KissMeData/001120/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	183300	4334137550	29650	29650	29650	29650	49324
3	20240912	183200	4334137550	29650	29650	29650	29650	0
4	20240912	183100	4334137550	29650	29650	29650	29650	0
5	20240912	183000	4334137550	29650	29650	29650	29650	0
6	20240912	182900	4334137550	29650	29650	29650	29650	0
7	20240912	182800	4334137550	29650	29650	29650	29650	0
8	20240912	182700	4334137550	29650	29650	29650	29650	0
9	20240912	182600	4334137550	29650	29650	29650	29650	0
10	20240912	182500	4334137550	29650	29650	29650	29650	0
11	20240912	182400	4334137550	29650	29650	29650	29650	0
12	20240912	182300	4334137550	29650	29650	29650	29650	0
13	20240912	182200	4334137550	29650	29650	29650	29650	0
14	20240912	182100	4334137550	29650	29650	29650	29650	0
15	20240912	182000	4334137550	29650	29650	29650	29650	0
16	20240912	181900	4334137550	29650	29650	29650	29650	0
17	20240912	181800	4334137550	29650	29650	29650	29650	0
18	20240912	181700	4334137550	29650	29650	29650	29650	0
19	20240912	181600	4334137550	29650	29650	29650	29650	0
20	20240912	181500	4334137550	29650	29650	29650	29650	0
21	20240912	181400	4334137550	29650	29650	29650	29650	0
22	20240912	181300	4334137550	29650	29650	29650	29650	0
23	20240912	181200	4334137550	29650	29650	29650	29650	0
24	20240912	181100	4334137550	29650	29650	29650	29650	0
25	20240912	181000	4334137550	29650	29650	29650	29650	0
26	20240912	180900	4334137550	29650	29650	29650	29650	0
27	20240912	180800	4334137550	29650	29650	29650	29650	0
28	20240912	180700	4334137550	29650	29650	29650	29650	0
29	20240912	180600	4334137550	29650	29650	29650	29650	0
30	20240912	180500	4334137550	29650	29650	29650	29650	0
31	20240912	180400	4334137550	29650	29650	29650	29650	0
32	20240912	180300	4334137550	29650	29650	29650	29650	49324
33	20240912	180200	4334137550	29650	29650	29650	29650	0
34	20240912	180100	4334137550	29650	29650	29650	29650	0
35	20240912	180000	4334137550	29650	29650	29650	29650	0
36	20240912	175900	4334137550	29650	29650	29650	29650	0
37	20240912	175800	4334137550	29650	29650	29650	29650	0
38	20240912	175700	4334137550	29650	29650	29650	29650	0
39	20240912	175600	4334137550	29650	29650	29650	29650	0
40	20240912	175500	4334137550	29650	29650	29650	29650	0
41	20240912	175400	4334137550	29650	29650	29650	29650	0
42	20240912	175300	4334137550	29650	29650	29650	29650	0
43	20240912	175200	4334137550	29650	29650	29650	29650	0
44	20240912	175100	4334137550	29650	29650	29650	29650	0
45	20240912	175000	4334137550	29650	29650	29650	29650	0
46	20240912	174900	4334137550	29650	29650	29650	29650	0
47	20240912	174800	4334137550	29650	29650	29650	29650	0
48	20240912	174700	4334137550	29650	29650	29650	29650	0
49	20240912	174600	4334137550	29650	29650	29650	29650	0
50	20240912	174500	4334137550	29650	29650	29650	29650	0
51	20240912	174400	4334137550	29650	29650	29650	29650	0
52	20240912	174300	4334137550	29650	29650	29650	29650	0
53	20240912	174200	4334137550	29650	29650	29650	29650	0
54	20240912	174100	4334137550	29650	29650	29650	29650	0
55	20240912	174000	4334137550	29650	29650	29650	29650	0
56	20240912	173900	4334137550	29650	29650	29650	29650	0
57	20240912	173800	4334137550	29650	29650	29650	29650	0
58	20240912	173700	4334137550	29650	29650	29650	29650	0
59	20240912	173600	4334137550	29650	29650	29650	29650	0
60	20240912	173500	4334137550	29650	29650	29650	29650	0
61	20240912	173400	4334137550	29650	29650	29650	29650	0
62	20240912	173300	4334137550	29650	29650	29650	29650	49324
63	20240912	173200	4334137550	29650	29650	29650	29650	0
64	20240912	173100	4334137550	29650	29650	29650	29650	0
65	20240912	173000	4334137550	29650	29650	29650	29650	0
66	20240912	172900	4334137550	29650	29650	29650	29650	0
67	20240912	172800	4334137550	29650	29650	29650	29650	0
68	20240912	172700	4334137550	29650	29650	29650	29650	0
69	20240912	172600	4334137550	29650	29650	29650	29650	0
70	20240912	172500	4334137550	29650	29650	29650	29650	0
71	20240912	172400	4334137550	29650	29650	29650	29650	0
72	20240912	172300	4334137550	29650	29650	29650	29650	0
73	20240912	172200	4334137550	29650	29650	29650	29650	0
74	20240912	172100	4334137550	29650	29650	29650	29650	0
