29300	139
317	20240924	131700	1054265100	29300	29300	29300	29250	80
318	20240924	131600	1051924600	29350	29350	29350	29300	846
319	20240924	131500	1027134250	29300	29300	29350	29300	72
320	20240924	131400	1025024550	29300	29300	29350	29300	107
321	20240924	131300	1021889300	29300	29300	29350	29300	71
322	20240924	131200	1019808950	29300	29300	29300	29300	70
323	20240924	131100	1017757950	29350	29350	29350	29300	17
324	20240924	131000	1017259700	29300	29300	29300	29300	13
325	20240924	130900	1016878800	29300	29350	29350	29300	16
326	20240924	130800	1016409900	29350	29350	29350	29300	56
327	20240924	130700	1014768500	29300	29350	29350	29300	15
328	20240924	130600	1014328900	29300	29350	29350	29300	24
329	20240924	130500	1013625200	29300	29300	29300	29300	27
330	20240924	130400	1012834100	29350	29350	29450	29350	1423
331	20240924	130300	971068800	29400	29350	29400	29350	217
332	20240924	130200	964689650	29350	29350	29350	29350	14
333	20240924	130100	964278750	29350	29400	29400	29350	77
334	20240924	130000	962015600	29400	29400	29400	29350	19
335	20240924	125900	961457700	29350	29400	29400	29350	62
336	20240924	125800	959637750	29350	29400	29400	29350	79
337	20240924	125700	957317800	29450	29450	29450	29350	25
338	20240924	125600	956583050	29350	29450	29450	29350	63
339	20240924	125500	954733200	29450	29350	29450	29350	36
340	20240924	125400	953676200	29450	29400	29450	29350	92
341	20240924	125300	950973700	29350	29450	29450	29350	25
342	20240924	125200	950239350	29350	29450	29450	29350	19
343	20240924	125100	949681350	29350	29350	29450	29350	78
344	20240924	125000	947391250	29350	29400	29450	29350	51
345	20240924	124900	945892350	29400	29400	29450	29400	758
346	20240924	124800	923606950	29450	29450	29450	29400	25
347	20240924	124700	922871400	29450	29500	29500	29400	21
348	20240924	124600	922253400	29400	29450	29500	29400	85
349	20240924	124500	919752800	29450	29400	29450	29400	24
350	20240924	124400	919046750	29450	29450	29450	29400	75
351	20240924	124300	916840750	29400	29450	29450	29400	23
352	20240924	124200	916164100	29400	29450	29450	29400	42
353	20240924	124100	914927900	29500	29450	29500	29400	30
354	20240924	124000	914044650	29450	29450	29450	29400	76
355	20240924	123900	911807150	29400	29450	29500	29400	253
356	20240924	123800	904356700	29450	29450	29500	29450	57
357	20240924	123700	902676600	29500	29500	29500	29450	67
358	20240924	123600	900702900	29500	29400	29500	29400	28
359	20240924	123500	899878850	29450	29400	29450	29400	54
360	20240924	123400	898289200	29450	29450	29500	29400	165
361	20240924	123300	893429950	29450	29400	29450	29400	69
362	20240924	123200	891398600	29450	29450	29450	29400	64
363	20240924	123100	889516600	29450	29450	29450	29400	21
364	20240924	123000	888898900	29450	29500	29500	29400	80
365	20240924	122900	886544800	29400	29450	29500	29400	47
366	20240924	122800	885161200	29450	29450	29450	29400	25
367	20240924	122700	884425650	29400	29500	29500	29400	30
368	20240924	122600	883542650	29450	29500	29500	29450	20
369	20240924	122500	882953350	29400	29400	29500	29400	78
370	20240924	122400	880659450	29450	29450	29450	29400	24
371	20240924	122300	879953350	29450	29400	29450	29400	17
372	20240924	122200	879453350	29450	29500	29500	29450	71
373	20240924	122100	877361050	29500	29500	29500	29450	30
374	20240924	122000	876476700	29500	29450	29500	29450	64
375	20240924	121900	874591600	29450	29500	29500	29450	15
376	20240924	121800	874149700	29450	29400	29500	29400	72
377	20240924	121700	872031100	29500	29500	29500	29400	30
378	20240924	121600	871147700	29400	29450	29450	29400	16
379	20240924	121500	870677150	29450	29500	29500	29450	74
380	20240924	121400	868497650	29450	29500	29500	29450	45
