KissMeData/000880/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	183200	3996975750	29800	29800	29800	29800	13228
3	20240926	183100	3996975750	29800	29800	29800	29800	0
4	20240926	183000	3996975750	29800	29800	29800	29800	0
5	20240926	182900	3996975750	29800	29800	29800	29800	0
6	20240926	182800	3996975750	29800	29800	29800	29800	0
7	20240926	182700	3996975750	29800	29800	29800	29800	0
8	20240926	182600	3996975750	29800	29800	29800	29800	0
9	20240926	182500	3996975750	29800	29800	29800	29800	0
10	20240926	182400	3996975750	29800	29800	29800	29800	0
11	20240926	182300	3996975750	29800	29800	29800	29800	0
12	20240926	182200	3996975750	29800	29800	29800	29800	0
13	20240926	182100	3996975750	29800	29800	29800	29800	0
14	20240926	182000	3996975750	29800	29800	29800	29800	0
15	20240926	181900	3996975750	29800	29800	29800	29800	0
16	20240926	181800	3996975750	29800	29800	29800	29800	0
17	20240926	181700	3996975750	29800	29800	29800	29800	0
18	20240926	181600	3996975750	29800	29800	29800	29800	0
19	20240926	181500	3996975750	29800	29800	29800	29800	0
20	20240926	181400	3996975750	29800	29800	29800	29800	0
21	20240926	181300	3996975750	29800	29800	29800	29800	0
22	20240926	181200	3996975750	29800	29800	29800	29800	0
23	20240926	181100	3996975750	29800	29800	29800	29800	0
24	20240926	181000	3996975750	29800	29800	29800	29800	0
25	20240926	180900	3996975750	29800	29800	29800	29800	0
26	20240926	180800	3996975750	29800	29800	29800	29800	0
27	20240926	180700	3996975750	29800	29800	29800	29800	0
28	20240926	180600	3996975750	29800	29800	29800	29800	0
29	20240926	180500	3996975750	29800	29800	29800	29800	0
30	20240926	180400	3996975750	29800	29800	29800	29800	0
31	20240926	180300	3996975750	29800	29800	29800	29800	0
32	20240926	180200	3996975750	29800	29800	29800	29800	13228
33	20240926	180100	3996975750	29800	29800	29800	29800	0
34	20240926	180000	3996975750	29800	29800	29800	29800	0
35	20240926	175900	3996975750	29800	29800	29800	29800	0
36	20240926	175800	3996975750	29800	29800	29800	29800	0
37	20240926	175700	3996975750	29800	29800	29800	29800	0
38	20240926	175600	3996975750	29800	29800	29800	29800	0
39	20240926	175500	3996975750	29800	29800	29800	29800	0
40	20240926	175400	3996975750	29800	29800	29800	29800	0
41	20240926	175300	3996975750	29800	29800	29800	29800	0
42	20240926	175200	3996975750	29800	29800	29800	29800	0
43	20240926	175100	3996975750	29800	29800	29800	29800	0
44	20240926	175000	3996975750	29800	29800	29800	29800	0
45	20240926	174900	3996975750	29800	29800	29800	29800	0
46	20240926	174800	3996975750	29800	29800	29800	29800	0
47	20240926	174700	3996975750	29800	29800	29800	29800	0
48	20240926	174600	3996975750	29800	29800	29800	29800	0
49	20240926	174500	3996975750	29800	29800	29800	29800	0
50	20240926	174400	3996975750	29800	29800	29800	29800	0
51	20240926	174300	3996975750	29800	29800	29800	29800	0
52	20240926	174200	3996975750	29800	29800	29800	29800	0
53	20240926	174100	3996975750	29800	29800	29800	29800	0
54	20240926	174000	3996975750	29800	29800	29800	29800	0
55	20240926	173900	3996975750	29800	29800	29800	29800	0
56	20240926	173800	3996975750	29800	29800	29800	29800	0
57	20240926	173700	3996975750	29800	29800	29800	29800	0
58	20240926	173600	3996975750	29800	29800	29800	29800	0
59	20240926	173500	3996975750	29800	29800	29800	29800	0
60	20240926	173400	3996975750	29800	29800	29800	29800	0
61	20240926	173300	3996975750	29800	29800	29800	29800	0
62	20240926	173200	3996975750	29800	29800	29800	29800	13228
63	20240926	173100	3996975750	29800	29800	29800	29800	0
64	20240926	173000	3996975750	29800	29800	29800	29800	0
65	20240926	172900	3996975750	29800	29800	29800	29800	0
66	20240926	172800	3996975750	29800	29800	29800	29800	0
67	20240926	172700	3996975750	29800	29800	29800	29800	0
68	20240926	172600	3996975750	29800	29800	29800	29800	0
69	20240926	172500	3996975750	29800	29800	29800	29800	0
70	20240926	172400	3996975750	29800	29800	29800	29800	0
71	20240926	172300	3996975750	29800	29800	29800	29800	0
72	20240926	172200	3996975750	29800	29800	29800	29800	0
73	20240926	172100	3996975750	29800	29800	29800	29800	0
74	20240926	172000	3996975750	29800	29800	29800	29800	0
