KissMeData/000880/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	183200	3324011750	29550	29550	29550	29550	20290
3	20240927	183100	3324011750	29550	29550	29550	29550	0
4	20240927	183000	3324011750	29550	29550	29550	29550	0
5	20240927	182900	3324011750	29550	29550	29550	29550	0
6	20240927	182800	3324011750	29550	29550	29550	29550	0
7	20240927	182700	3324011750	29550	29550	29550	29550	0
8	20240927	182600	3324011750	29550	29550	29550	29550	0
9	20240927	182500	3324011750	29550	29550	29550	29550	0
10	20240927	182400	3324011750	29550	29550	29550	29550	0
11	20240927	182300	3324011750	29550	29550	29550	29550	0
12	20240927	182200	3324011750	29550	29550	29550	29550	0
13	20240927	182100	3324011750	29550	29550	29550	29550	0
14	20240927	182000	3324011750	29550	29550	29550	29550	0
15	20240927	181900	3324011750	29550	29550	29550	29550	0
16	20240927	181800	3324011750	29550	29550	29550	29550	0
17	20240927	181700	3324011750	29550	29550	29550	29550	0
18	20240927	181600	3324011750	29550	29550	29550	29550	0
19	20240927	181500	3324011750	29550	29550	29550	29550	0
20	20240927	181400	3324011750	29550	29550	29550	29550	0
21	20240927	181300	3324011750	29550	29550	29550	29550	0
22	20240927	181200	3324011750	29550	29550	29550	29550	0
23	20240927	181100	3324011750	29550	29550	29550	29550	0
24	20240927	181000	3324011750	29550	29550	29550	29550	0
25	20240927	180900	3324011750	29550	29550	29550	29550	0
26	20240927	180800	3324011750	29550	29550	29550	29550	0
27	20240927	180700	3324011750	29550	29550	29550	29550	0
28	20240927	180600	3324011750	29550	29550	29550	29550	0
29	20240927	180500	3324011750	29550	29550	29550	29550	0
30	20240927	180400	3324011750	29550	29550	29550	29550	0
31	20240927	180300	3324011750	29550	29550	29550	29550	0
32	20240927	180200	3324011750	29550	29550	29550	29550	20290
33	20240927	180100	3324011750	29550	29550	29550	29550	0
34	20240927	180000	3324011750	29550	29550	29550	29550	0
35	20240927	175900	3324011750	29550	29550	29550	29550	0
36	20240927	175800	3324011750	29550	29550	29550	29550	0
37	20240927	175700	3324011750	29550	29550	29550	29550	0
38	20240927	175600	3324011750	29550	29550	29550	29550	0
39	20240927	175500	3324011750	29550	29550	29550	29550	0
40	20240927	175400	3324011750	29550	29550	29550	29550	0
41	20240927	175300	3324011750	29550	29550	29550	29550	0
42	20240927	175200	3324011750	29550	29550	29550	29550	0
43	20240927	175100	3324011750	29550	29550	29550	29550	0
44	20240927	175000	3324011750	29550	29550	29550	29550	0
45	20240927	174900	3324011750	29550	29550	29550	29550	0
46	20240927	174800	3324011750	29550	29550	29550	29550	0
47	20240927	174700	3324011750	29550	29550	29550	29550	0
48	20240927	174600	3324011750	29550	29550	29550	29550	0
49	20240927	174500	3324011750	29550	29550	29550	29550	0
50	20240927	174400	3324011750	29550	29550	29550	29550	0
51	20240927	174300	3324011750	29550	29550	29550	29550	0
52	20240927	174200	3324011750	29550	29550	29550	29550	0
53	20240927	174100	3324011750	29550	29550	29550	29550	0
54	20240927	174000	3324011750	29550	29550	29550	29550	0
55	20240927	173900	3324011750	29550	29550	29550	29550	0
56	20240927	173800	3324011750	29550	29550	29550	29550	0
57	20240927	173700	3324011750	29550	29550	29550	29550	0
58	20240927	173600	3324011750	29550	29550	29550	29550	0
59	20240927	173500	3324011750	29550	29550	29550	29550	0
60	20240927	173400	3324011750	29550	29550	29550	29550	0
61	20240927	173300	3324011750	29550	29550	29550	29550	0
62	20240927	173200	3324011750	29550	29550	29550	29550	20290
63	20240927	173100	3324011750	29550	29550	29550	29550	0
64	20240927	173000	3324011750	29550	29550	29550	29550	0
65	20240927	172900	3324011750	29550	29550	29550	29550	0
66	20240927	172800	3324011750	29550	29550	29550	29550	0
67	20240927	172700	3324011750	29550	29550	29550	29550	0
68	20240927	172600	3324011750	29550	29550	29550	29550	0
69	20240927	172500	3324011750	29550	29550	29550	29550	0
70	20240927	172400	3324011750	29550	29550	29550	29550	0
71	20240927	172300	3324011750	29550	29550	29550	29550	0
72	20240927	172200	3324011750	29550	29550	29550	29550	0
73	20240927	172100	3324011750	29550	29550	29550	29550	0
