KissMeData/000990/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	183200	13425831400	41650	41650	41650	41650	5324
3	20240828	183100	13425831400	41650	41650	41650	41650	0
4	20240828	183000	13425831400	41650	41650	41650	41650	0
5	20240828	182900	13425831400	41650	41650	41650	41650	0
6	20240828	182800	13425831400	41650	41650	41650	41650	0
7	20240828	182700	13425831400	41650	41650	41650	41650	0
8	20240828	182600	13425831400	41650	41650	41650	41650	0
9	20240828	182500	13425831400	41650	41650	41650	41650	0
10	20240828	182400	13425831400	41650	41650	41650	41650	0
11	20240828	182300	13425831400	41650	41650	41650	41650	0
12	20240828	182200	13425831400	41650	41650	41650	41650	0
13	20240828	182100	13425831400	41650	41650	41650	41650	0
14	20240828	182000	13425831400	41650	41650	41650	41650	0
15	20240828	181900	13425831400	41650	41650	41650	41650	0
16	20240828	181800	13425831400	41650	41650	41650	41650	0
17	20240828	181700	13425831400	41650	41650	41650	41650	0
18	20240828	181600	13425831400	41650	41650	41650	41650	0
19	20240828	181500	13425831400	41650	41650	41650	41650	0
20	20240828	181400	13425831400	41650	41650	41650	41650	0
21	20240828	181300	13425831400	41650	41650	41650	41650	0
22	20240828	181200	13425831400	41650	41650	41650	41650	0
23	20240828	181100	13425831400	41650	41650	41650	41650	0
24	20240828	181000	13425831400	41650	41650	41650	41650	0
25	20240828	180900	13425831400	41650	41650	41650	41650	0
26	20240828	180800	13425831400	41650	41650	41650	41650	0
27	20240828	180700	13425831400	41650	41650	41650	41650	0
28	20240828	180600	13425831400	41650	41650	41650	41650	0
29	20240828	180500	13425831400	41650	41650	41650	41650	0
30	20240828	180400	13425831400	41650	41650	41650	41650	0
31	20240828	180300	13425831400	41650	41650	41650	41650	0
32	20240828	180200	13425831400	41650	41650	41650	41650	5324
33	20240828	180100	13425831400	41650	41650	41650	41650	0
34	20240828	180000	13425831400	41650	41650	41650	41650	0
35	20240828	175900	13425831400	41650	41650	41650	41650	0
36	20240828	175800	13425831400	41650	41650	41650	41650	0
37	20240828	175700	13425831400	41650	41650	41650	41650	0
38	20240828	175600	13425831400	41650	41650	41650	41650	0
39	20240828	175500	13425831400	41650	41650	41650	41650	0
40	20240828	175400	13425831400	41650	41650	41650	41650	0
41	20240828	175300	13425831400	41650	41650	41650	41650	0
42	20240828	175200	13425831400	41650	41650	41650	41650	0
43	20240828	175100	13425831400	41650	41650	41650	41650	0
44	20240828	175000	13425831400	41650	41650	41650	41650	0
45	20240828	174900	13425831400	41650	41650	41650	41650	0
46	20240828	174800	13425831400	41650	41650	41650	41650	0
47	20240828	174700	13425831400	41650	41650	41650	41650	0
48	20240828	174600	13425831400	41650	41650	41650	41650	0
49	20240828	174500	13425831400	41650	41650	41650	41650	0
50	20240828	174400	13425831400	41650	41650	41650	41650	0
51	20240828	174300	13425831400	41650	41650	41650	41650	0
52	20240828	174200	13425831400	41650	41650	41650	41650	0
53	20240828	174100	13425831400	41650	41650	41650	41650	0
54	20240828	174000	13425831400	41650	41650	41650	41650	0
55	20240828	173900	13425831400	41650	41650	41650	41650	0
56	20240828	173800	13425831400	41650	41650	41650	41650	0
57	20240828	173700	13425831400	41650	41650	41650	41650	0
58	20240828	173600	13425831400	41650	41650	41650	41650	0
59	20240828	173500	13425831400	41650	41650	41650	41650	0
60	20240828	173400	13425831400	41650	41650	41650	41650	0
61	20240828	173300	13425831400	41650	41650	41650	41650	0
62	20240828	173200	13425831400	41650	41650	41650	41650	5324
63	20240828	173100	13425831400	41650	41650	41650	41650	0
64	20240828	173000	13425831400	41650	41650	41650	41650	0
65	20240828	172900	13425831400	41650	41650	41650	41650	0
66	20240828	172800	13425831400	41650	41650	41650	41650	0
67	20240828	172700	13425831400	41650	41650	41650	41650	0
68	20240828	172600	13425831400	41650	41650	41650	41650	0
69	20240828	172500	13425831400	41650	41650	41650	41650	0
70	20240828	172400	13425831400	41650	41650	41650	41650	0
71	20240828	172300	13425831400	41650	41650	41650	41650	0
72	20240828	172200	13425831400	41650	41650	41650	41650	0
73	20240828	172100	13425831400	41650	41650	41650	41650	0
74	20240828	172000	13425831400	41650	41650	41650	41650	0