75	20240912	172000	4334137550	29650	29650	29650	29650	0
76	20240912	171900	4334137550	29650	29650	29650	29650	0
77	20240912	171800	4334137550	29650	29650	29650	29650	0
78	20240912	171700	4334137550	29650	29650	29650	29650	0
79	20240912	171600	4334137550	29650	29650	29650	29650	0
80	20240912	171500	4334137550	29650	29650	29650	29650	0
81	20240912	171400	4334137550	29650	29650	29650	29650	0
82	20240912	171300	4334137550	29650	29650	29650	29650	0
83	20240912	171200	4334137550	29650	29650	29650	29650	0
84	20240912	171100	4334137550	29650	29650	29650	29650	0
85	20240912	171000	4334137550	29650	29650	29650	29650	0
86	20240912	170900	4334137550	29650	29650	29650	29650	0
87	20240912	170800	4334137550	29650	29650	29650	29650	0
88	20240912	170700	4334137550	29650	29650	29650	29650	0
89	20240912	170600	4334137550	29650	29650	29650	29650	0
90	20240912	170500	4334137550	29650	29650	29650	29650	0
91	20240912	170400	4334137550	29650	29650	29650	29650	0
92	20240912	170300	4334137550	29650	29650	29650	29650	49324
93	20240912	170200	4334137550	29650	29650	29650	29650	0
94	20240912	170100	4334137550	29650	29650	29650	29650	0
95	20240912	170000	4334137550	29650	29650	29650	29650	0
96	20240912	165900	4334137550	29650	29650	29650	29650	0
97	20240912	165800	4334137550	29650	29650	29650	29650	0
98	20240912	165700	4334137550	29650	29650	29650	29650	0
99	20240912	165600	4334137550	29650	29650	29650	29650	0
100	20240912	165500	4334137550	29650	29650	29650	29650	0
101	20240912	165400	4334137550	29650	29650	29650	29650	0
102	20240912	165300	4334137550	29650	29650	29650	29650	0
103	20240912	165200	4334137550	29650	29650	29650	29650	0
104	20240912	165100	4334137550	29650	29650	29650	29650	0
105	20240912	165000	4334137550	29650	29650	29650	29650	0
106	20240912	164900	4334137550	29650	29650	29650	29650	0
107	20240912	164800	4334137550	29650	29650	29650	29650	0
108	20240912	164700	4334137550	29650	29650	29650	29650	0
109	20240912	164600	4334137550	29650	29650	29650	29650	0
110	20240912	164500	4334137550	29650	29650	29650	29650	0
111	20240912	164400	4334137550	29650	29650	29650	29650	0
112	20240912	164300	4334137550	29650	29650	29650	29650	0
113	20240912	164200	4334137550	29650	29650	29650	29650	0
114	20240912	164100	4334137550	29650	29650	29650	29650	0
115	20240912	164000	4334137550	29650	29650	29650	29650	0
116	20240912	163900	4334137550	29650	29650	29650	29650	0
117	20240912	163800	4334137550	29650	29650	29650	29650	0
118	20240912	163700	4334137550	29650	29650	29650	29650	0
119	20240912	163600	4334137550	29650	29650	29650	29650	0
120	20240912	163500	4334137550	29650	29650	29650	29650	0
121	20240912	163400	4334137550	29650	29650	29650	29650	0
122	20240912	163300	4334137550	29650	29650	29650	29650	49324
123	20240912	163200	4334137550	29650	29650	29650	29650	0
124	20240912	163100	4334137550	29650	29650	29650	29650	0
125	20240912	163000	4334137550	29650	29650	29650	29650	0
126	20240912	162900	4334137550	29650	29650	29650	29650	0
127	20240912	162800	4334137550	29650	29650	29650	29650	0
128	20240912	162700	4334137550	29650	29650	29650	29650	0
129	20240912	162600	4334137550	29650	29650	29650	29650	0
130	20240912	162500	4334137550	29650	29650	29650	29650	0
131	20240912	162400	4334137550	29650	29650	29650	29650	0
132	20240912	162300	4334137550	29650	29650	29650	29650	0
133	20240912	162200	4334137550	29650	29650	29650	29650	0
134	20240912	162100	4334137550	29650	29650	29650	29650	0
135	20240912	162000	4334137550	29650	29650	29650	29650	0
136	20240912	161900	4334137550	29650	29650	29650	29650	0
137	20240912	161800	4334137550	29650	29650	29650	29650	0
138	20240912	161700	4334137550	29650	29650	29650	29650	0
139	20240912	161600	4334137550	29650	29650	29650	29650	0
140	20240912	161500	4334137550	29650	29650	29650	29650	0
141	20240912	161400	4334137550	29650	29650	29650	29650	0
142	20240912	161300	4334137550	29650	29650	29650	29650	0
143	20240912	161200	4334137550	29650	29650	29650	29650	0
144	20240912	161100	4334137550	29650	29650	29650	29650	0
145	20240912	161000	4334137550	29650	29650	29650	29650	0
146	20240912	160900	4334137550	29650	29650	29650	29650	0
147	20240912	160800	4334137550	29650	29650	29650	29650	0