74	20240927	172000	3324011750	29550	29550	29550	29550	0
75	20240927	171900	3324011750	29550	29550	29550	29550	0
76	20240927	171800	3324011750	29550	29550	29550	29550	0
77	20240927	171700	3324011750	29550	29550	29550	29550	0
78	20240927	171600	3324011750	29550	29550	29550	29550	0
79	20240927	171500	3324011750	29550	29550	29550	29550	0
80	20240927	171400	3324011750	29550	29550	29550	29550	0
81	20240927	171300	3324011750	29550	29550	29550	29550	0
82	20240927	171200	3324011750	29550	29550	29550	29550	0
83	20240927	171100	3324011750	29550	29550	29550	29550	0
84	20240927	171000	3324011750	29550	29550	29550	29550	0
85	20240927	170900	3324011750	29550	29550	29550	29550	0
86	20240927	170800	3324011750	29550	29550	29550	29550	0
87	20240927	170700	3324011750	29550	29550	29550	29550	0
88	20240927	170600	3324011750	29550	29550	29550	29550	0
89	20240927	170500	3324011750	29550	29550	29550	29550	0
90	20240927	170400	3324011750	29550	29550	29550	29550	0
91	20240927	170300	3324011750	29550	29550	29550	29550	0
92	20240927	170200	3324011750	29550	29550	29550	29550	20290
93	20240927	170100	3324011750	29550	29550	29550	29550	0
94	20240927	170000	3324011750	29550	29550	29550	29550	0
95	20240927	165900	3324011750	29550	29550	29550	29550	0
96	20240927	165800	3324011750	29550	29550	29550	29550	0
97	20240927	165700	3324011750	29550	29550	29550	29550	0
98	20240927	165600	3324011750	29550	29550	29550	29550	0
99	20240927	165500	3324011750	29550	29550	29550	29550	0
100	20240927	165400	3324011750	29550	29550	29550	29550	0
101	20240927	165300	3324011750	29550	29550	29550	29550	0
102	20240927	165200	3324011750	29550	29550	29550	29550	0
103	20240927	165100	3324011750	29550	29550	29550	29550	0
104	20240927	165000	3324011750	29550	29550	29550	29550	0
105	20240927	164900	3324011750	29550	29550	29550	29550	0
106	20240927	164800	3324011750	29550	29550	29550	29550	0
107	20240927	164700	3324011750	29550	29550	29550	29550	0
108	20240927	164600	3324011750	29550	29550	29550	29550	0
109	20240927	164500	3324011750	29550	29550	29550	29550	0
110	20240927	164400	3324011750	29550	29550	29550	29550	0
111	20240927	164300	3324011750	29550	29550	29550	29550	0
112	20240927	164200	3324011750	29550	29550	29550	29550	0
113	20240927	164100	3324011750	29550	29550	29550	29550	0
114	20240927	164000	3324011750	29550	29550	29550	29550	0
115	20240927	163900	3324011750	29550	29550	29550	29550	0
116	20240927	163800	3324011750	29550	29550	29550	29550	0
117	20240927	163700	3324011750	29550	29550	29550	29550	0
118	20240927	163600	3324011750	29550	29550	29550	29550	0
119	20240927	163500	3324011750	29550	29550	29550	29550	0
120	20240927	163400	3324011750	29550	29550	29550	29550	0
121	20240927	163300	3324011750	29550	29550	29550	29550	0
122	20240927	163200	3324011750	29550	29550	29550	29550	20290
123	20240927	163100	3324011750	29550	29550	29550	29550	0
124	20240927	163000	3324011750	29550	29550	29550	29550	0
125	20240927	162900	3324011750	29550	29550	29550	29550	0
126	20240927	162800	3324011750	29550	29550	29550	29550	0
127	20240927	162700	3324011750	29550	29550	29550	29550	0
128	20240927	162600	3324011750	29550	29550	29550	29550	0
129	20240927	162500	3324011750	29550	29550	29550	29550	0
130	20240927	162400	3324011750	29550	29550	29550	29550	0
131	20240927	162300	3324011750	29550	29550	29550	29550	0
132	20240927	162200	3324011750	29550	29550	29550	29550	0
133	20240927	162100	3324011750	29550	29550	29550	29550	0
134	20240927	162000	3324011750	29550	29550	29550	29550	0
135	20240927	161900	3324011750	29550	29550	29550	29550	0
136	20240927	161800	3324011750	29550	29550	29550	29550	0
137	20240927	161700	3324011750	29550	29550	29550	29550	0
138	20240927	161600	3324011750	29550	29550	29550	29550	0
139	20240927	161500	3324011750	29550	29550	29550	29550	0
140	20240927	161400	3324011750	29550	29550	29550	29550	0
141	20240927	161300	3324011750	29550	29550	29550	29550	0
142	20240927	161200	3324011750	29550	29550	29550	29550	0
143	20240927	161100	3324011750	29550	29550	29550	29550	0
144	20240927	161000	3324011750	29550	29550	29550	29550	0
145	20240927	160900	3324011750	29550	29550	29550	29550	0
146	20240927	160800	3324011750	29550	29550	29550	29550	0