75	20240828	171900	13425831400	41650	41650	41650	41650	0
76	20240828	171800	13425831400	41650	41650	41650	41650	0
77	20240828	171700	13425831400	41650	41650	41650	41650	0
78	20240828	171600	13425831400	41650	41650	41650	41650	0
79	20240828	171500	13425831400	41650	41650	41650	41650	0
80	20240828	171400	13425831400	41650	41650	41650	41650	0
81	20240828	171300	13425831400	41650	41650	41650	41650	0
82	20240828	171200	13425831400	41650	41650	41650	41650	0
83	20240828	171100	13425831400	41650	41650	41650	41650	0
84	20240828	171000	13425831400	41650	41650	41650	41650	0
85	20240828	170900	13425831400	41650	41650	41650	41650	0
86	20240828	170800	13425831400	41650	41650	41650	41650	0
87	20240828	170700	13425831400	41650	41650	41650	41650	0
88	20240828	170600	13425831400	41650	41650	41650	41650	0
89	20240828	170500	13425831400	41650	41650	41650	41650	0
90	20240828	170400	13425831400	41650	41650	41650	41650	0
91	20240828	170300	13425831400	41650	41650	41650	41650	0
92	20240828	170200	13425831400	41650	41650	41650	41650	5324
93	20240828	170100	13425831400	41650	41650	41650	41650	0
94	20240828	170000	13425831400	41650	41650	41650	41650	0
95	20240828	165900	13425831400	41650	41650	41650	41650	0
96	20240828	165800	13425831400	41650	41650	41650	41650	0
97	20240828	165700	13425831400	41650	41650	41650	41650	0
98	20240828	165600	13425831400	41650	41650	41650	41650	0
99	20240828	165500	13425831400	41650	41650	41650	41650	0
100	20240828	165400	13425831400	41650	41650	41650	41650	0
101	20240828	165300	13425831400	41650	41650	41650	41650	0
102	20240828	165200	13425831400	41650	41650	41650	41650	0
103	20240828	165100	13425831400	41650	41650	41650	41650	0
104	20240828	165000	13425831400	41650	41650	41650	41650	0
105	20240828	164900	13425831400	41650	41650	41650	41650	0
106	20240828	164800	13425831400	41650	41650	41650	41650	0
107	20240828	164700	13425831400	41650	41650	41650	41650	0
108	20240828	164600	13425831400	41650	41650	41650	41650	0
109	20240828	164500	13425831400	41650	41650	41650	41650	0
110	20240828	164400	13425831400	41650	41650	41650	41650	0
111	20240828	164300	13425831400	41650	41650	41650	41650	0
112	20240828	164200	13425831400	41650	41650	41650	41650	0
113	20240828	164100	13425831400	41650	41650	41650	41650	0
114	20240828	164000	13425831400	41650	41650	41650	41650	0
115	20240828	163900	13425831400	41650	41650	41650	41650	0
116	20240828	163800	13425831400	41650	41650	41650	41650	0
117	20240828	163700	13425831400	41650	41650	41650	41650	0
118	20240828	163600	13425831400	41650	41650	41650	41650	0
119	20240828	163500	13425831400	41650	41650	41650	41650	0
120	20240828	163400	13425831400	41650	41650	41650	41650	0
121	20240828	163300	13425831400	41650	41650	41650	41650	0
122	20240828	163200	13425831400	41650	41650	41650	41650	5324
123	20240828	163100	13425831400	41650	41650	41650	41650	0
124	20240828	163000	13425831400	41650	41650	41650	41650	0
125	20240828	162900	13425831400	41650	41650	41650	41650	0
126	20240828	162800	13425831400	41650	41650	41650	41650	0
127	20240828	162700	13425831400	41650	41650	41650	41650	0
128	20240828	162600	13425831400	41650	41650	41650	41650	0
129	20240828	162500	13425831400	41650	41650	41650	41650	0
130	20240828	162400	13425831400	41650	41650	41650	41650	0
131	20240828	162300	13425831400	41650	41650	41650	41650	0
132	20240828	162200	13425831400	41650	41650	41650	41650	0
133	20240828	162100	13425831400	41650	41650	41650	41650	0
134	20240828	162000	13425831400	41650	41650	41650	41650	0
135	20240828	161900	13425831400	41650	41650	41650	41650	0
136	20240828	161800	13425831400	41650	41650	41650	41650	0
137	20240828	161700	13425831400	41650	41650	41650	41650	0
138	20240828	161600	13425831400	41650	41650	41650	41650	0
139	20240828	161500	13425831400	41650	41650	41650	41650	0
140	20240828	161400	13425831400	41650	41650	41650	41650	0
141	20240828	161300	13425831400	41650	41650	41650	41650	0
142	20240828	161200	13425831400	41650	41650	41650	41650	0
143	20240828	161100	13425831400	41650	41650	41650	41650	0
144	20240828	161000	13425831400	41650	41650	41650	41650	0
145	20240828	160900	13425831400	41650	41650	41650	41650	0
146	20240828	160800	13425831400	41650	41650	41650	41650	0
147	20240828	160700	13425831400	41650	41650	41650	41650	0
