KissMeData/000880/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	183200	2409716150	29400	29400	29400	29400	7433
3	20240829	183100	2409716150	29400	29400	29400	29400	0
4	20240829	183000	2409716150	29400	29400	29400	29400	0
5	20240829	182900	2409716150	29400	29400	29400	29400	0
6	20240829	182800	2409716150	29400	29400	29400	29400	0
7	20240829	182700	2409716150	29400	29400	29400	29400	0
8	20240829	182600	2409716150	29400	29400	29400	29400	0
9	20240829	182500	2409716150	29400	29400	29400	29400	0
10	20240829	182400	2409716150	29400	29400	29400	29400	0
11	20240829	182300	2409716150	29400	29400	29400	29400	0
12	20240829	182200	2409716150	29400	29400	29400	29400	0
13	20240829	182100	2409716150	29400	29400	29400	29400	0
14	20240829	182000	2409716150	29400	29400	29400	29400	0
15	20240829	181900	2409716150	29400	29400	29400	29400	0
16	20240829	181800	2409716150	29400	29400	29400	29400	0
17	20240829	181700	2409716150	29400	29400	29400	29400	0
18	20240829	181600	2409716150	29400	29400	29400	29400	0
19	20240829	181500	2409716150	29400	29400	29400	29400	0
20	20240829	181400	2409716150	29400	29400	29400	29400	0
21	20240829	181300	2409716150	29400	29400	29400	29400	0
22	20240829	181200	2409716150	29400	29400	29400	29400	0
23	20240829	181100	2409716150	29400	29400	29400	29400	0
24	20240829	181000	2409716150	29400	29400	29400	29400	0
25	20240829	180900	2409716150	29400	29400	29400	29400	0
26	20240829	180800	2409716150	29400	29400	29400	29400	0
27	20240829	180700	2409716150	29400	29400	29400	29400	0
28	20240829	180600	2409716150	29400	29400	29400	29400	0
29	20240829	180500	2409716150	29400	29400	29400	29400	0
30	20240829	180400	2409716150	29400	29400	29400	29400	0
31	20240829	180300	2409716150	29400	29400	29400	29400	0
32	20240829	180200	2409716150	29400	29400	29400	29400	7433
33	20240829	180100	2409716150	29400	29400	29400	29400	0
34	20240829	180000	2409716150	29400	29400	29400	29400	0
35	20240829	175900	2409716150	29400	29400	29400	29400	0
36	20240829	175800	2409716150	29400	29400	29400	29400	0
37	20240829	175700	2409716150	29400	29400	29400	29400	0
38	20240829	175600	2409716150	29400	29400	29400	29400	0
39	20240829	175500	2409716150	29400	29400	29400	29400	0
40	20240829	175400	2409716150	29400	29400	29400	29400	0
41	20240829	175300	2409716150	29400	29400	29400	29400	0
42	20240829	175200	2409716150	29400	29400	29400	29400	0
43	20240829	175100	2409716150	29400	29400	29400	29400	0
44	20240829	175000	2409716150	29400	29400	29400	29400	0
45	20240829	174900	2409716150	29400	29400	29400	29400	0
46	20240829	174800	2409716150	29400	29400	29400	29400	0
47	20240829	174700	2409716150	29400	29400	29400	29400	0
48	20240829	174600	2409716150	29400	29400	29400	29400	0
49	20240829	174500	2409716150	29400	29400	29400	29400	0
50	20240829	174400	2409716150	29400	29400	29400	29400	0
51	20240829	174300	2409716150	29400	29400	29400	29400	0
52	20240829	174200	2409716150	29400	29400	29400	29400	0
53	20240829	174100	2409716150	29400	29400	29400	29400	0
54	20240829	174000	2409716150	29400	29400	29400	29400	0
55	20240829	173900	2409716150	29400	29400	29400	29400	0
56	20240829	173800	2409716150	29400	29400	29400	29400	0
57	20240829	173700	2409716150	29400	29400	29400	29400	0
58	20240829	173600	2409716150	29400	29400	29400	29400	0