147	20240927	160700	3324011750	29550	29550	29550	29550	0
148	20240927	160600	3324011750	29550	29550	29550	29550	0
149	20240927	160500	3324011750	29550	29550	29550	29550	0
150	20240927	160400	3324011750	29550	29550	29550	29550	0
151	20240927	160300	3324011750	29550	29550	29550	29550	0
152	20240927	160200	3324011750	29550	29550	29550	29550	20290
153	20240927	160100	3324011750	29550	29550	29550	29550	0
154	20240927	160000	3324011750	29550	29550	29550	29550	0
155	20240927	155900	3324011750	29550	29550	29550	29550	0
156	20240927	155800	3324011750	29550	29550	29550	29550	0
157	20240927	155700	3324011750	29550	29550	29550	29550	0
158	20240927	155600	3324011750	29550	29550	29550	29550	0
159	20240927	155500	3324011750	29550	29550	29550	29550	0
160	20240927	155400	3324011750	29550	29550	29550	29550	0
161	20240927	155300	3324011750	29550	29550	29550	29550	0
162	20240927	155200	3324011750	29550	29550	29550	29550	0
163	20240927	155100	3324011750	29550	29550	29550	29550	0
164	20240927	155000	3324011750	29550	29550	29550	29550	0
165	20240927	154900	3324011750	29550	29550	29550	29550	0
166	20240927	154800	3324011750	29550	29550	29550	29550	0
167	20240927	154700	3324011750	29550	29550	29550	29550	0
168	20240927	154600	3324011750	29550	29550	29550	29550	0
169	20240927	154500	3324011750	29550	29550	29550	29550	0
170	20240927	154400	3324011750	29550	29550	29550	29550	0
171	20240927	154300	3324011750	29550	29550	29550	29550	0
172	20240927	154200	3324011750	29550	29550	29550	29550	0
173	20240927	154100	3324011750	29550	29550	29550	29550	0
174	20240927	154000	3324011750	29550	29550	29550	29550	0
175	20240927	153900	3324011750	29550	29550	29550	29550	0
176	20240927	153800	3324011750	29550	29550	29550	29550	0
177	20240927	153700	3324011750	29550	29550	29550	29550	0
178	20240927	153600	3324011750	29550	29550	29550	29550	0
179	20240927	153500	3324011750	29550	29550	29550	29550	0
180	20240927	153400	3324011750	29550	29550	29550	29550	0
181	20240927	153300	3324011750	29550	29550	29550	29550	0
182	20240927	153200	3324011750	29550	29550	29550	29550	20290
183	20240927	153100	3324011750	29550	29550	29550	29550	0
184	20240927	153000	3324011750	29550	29550	29550	29550	20290
185	20240927	152900	2724442250	29450	29450	29450	29450	0
186	20240927	152800	2724442250	29450	29450	29450	29450	0
187	20240927	152700	2724442250	29450	29450	29450	29450	0
188	20240927	152600	2724442250	29450	29450	29450	29450	0
189	20240927	152500	2724442250	29450	29450	29450	29450	0
190	20240927	152400	2724442250	29450	29450	29450	29450	0
191	20240927	152300	2724442250	29450	29450	29450	29450	0
192	20240927	152200	2724442250	29450	29450	29450	29450	0
193	20240927	152100	2724442250	29450	29450	29450	29450	0
194	20240927	152000	2724442250	29450	29450	29450	29450	0
195	20240927	151900	2724442250	29450	29500	29500	29450	143
196	20240927	151800	2720227650	29450	29500	29500	29450	113
197	20240927	151700	2716897700	29500	29500	29500	29500	0
198	20240927	151600	2716897700	29500	29450	29500	29450	241
199	20240927	151500	2709789100	29500	29550	29550	29450	283
200	20240927	151400	2701450400	29500	29500	29500	29500	743
201	20240927	151300	2679531900	29500	29500	29500	29500	3
202	20240927	151200	2679443400	29500	29500	29500	29500	12
203	20240927	151100	2679089400	29500	29450	29500	29450	44
204	20240927	151000	2677792550	29500	29500	29500	29500	446
205	20240927	150900	2664635550	29500	29500	29500	29500	148
206	20240927	150800	2660269550	29500	29450	29500	29450	34
207	20240927	150700	2659268150	29500	29500	29500	29450	208
208	20240927	150600	2653132200	29500	29500	29500	29500	0
209	20240927	150500	2653132200	29500	29500	29500	29500	11
210	20240927	150400	2652807700	29500	29500	29500	29450	101
211	20240927	150300	2649829600	29500	29500	29500	29500	196
212	20240927	150200	2644047600	29500	29500	29500	29500	122
213	20240927	150100	2640448600	29500	29500	29500	29500	1681
214	20240927	150000	2590859100	29450	29400	29450	29350	3333
215	20240927	145900	2492835000	29350	29400	29400	29350	2962
216	20240927	145800	2405783950	29400	29400	29400	29400	27
217	20240927	145700	2404990150	29400	29450	29450	29400	20
218	20240927	145600	2404401650	29450	29450	29450	29450	328