148	20240828	160600	13425831400	41650	41650	41650	41650	0
149	20240828	160500	13425831400	41650	41650	41650	41650	0
150	20240828	160400	13425831400	41650	41650	41650	41650	0
151	20240828	160300	13425831400	41650	41650	41650	41650	0
152	20240828	160200	13425831400	41650	41650	41650	41650	5324
153	20240828	160100	13425831400	41650	41650	41650	41650	0
154	20240828	160000	13425831400	41650	41650	41650	41650	0
155	20240828	155900	13425831400	41650	41650	41650	41650	0
156	20240828	155800	13425831400	41650	41650	41650	41650	0
157	20240828	155700	13425831400	41650	41650	41650	41650	0
158	20240828	155600	13425831400	41650	41650	41650	41650	0
159	20240828	155500	13425831400	41650	41650	41650	41650	0
160	20240828	155400	13425831400	41650	41650	41650	41650	0
161	20240828	155300	13425831400	41650	41650	41650	41650	0
162	20240828	155200	13425831400	41650	41650	41650	41650	0
163	20240828	155100	13425831400	41650	41650	41650	41650	0
164	20240828	155000	13425831400	41650	41650	41650	41650	0
165	20240828	154900	13425831400	41650	41650	41650	41650	0
166	20240828	154800	13425831400	41650	41650	41650	41650	0
167	20240828	154700	13425831400	41650	41650	41650	41650	0
168	20240828	154600	13425831400	41650	41650	41650	41650	0
169	20240828	154500	13425831400	41650	41650	41650	41650	0
170	20240828	154400	13425831400	41650	41650	41650	41650	0
171	20240828	154300	13425831400	41650	41650	41650	41650	0
172	20240828	154200	13425831400	41650	41650	41650	41650	0
173	20240828	154100	13425831400	41650	41650	41650	41650	0
174	20240828	154000	13425831400	41650	41650	41650	41650	0
175	20240828	153900	13425831400	41650	41650	41650	41650	0
176	20240828	153800	13425831400	41650	41650	41650	41650	0
177	20240828	153700	13425831400	41650	41650	41650	41650	0
178	20240828	153600	13425831400	41650	41650	41650	41650	0
179	20240828	153500	13425831400	41650	41650	41650	41650	0
180	20240828	153400	13425831400	41650	41650	41650	41650	0
181	20240828	153300	13425831400	41650	41650	41650	41650	0
182	20240828	153200	13425831400	41650	41650	41650	41650	5324
183	20240828	153100	13425831400	41650	41650	41650	41650	0
184	20240828	153000	13425831400	41650	41650	41650	41650	5324
185	20240828	152900	13204086800	41600	41600	41600	41600	0
186	20240828	152800	13204086800	41600	41600	41600	41600	0
187	20240828	152700	13204086800	41600	41600	41600	41600	0
188	20240828	152600	13204086800	41600	41600	41600	41600	0
189	20240828	152500	13204086800	41600	41600	41600	41600	0
190	20240828	152400	13204086800	41600	41600	41600	41600	0
191	20240828	152300	13204086800	41600	41600	41600	41600	0
192	20240828	152200	13204086800	41600	41600	41600	41600	0
193	20240828	152100	13204086800	41600	41600	41600	41600	0
194	20240828	152000	13204086800	41600	41600	41600	41600	0
195	20240828	151900	13204086800	41600	41550	41650	41550	2987
196	20240828	151800	13079867100	41600	41600	41600	41550	487
197	20240828	151700	13059632000	41550	41550	41600	41550	288
198	20240828	151600	13047660800	41600	41600	41600	41550	280
199	20240828	151500	13036026200	41600	41500	41600	41500	287
200	20240828	151400	13024103700	41550	41550	41550	41500	1275
201	20240828	151300	12971181000	41550	41500	41600	41500	989
202	20240828	151200	12930088300	41550	41500	41550	41500	73
203	20240828	151100	12927058400	41550	41550	41550	41500	169
204	20240828	151000	12920038600	41550	41550	41600	41500	229
205	20240828	150900	12910526150	41550	41550	41600	41500	263
206	20240828	150800	12899604950	41600	41500	41600	41500	1771
207	20240828	150700	12826064200	41450	41450	41500	41450	734
208	20240828	150600	12795636500	41500	41500	41550	41500	383
209	20240828	150500	12779740150	41500	41500	41550	41500	144
210	20240828	150400	12773763800	41550	41500	41550	41500	176
211	20240828	150300	12766453700	41550	41500	41550	41450	1272
212	20240828	150200	12713619550	41450	41450	41500	41450	216
213	20240828	150100	12704664000	41450	41500	41500	41450	501
214	20240828	150000	12683872700	41500	41500	41550	41500	95
215	20240828	145900	12679929900	41500	41500	41500	41450	191
216	20240828	145800	12672003950	41500	41500	41550	41500	55
217	20240828	145700	12669721200	41500	41500	41550	41500	213
218	20240828	145600	12660881350	41500	41550	41550	41500	237