148	20240912	160700	4334137550	29650	29650	29650	29650	0
149	20240912	160600	4334137550	29650	29650	29650	29650	0
150	20240912	160500	4334137550	29650	29650	29650	29650	0
151	20240912	160400	4334137550	29650	29650	29650	29650	0
152	20240912	160300	4334137550	29650	29650	29650	29650	49324
153	20240912	160200	4334137550	29650	29650	29650	29650	0
154	20240912	160100	4334137550	29650	29650	29650	29650	0
155	20240912	160000	4334137550	29650	29650	29650	29650	0
156	20240912	155900	4334137550	29650	29650	29650	29650	0
157	20240912	155800	4334137550	29650	29650	29650	29650	0
158	20240912	155700	4334137550	29650	29650	29650	29650	0
159	20240912	155600	4334137550	29650	29650	29650	29650	0
160	20240912	155500	4334137550	29650	29650	29650	29650	0
161	20240912	155400	4334137550	29650	29650	29650	29650	0
162	20240912	155300	4334137550	29650	29650	29650	29650	0
163	20240912	155200	4334137550	29650	29650	29650	29650	0
164	20240912	155100	4334137550	29650	29650	29650	29650	0
165	20240912	155000	4334137550	29650	29650	29650	29650	0
166	20240912	154900	4334137550	29650	29650	29650	29650	0
167	20240912	154800	4334137550	29650	29650	29650	29650	0
168	20240912	154700	4334137550	29650	29650	29650	29650	0
169	20240912	154600	4334137550	29650	29650	29650	29650	0
170	20240912	154500	4334137550	29650	29650	29650	29650	0
171	20240912	154400	4334137550	29650	29650	29650	29650	0
172	20240912	154300	4334137550	29650	29650	29650	29650	0
173	20240912	154200	4334137550	29650	29650	29650	29650	0
174	20240912	154100	4334137550	29650	29650	29650	29650	0
175	20240912	154000	4334137550	29650	29650	29650	29650	0
176	20240912	153900	4334137550	29650	29650	29650	29650	0
177	20240912	153800	4334137550	29650	29650	29650	29650	0
178	20240912	153700	4334137550	29650	29650	29650	29650	0
179	20240912	153600	4334137550	29650	29650	29650	29650	0
180	20240912	153500	4334137550	29650	29650	29650	29650	0
181	20240912	153400	4334137550	29650	29650	29650	29650	0
182	20240912	153300	4334137550	29650	29650	29650	29650	49324
183	20240912	153200	4334137550	29650	29650	29650	29650	0
184	20240912	153100	4334137550	29650	29650	29650	29650	0
185	20240912	153000	4334137550	29650	29650	29650	29650	49324
186	20240912	152900	2871680950	29750	29750	29750	29750	0
187	20240912	152800	2871680950	29750	29750	29750	29750	0
188	20240912	152700	2871680950	29750	29750	29750	29750	0
189	20240912	152600	2871680950	29750	29750	29750	29750	0
190	20240912	152500	2871680950	29750	29750	29750	29750	0
191	20240912	152400	2871680950	29750	29750	29750	29750	0
192	20240912	152300	2871680950	29750	29750	29750	29750	0
193	20240912	152200	2871680950	29750	29750	29750	29750	0
194	20240912	152100	2871680950	29750	29750	29750	29750	0
195	20240912	152000	2871680950	29750	29750	29750	29750	0
196	20240912	151900	2871680950	29750	29750	29750	29650	1775
197	20240912	151800	2818952350	29750	29800	29800	29750	161
198	20240912	151700	2814157400	29800	29750	29800	29750	478
199	20240912	151600	2799935450	29800	29800	29800	29750	168
200	20240912	151500	2794929400	29800	29800	29800	29750	148
201	20240912	151400	2790519300	29750	29750	29800	29750	206
202	20240912	151300	2784388300	29800	29750	29800	29750	100
203	20240912	151200	2781410600	29750	29750	29800	29750	154
204	20240912	151100	2776828850	29800	29750	29800	29750	79
205	20240912	151000	2774476050	29800	29750	29800	29750	1352
206	20240912	150900	2734196450	29800	29800	29800	29750	53
207	20240912	150800	2732617250	29800	29750	29800	29750	54
208	20240912	150700	2731008150	29800	29750	29800	29750	134
209	20240912	150600	2727016350	29750	29800	29800	29750	6
210	20240912	150500	2726837700	29800	29750	29800	29750	52
211	20240912	150400	2725288150	29800	29800	29800	29750	73
212	20240912	150300	2723113000	29750	29750	29800	29750	37
213	20240912	150200	2722011850	29800	29700	29800	29700	4083
214	20240912	150100	2600540050	29750	29700	29750	29700	59
215	20240912	150000	2598785050	29700	29750	29750	29700	15
216	20240912	145900	2598338900	29700	29700	29750	29700	373
217	20240912	145800	2587258200	29750	29700	29750	29700	1069
218	20240912	145700	2555508700	29650	29650	29700	29650	159
219	20240912	145600	2550792700	29650	29800	29800	29650	2355