381	20240924	121300	867170850	29450	29450	29500	29450	61
382	20240924	121200	865374150	29450	29450	29500	29450	34
383	20240924	121100	864372550	29500	29450	29550	29450	32
384	20240924	121000	863428800	29450	29500	29550	29450	199
385	20240924	120900	857561350	29500	29500	29500	29400	22
386	20240924	120800	856913650	29500	29500	29500	29400	67
387	20240924	120700	854942850	29500	29500	29500	29400	19
388	20240924	120600	854383750	29500	29450	29500	29400	186
389	20240924	120500	848904750	29500	29500	29500	29450	26
390	20240924	120400	848138550	29450	29500	29500	29450	21
391	20240924	120300	847519700	29450	29500	29500	29450	60
392	20240924	120200	845752550	29500	29500	29500	29450	44
393	20240924	120100	844455300	29450	29500	29500	29450	66
394	20240924	120000	842511100	29500	29500	29500	29450	21
395	20240924	115900	841892300	29450	29400	29500	29400	48
396	20240924	115800	840479250	29450	29500	29500	29400	60
397	20240924	115700	838711900	29500	29400	29500	29400	63
398	20240924	115600	836854700	29500	29450	29500	29400	165
399	20240924	115500	831998050	29350	29400	29450	29350	116
400	20240924	115400	828589500	29400	29400	29400	29350	45
401	20240924	115300	827267200	29350	29400	29400	29350	265
402	20240924	115200	819489050	29350	29400	29400	29350	40
403	20240924	115100	818314650	29350	29450	29450	29350	43
404	20240924	115000	817051100	29450	29400	29450	29350	123
405	20240924	114900	813435400	29400	29400	29400	29350	73
406	20240924	114800	811292050	29400	29450	29450	29400	11
407	20240924	114700	810968150	29400	29400	29450	29400	33
408	20240924	114600	809997500	29400	29400	29450	29350	226
409	20240924	114500	803355100	29350	29400	29400	29350	35
410	20240924	114400	802327500	29400	29450	29450	29400	54
411	20240924	114300	800739750	29400	29400	29450	29400	85
412	20240924	114200	798240400	29400	29450	29450	29350	32
413	20240924	114100	797300050	29350	29400	29450	29350	62
414	20240924	114000	795479800	29450	29450	29450	29350	23
415	20240924	113900	794803850	29400	29450	29450	29350	65
416	20240924	113800	792895500	29450	29400	29450	29350	47
417	20240924	113700	791514050	29400	29400	29400	29350	200
418	20240924	113600	785643650	29400	29350	29400	29350	91
419	20240924	113500	782972450	29350	29400	29400	29350	22
420	20240924	113400	782326300	29350	29450	29450	29350	67
421	20240924	113300	780356850	29350	29400	29450	29350	31
422	20240924	113200	779445750	29400	29450	29450	29400	79
423	20240924	113100	777122750	29350	29450	29450	29350	25
424	20240924	113000	776388400	29450	29350	29450	29350	52
425	20240924	112900	774859500	29350	29450	29450	29350	63
426	20240924	112800	773009750	29400	29450	29450	29400	174
427	20240924	112700	767893950	29450	29450	29450	29400	69
428	20240924	112600	765864750	29450	29450	29450	29400	42
429	20240924	112500	764628500	29450	29400	29450	29400	60
430	20240924	112400	762864350	29450	29450	29450	29400	27
431	20240924	112300	762070000	29450	29450	29450	29400	27
432	20240924	112200	761275550	29400	29450	29450	29400	87
433	20240924	112100	758716250	29450	29500	29500	29450	68
434	20240924	112000	756713500	29400	29500	29500	29400	66
435	20240924	111900	754772200	29450	29450	29500	29450	33
436	20240924	111800	753800050	29500	29400	29500	29400	156
437	20240924	111700	749206300	29400	29350	29400	29350	816
438	20240924	111600	725218700	29400	29400	29400	29350	31
439	20240924	111500	724308000	29400	29350	29400	29350	59
440	20240924	111400	722576200	29400	29400	29400	29350	48
441	20240924	111300	721165700	29400	29350	29400	29350	63
442	20240924	111200	719316350	29400	29350	29400	29350	23
443	20240924	111100	718641000	29400	29400	29400	29350	26
444	20240924	111000	717877300	29400	29400	29400	29300	87
445	20240924	110900	715322400	29300	29400	29400	29300	17