219	20240828	145500	12651044700	41500	41500	41550	41500	228
220	20240828	145400	12641582450	41500	41500	41550	41500	98
221	20240828	145300	12637515150	41550	41500	41550	41500	40
222	20240828	145200	12635854650	41550	41550	41550	41500	212
223	20240828	145100	12627048800	41550	41550	41600	41550	98
224	20240828	145000	12622976600	41550	41600	41600	41550	109
225	20240828	144900	12618447500	41600	41550	41600	41550	62
226	20240828	144800	12615871150	41550	41550	41600	41550	141
227	20240828	144700	12610012300	41550	41600	41600	41550	133
228	20240828	144600	12604484550	41550	41550	41600	41550	153
229	20240828	144500	12598127050	41550	41600	41600	41550	7
230	20240828	144400	12597835900	41550	41550	41600	41550	649
231	20240828	144300	12570844650	41550	41500	41550	41450	1434
232	20240828	144200	12511275900	41450	41500	41500	41450	130
233	20240828	144100	12505885450	41450	41450	41500	41450	144
234	20240828	144000	12499916200	41450	41500	41500	41450	7
235	20240828	143900	12499626000	41500	41450	41500	41450	81
236	20240828	143800	12496268250	41450	41500	41500	41450	33
237	20240828	143700	12494900050	41450	41450	41450	41450	92
238	20240828	143600	12491086650	41500	41500	41500	41450	166
239	20240828	143500	12484205000	41550	41500	41550	41500	695
240	20240828	143400	12455362150	41500	41500	41550	41500	163
241	20240828	143300	12448597350	41500	41550	41550	41500	157
242	20240828	143200	12442078350	41550	41600	41600	41550	1051
243	20240828	143100	12398408600	41600	41600	41600	41600	1189
244	20240828	143000	12348946200	41600	41600	41600	41600	547
245	20240828	142900	12326191000	41600	41600	41650	41600	584
246	20240828	142800	12301896300	41650	41600	41650	41600	139
247	20240828	142700	12296111450	41650	41500	41650	41500	2375
248	20240828	142600	12197454750	41500	41450	41500	41450	319
249	20240828	142500	12184231450	41450	41450	41500	41450	201
250	20240828	142400	12175899700	41450	41500	41500	41450	77
251	20240828	142300	12172707550	41500	41450	41500	41400	1173
252	20240828	142200	12124090500	41450	41500	41500	41450	52
253	20240828	142100	12121934550	41500	41500	41500	41450	360
254	20240828	142000	12107010850	41450	41450	41450	41450	16
255	20240828	141900	12106347650	41450	41450	41500	41450	409
256	20240828	141800	12089394300	41450	41500	41550	41450	560
257	20240828	141700	12066159850	41500	41550	41550	41500	29
258	20240828	141600	12064956300	41500	41550	41550	41500	479
259	20240828	141500	12045056600	41550	41550	41600	41550	92
260	20240828	141400	12041233700	41600	41550	41600	41550	75
261	20240828	141300	12038117200	41550	41600	41600	41550	451
262	20240828	141200	12019356400	41600	41600	41650	41600	66
263	20240828	141100	12016609550	41600	41650	41650	41600	707
264	20240828	141000	11987175900	41650	41600	41650	41600	418
265	20240828	140900	11969787000	41650	41600	41650	41600	262
266	20240828	140800	11958884350	41600	41650	41650	41600	404
267	20240828	140700	11942077050	41650	41650	41650	41600	64
268	20240828	140600	11939414350	41600	41600	41650	41600	913
269	20240828	140500	11901395300	41600	41650	41700	41600	1231
270	20240828	140400	11850118300	41650	41650	41700	41650	1208
271	20240828	140300	11799804900	41650	41600	41650	41550	1273
272	20240828	140200	11746854200	41650	41600	41650	41600	94
273	20240828	140100	11742941000	41600	41600	41650	41600	228
274	20240828	140000	11733450900	41600	41550	41650	41550	1279
275	20240828	135900	11680247800	41550	41500	41600	41450	2275
276	20240828	135800	11585724700	41450	41450	41500	41400	1516
277	20240828	135700	11522883050	41500	41500	41500	41500	518
278	20240828	135600	11501386050	41500	41450	41500	41450	733
279	20240828	135500	11470998650	41500	41500	41550	41500	1391
280	20240828	135400	11413271800	41500	41550	41550	41500	355
281	20240828	135300	11398522000	41550	41550	41600	41550	81
282	20240828	135200	11395156200	41550	41550	41600	41550	133
283	20240828	135100	11389626750	41600	41550	41600	41550	505
284	20240828	135000	11368628600	41600	41550	41600	41550	150
285	20240828	134900	11362395800	41550	41600	41650	41550	3043
286	20240828	134800	11235782950	41600	41450	41600	41450	1152
287	20240828	134700	11187945850	41500	41400	41500	41350	400
288	20240828	134600	11171372450	41350	41400	41450	41350	766
289	20240828	134500	11139660500	41400	41500	41500	41400	797