220	20240912	145500	2480751950	29800	29750	29800	29750	74
221	20240912	145400	2478546850	29800	29800	29800	29750	235
222	20240912	145300	2471546550	29750	29750	29800	29750	183
223	20240912	145200	2466093500	29800	29800	29800	29750	97
224	20240912	145100	2463204350	29750	29800	29800	29750	72
225	20240912	145000	2461059000	29750	29800	29800	29750	11
226	20240912	144900	2460731300	29750	29750	29800	29750	69
227	20240912	144800	2458675700	29750	29750	29800	29700	1490
228	20240912	144700	2414348050	29750	29750	29750	29700	1178
229	20240912	144600	2379302650	29750	29700	29750	29700	56
230	20240912	144500	2377636900	29700	29750	29750	29700	10
231	20240912	144400	2377339450	29700	29750	29750	29700	56
232	20240912	144300	2375673550	29700	29750	29750	29700	235
233	20240912	144200	2368691450	29700	29700	29750	29700	326
234	20240912	144100	2359009050	29750	29700	29750	29700	58
235	20240912	144000	2357283700	29700	29700	29750	29700	55
236	20240912	143900	2355647650	29700	29700	29750	29700	30
237	20240912	143800	2354756250	29700	29700	29750	29700	62
238	20240912	143700	2352912050	29750	29700	29750	29650	661
239	20240912	143600	2333281650	29700	29750	29750	29700	94
240	20240912	143500	2330489500	29700	29750	29800	29700	1926
241	20240912	143400	2273197550	29750	29750	29800	29750	52
242	20240912	143300	2271648050	29800	29800	29800	29750	13
243	20240912	143200	2271260850	29800	29800	29800	29750	111
244	20240912	143100	2267955850	29750	29750	29800	29750	53
245	20240912	143000	2266376550	29750	29750	29800	29750	238
246	20240912	142900	2259295900	29750	29750	29800	29750	60
247	20240912	142800	2257508150	29750	29750	29800	29750	82
248	20240912	142700	2255066050	29800	29750	29800	29750	10
249	20240912	142600	2254768350	29800	29700	29800	29700	652
250	20240912	142500	2235369750	29700	29750	29750	29700	1484
251	20240912	142400	2191221700	29700	29700	29750	29700	28
252	20240912	142300	2190389900	29750	29700	29750	29700	57
253	20240912	142200	2188694250	29700	29750	29750	29700	256
254	20240912	142100	2181078450	29700	29750	29750	29700	6
255	20240912	142000	2180900050	29750	29700	29750	29700	133
256	20240912	141900	2176946550	29700	29750	29750	29700	58
257	20240912	141800	2175221250	29700	29700	29700	29650	34
258	20240912	141700	2174212850	29700	29650	29750	29650	56
259	20240912	141600	2172547500	29700	29700	29750	29650	95
260	20240912	141500	2169724050	29700	29650	29700	29650	55
261	20240912	141400	2168090750	29650	29650	29750	29650	303
262	20240912	141300	2159101150	29700	29650	29700	29650	130
263	20240912	141200	2155241100	29700	29700	29700	29650	74
264	20240912	141100	2153043900	29700	29650	29700	29650	12
265	20240912	141000	2152687600	29650	29700	29700	29650	160
266	20240912	140900	2147935750	29650	29700	29700	29650	27
267	20240912	140800	2147134150	29700	29650	29700	29650	108
268	20240912	140700	2143928500	29700	29650	29700	29650	60
269	20240912	140600	2142146700	29700	29650	29700	29650	30
270	20240912	140500	2141256200	29700	29700	29700	29650	211
271	20240912	140400	2134989650	29650	29650	29700	29650	56
272	20240912	140300	2133326650	29700	29650	29700	29650	4
273	20240912	140200	2133207900	29700	29650	29700	29650	63
274	20240912	140100	2131337150	29650	29650	29700	29650	82
275	20240912	140000	2128903050	29650	29650	29700	29600	169
276	20240912	135900	2123888900	29600	29600	29650	29600	10
277	20240912	135800	2123592650	29600	29650	29650	29600	141
278	20240912	135700	2119412100	29650	29650	29650	29600	246
279	20240912	135600	2112129750	29650	29650	29650	29600	106
280	20240912	135500	2108987000	29600	29650	29650	29600	194
281	20240912	135400	2103236300	29700	29650	29700	29650	10
282	20240912	135300	2102939550	29700	29700	29700	29700	53
283	20240912	135200	2101365450	29650	29650	29700	29650	114
284	20240912	135100	2097984350	29700	29650	29700	29650	16
285	20240912	135000	2097509750	29700	29700	29700	29650	61
286	20240912	134900	2095698100	29650	29700	29700	29650	120
287	20240912	134800	2092137300	29700	29700	29700	29650	69
288	20240912	134700	2090090900	29700	29700	29700	29650	55
289	20240912	134600	2088457450	29700	29700	29700	29650	136
290	20240912	134500	2084418500	29650	29700	29700	29650	552