75	20240926	171900	3996975750	29800	29800	29800	29800	0
76	20240926	171800	3996975750	29800	29800	29800	29800	0
77	20240926	171700	3996975750	29800	29800	29800	29800	0
78	20240926	171600	3996975750	29800	29800	29800	29800	0
79	20240926	171500	3996975750	29800	29800	29800	29800	0
80	20240926	171400	3996975750	29800	29800	29800	29800	0
81	20240926	171300	3996975750	29800	29800	29800	29800	0
82	20240926	171200	3996975750	29800	29800	29800	29800	0
83	20240926	171100	3996975750	29800	29800	29800	29800	0
84	20240926	171000	3996975750	29800	29800	29800	29800	0
85	20240926	170900	3996975750	29800	29800	29800	29800	0
86	20240926	170800	3996975750	29800	29800	29800	29800	0
87	20240926	170700	3996975750	29800	29800	29800	29800	0
88	20240926	170600	3996975750	29800	29800	29800	29800	0
89	20240926	170500	3996975750	29800	29800	29800	29800	0
90	20240926	170400	3996975750	29800	29800	29800	29800	0
91	20240926	170300	3996975750	29800	29800	29800	29800	0
92	20240926	170200	3996975750	29800	29800	29800	29800	13228
93	20240926	170100	3996975750	29800	29800	29800	29800	0
94	20240926	170000	3996975750	29800	29800	29800	29800	0
95	20240926	165900	3996975750	29800	29800	29800	29800	0
96	20240926	165800	3996975750	29800	29800	29800	29800	0
97	20240926	165700	3996975750	29800	29800	29800	29800	0
98	20240926	165600	3996975750	29800	29800	29800	29800	0
99	20240926	165500	3996975750	29800	29800	29800	29800	0
100	20240926	165400	3996975750	29800	29800	29800	29800	0
101	20240926	165300	3996975750	29800	29800	29800	29800	0
102	20240926	165200	3996975750	29800	29800	29800	29800	0
103	20240926	165100	3996975750	29800	29800	29800	29800	0
104	20240926	165000	3996975750	29800	29800	29800	29800	0
105	20240926	164900	3996975750	29800	29800	29800	29800	0
106	20240926	164800	3996975750	29800	29800	29800	29800	0
107	20240926	164700	3996975750	29800	29800	29800	29800	0
108	20240926	164600	3996975750	29800	29800	29800	29800	0
109	20240926	164500	3996975750	29800	29800	29800	29800	0
110	20240926	164400	3996975750	29800	29800	29800	29800	0
111	20240926	164300	3996975750	29800	29800	29800	29800	0
112	20240926	164200	3996975750	29800	29800	29800	29800	0
113	20240926	164100	3996975750	29800	29800	29800	29800	0
114	20240926	164000	3996975750	29800	29800	29800	29800	0
115	20240926	163900	3996975750	29800	29800	29800	29800	0
116	20240926	163800	3996975750	29800	29800	29800	29800	0
117	20240926	163700	3996975750	29800	29800	29800	29800	0
118	20240926	163600	3996975750	29800	29800	29800	29800	0
119	20240926	163500	3996975750	29800	29800	29800	29800	0
120	20240926	163400	3996975750	29800	29800	29800	29800	0
121	20240926	163300	3996975750	29800	29800	29800	29800	0
122	20240926	163200	3996975750	29800	29800	29800	29800	13228
123	20240926	163100	3996975750	29800	29800	29800	29800	0
124	20240926	163000	3996975750	29800	29800	29800	29800	0
125	20240926	162900	3996975750	29800	29800	29800	29800	0
126	20240926	162800	3996975750	29800	29800	29800	29800	0
127	20240926	162700	3996975750	29800	29800	29800	29800	0
128	20240926	162600	3996975750	29800	29800	29800	29800	0
129	20240926	162500	3996975750	29800	29800	29800	29800	0
130	20240926	162400	3996975750	29800	29800	29800	29800	0
131	20240926	162300	3996975750	29800	29800	29800	29800	0
132	20240926	162200	3996975750	29800	29800	29800	29800	0
133	20240926	162100	3996975750	29800	29800	29800	29800	0
134	20240926	162000	3996975750	29800	29800	29800	29800	0
135	20240926	161900	3996975750	29800	29800	29800	29800	0
136	20240926	161800	3996975750	29800	29800	29800	29800	0
137	20240926	161700	3996975750	29800	29800	29800	29800	0
138	20240926	161600	3996975750	29800	29800	29800	29800	0
139	20240926	161500	3996975750	29800	29800	29800	29800	0
140	20240926	161400	3996975750	29800	29800	29800	29800	0
141	20240926	161300	3996975750	29800	29800	29800	29800	0
142	20240926	161200	3996975750	29800	29800	29800	29800	0
143	20240926	161100	3996975750	29800	29800	29800	29800	0
144	20240926	161000	3996975750	29800	29800	29800	29800	0
145	20240926	160900	3996975750	29800	29800	29800	29800	0
146	20240926	160800	3996975750	29800	29800	29800	29800	0
147	20240926	160700	3996975750	29800	29800	29800	29800	0