290	20240828	134400	11106628650	41500	41500	41550	41450	3852
291	20240828	134300	10946646200	41500	41500	41550	41500	702
292	20240828	134200	10917512900	41500	41500	41550	41500	170
293	20240828	134100	10910457400	41500	41500	41550	41500	159
294	20240828	134000	10903858800	41500	41450	41550	41450	481
295	20240828	133900	10883895050	41500	41450	41500	41450	2892
296	20240828	133800	10763987350	41450	41500	41500	41450	293
297	20240828	133700	10751829400	41500	41500	41550	41500	327
298	20240828	133600	10738258400	41550	41550	41550	41500	2265
299	20240828	133500	10644209900	41550	41550	41600	41550	408
300	20240828	133400	10627240100	41550	41600	41600	41550	911
301	20240828	133300	10589343750	41600	41600	41600	41550	2377
302	20240828	133200	10490504500	41600	41600	41600	41550	343
303	20240828	133100	10476239200	41600	41600	41600	41550	1640
304	20240828	133000	10408032150	41550	41600	41600	41550	506
305	20240828	132900	10386987400	41600	41550	41600	41500	1386
306	20240828	132800	10329346550	41550	41550	41600	41500	2762
307	20240828	132700	10214586050	41500	41550	41550	41500	2007
308	20240828	132600	10131206800	41550	41450	41550	41400	5314
309	20240828	132500	9910758750	41400	41350	41400	41350	891
310	20240828	132400	9873875300	41400	41350	41400	41350	122
311	20240828	132300	9868830300	41400	41250	41400	41250	2806
312	20240828	132200	9752841700	41300	41150	41300	41150	1395
313	20240828	132100	9695297550	41200	41200	41200	41200	465
314	20240828	132000	9676139550	41200	41200	41200	41150	271
315	20240828	131900	9664974400	41200	41150	41200	41150	1068
316	20240828	131800	9620982500	41200	41200	41200	41150	168
317	20240828	131700	9614060950	41150	41100	41200	41100	1103
318	20240828	131600	9568672050	41100	41050	41100	41050	267
319	20240828	131500	9557700950	41050	41100	41150	41050	2097
320	20240828	131400	9471511150	41150	41150	41150	41150	197
321	20240828	131300	9463404600	41150	41150	41200	41150	223
322	20240828	131200	9454227850	41150	41150	41200	41150	285
323	20240828	131100	9442499550	41200	41150	41200	41150	941
324	20240828	131000	9403748050	41100	41100	41150	41100	42
325	20240828	130900	9402021400	41100	41150	41150	41100	107
326	20240828	130800	9397621000	41150	41150	41150	41100	385
327	20240828	130700	9381783350	41100	41100	41100	41050	78
328	20240828	130600	9378580650	41050	41100	41100	41050	282
329	20240828	130500	9366994250	41050	41000	41050	41000	2093
330	20240828	130400	9281081600	41050	41050	41050	41000	85
331	20240828	130300	9277596000	41000	41000	41050	41000	648
332	20240828	130200	9251024000	41000	41050	41050	41000	39
333	20240828	130100	9249423650	41050	41000	41050	41000	179
334	20240828	130000	9242079350	41000	41000	41050	41000	26
335	20240828	125900	9241013050	41000	41000	41050	41000	421
336	20240828	125800	9223733550	41050	41050	41050	41050	605
337	20240828	125700	9198898300	41050	41050	41100	41050	96
338	20240828	125600	9194956850	41050	41100	41100	41050	59
339	20240828	125500	9192534450	41050	41050	41100	41050	126
340	20240828	125400	9187361900	41100	41050	41100	41050	90
341	20240828	125300	9183666750	41050	41100	41100	41050	57
342	20240828	125200	9181326600	41100	41050	41100	41050	288
343	20240828	125100	9169490450	41050	41100	41100	41050	367
344	20240828	125000	9154409500	41100	41050	41100	41050	63
345	20240828	124900	9151822700	41050	41100	41100	41050	37
346	20240828	124800	9150303800	41100	41100	41100	41050	140
347	20240828	124700	9144553200	41100	41050	41100	41050	146
348	20240828	124600	9138553850	41050	41100	41100	41050	73
349	20240828	124500	9135556800	41050	41050	41100	41050	183
350	20240828	124400	9128044050	41100	41100	41100	41100	5
351	20240828	124300	9127838550	41050	41100	41100	41050	207
352	20240828	124200	9119334700	41050	41050	41050	41050	85
353	20240828	124100	9115845450	41100	41050	41100	41050	1121
354	20240828	124000	9069828100	41050	41000	41050	41000	114
355	20240828	123900	9065151700	41050	41100	41100	41050	985
356	20240828	123800	9024717200	41100	41050	41100	41050	56
357	20240828	123700	9022418150	41100	41050	41100	41050	74
358	20240828	123600	9019380150	41050	41050	41050	41050	850
359	20240828	123500	8984487650	41050	41000	41050	41000	281
360	20240828	123400	8972965150	41000	41000	41050	41000	71