59	20240829	173500	2409716150	29400	29400	29400	29400	0
60	20240829	173400	2409716150	29400	29400	29400	29400	0
61	20240829	173300	2409716150	29400	29400	29400	29400	0
62	20240829	173200	2409716150	29400	29400	29400	29400	7433
63	20240829	173100	2409716150	29400	29400	29400	29400	0
64	20240829	173000	2409716150	29400	29400	29400	29400	0
65	20240829	172900	2409716150	29400	29400	29400	29400	0
66	20240829	172800	2409716150	29400	29400	29400	29400	0
67	20240829	172700	2409716150	29400	29400	29400	29400	0
68	20240829	172600	2409716150	29400	29400	29400	29400	0
69	20240829	172500	2409716150	29400	29400	29400	29400	0
70	20240829	172400	2409716150	29400	29400	29400	29400	0
71	20240829	172300	2409716150	29400	29400	29400	29400	0
72	20240829	172200	2409716150	29400	29400	29400	29400	0
73	20240829	172100	2409716150	29400	29400	29400	29400	0
74	20240829	172000	2409716150	29400	29400	29400	29400	0
75	20240829	171900	2409716150	29400	29400	29400	29400	0
76	20240829	171800	2409716150	29400	29400	29400	29400	0
77	20240829	171700	2409716150	29400	29400	29400	29400	0
78	20240829	171600	2409716150	29400	29400	29400	29400	0
79	20240829	171500	2409716150	29400	29400	29400	29400	0
80	20240829	171400	2409716150	29400	29400	29400	29400	0
81	20240829	171300	2409716150	29400	29400	29400	29400	0
82	20240829	171200	2409716150	29400	29400	29400	29400	0
83	20240829	171100	2409716150	29400	29400	29400	29400	0
84	20240829	171000	2409716150	29400	29400	29400	29400	0
85	20240829	170900	2409716150	29400	29400	29400	29400	0
86	20240829	170800	2409716150	29400	29400	29400	29400	0
87	20240829	170700	2409716150	29400	29400	29400	29400	0
88	20240829	170600	2409716150	29400	29400	29400	29400	0
89	20240829	170500	2409716150	29400	29400	29400	29400	0
90	20240829	170400	2409716150	29400	29400	29400	29400	0
91	20240829	170300	2409716150	29400	29400	29400	29400	0
92	20240829	170200	2409716150	29400	29400	29400	29400	7433
93	20240829	170100	2409716150	29400	29400	29400	29400	0
94	20240829	170000	2409716150	29400	29400	29400	29400	0
95	20240829	165900	2409716150	29400	29400	29400	29400	0
96	20240829	165800	2409716150	29400	29400	29400	29400	0
97	20240829	165700	2409716150	29400	29400	29400	29400	0
98	20240829	165600	2409716150	29400	29400	29400	29400	0
99	20240829	165500	2409716150	29400	29400	29400	29400	0
100	20240829	165400	2409716150	29400	29400	29400	29400	0
101	20240829	165300	2409716150	29400	29400	29400	29400	0
102	20240829	165200	2409716150	29400	29400	29400	29400	0
103	20240829	165100	2409716150	29400	29400	29400	29400	0
104	20240829	165000	2409716150	29400	29400	29400	29400	0
105	20240829	164900	2409716150	29400	29400	29400	29400	0
106	20240829	164800	2409716150	29400	29400	29400	29400	0
107	20240829	164700	2409716150	29400	29400	29400	29400	0
108	20240829	164600	2409716150	29400	29400	29400	29400	0
109	20240829	164500	2409716150	29400	29400	29400	29400	0
110	20240829	164400	2409716150	29400	29400	29400	29400	0
111	20240829	164300	2409716150	29400	29400	29400	29400	0
112	20240829	164200	2409716150	29400	29400	29400	29400	0
113	20240829	164100	2409716150	29400	29400	29400	29400	0
114	20240829	164000	2409716150	29400	29400	29400	29400	0
115	20240829	163900	2409716150	29400	29400	29400	29400	0
116	20240829	163800	2409716150	29400	29400	29400	29400	0