291	20240912	134400	2068050850	29700	29650	29700	29650	86
292	20240912	134300	2065498050	29650	29700	29700	29650	120
293	20240912	134200	2061937350	29650	29650	29700	29650	48
294	20240912	134100	2060513000	29700	29650	29700	29650	100
295	20240912	134000	2057544500	29650	29700	29700	29650	294
296	20240912	133900	2048824650	29650	29700	29700	29650	56
297	20240912	133800	2047161500	29650	29700	29700	29650	35
298	20240912	133700	2046123450	29650	29750	29750	29650	133
299	20240912	133600	2042179650	29700	29650	29700	29650	73
300	20240912	133500	2040011700	29700	29700	29700	29650	310
301	20240912	133400	2030806050	29700	29700	29700	29700	97
302	20240912	133300	2027925150	29650	29700	29700	29650	100
303	20240912	133200	2024957100	29700	29650	29700	29650	88
304	20240912	133100	2022344900	29700	29700	29700	29650	56
305	20240912	133000	2020681750	29650	29650	29700	29650	110
306	20240912	132900	2017418050	29700	29650	29700	29650	57
307	20240912	132800	2015725300	29650	29650	29650	29600	1179
308	20240912	132700	1980768100	29600	29650	29650	29600	7
309	20240912	132600	1980560600	29650	29650	29650	29650	54
310	20240912	132500	1978959500	29650	29650	29650	29600	74
311	20240912	132400	1976765500	29650	29650	29650	29600	245
312	20240912	132300	1969507550	29650	29650	29650	29600	78
313	20240912	132200	1967195000	29650	29650	29650	29650	77
314	20240912	132100	1964911950	29600	29650	29650	29600	11
315	20240912	132000	1964586300	29650	29600	29650	29600	306
316	20240912	131900	1955525700	29600	29650	29650	29600	31
317	20240912	131800	1954607900	29650	29700	29750	29650	3609
318	20240912	131700	1847446000	29750	29700	29750	29700	31
319	20240912	131600	1846525100	29700	29750	29750	29700	90
320	20240912	131500	1843849050	29700	29700	29700	29700	3
321	20240912	131400	1843759950	29750	29750	29750	29700	94
322	20240912	131300	1840965400	29750	29750	29750	29750	54
323	20240912	131200	1839358900	29700	29750	29750	29700	8
324	20240912	131100	1839121000	29750	29750	29750	29700	85
325	20240912	131000	1836593700	29750	29700	29750	29700	63
326	20240912	130900	1834719600	29700	29700	29700	29700	27
327	20240912	130800	1833917700	29750	29750	29750	29750	55
328	20240912	130700	1832281450	29700	29750	29750	29700	57
329	20240912	130600	1830585850	29750	29750	29750	29750	247
330	20240912	130500	1823237600	29800	29750	29800	29750	150
331	20240912	130400	1818772350	29800	29800	29800	29800	60
332	20240912	130300	1816984350	29800	29750	29800	29750	65
333	20240912	130200	1815047550	29800	29750	29800	29750	379
334	20240912	130100	1803772150	29750	29800	29800	29750	84
335	20240912	130000	1801270300	29800	29800	29800	29800	21
336	20240912	125900	1800644500	29800	29750	29800	29750	57
337	20240912	125800	1798946050	29800	29750	29800	29750	169
338	20240912	125700	1793914850	29750	29750	29750	29750	23
339	20240912	125600	1793230600	29800	29750	29800	29750	85
340	20240912	125500	1790699100	29800	29800	29800	29800	55
341	20240912	125400	1789060100	29750	29800	29800	29750	52
342	20240912	125300	1787512000	29800	29800	29800	29750	89
343	20240912	125200	1784861300	29800	29800	29800	29750	59
344	20240912	125100	1783103250	29800	29800	29800	29800	0
345	20240912	125000	1783103250	29800	29800	29800	29800	56
346	20240912	124900	1781434450	29750	29800	29800	29750	80
347	20240912	124800	1779050550	29800	29800	29800	29800	91
348	20240912	124700	1776338750	29800	29800	29800	29800	61
349	20240912	124600	1774520950	29750	29800	29800	29750	78
350	20240912	124500	1772197750	29750	29750	29800	29750	352
351	20240912	124400	1761725700	29750	29700	29750	29700	82
352	20240912	124300	1759286350	29750	29750	29750	29700	59
353	20240912	124200	1757531300	29750	29750	29750	29750	5
354	20240912	124100	1757382550	29750	29750	29750	29700	59
355	20240912	124000	1755627450	29750	29700	29750	29700	122
356	20240912	123900	1751998350	29700	29700	29700	29650	8
357	20240912	123800	1751760900	29700	29650	29700	29650	326
358	20240912	123700	1742079500	29700	29750	29750	29700	817
359	20240912	123600	1717809750	29700	29750	29750	29700	48
360	20240912	123500	1716381850	29750	29750	29750	29750	56
361	20240912	123400	1714715850	29700	29700	29750	29700	108