361	20240828	123300	8970053850	41000	41050	41050	41000	174
362	20240828	123200	8962919600	41000	41000	41000	41000	225
363	20240828	123100	8953694600	41050	41000	41050	41000	124
364	20240828	123000	8948610300	41050	41050	41050	41000	61
365	20240828	122900	8946108950	41050	41050	41050	41050	40
366	20240828	122800	8944466950	41000	41000	41050	41000	99
367	20240828	122700	8940407650	41000	41000	41000	40950	216
368	20240828	122600	8931551950	41000	41050	41050	41000	111
369	20240828	122500	8927000600	41050	41000	41050	41000	88
370	20240828	122400	8923392250	41000	41000	41050	41000	59
371	20240828	122300	8920972950	41050	41000	41050	40950	451
372	20240828	122200	8902469850	41000	41000	41000	40950	64
373	20240828	122100	8899848350	40950	40950	41000	40950	44
374	20240828	122000	8898045400	41000	41050	41050	41000	321
375	20240828	121900	8884872250	41000	41000	41000	41000	61
376	20240828	121800	8882371250	41000	40950	41050	40950	1229
377	20240828	121700	8831982550	40950	41000	41000	40900	52
378	20240828	121600	8829853050	40950	40950	40950	40950	12
379	20240828	121500	8829361650	40900	40950	40950	40900	153
380	20240828	121400	8823099700	40950	40950	41000	40950	164
381	20240828	121300	8816383650	40950	40950	40950	40950	47
382	20240828	121200	8814459000	40950	40900	40950	40900	111
383	20240828	121100	8809914500	40950	40950	40950	40950	49
384	20240828	121000	8807907950	40900	40950	40950	40900	37
385	20240828	120900	8806392850	40900	40900	40900	40900	91
386	20240828	120800	8802670950	40900	40900	40950	40900	26
387	20240828	120700	8801607050	40950	40950	40950	40900	982
388	20240828	120600	8761396650	40900	40900	40950	40900	79
389	20240828	120500	8758165250	40950	40900	40950	40900	90
390	20240828	120400	8754480750	40950	40950	40950	40900	67
391	20240828	120300	8751737150	40900	40950	41000	40900	86
392	20240828	120200	8748218550	40900	40950	40950	40900	79
393	20240828	120100	8744986800	40950	40900	40950	40900	368
394	20240828	120000	8729929850	40900	40950	40950	40900	806
395	20240828	115900	8696924950	41000	41000	41000	40950	76
396	20240828	115800	8693811450	40950	40950	41000	40950	133
397	20240828	115700	8688359750	40950	41000	41000	40950	429
398	20240828	115600	8670775650	41000	40950	41000	40950	100
399	20240828	115500	8666678150	40950	40950	40950	40900	1201
400	20240828	115400	8617516800	40950	41000	41000	40950	603
401	20240828	115300	8592801300	41000	40900	41000	40900	577
402	20240828	115200	8569170400	40950	40900	40950	40900	590
403	20240828	115100	8545029400	40900	40900	40900	40850	509
404	20240828	115000	8524216200	40900	40900	40900	40900	232
405	20240828	114900	8514727400	40900	40900	40900	40850	64
406	20240828	114800	8512112350	40900	40850	40900	40850	1158
407	20240828	114700	8464802300	40900	40900	40900	40900	255
408	20240828	114600	8454372800	40900	40850	40900	40850	430
409	20240828	114500	8436785850	40850	40800	40850	40800	1577
410	20240828	114400	8372368900	40800	40850	40850	40800	120
411	20240828	114300	8367469400	40800	40850	40850	40800	96
412	20240828	114200	8363552100	40850	40850	40900	40850	1549
413	20240828	114100	8300269600	40900	40900	40900	40900	837
414	20240828	114000	8266036300	40900	40850	40900	40850	71
415	20240828	113900	8263134950	40900	40850	40900	40850	35
416	20240828	113800	8261704850	40850	40850	40900	40850	260
417	20240828	113700	8251082200	40850	40900	40900	40850	160
418	20240828	113600	8244545600	40900	40900	40950	40850	1364
419	20240828	113500	8188761450	40900	40900	40950	40900	256
420	20240828	113400	8178289400	40950	40950	40950	40900	3
421	20240828	113300	8178166600	40900	40900	40950	40900	78
422	20240828	113200	8174976000	40950	40950	40950	40900	68
423	20240828	113100	8172192550	40900	40950	40950	40900	55
424	20240828	113000	8169942800	40900	40900	40900	40900	308
425	20240828	112900	8157345600	40950	40950	40950	40950	265
426	20240828	112800	8146493850	40900	40950	40950	40900	188
427	20240828	112700	8138797800	40950	40950	41000	40950	588
428	20240828	112600	8114718100	40950	40950	41000	40950	415
429	20240828	112500	8097723550	41000	40950	41000	40950	76
430	20240828	112400	8094610100	40950	40900	40950	40900	79
431	20240828	112300	8091375200	40950	40850	40950	40850	283