148	20240926	160600	3996975750	29800	29800	29800	29800	0
149	20240926	160500	3996975750	29800	29800	29800	29800	0
150	20240926	160400	3996975750	29800	29800	29800	29800	0
151	20240926	160300	3996975750	29800	29800	29800	29800	0
152	20240926	160200	3996975750	29800	29800	29800	29800	13228
153	20240926	160100	3996975750	29800	29800	29800	29800	0
154	20240926	160000	3996975750	29800	29800	29800	29800	0
155	20240926	155900	3996975750	29800	29800	29800	29800	0
156	20240926	155800	3996975750	29800	29800	29800	29800	0
157	20240926	155700	3996975750	29800	29800	29800	29800	0
158	20240926	155600	3996975750	29800	29800	29800	29800	0
159	20240926	155500	3996975750	29800	29800	29800	29800	0
160	20240926	155400	3996975750	29800	29800	29800	29800	0
161	20240926	155300	3996975750	29800	29800	29800	29800	0
162	20240926	155200	3996975750	29800	29800	29800	29800	0
163	20240926	155100	3996975750	29800	29800	29800	29800	0
164	20240926	155000	3996975750	29800	29800	29800	29800	0
165	20240926	154900	3996975750	29800	29800	29800	29800	0
166	20240926	154800	3996975750	29800	29800	29800	29800	0
167	20240926	154700	3996975750	29800	29800	29800	29800	0
168	20240926	154600	3996975750	29800	29800	29800	29800	0
169	20240926	154500	3996975750	29800	29800	29800	29800	0
170	20240926	154400	3996975750	29800	29800	29800	29800	0
171	20240926	154300	3996975750	29800	29800	29800	29800	0
172	20240926	154200	3996975750	29800	29800	29800	29800	0
173	20240926	154100	3996975750	29800	29800	29800	29800	0
174	20240926	154000	3996975750	29800	29800	29800	29800	0
175	20240926	153900	3996975750	29800	29800	29800	29800	0
176	20240926	153800	3996975750	29800	29800	29800	29800	0
177	20240926	153700	3996975750	29800	29800	29800	29800	0
178	20240926	153600	3996975750	29800	29800	29800	29800	0
179	20240926	153500	3996975750	29800	29800	29800	29800	0
180	20240926	153400	3996975750	29800	29800	29800	29800	0
181	20240926	153300	3996975750	29800	29800	29800	29800	0
182	20240926	153200	3996975750	29800	29800	29800	29800	13228
183	20240926	153100	3996975750	29800	29800	29800	29800	0
184	20240926	153000	3996975750	29800	29800	29800	29800	13228
185	20240926	152900	3602781350	29750	29750	29750	29750	0
186	20240926	152800	3602781350	29750	29750	29750	29750	0
187	20240926	152700	3602781350	29750	29750	29750	29750	0
188	20240926	152600	3602781350	29750	29750	29750	29750	0
189	20240926	152500	3602781350	29750	29750	29750	29750	0
190	20240926	152400	3602781350	29750	29750	29750	29750	0
191	20240926	152300	3602781350	29750	29750	29750	29750	0
192	20240926	152200	3602781350	29750	29750	29750	29750	0
193	20240926	152100	3602781350	29750	29750	29750	29750	0
194	20240926	152000	3602781350	29750	29750	29750	29750	0
195	20240926	151900	3602781350	29750	29700	29850	29650	3748
196	20240926	151800	3491364300	29700	29750	29750	29700	408
197	20240926	151700	3479233100	29750	29800	29850	29750	2447
198	20240926	151600	3406304400	29850	29750	29850	29750	625
199	20240926	151500	3387688500	29750	29800	29850	29750	769
200	20240926	151400	3364781550	29750	29750	29800	29700	617
201	20240926	151300	3346414200	29750	29700	29800	29700	848
202	20240926	151200	3321188400	29750	29800	29800	29700	1456
203	20240926	151100	3277836450	29750	29800	29800	29750	555
204	20240926	151000	3261310200	29800	29850	29850	29750	989
205	20240926	150900	3231843950	29850	29750	29850	29750	1716
206	20240926	150800	3180716450	29800	29750	29800	29750	849
207	20240926	150700	3155434500	29800	29750	29800	29750	616
208	20240926	150600	3137093500	29750	29750	29750	29700	1007
209	20240926	150500	3107148050	29700	29750	29750	29700	370
210	20240926	150400	3096140650	29750	29800	29800	29700	866
211	20240926	150300	3070363900	29800	29750	29800	29700	393
212	20240926	150200	3058666500	29800	29750	29800	29750	480
213	20240926	150100	3044383150	29750	29800	29800	29650	589
214	20240926	150000	3026869850	29750	29750	29750	29700	661
215	20240926	145900	3007205150	29700	29700	29750	29700	544
216	20240926	145800	2991027600	29700	29750	29750	29700	494
217	20240926	145700	2976337450	29750	29700	29750	29700	500
218	20240926	145600	2961469000	29750	29750	29750	29700	2828