362	20240912	123300	1711505450	29650	29750	29750	29650	37
363	20240912	123200	1710406550	29700	29650	29700	29650	79
364	20240912	123100	1708061600	29700	29650	29700	29650	127
365	20240912	123000	1704289850	29700	29700	29700	29700	9
366	20240912	122900	1704022550	29750	29700	29750	29700	125
367	20240912	122800	1700308950	29650	29700	29750	29650	63
368	20240912	122700	1698437550	29700	29700	29700	29700	4
369	20240912	122600	1698318750	29700	29650	29700	29650	62
370	20240912	122500	1696477900	29700	29700	29750	29700	374
371	20240912	122400	1685367550	29650	29700	29700	29650	133
372	20240912	122300	1681423950	29700	29700	29700	29650	54
373	20240912	122200	1679820250	29700	29700	29700	29700	24
374	20240912	122100	1679107450	29650	29700	29700	29650	130
375	20240912	122000	1675249650	29650	29700	29750	29650	97
376	20240912	121900	1672367300	29700	29700	29700	29700	56
377	20240912	121800	1670704100	29700	29700	29700	29650	18
378	20240912	121700	1670169650	29700	29700	29700	29700	150
379	20240912	121600	1665714650	29700	29650	29700	29650	523
380	20240912	121500	1650202850	29650	29750	29750	29650	115
381	20240912	121400	1646787300	29750	29700	29750	29700	56
382	20240912	121300	1645123950	29700	29700	29700	29650	113
383	20240912	121200	1641769350	29700	29700	29700	29700	4
384	20240912	121100	1641650550	29700	29700	29700	29700	52
385	20240912	121000	1640106150	29700	29700	29700	29650	267
386	20240912	120900	1632182600	29700	29700	29700	29700	5
387	20240912	120800	1632034100	29700	29700	29700	29650	363
388	20240912	120700	1621253100	29700	29700	29750	29700	84
389	20240912	120600	1618755250	29750	29700	29800	29700	454
390	20240912	120500	1605267000	29700	29700	29700	29700	3
391	20240912	120400	1605177900	29750	29750	29800	29750	165
392	20240912	120300	1600266650	29750	29750	29800	29750	198
393	20240912	120200	1594373600	29750	29700	29750	29700	46
394	20240912	120100	1593005250	29750	29750	29800	29750	61
395	20240912	120000	1591188350	29700	29650	29750	29650	301
396	20240912	115900	1582244350	29700	29750	29750	29700	370
397	20240912	115800	1571242000	29750	29750	29750	29750	60
398	20240912	115700	1569457000	29750	29750	29750	29700	8
399	20240912	115600	1569219100	29750	29700	29750	29700	52
400	20240912	115500	1567672150	29750	29700	29750	29700	64
401	20240912	115400	1565768300	29750	29750	29750	29700	83
402	20240912	115300	1563300400	29750	29750	29750	29750	0
403	20240912	115200	1563300400	29750	29750	29750	29700	78
404	20240912	115100	1560980050	29700	29750	29750	29700	55
405	20240912	115000	1559343850	29750	29750	29750	29750	5
406	20240912	114900	1559195100	29750	29750	29750	29700	58
407	20240912	114800	1557469750	29750	29750	29750	29750	55
408	20240912	114700	1555833500	29700	29700	29700	29700	4
409	20240912	114600	1555714700	29750	29750	29750	29750	34
410	20240912	114500	1554703200	29700	29750	29750	29700	653
411	20240912	114400	1535308000	29750	29750	29750	29700	60
412	20240912	114300	1533523100	29750	29750	29750	29750	97
413	20240912	114200	1530637350	29750	29700	29750	29700	9
414	20240912	114100	1530369750	29750	29750	29750	29750	62
415	20240912	114000	1528525250	29750	29750	29750	29750	55
416	20240912	113900	1526889000	29700	29700	29750	29700	52
417	20240912	113800	1525342250	29750	29750	29750	29750	56
418	20240912	113700	1523676250	29750	29700	29750	29700	82
419	20240912	113600	1521238150	29700	29750	29750	29700	13
420	20240912	113500	1520851550	29750	29750	29750	29750	71
421	20240912	113400	1518739300	29750	29750	29750	29700	69
422	20240912	113300	1516686650	29750	29750	29750	29750	5
423	20240912	113200	1516537900	29750	29750	29750	29750	51
424	20240912	113100	1515020650	29750	29750	29750	29750	53
425	20240912	113000	1513443900	29700	29650	29750	29650	159
426	20240912	112900	1508719450	29700	29650	29700	29650	144
427	20240912	112800	1504443350	29700	29650	29750	29650	335
428	20240912	112700	1494502650	29650	29700	29700	29650	75
429	20240912	112600	1492275900	29750	29650	29750	29650	73
430	20240912	112500	1490107800	29650	29650	29750	29650	68
431	20240912	112400	1488088150	29650	29700	29750	29650	299
432	20240912	112300	1479207900	29700	29700	29700	29700	43