219	20240927	145500	2394742050	29400	29400	29450	29400	124
220	20240927	145400	2391091800	29400	29400	29400	29400	40
221	20240927	145300	2389915800	29400	29400	29450	29400	11
222	20240927	145200	2389592050	29450	29450	29500	29450	171
223	20240927	145100	2384554750	29500	29400	29500	29400	469
224	20240927	145000	2370742900	29400	29400	29450	29400	42
225	20240927	144900	2369508050	29400	29400	29400	29400	4
226	20240927	144800	2369390450	29400	29400	29450	29400	13
227	20240927	144700	2369007850	29400	29400	29450	29400	129
228	20240927	144600	2365210350	29450	29400	29450	29400	6
229	20240927	144500	2365033850	29400	29400	29450	29400	11
230	20240927	144400	2364710150	29450	29450	29450	29450	1070
231	20240927	144300	2333198650	29500	29450	29500	29450	4
232	20240927	144200	2333080800	29500	29500	29500	29500	0
233	20240927	144100	2333080800	29500	29500	29500	29500	11
234	20240927	144000	2332756300	29450	29500	29500	29450	185
235	20240927	143900	2327299150	29500	29500	29500	29500	493
236	20240927	143800	2312755650	29500	29550	29550	29500	158
237	20240927	143700	2308093850	29500	29550	29550	29500	77
238	20240927	143600	2305822300	29500	29500	29500	29500	1
239	20240927	143500	2305792800	29500	29450	29500	29450	226
240	20240927	143400	2299128900	29500	29500	29500	29450	28
241	20240927	143300	2298302950	29500	29500	29500	29500	0
242	20240927	143200	2298302950	29500	29500	29500	29500	50
243	20240927	143100	2296827950	29500	29500	29500	29500	11
244	20240927	143000	2296503450	29500	29500	29500	29500	15
245	20240927	142900	2296060950	29500	29500	29500	29500	51
246	20240927	142800	2294556450	29500	29500	29500	29450	74
247	20240927	142700	2292376550	29500	29500	29500	29500	326
248	20240927	142600	2282759550	29500	29550	29550	29500	56
249	20240927	142500	2281107300	29500	29500	29550	29500	1247
250	20240927	142400	2244320700	29500	29550	29550	29500	34
251	20240927	142300	2243317300	29550	29550	29550	29550	83
252	20240927	142200	2240864650	29550	29550	29600	29550	1902
253	20240927	142100	2184660200	29550	29550	29550	29550	16
254	20240927	142000	2184187400	29550	29550	29550	29550	4
255	20240927	141900	2184069200	29550	29550	29550	29550	4
256	20240927	141800	2183951000	29550	29600	29600	29500	289
257	20240927	141700	2175411000	29550	29600	29600	29550	15
258	20240927	141600	2174967650	29550	29600	29600	29550	330
259	20240927	141500	2165215850	29600	29600	29600	29550	34
260	20240927	141400	2164209500	29550	29600	29600	29550	17
261	20240927	141300	2163706900	29600	29600	29600	29600	3
262	20240927	141200	2163618100	29600	29600	29600	29600	306
263	20240927	141100	2154560500	29600	29600	29600	29600	2
264	20240927	141000	2154501300	29600	29600	29600	29550	27
265	20240927	140900	2153702900	29600	29600	29600	29600	19
266	20240927	140800	2153140500	29550	29600	29600	29550	18
267	20240927	140700	2152607800	29600	29600	29600	29600	5
268	20240927	140600	2152459800	29600	29550	29600	29550	6
269	20240927	140500	2152282250	29600	29600	29600	29550	7
270	20240927	140400	2152075150	29600	29600	29600	29600	16
271	20240927	140300	2151601550	29600	29600	29600	29600	5
272	20240927	140200	2151453550	29600	29550	29600	29550	372
273	20240927	140100	2140442400	29600	29600	29600	29600	4
274	20240927	140000	2140324000	29600	29600	29600	29600	38
275	20240927	135900	2139199200	29600	29600	29600	29600	4
276	20240927	135800	2139080800	29600	29600	29600	29600	5
277	20240927	135700	2138932800	29600	29600	29600	29600	10
278	20240927	135600	2138636800	29550	29550	29600	29550	9
279	20240927	135500	2138370600	29550	29550	29600	29550	5
280	20240927	135400	2138222700	29550	29600	29600	29550	7
281	20240927	135300	2138015550	29550	29550	29600	29550	6
282	20240927	135200	2137838100	29600	29550	29600	29550	28
283	20240927	135100	2137010450	29600	29550	29600	29550	127
284	20240927	135000	2133257500	29600	29550	29600	29550	6
285	20240927	134900	2133079950	29600	29600	29600	29550	5
286	20240927	134800	2132932000	29600	29550	29600	29550	6
287	20240927	134700	2132754450	29600	29550	29600	29550	4
288	20240927	134600	2132636100	29600	29550	29600	29550	7
289	20240927	134500	2132428950	29550	29550	29600	29550	6