219	20240926	145500	2877354050	29700	29750	29750	29700	440
220	20240926	145400	2864267700	29650	29750	29750	29650	591
221	20240926	145300	2846700150	29700	29750	29750	29700	713
222	20240926	145200	2825505650	29750	29700	29750	29650	558
223	20240926	145100	2808923900	29650	29700	29700	29650	1012
224	20240926	145000	2778871550	29750	29750	29750	29700	470
225	20240926	144900	2764892600	29700	29650	29750	29650	535
226	20240926	144800	2749003050	29700	29700	29700	29650	514
227	20240926	144700	2733747900	29650	29700	29700	29600	1436
228	20240926	144600	2691198250	29600	29700	29700	29600	823
229	20240926	144500	2666784750	29700	29700	29700	29650	720
230	20240926	144400	2645415100	29700	29700	29700	29700	253
231	20240926	144300	2637901000	29650	29650	29700	29650	225
232	20240926	144200	2631229100	29650	29650	29700	29650	279
233	20240926	144100	2622947400	29650	29650	29650	29600	184
234	20240926	144000	2617497850	29650	29700	29700	29650	883
235	20240926	143900	2591310000	29650	29700	29700	29650	198
236	20240926	143800	2585433350	29700	29700	29700	29650	115
237	20240926	143700	2582021000	29650	29650	29700	29650	182
238	20240926	143600	2576624050	29700	29700	29700	29650	43
239	20240926	143500	2575347000	29650	29650	29750	29650	225
240	20240926	143400	2568671750	29650	29750	29750	29650	479
241	20240926	143300	2554443500	29700	29700	29700	29700	258
242	20240926	143200	2546780900	29650	29650	29700	29650	172
243	20240926	143100	2541680850	29700	29700	29700	29700	660
244	20240926	143000	2522078850	29650	29700	29700	29650	210
245	20240926	142900	2515845250	29700	29700	29700	29700	138
246	20240926	142800	2511746650	29700	29650	29700	29650	120
247	20240926	142700	2508186100	29700	29750	29750	29650	731
248	20240926	142600	2486483000	29700	29550	29750	29550	6907
249	20240926	142500	2281991450	29550	29550	29550	29500	157
250	20240926	142400	2277355300	29550	29500	29550	29500	190
251	20240926	142300	2271749400	29550	29550	29550	29550	28
252	20240926	142200	2270922000	29550	29550	29550	29500	173
253	20240926	142100	2265814450	29500	29550	29550	29450	389
254	20240926	142000	2254331400	29550	29450	29550	29450	104
255	20240926	141900	2251264900	29450	29450	29450	29450	126
256	20240926	141800	2247554200	29550	29450	29550	29450	120
257	20240926	141700	2244015300	29450	29500	29500	29450	133
258	20240926	141600	2240095100	29500	29500	29500	29500	248
259	20240926	141500	2232779100	29500	29500	29500	29500	22
260	20240926	141400	2232130100	29500	29550	29550	29500	136
261	20240926	141300	2228116450	29500	29500	29500	29500	172
262	20240926	141200	2223042450	29500	29500	29500	29500	64
263	20240926	141100	2221154450	29500	29450	29500	29450	105
264	20240926	141000	2218061850	29450	29550	29550	29450	133
265	20240926	140900	2214138150	29550	29550	29550	29500	155
266	20240926	140800	2209564400	29500	29550	29550	29500	184
267	20240926	140700	2204135800	29500	29500	29500	29500	0
268	20240926	140600	2204135800	29500	29500	29500	29500	96
269	20240926	140500	2201303800	29550	29550	29550	29500	285
270	20240926	140400	2192895350	29500	29500	29550	29500	277
271	20240926	140300	2184722900	29500	29500	29500	29500	98
272	20240926	140200	2181831900	29550	29550	29550	29500	154
273	20240926	140100	2177287850	29550	29500	29550	29500	86
274	20240926	140000	2174749950	29550	29500	29550	29500	520
275	20240926	135900	2159392550	29550	29500	29550	29500	185
276	20240926	135800	2153933550	29500	29500	29550	29500	154
277	20240926	135700	2149389050	29500	29450	29500	29450	142
278	20240926	135600	2145203500	29400	29400	29400	29400	68
279	20240926	135500	2143204300	29400	29450	29450	29400	125
280	20240926	135400	2139524400	29450	29450	29500	29450	229
281	20240926	135300	2132777100	29500	29500	29500	29500	277
282	20240926	135200	2124605600	29550	29500	29550	29500	181
283	20240926	135100	2119265450	29500	29500	29500	29500	9
284	20240926	135000	2118999950	29500	29500	29500	29500	87
285	20240926	134900	2116433450	29500	29500	29500	29500	172
286	20240926	134800	2111359450	29500	29500	29500	29500	195
287	20240926	134700	2105606950	29550	29550	29550	29550	43
288	20240926	134600	2104336300	29550	29550	29550	29550	141
289	20240926	134500	2100169750	29550	29500	29600	29500	1596