433	20240912	112200	1477930800	29750	29700	29750	29650	83
434	20240912	112100	1475466900	29700	29700	29700	29700	5
435	20240912	112000	1475318400	29700	29650	29700	29650	54
436	20240912	111900	1473715900	29650	29650	29650	29650	179
437	20240912	111800	1468408550	29650	29650	29650	29650	1
438	20240912	111700	1468378900	29650	29650	29650	29600	53
439	20240912	111600	1466807500	29650	29650	29700	29650	179
440	20240912	111500	1461498850	29650	29700	29700	29600	71
441	20240912	111400	1459391600	29700	29650	29700	29650	102
442	20240912	111300	1456364050	29600	29650	29650	29600	100
443	20240912	111200	1453401300	29650	29650	29650	29650	3
444	20240912	111100	1453312350	29650	29750	29750	29650	1600
445	20240912	111000	1405809200	29750	29700	29750	29700	226
446	20240912	110900	1399085750	29700	29700	29700	29700	30
447	20240912	110800	1398194750	29700	29700	29700	29700	61
448	20240912	110700	1396383050	29700	29650	29750	29650	61
449	20240912	110600	1394571650	29650	29700	29700	29650	31
450	20240912	110500	1393651450	29750	29700	29750	29700	188
451	20240912	110400	1388066150	29700	29700	29750	29700	62
452	20240912	110300	1386222950	29750	29750	29750	29750	6
453	20240912	110200	1386044450	29700	29700	29700	29700	100
454	20240912	110100	1383074450	29700	29700	29750	29700	57
455	20240912	110000	1381379200	29700	29650	29700	29650	50
456	20240912	105900	1379896400	29600	29650	29650	29600	176
457	20240912	105800	1374679350	29700	29700	29700	29700	56
458	20240912	105700	1373016150	29700	29700	29700	29700	106
459	20240912	105600	1369867950	29700	29700	29700	29700	51
460	20240912	105500	1368353250	29600	29700	29700	29600	180
461	20240912	105400	1363020050	29600	29600	29600	29600	27
462	20240912	105300	1362220850	29700	29700	29700	29650	110
463	20240912	105200	1358957950	29700	29700	29700	29700	57
464	20240912	105100	1357265050	29600	29600	29600	29600	27
465	20240912	105000	1356465850	29650	29700	29700	29650	156
466	20240912	104900	1351839400	29650	29700	29700	29650	68
467	20240912	104800	1349820150	29700	29700	29700	29700	6
468	20240912	104700	1349641950	29700	29700	29700	29700	51
469	20240912	104600	1348127250	29600	29700	29700	29600	71
470	20240912	104500	1346020550	29600	29650	29700	29600	67
471	20240912	104400	1344033700	29650	29650	29650	29650	43
472	20240912	104300	1342758750	29600	29700	29700	29600	75
473	20240912	104200	1340533650	29650	29600	29700	29600	82
474	20240912	104100	1338101200	29700	29700	29700	29700	5
475	20240912	104000	1337952700	29700	29700	29700	29700	426
476	20240912	103900	1325300500	29700	29700	29700	29700	53
477	20240912	103800	1323726400	29700	29700	29700	29700	52
478	20240912	103700	1322182000	29700	29650	29700	29650	52
479	20240912	103600	1320638350	29700	29700	29700	29600	56
480	20240912	103500	1318975250	29700	29650	29700	29650	100
481	20240912	103400	1316007700	29700	29700	29700	29700	34
482	20240912	103300	1314997900	29600	29650	29700	29600	78
483	20240912	103200	1312685850	29650	29650	29650	29650	88
484	20240912	103100	1310076650	29650	29600	29650	29600	51
485	20240912	103000	1308566600	29600	29600	29600	29600	1
486	20240912	102900	1308537000	29650	29600	29650	29600	59
487	20240912	102800	1306789400	29600	29600	29600	29550	328
488	20240912	102700	1297084450	29600	29600	29600	29600	39
489	20240912	102600	1295930050	29600	29600	29600	29600	52
490	20240912	102500	1294390850	29600	29600	29600	29550	403
491	20240912	102400	1282469000	29650	29650	29650	29650	61
492	20240912	102300	1280660350	29650	29600	29650	29600	11
493	20240912	102200	1280334700	29600	29550	29600	29550	137
494	20240912	102100	1276280500	29550	29550	29550	29550	119
495	20240912	102000	1272764050	29550	29500	29550	29500	367
496	20240912	101900	1261934350	29500	29550	29550	29500	178
497	20240912	101800	1256680750	29500	29500	29500	29500	3
498	20240912	101700	1256592250	29500	29600	29600	29500	293
499	20240912	101600	1247943050	29550	29550	29600	29550	55
500	20240912	101500	1246316300	29550	29500	29550	29500	668
501	20240912	101400	1226610150	29550	29550	29550	29500	306
502	20240912	101300	1217577850	29550	29550	29600	29550	274
503	20240912	101200	1209478750	29550	29550	29550	29500	293