446	20240924	110800	714823900	29400	29300	29400	29300	63
447	20240924	110700	712977400	29300	29400	29400	29300	25
448	20240924	110600	712243700	29300	29300	29400	29300	98
449	20240924	110500	709370850	29300	29350	29350	29300	62
450	20240924	110400	707553950	29350	29400	29400	29250	23
451	20240924	110300	706880000	29250	29350	29400	29250	84
452	20240924	110200	704420550	29350	29400	29400	29250	719
453	20240924	110100	683389350	29300	29300	29300	29250	35
454	20240924	110000	682364550	29250	29250	29400	29250	52
455	20240924	105900	680843000	29250	29350	29350	29250	67
456	20240924	105800	678883050	29300	29300	29300	29250	67
457	20240924	105700	676922100	29300	29350	29350	29300	7
458	20240924	105600	676716800	29350	29300	29350	29250	1211
459	20240924	105500	641277900	29300	29300	29350	29300	157
460	20240924	105400	636670650	29350	29300	29350	29300	50
461	20240924	105300	635204100	29350	29300	29350	29300	46
462	20240924	105200	633856150	29350	29350	29350	29350	13
463	20240924	105100	633474600	29350	29350	29350	29300	209
464	20240924	105000	627350600	29350	29350	29350	29350	5
465	20240924	104900	627203850	29350	29400	29400	29350	1716
466	20240924	104800	576801100	29450	29500	29500	29450	218
467	20240924	104700	570380950	29500	29500	29500	29500	4
468	20240924	104600	570262950	29500	29450	29500	29450	79
469	20240924	104500	567934550	29450	29450	29450	29450	1
470	20240924	104400	567905100	29450	29500	29500	29450	44
471	20240924	104300	566609250	29500	29500	29500	29500	53
472	20240924	104200	565045750	29500	29500	29500	29500	7
473	20240924	104100	564839250	29500	29450	29500	29450	74
474	20240924	104000	562659900	29450	29450	29450	29400	657
475	20240924	103900	543316000	29500	29500	29500	29500	20
476	20240924	103800	542726000	29500	29550	29550	29500	51
477	20240924	103700	541219000	29550	29550	29550	29550	4
478	20240924	103600	541100800	29450	29450	29450	29450	43
479	20240924	103500	539834450	29500	29500	29500	29500	22
480	20240924	103400	539185450	29450	29500	29500	29450	54
481	20240924	103300	537594600	29500	29500	29500	29500	53
482	20240924	103200	536031100	29500	29450	29500	29450	55
483	20240924	103100	534410750	29500	29500	29500	29500	42
484	20240924	103000	533171750	29550	29500	29550	29500	370
485	20240924	102900	522251750	29550	29500	29550	29500	49
486	20240924	102800	520806150	29550	29550	29550	29550	0
487	20240924	102700	520806150	29550	29500	29550	29500	47
488	20240924	102600	519419450	29550	29500	29600	29500	110
489	20240924	102500	516164000	29500	29500	29500	29500	12
490	20240924	102400	515810000	29500	29550	29550	29500	45
491	20240924	102300	514482450	29550	29550	29550	29550	3
492	20240924	102200	514393800	29600	29500	29600	29500	43
493	20240924	102100	513125200	29600	29500	29600	29450	636
494	20240924	102000	494358250	29500	29450	29500	29450	47
495	20240924	101900	492973900	29500	29450	29500	29450	20
496	20240924	101800	492384750	29450	29450	29500	29450	15
497	20240924	101700	491942550	29450	29450	29500	29400	128
498	20240924	101600	488174950	29450	29450	29450	29450	57
499	20240924	101500	486496300	29400	29400	29450	29400	70
500	20240924	101400	484437000	29450	29500	29500	29400	45
501	20240924	101300	483113000	29450	29450	29500	29450	108
502	20240924	101200	479932250	29400	29450	29500	29400	247
503	20240924	101100	472660050	29450	29450	29450	29450	135
504	20240924	101000	468684300	29450	29450	29450	29400	272
505	20240924	100900	460686100	29450	29450	29450	29450	250
506	20240924	100800	453323600	29400	29400	29400	29400	0
507	20240924	100700	453323600	29400	29450	29450	29400	47
508	20240924	100600	451941600	29450	29450	29450	29450	28
509	20240924	100500	451117000	29450	29400	29450	29350	259