290	20240926	134400	2053010450	29550	29500	29550	29500	849
291	20240926	134300	2027930900	29500	29500	29500	29500	43
292	20240926	134200	2026662400	29500	29500	29500	29500	67
293	20240926	134100	2024685900	29500	29500	29500	29500	202
294	20240926	134000	2018726900	29450	29450	29450	29400	159
295	20240926	133900	2014045700	29500	29400	29500	29400	376
296	20240926	133800	2002974500	29400	29400	29400	29400	97
297	20240926	133700	2000122700	29400	29450	29450	29400	130
298	20240926	133600	1996297550	29450	29450	29450	29450	171
299	20240926	133500	1991261600	29450	29450	29450	29450	98
300	20240926	133400	1988375500	29450	29450	29450	29450	1
301	20240926	133300	1988346050	29500	29500	29500	29500	130
302	20240926	133200	1984511050	29500	29500	29500	29500	119
303	20240926	133100	1981000550	29500	29500	29500	29500	168
304	20240926	133000	1976044550	29500	29500	29500	29500	27
305	20240926	132900	1975248050	29500	29500	29500	29500	68
306	20240926	132800	1973242050	29500	29500	29500	29450	282
307	20240926	132700	1964927950	29500	29500	29500	29500	93
308	20240926	132600	1962184450	29500	29550	29550	29500	215
309	20240926	132500	1955841850	29500	29500	29550	29500	532
310	20240926	132400	1940146900	29500	29500	29500	29500	67
311	20240926	132300	1938170400	29500	29550	29550	29500	187
312	20240926	132200	1932652900	29500	29500	29500	29500	27
313	20240926	132100	1931856400	29500	29550	29550	29500	111
314	20240926	132000	1928579750	29550	29550	29600	29550	318
315	20240926	131900	1919182000	29550	29500	29550	29500	230
316	20240926	131800	1912388800	29500	29500	29500	29500	105
317	20240926	131700	1909291300	29500	29550	29550	29500	164
318	20240926	131600	1904449950	29550	29550	29550	29550	176
319	20240926	131500	1899249150	29550	29500	29550	29500	259
320	20240926	131400	1891605500	29550	29550	29550	29550	112
321	20240926	131300	1888295900	29500	29550	29550	29500	119
322	20240926	131200	1884782750	29500	29500	29500	29500	207
323	20240926	131100	1878676250	29500	29500	29500	29500	66
324	20240926	131000	1876729250	29500	29500	29500	29500	600
325	20240926	130900	1859029250	29500	29550	29550	29500	180
326	20240926	130800	1853715200	29550	29500	29550	29500	96
327	20240926	130700	1850881700	29500	29550	29550	29500	326
328	20240926	130600	1841258300	29550	29400	29550	29400	1289
329	20240926	130500	1803205500	29350	29400	29400	29350	78
330	20240926	130400	1800915550	29350	29450	29500	29350	960
331	20240926	130300	1772653250	29450	29300	29450	29300	1009
332	20240926	130200	1742956350	29300	29300	29300	29300	126
333	20240926	130100	1739264550	29300	29450	29450	29300	76
334	20240926	130000	1737037600	29400	29400	29400	29350	103
335	20240926	125900	1734012550	29350	29400	29400	29350	199
336	20240926	125800	1728168200	29400	29400	29400	29400	40
337	20240926	125700	1726992200	29350	29350	29350	29350	91
338	20240926	125600	1724321350	29350	29400	29400	29350	256
339	20240926	125500	1716799850	29400	29400	29400	29400	69
340	20240926	125400	1714771250	29400	29300	29400	29300	184
341	20240926	125300	1709372800	29300	29350	29350	29300	153
342	20240926	125200	1704885800	29300	29300	29300	29300	93
343	20240926	125100	1702160900	29300	29300	29300	29300	169
344	20240926	125000	1697209200	29450	29400	29450	29400	62
345	20240926	124900	1695384650	29300	29300	29400	29300	180
346	20240926	124800	1690103250	29350	29350	29350	29350	182
347	20240926	124700	1684761550	29350	29350	29350	29350	63
348	20240926	124600	1682912500	29350	29350	29350	29350	175
349	20240926	124500	1677776250	29350	29300	29350	29300	85
350	20240926	124400	1675285250	29300	29300	29300	29300	91
351	20240926	124300	1672618950	29300	29300	29300	29300	168
352	20240926	124200	1667696550	29350	29350	29350	29350	134
353	20240926	124100	1663763650	29300	29350	29350	29300	104
354	20240926	124000	1660715950	29350	29400	29400	29350	172
355	20240926	123900	1655667700	29300	29350	29350	29300	121
356	20240926	123800	1652119550	29400	29350	29400	29350	261
357	20240926	123700	1644446650	29300	29300	29300	29300	70
358	20240926	123600	1642395650	29300	29300	29300	29300	114
359	20240926	123500	1639055450	29350	29300	29350	29300	213
360	20240926	123400	1632812450	29300	29300	29300	29300	491