290	20240927	134400	2132251500	29600	29550	29600	29550	6
291	20240927	134300	2132073950	29600	29550	29600	29550	55
292	20240927	134200	2130448500	29600	29550	29600	29550	6
293	20240927	134100	2130270950	29550	29550	29600	29550	21
294	20240927	134000	2129650250	29600	29550	29600	29550	6
295	20240927	133900	2129472700	29600	29550	29600	29550	31
296	20240927	133800	2128556500	29600	29550	29600	29550	6
297	20240927	133700	2128378950	29600	29550	29600	29550	5
298	20240927	133600	2128231050	29600	29550	29600	29550	6
299	20240927	133500	2128053500	29600	29600	29600	29550	31
300	20240927	133400	2127137250	29600	29600	29600	29550	7
301	20240927	133300	2126930100	29600	29550	29600	29550	4
302	20240927	133200	2126811750	29600	29600	29600	29550	7
303	20240927	133100	2126604600	29600	29550	29600	29550	4
304	20240927	133000	2126486250	29600	29550	29600	29550	8
305	20240927	132900	2126249600	29550	29450	29550	29400	1737
306	20240927	132800	2074923650	29450	29500	29500	29450	1598
307	20240927	132700	2027862300	29500	29500	29500	29500	13
308	20240927	132600	2027478800	29500	29500	29500	29450	163
309	20240927	132500	2022672100	29500	29550	29550	29500	108
310	20240927	132400	2019485900	29550	29550	29550	29500	6
311	20240927	132300	2019308650	29550	29500	29550	29500	54
312	20240927	132200	2017715550	29550	29600	29600	29500	1511
313	20240927	132100	1973075550	29600	29550	29600	29550	5
314	20240927	132000	1972927600	29600	29600	29600	29600	5
315	20240927	131900	1972779600	29600	29600	29600	29550	33
316	20240927	131800	1971804300	29600	29600	29600	29600	4
317	20240927	131700	1971685900	29550	29600	29600	29550	133
318	20240927	131600	1967750600	29600	29600	29600	29550	16
319	20240927	131500	1967277500	29600	29500	29600	29500	1452
320	20240927	131400	1924429100	29550	29550	29550	29550	12
321	20240927	131300	1924074500	29550	29550	29550	29550	2
322	20240927	131200	1924015400	29550	29550	29550	29500	8
323	20240927	131100	1923779050	29550	29600	29600	29550	275
324	20240927	131000	1915652700	29600	29600	29600	29600	3
325	20240927	130900	1915563900	29600	29600	29600	29600	7
326	20240927	130800	1915356700	29600	29600	29600	29600	8
327	20240927	130700	1915119900	29600	29600	29600	29600	4
328	20240927	130600	1915001500	29550	29600	29600	29550	17
329	20240927	130500	1914499050	29600	29600	29600	29550	5
330	20240927	130400	1914351100	29550	29600	29600	29550	35
331	20240927	130300	1913316750	29600	29600	29600	29600	4
332	20240927	130200	1913198350	29600	29550	29600	29550	116
333	20240927	130100	1909769850	29550	29550	29550	29550	30
334	20240927	130000	1908883350	29550	29550	29550	29550	20
335	20240927	125900	1908292350	29550	29550	29550	29550	179
336	20240927	125800	1903002900	29550	29450	29550	29450	1286
337	20240927	125700	1865072850	29450	29450	29500	29450	239
338	20240927	125600	1858030150	29500	29450	29500	29450	1329
339	20240927	125500	1818887800	29450	29450	29450	29450	4
340	20240927	125400	1818770000	29450	29450	29450	29450	2
341	20240927	125300	1818711100	29450	29450	29450	29450	5
342	20240927	125200	1818563850	29450	29450	29450	29450	183
343	20240927	125100	1813174500	29450	29450	29450	29450	54
344	20240927	125000	1811584200	29400	29450	29450	29400	41
345	20240927	124900	1810378500	29400	29450	29450	29400	5
346	20240927	124800	1810231300	29450	29400	29450	29400	15
347	20240927	124700	1809790050	29450	29450	29450	29450	33
348	20240927	124600	1808818200	29450	29450	29450	29450	2
349	20240927	124500	1808759300	29450	29450	29450	29400	5
350	20240927	124400	1808612100	29450	29450	29450	29450	219
351	20240927	124300	1802162550	29450	29450	29450	29400	83
352	20240927	124200	1799721900	29400	29450	29450	29400	9
353	20240927	124100	1799457200	29450	29450	29450	29450	7
354	20240927	124000	1799251050	29450	29400	29450	29400	14
355	20240927	123900	1798839250	29450	29450	29450	29450	6
356	20240927	123800	1798662550	29450	29450	29450	29450	2
357	20240927	123700	1798603650	29450	29450	29450	29450	16
358	20240927	123600	1798132450	29450	29450	29450	29400	57
359	20240927	123500	1796456300	29400	29450	29450	29400	44
360	20240927	123400	1795161950	29450	29400	29450	29400	18