117	20240829	163700	2409716150	29400	29400	29400	29400	0
118	20240829	163600	2409716150	29400	29400	29400	29400	0
119	20240829	163500	2409716150	29400	29400	29400	29400	0
120	20240829	163400	2409716150	29400	29400	29400	29400	0
121	20240829	163300	2409716150	29400	29400	29400	29400	0
122	20240829	163200	2409716150	29400	29400	29400	29400	7433
123	20240829	163100	2409716150	29400	29400	29400	29400	0
124	20240829	163000	2409716150	29400	29400	29400	29400	0
125	20240829	162900	2409716150	29400	29400	29400	29400	0
126	20240829	162800	2409716150	29400	29400	29400	29400	0
127	20240829	162700	2409716150	29400	29400	29400	29400	0
128	20240829	162600	2409716150	29400	29400	29400	29400	0
129	20240829	162500	2409716150	29400	29400	29400	29400	0
130	20240829	162400	2409716150	29400	29400	29400	29400	0
131	20240829	162300	2409716150	29400	29400	29400	29400	0
132	20240829	162200	2409716150	29400	29400	29400	29400	0
133	20240829	162100	2409716150	29400	29400	29400	29400	0
134	20240829	162000	2409716150	29400	29400	29400	29400	0
135	20240829	161900	2409716150	29400	29400	29400	29400	0
136	20240829	161800	2409716150	29400	29400	29400	29400	0
137	20240829	161700	2409716150	29400	29400	29400	29400	0
138	20240829	161600	2409716150	29400	29400	29400	29400	0
139	20240829	161500	2409716150	29400	29400	29400	29400	0
140	20240829	161400	2409716150	29400	29400	29400	29400	0
141	20240829	161300	2409716150	29400	29400	29400	29400	0
142	20240829	161200	2409716150	29400	29400	29400	29400	0
143	20240829	161100	2409716150	29400	29400	29400	29400	0
144	20240829	161000	2409716150	29400	29400	29400	29400	0
145	20240829	160900	2409716150	29400	29400	29400	29400	0
146	20240829	160800	2409716150	29400	29400	29400	29400	0
147	20240829	160700	2409716150	29400	29400	29400	29400	0
148	20240829	160600	2409716150	29400	29400	29400	29400	0
149	20240829	160500	2409716150	29400	29400	29400	29400	0
150	20240829	160400	2409716150	29400	29400	29400	29400	0
151	20240829	160300	2409716150	29400	29400	29400	29400	0
152	20240829	160200	2409716150	29400	29400	29400	29400	7433
153	20240829	160100	2409716150	29400	29400	29400	29400	0
154	20240829	160000	2409716150	29400	29400	29400	29400	0
155	20240829	155900	2409716150	29400	29400	29400	29400	0
156	20240829	155800	2409716150	29400	29400	29400	29400	0
157	20240829	155700	2409716150	29400	29400	29400	29400	0
158	20240829	155600	2409716150	29400	29400	29400	29400	0
159	20240829	155500	2409716150	29400	29400	29400	29400	0
160	20240829	155400	2409716150	29400	29400	29400	29400	0
161	20240829	155300	2409716150	29400	29400	29400	29400	0
162	20240829	155200	2409716150	29400	29400	29400	29400	0
163	20240829	155100	2409716150	29400	29400	29400	29400	0
164	20240829	155000	2409716150	29400	29400	29400	29400	0
165	20240829	154900	2409716150	29400	29400	29400	29400	0
166	20240829	154800	2409716150	29400	29400	29400	29400	0
167	20240829	154700	2409716150	29400	29400	29400	29400	0
168	20240829	154600	2409716150	29400	29400	29400	29400	0
169	20240829	154500	2409716150	29400	29400	29400	29400	0
170	20240829	154400	2409716150	29400	29400	29400	29400	0
171	20240829	154300	2409716150	29400	29400	29400	29400	0
172	20240829	154200	2409716150	29400	29400	29400	29400	0
173	20240829	154100	2409716150	29400	29400	29400	29400	0
174	20240829	154000	2409716150	29400	29400	29400	29400	0