361	20240926	123300	1618426150	29350	29350	29350	29350	21
362	20240926	123200	1617809800	29300	29250	29400	29250	466
363	20240926	123100	1604155050	29250	29250	29250	29250	92
364	20240926	123000	1601464050	29350	29250	29350	29250	206
365	20240926	122900	1595435250	29300	29300	29300	29300	58
366	20240926	122800	1593735850	29400	29300	29400	29300	125
367	20240926	122700	1590067050	29300	29300	29350	29300	267
368	20240926	122600	1582238950	29350	29300	29350	29250	159
369	20240926	122500	1577578550	29300	29300	29300	29300	0
370	20240926	122400	1577578550	29300	29350	29350	29300	144
371	20240926	122300	1573357550	29350	29450	29450	29350	95
372	20240926	122200	1570569000	29350	29350	29400	29300	248
373	20240926	122100	1563294450	29350	29400	29400	29350	775
374	20240926	122000	1540514150	29400	29300	29400	29300	627
375	20240926	121900	1522091350	29300	29300	29300	29300	168
376	20240926	121800	1517168950	29300	29300	29350	29300	210
377	20240926	121700	1511013450	29300	29300	29300	29300	10
378	20240926	121600	1510720450	29300	29350	29350	29300	154
379	20240926	121500	1506205450	29350	29300	29350	29300	94
380	20240926	121400	1503450400	29350	29350	29350	29350	149
381	20240926	121300	1499077250	29350	29400	29400	29350	28
382	20240926	121200	1498255400	29350	29350	29350	29300	151
383	20240926	121100	1493827000	29350	29300	29350	29300	249
384	20240926	121000	1486531250	29300	29250	29300	29250	76
385	20240926	120900	1484307750	29300	29300	29300	29300	83
386	20240926	120800	1481875850	29250	29300	29300	29250	269
387	20240926	120700	1474004000	29250	29250	29250	29250	65
388	20240926	120600	1472102750	29250	29300	29300	29250	195
389	20240926	120500	1466397650	29300	29300	29300	29300	10
390	20240926	120400	1466104650	29300	29350	29350	29300	72
391	20240926	120300	1463994850	29350	29400	29400	29300	162
392	20240926	120200	1459243150	29400	29350	29400	29350	117
393	20240926	120100	1455806650	29450	29450	29450	29450	1
394	20240926	120000	1455777200	29350	29350	29450	29300	311
395	20240926	115900	1446645650	29300	29300	29300	29300	65
396	20240926	115800	1444741150	29350	29300	29350	29300	224
397	20240926	115700	1438176600	29300	29400	29400	29300	380
398	20240926	115600	1427014150	29400	29400	29400	29400	80
399	20240926	115500	1424662150	29400	29350	29450	29350	1570
400	20240926	115400	1378449250	29350	29350	29350	29350	65
401	20240926	115300	1376541500	29350	29350	29350	29350	46
402	20240926	115200	1375191400	29350	29350	29350	29350	167
403	20240926	115100	1370289950	29350	29300	29350	29300	86
404	20240926	115000	1367769250	29250	29300	29300	29250	232
405	20240926	114900	1360973050	29350	29300	29350	29300	253
406	20240926	114800	1353553800	29250	29250	29350	29250	435
407	20240926	114700	1340809400	29250	29250	29250	29250	194
408	20240926	114600	1335134900	29250	29250	29250	29250	64
409	20240926	114500	1333262900	29250	29250	29350	29250	160
410	20240926	114400	1328579650	29300	29300	29300	29300	102
411	20240926	114300	1325591050	29250	29300	29300	29250	94
412	20240926	114200	1322837350	29300	29350	29350	29300	177
413	20240926	114100	1317647250	29350	29300	29350	29300	64
414	20240926	114000	1315768900	29250	29250	29250	29250	206
415	20240926	113900	1309743400	29250	29400	29400	29250	208
416	20240926	113800	1303652000	29300	29300	29300	29300	66
417	20240926	113700	1301718200	29300	29300	29300	29300	187
418	20240926	113600	1296239100	29350	29350	29350	29350	100
419	20240926	113500	1293304100	29300	29300	29300	29300	91
420	20240926	113400	1290637800	29300	29300	29300	29300	169
421	20240926	113300	1285686100	29350	29300	29350	29300	68
422	20240926	113200	1283693650	29400	29350	29400	29350	431
423	20240926	113100	1271040150	29400	29250	29450	29250	1357
424	20240926	113000	1231170100	29250	29250	29250	29250	144
425	20240926	112900	1226958100	29250	29200	29250	29200	178
426	20240926	112800	1221760000	29200	29200	29200	29200	0
427	20240926	112700	1221760000	29200	29300	29350	29200	154
428	20240926	112600	1217252450	29300	29300	29300	29250	193
429	20240926	112500	1211602400	29250	29250	29300	29250	105
430	20240926	112400	1208530450	29300	29300	29300	29250	150