361	20240927	123300	1794632400	29450	29450	29450	29450	7
362	20240927	123200	1794426250	29450	29450	29450	29450	2
363	20240927	123100	1794367350	29450	29450	29450	29450	5
364	20240927	123000	1794220100	29450	29450	29450	29450	4
365	20240927	122900	1794102300	29450	29450	29450	29450	29
366	20240927	122800	1793248250	29450	29450	29450	29450	2
367	20240927	122700	1793189350	29450	29450	29450	29450	4
368	20240927	122600	1793071550	29400	29450	29450	29400	5
369	20240927	122500	1792924350	29450	29450	29450	29450	4
370	20240927	122400	1792806550	29450	29450	29450	29450	19
371	20240927	122300	1792247000	29450	29450	29500	29450	106
372	20240927	122200	1789122250	29450	29400	29450	29400	424
373	20240927	122100	1776656550	29400	29400	29400	29400	507
374	20240927	122000	1761750750	29400	29350	29400	29350	286
375	20240927	121900	1753343850	29400	29500	29500	29350	2002
376	20240927	121800	1694482750	29500	29450	29500	29450	4
377	20240927	121700	1694364850	29450	29450	29450	29400	36
378	20240927	121600	1693305950	29450	29450	29450	29450	24
379	20240927	121500	1692599150	29450	29450	29450	29450	33
380	20240927	121400	1691627300	29450	29450	29450	29400	84
381	20240927	121300	1689153600	29450	29450	29450	29450	303
382	20240927	121200	1680230250	29500	29500	29500	29500	3
383	20240927	121100	1680141750	29500	29500	29500	29450	8
384	20240927	121000	1679905950	29500	29500	29500	29500	3
385	20240927	120900	1679817450	29500	29500	29500	29500	4
386	20240927	120800	1679699450	29500	29500	29500	29500	3
387	20240927	120700	1679610950	29500	29500	29500	29500	5
388	20240927	120600	1679463450	29500	29500	29500	29500	44
389	20240927	120500	1678165450	29500	29500	29500	29450	8
390	20240927	120400	1677929600	29500	29500	29500	29500	3
391	20240927	120300	1677841100	29500	29500	29500	29500	9
392	20240927	120200	1677575600	29500	29500	29500	29500	4
393	20240927	120100	1677457600	29500	29500	29500	29500	7
394	20240927	120000	1677251100	29500	29500	29500	29500	2
395	20240927	115900	1677192100	29500	29500	29500	29500	6
396	20240927	115800	1677015100	29500	29450	29500	29450	36
397	20240927	115700	1675953900	29450	29450	29450	29400	346
398	20240927	115600	1665764550	29450	29450	29450	29450	3
399	20240927	115500	1665676200	29450	29450	29450	29450	41
400	20240927	115400	1664468750	29450	29500	29500	29450	31
401	20240927	115300	1663555600	29500	29500	29500	29500	109
402	20240927	115200	1660340100	29500	29450	29500	29450	141
403	20240927	115100	1656187550	29450	29450	29450	29450	9
404	20240927	115000	1655922500	29450	29450	29450	29450	12
405	20240927	114900	1655569100	29450	29450	29450	29450	44
406	20240927	114800	1654273300	29450	29450	29450	29450	4
407	20240927	114700	1654155500	29450	29450	29450	29450	37
408	20240927	114600	1653065850	29450	29450	29450	29400	18
409	20240927	114500	1652536400	29450	29450	29450	29450	2
410	20240927	114400	1652477500	29450	29450	29450	29450	132
411	20240927	114300	1648590100	29450	29450	29450	29450	9
412	20240927	114200	1648325050	29450	29450	29450	29450	42
413	20240927	114100	1647088150	29450	29500	29500	29450	227
414	20240927	114000	1640399750	29500	29450	29500	29450	157
415	20240927	113900	1635776000	29450	29450	29450	29450	7
416	20240927	113800	1635569850	29450	29450	29450	29450	612
417	20240927	113700	1617546450	29400	29450	29450	29400	2130
418	20240927	113600	1554845450	29450	29450	29450	29450	106
419	20240927	113500	1551723750	29400	29450	29450	29400	15
420	20240927	113400	1551282500	29450	29550	29550	29400	1679
421	20240927	113300	1501804100	29550	29550	29550	29550	3
422	20240927	113200	1501715450	29550	29550	29550	29550	8
423	20240927	113100	1501479050	29550	29550	29550	29550	5
424	20240927	113000	1501331300	29550	29550	29550	29550	5
425	20240927	112900	1501183550	29500	29550	29550	29500	13
426	20240927	112800	1500799800	29550	29550	29550	29550	110
427	20240927	112700	1497549300	29550	29550	29550	29550	5
428	20240927	112600	1497401550	29550	29550	29550	29550	78
429	20240927	112500	1495096650	29550	29600	29600	29550	680
430	20240927	112400	1474982400	29600	29600	29600	29600	4
431	20240927	112300	1474864000	29600	29600	29600	29600	32