175	20240829	153900	2409716150	29400	29400	29400	29400	0
176	20240829	153800	2409716150	29400	29400	29400	29400	0
177	20240829	153700	2409716150	29400	29400	29400	29400	0
178	20240829	153600	2409716150	29400	29400	29400	29400	0
179	20240829	153500	2409716150	29400	29400	29400	29400	0
180	20240829	153400	2409716150	29400	29400	29400	29400	0
181	20240829	153300	2409716150	29400	29400	29400	29400	0
182	20240829	153200	2409716150	29400	29400	29400	29400	7433
183	20240829	153100	2409716150	29400	29400	29400	29400	0
184	20240829	153000	2409716150	29400	29400	29400	29400	7433
185	20240829	152900	2191185950	29500	29500	29500	29500	0
186	20240829	152800	2191185950	29500	29500	29500	29500	0
187	20240829	152700	2191185950	29500	29500	29500	29500	0
188	20240829	152600	2191185950	29500	29500	29500	29500	0
189	20240829	152500	2191185950	29500	29500	29500	29500	0
190	20240829	152400	2191185950	29500	29500	29500	29500	0
191	20240829	152300	2191185950	29500	29500	29500	29500	0
192	20240829	152200	2191185950	29500	29500	29500	29500	0
193	20240829	152100	2191185950	29500	29500	29500	29500	0
194	20240829	152000	2191185950	29500	29500	29500	29500	0
195	20240829	151900	2191185950	29500	29500	29500	29450	422
196	20240829	151800	2178750250	29450	29450	29500	29450	121
197	20240829	151700	2175186650	29450	29450	29450	29450	30
198	20240829	151600	2174303150	29450	29450	29500	29450	10
199	20240829	151500	2174008600	29450	29450	29450	29450	100
200	20240829	151400	2171063600	29450	29450	29450	29450	24
201	20240829	151300	2170356800	29450	29450	29450	29450	14
202	20240829	151200	2169944500	29450	29450	29450	29450	129
203	20240829	151100	2166145450	29450	29450	29500	29400	1187
204	20240829	151000	2131187500	29450	29400	29450	29400	5
205	20240829	150900	2131040300	29400	29450	29450	29400	17
206	20240829	150800	2130540250	29450	29450	29450	29400	43
207	20240829	150700	2129273950	29450	29400	29450	29400	14
208	20240829	150600	2128862150	29400	29450	29450	29400	111
209	20240829	150500	2125598200	29400	29450	29450	29400	144
210	20240829	150400	2121358000	29450	29450	29450	29450	118
211	20240829	150300	2117882900	29450	29450	29450	29450	2
212	20240829	150200	2117824000	29450	29450	29450	29450	4
213	20240829	150100	2117706200	29450	29400	29450	29400	29
214	20240829	150000	2116852750	29400	29400	29400	29400	202
215	20240829	145900	2110913950	29400	29400	29400	29400	110
216	20240829	145800	2107679950	29450	29400	29450	29400	23
217	20240829	145700	2107003500	29450	29400	29450	29400	21
218	20240829	145600	2106385900	29400	29400	29450	29400	18
219	20240829	145500	2105856500	29400	29400	29400	29400	5
220	20240829	145400	2105709500	29400	29400	29400	29400	13
221	20240829	145300	2105327300	29400	29450	29450	29400	1101
222	20240829	145200	2072903350	29450	29400	29450	29400	150
223	20240829	145100	2068488250	29400	29350	29400	29350	19
224	20240829	145000	2067930400	29350	29350	29400	29350	140
225	20240829	144900	2063815300	29350	29350	29400	29350	29
226	20240829	144800	2062963950	29350	29350	29350	29350	18
227	20240829	144700	2062435650	29350	29350	29350	29350	2
228	20240829	144600	2062376950	29350	29350	29350	29300	918
229	20240829	144500	2035448550	29400	29350	29400	29350	48
230	20240829	144400	2034039200	29350	29350	29350	29350	6