432	20240828	112200	8079813350	40850	41000	41000	40850	3123
433	20240828	112100	7952003750	41050	41050	41050	41000	123
434	20240828	112000	7946955950	41000	41000	41000	41000	65
435	20240828	111900	7944290950	41000	41000	41050	40900	1293
436	20240828	111800	7891325650	41000	41000	41050	41000	96
437	20240828	111700	7887389400	41000	41000	41050	41000	125
438	20240828	111600	7882264300	41000	41000	41050	41000	145
439	20240828	111500	7876315050	41000	41000	41050	40950	286
440	20240828	111400	7864588400	41050	41000	41050	41000	71
441	20240828	111300	7861677350	41000	41000	41050	41000	546
442	20240828	111200	7839291050	41000	40900	41000	40900	699
443	20240828	111100	7810673000	40950	40900	40950	40900	936
444	20240828	111000	7772361100	40900	40850	40900	40850	1462
445	20240828	110900	7712637550	40900	40900	40900	40850	2724
446	20240828	110800	7601230100	40900	40950	40950	40900	818
447	20240828	110700	7567771700	40950	40950	40950	40900	1303
448	20240828	110600	7514416350	40950	40900	41000	40900	2138
449	20240828	110500	7426841700	40900	40950	40950	40900	499
450	20240828	110400	7406411950	40950	40950	40950	40900	1246
451	20240828	110300	7355392650	40950	40950	40950	40900	727
452	20240828	110200	7325627000	40950	40950	40950	40900	567
453	20240828	110100	7302411650	40950	40900	40950	40900	22
454	20240828	110000	7301510950	40950	40950	40950	40900	145
455	20240828	105900	7295575700	40950	41000	41000	40950	1205
456	20240828	105800	7246227800	40950	40950	41000	40950	22
457	20240828	105700	7245326600	41000	40950	41000	40950	70
458	20240828	105600	7242459800	40950	41050	41050	40950	1466
459	20240828	105500	7182382250	41000	41000	41050	41000	96
460	20240828	105400	7178444500	41000	41000	41050	41000	93
461	20240828	105300	7174630600	41050	41050	41050	41000	101
462	20240828	105200	7170488200	41000	41000	41050	41000	97
463	20240828	105100	7166509900	41000	41000	41000	40950	88
464	20240828	105000	7162902650	41000	41000	41050	40950	138
465	20240828	104900	7157243900	41000	41000	41050	40950	153
466	20240828	104800	7150973150	41000	40950	41000	40950	485
467	20240828	104700	7131110900	40900	40950	41000	40900	1911
468	20240828	104600	7052779900	40950	41000	41050	40950	340
469	20240828	104500	7038840050	41100	41050	41100	40950	3881
470	20240828	104400	6879850550	41000	41000	41050	41000	437
471	20240828	104300	6861920350	41000	41000	41050	41000	72
472	20240828	104200	6858966400	41000	41000	41050	41000	989
473	20240828	104100	6818416850	41000	41100	41150	41000	1052
474	20240828	104000	6775216350	41100	41100	41150	41050	817
475	20240828	103900	6741638250	41100	41050	41100	41050	160
476	20240828	103800	6735068150	41050	41100	41100	41050	538
477	20240828	103700	6712983200	41050	41050	41100	41050	1072
478	20240828	103600	6668977200	41050	41100	41100	41050	281
479	20240828	103500	6657432550	41050	41100	41100	41050	1506
480	20240828	103400	6595607700	41100	41150	41150	41050	9360
481	20240828	103300	6210483400	41200	41150	41200	41150	423
482	20240828	103200	6193058600	41150	41300	41300	41150	1248
483	20240828	103100	6141636000	41250	41250	41300	41200	3563
484	20240828	103000	5994725350	41250	41250	41250	41200	3994
485	20240828	102900	5830166400	41250	41300	41350	41250	3112
486	20240828	102800	5701694750	41300	41400	41450	41300	1702
487	20240828	102700	5631279900	41400	41400	41450	41400	130
488	20240828	102600	5625892950	41400	41450	41450	41400	163
489	20240828	102500	5619140200	41450	41350	41450	41350	245
490	20240828	102400	5608995300	41350	41450	41450	41350	983
491	20240828	102300	5568319250	41400	41350	41400	41300	685
492	20240828	102200	5539982300	41350	41350	41350	41300	230
493	20240828	102100	5530472200	41350	41400	41400	41300	1867
494	20240828	102000	5453218950	41450	41400	41450	41400	288
495	20240828	101900	5441284900	41450	41500	41550	41400	1623
496	20240828	101800	5373980950	41500	41500	41500	41450	741
497	20240828	101700	5343232850	41500	41550	41550	41450	183
498	20240828	101600	5335638450	41550	41400	41550	41350	1129
499	20240828	101500	5288838200	41400	41350	41400	41350	812
500	20240828	101400	5255256300	41350	41450	41450	41350	687
501	20240828	101300	5226835600	41400	41400	41450	41350	423
502	20240828	101200	5209324450	41350	41400	41400	41350	217