432	20240927	112200	1473916800	29600	29550	29600	29550	305
433	20240927	112100	1464893850	29550	29600	29600	29550	7
434	20240927	112000	1464686850	29550	29600	29600	29550	6
435	20240927	111900	1464509300	29550	29550	29600	29550	144
436	20240927	111800	1460253800	29600	29600	29600	29550	9
437	20240927	111700	1459987500	29550	29600	29600	29550	28
438	20240927	111600	1459159850	29600	29600	29600	29600	7
439	20240927	111500	1458952650	29600	29600	29600	29600	3
440	20240927	111400	1458863850	29600	29600	29600	29550	7
441	20240927	111300	1458656750	29600	29550	29600	29550	46
442	20240927	111200	1457296250	29600	29600	29600	29550	5
443	20240927	111100	1457148300	29600	29550	29600	29550	54
444	20240927	111000	1455552450	29600	29600	29600	29600	5
445	20240927	110900	1455404450	29600	29600	29600	29600	3
446	20240927	110800	1455315650	29550	29550	29550	29550	33
447	20240927	110700	1454340500	29600	29600	29600	29600	4
448	20240927	110600	1454222100	29550	29550	29550	29550	21
449	20240927	110500	1453601550	29500	29550	29550	29500	67
450	20240927	110400	1451622200	29550	29550	29550	29550	87
451	20240927	110300	1449051350	29550	29550	29550	29550	189
452	20240927	110200	1443466400	29600	29600	29600	29600	5
453	20240927	110100	1443318400	29600	29550	29600	29550	38
454	20240927	110000	1442195450	29550	29550	29550	29550	0
455	20240927	105900	1442195450	29550	29550	29550	29500	366
456	20240927	105800	1431383650	29550	29550	29550	29550	21
457	20240927	105700	1430763100	29550	29550	29600	29550	9
458	20240927	105600	1430497100	29550	29550	29550	29550	14
459	20240927	105500	1430083400	29550	29550	29550	29550	5
460	20240927	105400	1429935650	29600	29600	29600	29600	1
461	20240927	105300	1429906050	29600	29600	29600	29600	4
462	20240927	105200	1429787650	29600	29600	29600	29600	0
463	20240927	105100	1429787650	29600	29600	29600	29600	0
464	20240927	105000	1429787650	29600	29550	29600	29550	2
465	20240927	104900	1429728500	29550	29450	29600	29450	4165
466	20240927	104800	1307002100	29450	29400	29450	29400	6
467	20240927	104700	1306825600	29400	29450	29450	29400	114
468	20240927	104600	1303468500	29400	29400	29400	29400	8
469	20240927	104500	1303233300	29400	29400	29400	29400	5
470	20240927	104400	1303086300	29400	29450	29450	29400	342
471	20240927	104300	1293014500	29450	29450	29450	29400	297
472	20240927	104200	1284267900	29400	29450	29450	29400	71
473	20240927	104100	1282177050	29450	29450	29500	29450	13
474	20240927	104000	1281793700	29450	29450	29450	29450	4
475	20240927	103900	1281675900	29450	29400	29450	29400	383
476	20240927	103800	1270406000	29400	29400	29400	29400	294
477	20240927	103700	1261762400	29400	29400	29400	29400	13
478	20240927	103600	1261380200	29400	29500	29500	29350	3896
479	20240927	103500	1146699700	29500	29550	29550	29500	6
480	20240927	103400	1146522550	29500	29500	29500	29500	4
481	20240927	103300	1146404550	29500	29500	29500	29500	3
482	20240927	103200	1146316050	29500	29500	29550	29500	57
483	20240927	103100	1144634450	29500	29450	29550	29450	1389
484	20240927	103000	1103660550	29450	29450	29500	29450	12
485	20240927	102900	1103307100	29450	29450	29450	29450	43
486	20240927	102800	1102040750	29450	29450	29450	29450	148
487	20240927	102700	1097682150	29450	29550	29550	29450	3455
488	20240927	102600	995708250	29550	29550	29550	29550	1015
489	20240927	102500	965715000	29550	29550	29600	29550	13
490	20240927	102400	965330800	29550	29550	29600	29550	143
491	20240927	102300	961099600	29550	29550	29600	29550	44
492	20240927	102200	959799250	29550	29550	29600	29550	102
493	20240927	102100	956784950	29550	29550	29600	29550	205
494	20240927	102000	950726600	29550	29550	29600	29550	12
495	20240927	101900	950371950	29600	29550	29600	29550	83
496	20240927	101800	947915700	29550	29550	29600	29550	566
497	20240927	101700	931187650	29550	29550	29600	29550	15
498	20240927	101600	930744250	29600	29600	29600	29550	17
499	20240927	101500	930241500	29550	29600	29600	29550	45
500	20240927	101400	928909900	29550	29550	29600	29550	82
501	20240927	101300	926483100	29550	29600	29600	29550	33
502	20240927	101200	925506500	29600	29600	29600	29550	163
503	20240927	101100	920682050	29550	29600	29600	29550	76