431	20240926	112300	1204139600	29250	29250	29250	29200	168
432	20240926	112200	1199230500	29250	29250	29250	29200	176
433	20240926	112100	1194087700	29250	29250	29250	29200	187
434	20240926	112000	1188622800	29250	29250	29250	29200	495
435	20240926	111900	1174148900	29250	29250	29250	29250	75
436	20240926	111800	1171955150	29250	29300	29300	29250	193
437	20240926	111700	1166309400	29250	29250	29250	29200	102
438	20240926	111600	1163327300	29250	29250	29250	29250	0
439	20240926	111500	1163327300	29250	29250	29250	29250	214
440	20240926	111400	1157067800	29250	29300	29300	29250	34
441	20240926	111300	1156072950	29300	29300	29350	29300	217
442	20240926	111200	1149714550	29300	29300	29300	29300	37
443	20240926	111100	1148630450	29350	29300	29400	29300	533
444	20240926	111000	1132979000	29250	29300	29300	29250	181
445	20240926	110900	1127684450	29300	29250	29300	29250	97
446	20240926	110800	1124847150	29300	29250	29300	29250	3
447	20240926	110700	1124759350	29250	29300	29350	29250	184
448	20240926	110600	1119370100	29300	29350	29350	29300	53
449	20240926	110500	1117817150	29350	29250	29400	29200	276
450	20240926	110400	1109733200	29300	29300	29350	29300	154
451	20240926	110300	1105217900	29250	29250	29250	29250	126
452	20240926	110200	1101532400	29250	29300	29300	29250	700
453	20240926	110100	1081032300	29300	29250	29350	29250	174
454	20240926	110000	1075937250	29300	29300	29300	29300	88
455	20240926	105900	1073358850	29250	29350	29350	29250	372
456	20240926	105800	1062453200	29300	29250	29300	29250	76
457	20240926	105700	1060229700	29300	29300	29400	29300	305
458	20240926	105600	1051286850	29400	29350	29400	29350	2
459	20240926	105500	1051228100	29350	29250	29350	29250	189
460	20240926	105400	1045690750	29250	29250	29250	29250	197
461	20240926	105300	1039928500	29300	29250	29300	29250	77
462	20240926	105200	1037675700	29350	29250	29350	29250	89
463	20240926	105100	1035066150	29250	29300	29300	29250	320
464	20240926	105000	1025700400	29300	29300	29300	29250	75
465	20240926	104900	1023506050	29300	29300	29300	29300	2053
466	20240926	104800	963353150	29350	29250	29450	29250	2293
467	20240926	104700	896156500	29250	29250	29350	29250	1597
468	20240926	104600	849426950	29250	29300	29300	29250	1209
469	20240926	104500	814049350	29300	29300	29350	29300	165
470	20240926	104400	809212700	29300	29300	29300	29300	27
471	20240926	104300	808421600	29300	29350	29350	29300	1141
472	20240926	104200	774963050	29350	29400	29450	29350	217
473	20240926	104100	768584300	29400	29400	29400	29350	417
474	20240926	104000	756326400	29450	29450	29450	29450	1
475	20240926	103900	756296950	29400	29400	29450	29400	109
476	20240926	103800	753091950	29450	29450	29450	29450	146
477	20240926	103700	748792250	29500	29500	29500	29500	15
478	20240926	103600	748349750	29500	29500	29500	29500	159
479	20240926	103500	743659250	29500	29500	29550	29500	243
480	20240926	103400	736489400	29500	29500	29500	29500	10
481	20240926	103300	736194400	29500	29450	29550	29450	551
482	20240926	103200	719936050	29450	29450	29450	29450	128
483	20240926	103100	716166450	29400	29400	29400	29400	88
484	20240926	103000	713579250	29450	29500	29500	29450	184
485	20240926	102900	708159900	29450	29450	29450	29450	9
486	20240926	102800	707894850	29450	29500	29500	29450	28
487	20240926	102700	707070200	29500	29550	29550	29500	152
488	20240926	102600	702578800	29600	29550	29600	29550	51
489	20240926	102500	701071700	29600	29550	29600	29550	47
490	20240926	102400	699681800	29550	29550	29550	29550	10
491	20240926	102300	699386300	29550	29550	29550	29550	39
492	20240926	102200	698233850	29550	29550	29600	29550	373
493	20240926	102100	687208850	29550	29550	29550	29550	52
494	20240926	102000	685672250	29550	29550	29600	29550	94
495	20240926	101900	682892950	29450	29450	29450	29450	10
496	20240926	101800	682598450	29500	29500	29500	29450	92
497	20240926	101700	679885850	29500	29550	29600	29500	443
498	20240926	101600	666798050	29600	29500	29600	29500	510
499	20240926	101500	651731450	29550	29500	29550	29500	248
500	20240926	101400	644413850	29500	29550	29550	29500	184
501	20240926	101300	638985800	29500	29500	29500	29500	27
502	20240926	101200	638189300	29500	29550	29550	29500	88