504	20240912	101100	1200821600	29550	29500	29550	29500	384
505	20240912	101000	1189493400	29500	29600	29600	29500	2328
506	20240912	100900	1120741950	29600	29600	29600	29600	200
507	20240912	100800	1114821950	29600	29650	29650	29600	503
508	20240912	100700	1099931100	29650	29650	29650	29650	51
509	20240912	100600	1098418950	29600	29600	29600	29600	60
510	20240912	100500	1096642950	29550	29600	29600	29550	564
511	20240912	100400	1079974050	29600	29600	29650	29600	52
512	20240912	100300	1078433600	29600	29600	29600	29600	23
513	20240912	100200	1077752800	29600	29600	29600	29600	208
514	20240912	100100	1071596000	29600	29600	29600	29600	131
515	20240912	100000	1067718400	29600	29550	29600	29550	77
516	20240912	095900	1065443000	29550	29600	29600	29550	494
517	20240912	095800	1050839200	29600	29550	29600	29550	111
518	20240912	095700	1047556600	29550	29550	29550	29500	235
519	20240912	095600	1040612400	29550	29550	29550	29550	355
520	20240912	095500	1030122150	29550	29550	29550	29500	623
521	20240912	095400	1011713500	29550	29500	29550	29500	774
522	20240912	095300	988876650	29600	29550	29600	29500	788
523	20240912	095200	965573050	29600	29600	29600	29600	53
524	20240912	095100	964004250	29500	29550	29550	29500	202
525	20240912	095000	958037150	29550	29550	29550	29550	51
526	20240912	094900	956530100	29500	29500	29500	29500	0
527	20240912	094800	956530100	29500	29600	29600	29500	2784
528	20240912	094700	874393800	29600	29550	29600	29550	195
529	20240912	094600	868630100	29500	29500	29600	29500	2082
530	20240912	094500	807118900	29550	29550	29550	29550	563
531	20240912	094400	790482250	29600	29550	29600	29500	651
532	20240912	094300	771252300	29500	29600	29600	29500	1091
533	20240912	094200	739017600	29550	29600	29650	29500	2466
534	20240912	094100	666148500	29600	29600	29600	29550	164
535	20240912	094000	661302100	29550	29600	29600	29550	136
536	20240912	093900	657279300	29600	29700	29700	29600	2738
537	20240912	093800	576063050	29700	29700	29750	29700	242
538	20240912	093700	568873100	29700	29600	29700	29600	111
539	20240912	093600	565581400	29600	29650	29700	29600	81
540	20240912	093500	563178400	29650	29650	29650	29650	3
541	20240912	093400	563089450	29650	29650	29700	29650	104
542	20240912	093300	560004300	29700	29700	29700	29650	96
543	20240912	093200	557154850	29700	29650	29700	29650	52
544	20240912	093100	555611150	29600	29650	29700	29600	146
545	20240912	093000	551282250	29650	29650	29650	29650	87
546	20240912	092900	548702700	29650	29600	29650	29600	499
547	20240912	092800	533908050	29600	29600	29600	29600	1432
548	20240912	092700	491520850	29650	29650	29700	29600	888
549	20240912	092600	465192050	29650	29700	29700	29600	2039
550	20240912	092500	404731050	29700	29700	29700	29700	194
551	20240912	092400	398969250	29700	29700	29700	29700	34
552	20240912	092300	397959450	29700	29700	29700	29700	407
553	20240912	092200	385871550	29650	29650	29700	29650	162
554	20240912	092100	381068200	29650	29800	29800	29650	993
555	20240912	092000	351598900	29750	29750	29750	29750	0
556	20240912	091900	351598900	29750	29750	29750	29750	0
557	20240912	091800	351598900	29750	29700	29750	29700	33
558	20240912	091700	350617800	29700	29700	29700	29700	22
559	20240912	091600	349964400	29700	29700	29750	29700	630
560	20240912	091500	331252900	29700	29800	29800	29700	825
561	20240912	091400	306706600	29750	29700	29800	29700	316
562	20240912	091300	297304950	29700	29700	29700	29700	1
563	20240912	091200	297275250	29700	29700	29700	29700	339
564	20240912	091100	287206950	29650	29650	29650	29650	200
565	20240912	091000	281276950	29650	29650	29650	29650	177
566	20240912	090900	276028900	29600	29650	29650	29600	123
567	20240912	090800	272382550	29650	29650	29650	29650	573
568	20240912	090700	255393100	29650	29650	29700	29500	2783
569	20240912	090600	172994150	29650	29850	29850	29600	1775
570	20240912	090500	120297350	29800	29900	29900	29800	95
571	20240912	090400	117459900	29850	29850	29850	29850	57
572	20240912	090300	115758450	29850	29900	29900	29850	1352
573	20240912	090200	75400850	29900	29950	29950	29900	420
574	20240912	090100	62826250	29950	30000	30000	29950	375
575	20240912	090000	51584250	29900	30050	30050	29900	1718