504	20240927	101000	918432700	29600	29600	29600	29550	274
505	20240927	100900	910322550	29600	29550	29600	29500	1534
506	20240927	100800	864992450	29550	29550	29550	29550	78
507	20240927	100700	862687550	29550	29550	29600	29550	202
508	20240927	100600	856718400	29600	29600	29650	29600	409
509	20240927	100500	844611600	29600	29600	29650	29600	13
510	20240927	100400	844226700	29600	29600	29650	29600	12
511	20240927	100300	843871450	29600	29650	29650	29600	147
512	20240927	100200	839513050	29650	29700	29700	29650	18
513	20240927	100100	838979250	29650	29600	29700	29600	504
514	20240927	100000	824035750	29600	29600	29650	29600	145
515	20240927	095900	819742400	29600	29600	29650	29600	70
516	20240927	095800	817667750	29650	29600	29650	29600	10
517	20240927	095700	817371550	29600	29600	29650	29600	666
518	20240927	095600	797627700	29600	29600	29650	29600	19
519	20240927	095500	797065250	29650	29600	29650	29600	512
520	20240927	095400	781901250	29650	29700	29750	29600	1610
521	20240927	095300	734137850	29700	29700	29700	29700	18
522	20240927	095200	733603250	29700	29700	29750	29700	279
523	20240927	095100	725316900	29700	29700	29700	29700	236
524	20240927	095000	718307700	29700	29750	29750	29700	25
525	20240927	094900	717564750	29750	29750	29750	29700	386
526	20240927	094800	706082900	29750	29750	29750	29750	25
527	20240927	094700	705339150	29750	29800	29800	29750	20
528	20240927	094600	704744050	29800	29800	29800	29750	27
529	20240927	094500	703939650	29750	29800	29800	29750	203
530	20240927	094400	697891450	29800	29800	29800	29800	34
531	20240927	094300	696878250	29800	29750	29800	29750	141
532	20240927	094200	692682750	29750	29750	29750	29750	84
533	20240927	094100	690183750	29750	29750	29750	29750	188
534	20240927	094000	684590750	29750	29750	29750	29750	39
535	20240927	093900	683430500	29700	29750	29750	29700	158
536	20240927	093800	678736900	29750	29700	29750	29700	40
537	20240927	093700	677546950	29700	29700	29700	29700	13
538	20240927	093600	677160850	29700	29750	29750	29700	29
539	20240927	093500	676299450	29750	29750	29750	29750	180
540	20240927	093400	670944450	29800	29750	29800	29750	189
541	20240927	093300	665320700	29800	29800	29800	29800	9
542	20240927	093200	665052500	29800	29800	29800	29800	10
543	20240927	093100	664754500	29800	29800	29800	29800	22
544	20240927	093000	664098900	29800	29750	29800	29750	81
545	20240927	092900	661688900	29750	29750	29750	29700	598
546	20240927	092800	643908400	29750	29750	29750	29750	223
547	20240927	092700	637274150	29750	29700	29750	29700	345
548	20240927	092600	627014500	29750	29750	29750	29750	244
549	20240927	092500	619755500	29750	29650	29850	29650	1398
550	20240927	092400	578221800	29650	29650	29650	29650	135
551	20240927	092300	574219050	29650	29650	29700	29650	205
552	20240927	092200	568138300	29650	29650	29650	29650	87
553	20240927	092100	565558750	29650	29700	29700	29650	40
554	20240927	092000	564370850	29700	29700	29700	29700	37
555	20240927	091900	563271950	29700	29650	29700	29650	392
556	20240927	091800	551644600	29650	29700	29700	29600	1348
557	20240927	091700	511676600	29700	29700	29700	29700	640
558	20240927	091600	492668600	29700	29650	29700	29650	156
559	20240927	091500	488043000	29700	29700	29700	29650	269
560	20240927	091400	480055200	29700	29700	29700	29700	668
561	20240927	091300	460215600	29700	29750	29750	29700	228
562	20240927	091200	453441450	29750	29750	29850	29700	980
563	20240927	091100	424285350	29800	29850	29850	29800	320
564	20240927	091000	414738150	29800	29850	29850	29800	204
565	20240927	090900	408657450	29850	29900	29900	29750	1874
566	20240927	090800	352859300	29850	29850	29900	29800	302
567	20240927	090700	343844400	29850	29850	29900	29800	580
568	20240927	090600	326523850	29850	29950	29950	29800	1205
569	20240927	090500	290532100	29900	29950	29950	29850	1238
570	20240927	090400	253529300	29950	29850	29950	29800	1126
571	20240927	090300	219898300	29850	29750	29900	29700	963
572	20240927	090200	191225150	29650	29750	29750	29650	571
573	20240927	090100	174262200	29750	29650	29900	29500	2979
574	20240927	090000	86123700	29650	29900	29950	29650	2881