503	20240926	101100	635593200	29550	29550	29550	29550	3
504	20240926	101000	635504550	29500	29500	29550	29500	210
505	20240926	100900	629307250	29450	29450	29450	29450	0
506	20240926	100800	629307250	29450	29450	29450	29450	60
507	20240926	100700	627540250	29450	29450	29450	29450	20
508	20240926	100600	626951250	29450	29500	29500	29450	12
509	20240926	100500	626597800	29450	29500	29500	29450	44
510	20240926	100400	625301650	29500	29500	29500	29500	0
511	20240926	100300	625301650	29500	29450	29500	29400	280
512	20240926	100200	617064850	29450	29500	29500	29450	606
513	20240926	100100	599207100	29550	29550	29550	29550	11
514	20240926	100000	598882050	29500	29500	29550	29500	47
515	20240926	095900	597495450	29550	29600	29600	29550	240
516	20240926	095800	590399850	29600	29600	29650	29550	626
517	20240926	095700	571871500	29650	29550	29650	29550	1195
518	20240926	095600	536527650	29550	29550	29550	29550	2
519	20240926	095500	536468550	29500	29500	29550	29500	626
520	20240926	095400	517997300	29500	29500	29500	29500	3
521	20240926	095300	517908800	29500	29550	29550	29500	80
522	20240926	095200	515547100	29500	29550	29550	29500	151
523	20240926	095100	511089250	29550	29500	29550	29500	34
524	20240926	095000	510085000	29500	29550	29550	29500	41
525	20240926	094900	508874800	29550	29550	29550	29550	6
526	20240926	094800	508697500	29500	29550	29550	29500	11
527	20240926	094700	508372950	29500	29500	29500	29500	27
528	20240926	094600	507576450	29500	29500	29550	29500	197
529	20240926	094500	501762800	29500	29550	29550	29500	142
530	20240926	094400	497573600	29550	29400	29550	29400	1364
531	20240926	094300	457372850	29400	29400	29400	29400	35
532	20240926	094200	456343850	29400	29450	29450	29400	4
533	20240926	094100	456226100	29450	29450	29450	29450	1299
534	20240926	094000	417970550	29450	29500	29500	29450	17
535	20240926	093900	417469500	29500	29500	29500	29500	45
536	20240926	093800	416142000	29450	29500	29500	29450	228
537	20240926	093700	409417250	29500	29500	29500	29450	178
538	20240926	093600	404166500	29500	29500	29500	29500	184
539	20240926	093500	398738500	29550	29550	29550	29550	4
540	20240926	093400	398620300	29550	29500	29550	29500	250
541	20240926	093300	391245150	29500	29500	29500	29500	8
542	20240926	093200	391009150	29500	29450	29500	29450	410
543	20240926	093100	378920400	29450	29350	29500	29350	299
544	20240926	093000	370115800	29350	29350	29350	29350	5
545	20240926	092900	369969050	29300	29300	29450	29300	9
546	20240926	092800	369705200	29350	29450	29450	29350	624
547	20240926	092700	351384400	29450	29450	29450	29450	369
548	20240926	092600	340517350	29450	29350	29450	29350	366
549	20240926	092500	329739050	29500	29250	29500	29250	390
550	20240926	092400	318267550	29250	29300	29350	29250	1446
551	20240926	092300	275940350	29300	29300	29300	29300	60
552	20240926	092200	274182350	29300	29450	29450	29300	473
553	20240926	092100	260293900	29450	29350	29450	29350	135
554	20240926	092000	256319050	29350	29350	29350	29350	9
555	20240926	091900	256054900	29500	29500	29500	29450	1263
556	20240926	091800	218849250	29500	29300	29500	29300	1553
557	20240926	091700	173216950	29300	29350	29350	29300	317
558	20240926	091600	163928300	29350	29450	29450	29300	271
559	20240926	091500	155970200	29400	29500	29500	29400	439
560	20240926	091400	143041250	29450	29500	29500	29450	41
561	20240926	091300	141833150	29500	29500	29500	29500	90
562	20240926	091200	139178150	29500	29500	29500	29450	665
563	20240926	091100	119562750	29550	29550	29550	29550	18
564	20240926	091000	119030850	29550	29550	29550	29550	13
565	20240926	090900	118646700	29500	29500	29550	29500	123
566	20240926	090800	115016050	29500	29500	29500	29500	638
567	20240926	090700	96195050	29500	29500	29500	29500	10
568	20240926	090600	95900050	29500	29500	29500	29500	50
569	20240926	090500	94425050	29500	29500	29500	29450	178
570	20240926	090400	89174250	29500	29450	29550	29450	1296
571	20240926	090300	50929250	29500	29400	29500	29400	606
572	20240926	090200	33067300	29400	29450	29450	29350	400
573	20240926	090100	21299100	29500	29350	29500	29350	366
574	20240926	090000	10532000	29350	29450	29450	29350	358