510	20240924	100400	443504400	29400	29400	29400	29400	75
511	20240924	100300	441299400	29400	29400	29400	29350	82
512	20240924	100200	438892300	29350	29400	29450	29350	548
513	20240924	100100	422777100	29450	29450	29450	29400	60
514	20240924	100000	421010150	29400	29450	29500	29400	109
515	20240924	095900	417805300	29450	29450	29450	29400	229
516	20240924	095800	411067650	29400	29450	29450	29400	48
517	20240924	095700	409656400	29450	29450	29450	29450	57
518	20240924	095600	407977750	29400	29400	29400	29400	8
519	20240924	095500	407742550	29400	29450	29450	29400	94
520	20240924	095400	404976400	29400	29500	29500	29400	677
521	20240924	095300	385041750	29500	29450	29500	29450	48
522	20240924	095200	383627950	29450	29450	29450	29450	0
523	20240924	095100	383627950	29450	29450	29450	29450	43
524	20240924	095000	382361600	29500	29500	29500	29500	112
525	20240924	094900	379057600	29500	29500	29500	29500	10
526	20240924	094800	378762600	29450	29500	29500	29450	55
527	20240924	094700	377142250	29500	29450	29500	29450	54
528	20240924	094600	375551750	29500	29450	29500	29450	404
529	20240924	094500	363643400	29500	29500	29500	29500	399
530	20240924	094400	351872900	29500	29500	29500	29500	8
531	20240924	094300	351636900	29500	29550	29550	29500	547
532	20240924	094200	335500200	29550	29500	29550	29500	251
533	20240924	094100	328085650	29500	29500	29500	29500	43
534	20240924	094000	326817150	29500	29500	29500	29500	1
535	20240924	093900	326787650	29500	29500	29500	29500	44
536	20240924	093800	325489650	29550	29550	29550	29550	378
537	20240924	093700	314319750	29600	29600	29600	29600	0
538	20240924	093600	314319750	29600	29600	29600	29600	396
539	20240924	093500	302598150	29650	29600	29650	29600	45
540	20240924	093400	301264550	29650	29650	29700	29650	357
541	20240924	093300	290679250	29700	29650	29700	29650	20
542	20240924	093200	290085950	29700	29700	29700	29650	10
543	20240924	093100	289789100	29650	29650	29700	29650	116
544	20240924	093000	286349550	29700	29700	29700	29700	0
545	20240924	092900	286349550	29700	29700	29700	29700	58
546	20240924	092800	284626950	29750	29750	29750	29750	787
547	20240924	092700	261213700	29750	29650	29750	29650	534
548	20240924	092600	245334050	29700	29700	29700	29700	63
549	20240924	092500	243462950	29700	29700	29700	29700	2
550	20240924	092400	243403550	29700	29650	29700	29600	158
551	20240924	092300	238720450	29650	29650	29650	29650	35
552	20240924	092200	237682700	29650	29650	29650	29600	1050
553	20240924	092100	206557050	29700	29700	29700	29700	0
554	20240924	092000	206557050	29700	29650	29700	29650	74
555	20240924	091900	204359600	29600	29700	29700	29600	246
556	20240924	091800	197057700	29600	29700	29700	29600	67
557	20240924	091700	195068200	29700	29600	29700	29600	744
558	20240924	091600	172982500	29600	29650	29650	29600	366
559	20240924	091500	162137750	29650	29650	29700	29650	562
560	20240924	091400	145471300	29650	29650	29650	29650	58
561	20240924	091300	143751600	29700	29700	29700	29700	17
562	20240924	091200	143246700	29700	29700	29700	29650	220
563	20240924	091100	136715050	29650	29650	29650	29650	890
564	20240924	091000	110326550	29800	29650	29800	29650	49
565	20240924	090900	108873550	29800	29750	29800	29750	126
566	20240924	090800	105121900	29750	29750	29800	29650	486
567	20240924	090700	90693100	29700	29800	29800	29700	591
568	20240924	090600	73109350	29800	29900	29900	29800	44
569	20240924	090500	71797400	29900	29850	29900	29850	388
570	20240924	090400	60210450	29850	29850	29900	29850	348
571	20240924	090300	49817500	29850	29800	29900	29800	683
572	20240924	090200	29397350	29700	29850	29850	29700	341
573	20240924	090100	19228950	29900	29850	29900	29850	141
574	20240924	090000	15013350	29900	29950	29950	29600	500