231	20240829	144300	2033863100	29400	29350	29400	29350	16
232	20240829	144200	2033393400	29350	29400	29400	29350	175
233	20240829	144100	2028256400	29350	29350	29350	29350	24
234	20240829	144000	2027552000	29400	29350	29400	29350	9
235	20240829	143900	2027287750	29350	29350	29450	29350	43
236	20240829	143800	2026023200	29400	29450	29450	29400	91
237	20240829	143700	2023343350	29450	29400	29450	29400	297
238	20240829	143600	2014598450	29350	29350	29400	29350	15
239	20240829	143500	2014157700	29400	29450	29450	29350	1243
240	20240829	143400	1977553250	29450	29500	29500	29450	129
241	20240829	143300	1973748500	29450	29450	29500	29450	280
242	20240829	143200	1965499950	29450	29450	29500	29450	345
243	20240829	143100	1955337050	29450	29400	29450	29400	17
244	20240829	143000	1954837100	29400	29400	29450	29400	8
245	20240829	142900	1954601850	29450	29400	29450	29400	40
246	20240829	142800	1953424600	29450	29400	29450	29400	10
247	20240829	142700	1953130500	29450	29300	29450	29300	1396
248	20240829	142600	1912081050	29300	29350	29350	29300	1129
249	20240829	142500	1878945650	29350	29350	29350	29350	5
250	20240829	142400	1878798900	29350	29350	29350	29350	25
251	20240829	142300	1878065150	29350	29350	29400	29350	18
252	20240829	142200	1877536800	29400	29400	29450	29400	1639
253	20240829	142100	1829350050	29400	29400	29400	29400	3
254	20240829	142000	1829261850	29400	29450	29450	29400	50
255	20240829	141900	1827789450	29400	29450	29450	29400	20
256	20240829	141800	1827201200	29400	29500	29500	29400	6
257	20240829	141700	1827024600	29400	29450	29500	29400	144
258	20240829	141600	1822785900	29450	29400	29500	29400	628
259	20240829	141500	1804290200	29400	29400	29400	29400	15
260	20240829	141400	1803849200	29400	29400	29400	29400	13
261	20240829	141300	1803467000	29400	29400	29400	29400	5
262	20240829	141200	1803320000	29400	29400	29400	29400	17
263	20240829	141100	1802820200	29450	29400	29450	29400	28
264	20240829	141000	1801995850	29400	29400	29400	29400	18
265	20240829	140900	1801466650	29400	29400	29450	29400	131
266	20240829	140800	1797609550	29400	29450	29450	29400	524
267	20240829	140700	1782178050	29450	29450	29500	29450	39
268	20240829	140600	1781029350	29450	29450	29450	29450	40
269	20240829	140500	1779851350	29450	29450	29500	29450	36
270	20240829	140400	1778791000	29450	29450	29450	29450	238
271	20240829	140300	1771781900	29450	29450	29450	29450	4
272	20240829	140200	1771664100	29550	29500	29550	29500	201
273	20240829	140100	1765734300	29500	29550	29550	29500	6
274	20240829	140000	1765557250	29450	29450	29500	29450	33
275	20240829	135900	1764584900	29450	29500	29500	29450	8
276	20240829	135800	1764349000	29550	29500	29550	29500	61
277	20240829	135700	1762549350	29500	29500	29550	29500	18
278	20240829	135600	1762018200	29550	29450	29550	29450	66
279	20240829	135500	1760070900	29450	29450	29450	29450	12
280	20240829	135400	1759717500	29450	29500	29500	29450	296
281	20240829	135300	1750985600	29500	29450	29500	29450	461
282	20240829	135200	1737387300	29450	29450	29450	29450	8
283	20240829	135100	1737151700	29500	29400	29500	29400	787
284	20240829	135000	1713972650	29400	29400	29450	29400	248
285	20240829	134900	1706680950	29400	29400	29400	29400	11
286	20240829	134800	1706357550	29400	29400	29450	29400	41