503	20240828	101100	5200344850	41350	41450	41450	41350	2326
504	20240828	101000	5104049300	41500	41500	41500	41450	473
505	20240828	100900	5084424200	41450	41450	41500	41450	148
506	20240828	100800	5078285150	41450	41400	41500	41400	220
507	20240828	100700	5069163800	41400	41300	41400	41300	804
508	20240828	100600	5035930700	41350	41500	41500	41300	286
509	20240828	100500	5024093950	41450	41300	41500	41300	1652
510	20240828	100400	4955721600	41300	41300	41300	41250	990
511	20240828	100300	4914866100	41250	41350	41350	41250	6857
512	20240828	100200	4631822500	41350	41450	41450	41350	2910
513	20240828	100100	4511344600	41400	41450	41500	41400	3837
514	20240828	100000	4352280650	41500	41700	41700	41450	1538
515	20240828	095900	4288400100	41700	41700	41750	41650	1362
516	20240828	095800	4231615000	41700	41700	41750	41650	804
517	20240828	095700	4198087100	41700	41750	41750	41650	2664
518	20240828	095600	4086972850	41700	41550	41750	41500	8379
519	20240828	095500	3738540400	41550	41600	41600	41550	1346
520	20240828	095400	3682563550	41600	41600	41600	41500	940
521	20240828	095300	3643464950	41550	41550	41600	41500	3551
522	20240828	095200	3495998450	41550	41600	41600	41550	1179
523	20240828	095100	3446960500	41550	41600	41650	41550	923
524	20240828	095000	3408560200	41650	41550	41650	41550	1974
525	20240828	094900	3326469500	41550	41450	41550	41450	1512
526	20240828	094800	3263714350	41450	41600	41650	41450	5676
527	20240828	094700	3027882700	41600	41550	41650	41550	3510
528	20240828	094600	2881872350	41600	41550	41600	41550	1966
529	20240828	094500	2800108700	41600	41350	41600	41350	7656
530	20240828	094400	2482436950	41450	41400	41450	41350	5705
531	20240828	094300	2246199750	41400	41300	41400	41250	6447
532	20240828	094200	1979573200	41300	41150	41300	41150	8077
533	20240828	094100	1646327650	41150	41000	41200	40950	6881
534	20240828	094000	1363663150	41000	40900	41000	40850	4489
535	20240828	093900	1179832050	40900	40850	40900	40850	298
536	20240828	093800	1167650400	40850	40900	40900	40850	443
537	20240828	093700	1149550700	40900	40850	40900	40800	281
538	20240828	093600	1138070150	40800	40850	40850	40800	277
539	20240828	093500	1126767400	40850	40850	40950	40800	4364
540	20240828	093400	948281300	40850	40750	40850	40700	1942
541	20240828	093300	869151400	40700	40700	40750	40700	584
542	20240828	093200	845381000	40700	40750	40750	40700	258
543	20240828	093100	834879400	40750	40650	40750	40650	479
544	20240828	093000	815393050	40600	40600	40650	40600	228
545	20240828	092900	806134900	40550	40500	40650	40500	881
546	20240828	092800	770431200	40500	40500	40500	40450	86
547	20240828	092700	766948600	40500	40500	40500	40450	212
548	20240828	092600	758367550	40500	40450	40500	40400	507
549	20240828	092500	737857200	40400	40350	40400	40350	185
550	20240828	092400	730383550	40350	40300	40350	40250	753
551	20240828	092300	700028200	40250	40300	40300	40250	237
552	20240828	092200	690487550	40250	40250	40300	40250	222
553	20240828	092100	681543800	40250	40400	40400	40250	2561
554	20240828	092000	578340350	40350	40350	40400	40350	233
555	20240828	091900	568938350	40350	40350	40400	40350	115
556	20240828	091800	564294100	40350	40300	40400	40300	370
557	20240828	091700	549365350	40300	40350	40400	40300	589
558	20240828	091600	525600750	40400	40450	40500	40350	2246
559	20240828	091500	434872250	40450	40550	40550	40450	101
560	20240828	091400	430779250	40550	40450	40550	40450	681
561	20240828	091300	403212550	40450	40450	40500	40400	1165
562	20240828	091200	356091150	40550	40550	40550	40500	827
563	20240828	091100	322578450	40550	40600	40600	40550	283
564	20240828	091000	311090250	40600	40500	40600	40500	201
565	20240828	090900	302942750	40500	40500	40500	40450	245
566	20240828	090800	293020650	40500	40450	40500	40450	92
567	20240828	090700	289296000	40500	40600	40600	40500	857
568	20240828	090600	254566100	40650	40600	40650	40600	97
569	20240828	090500	250627450	40550	40600	40600	40550	605
570	20240828	090400	226065800	40600	40700	40700	40600	1612
571	20240828	090300	160531700	40700	40550	40700	40550	528
572	20240828	090200	139083750	40600	40550	40650	40550	821
573	20240828	090100	105730950	40600	40500	40700	40500	1373
574	20240828	090000	50075950	40450	40500	40650	40450	1237