287	20240829	134700	1705152050	29400	29400	29400	29400	5
288	20240829	134600	1705005050	29450	29400	29450	29400	89
289	20240829	134500	1702385150	29450	29400	29450	29400	16
290	20240829	134400	1701914600	29400	29400	29400	29400	36
291	20240829	134300	1700856200	29400	29400	29400	29400	11
292	20240829	134200	1700532800	29400	29400	29450	29400	24
293	20240829	134100	1699827050	29400	29400	29400	29400	14
294	20240829	134000	1699415450	29400	29400	29400	29400	27
295	20240829	133900	1698621650	29400	29400	29400	29400	2
296	20240829	133800	1698562850	29400	29400	29450	29400	23
297	20240829	133700	1697886550	29400	29400	29400	29400	5
298	20240829	133600	1697739550	29400	29450	29450	29400	103
299	20240829	133500	1694706300	29450	29450	29450	29450	911
300	20240829	133400	1667877350	29450	29450	29450	29400	443
301	20240829	133300	1654831300	29400	29400	29400	29400	12
302	20240829	133200	1654478500	29400	29450	29450	29400	511
303	20240829	133100	1639430000	29450	29400	29450	29400	18
304	20240829	133000	1638900650	29400	29400	29400	29400	17
305	20240829	132900	1638400850	29400	29450	29450	29400	17
306	20240829	132800	1637900400	29400	29450	29450	29400	32
307	20240829	132700	1636958900	29450	29400	29450	29400	6
308	20240829	132600	1636782300	29400	29400	29450	29400	22
309	20240829	132500	1636135300	29450	29450	29450	29400	18
310	20240829	132400	1635605450	29450	29400	29450	29400	39
311	20240829	132300	1634458350	29450	29450	29450	29400	21
312	20240829	132200	1633840050	29400	29400	29450	29400	11
313	20240829	132100	1633516550	29400	29450	29450	29400	21
314	20240829	132000	1632898650	29400	29400	29450	29400	8
315	20240829	131900	1632663350	29400	29400	29400	29400	15
316	20240829	131800	1632222350	29400	29450	29450	29400	232
317	20240829	131700	1625401400	29450	29450	29450	29400	6
318	20240829	131600	1625224850	29400	29450	29450	29400	188
319	20240829	131500	1619696250	29400	29450	29450	29400	4
320	20240829	131400	1619578550	29400	29400	29450	29400	22
321	20240829	131300	1618931550	29400	29450	29450	29400	555
322	20240829	131200	1602588100	29450	29400	29450	29400	223
323	20240829	131100	1596021650	29450	29400	29450	29400	22
324	20240829	131000	1595373900	29450	29400	29450	29400	311
325	20240829	130900	1586217800	29450	29400	29450	29400	61
326	20240829	130800	1584424200	29400	29400	29450	29400	29
327	20240829	130700	1583571400	29400	29450	29450	29400	16
328	20240829	130600	1583100900	29400	29400	29450	29400	198
329	20240829	130500	1577270250	29450	29400	29450	29400	21
330	20240829	130400	1576652650	29400	29400	29450	29400	190
331	20240829	130300	1571066400	29400	29400	29400	29400	2
332	20240829	130200	1571007600	29400	29450	29450	29400	25
333	20240829	130100	1570272200	29400	29450	29450	29400	23
334	20240829	130000	1569595950	29400	29400	29400	29400	564
335	20240829	125900	1553014350	29400	29400	29400	29400	0
336	20240829	125800	1553014350	29400	29400	29400	29400	14
337	20240829	125700	1552602750	29400	29400	29400	29400	35
338	20240829	125600	1551573750	29400	29400	29400	29400	14
339	20240829	125500	1551162150	29450	29400	29450	29400	877
340	20240829	125400	1525378250	29450	29400	29450	29400	487
341	20240829	125300	1511060400	29400	29400	29400	29400	15
342	20240829	125200	1510619400	29400	29400	29400	29400	14
343	20240829	125100	1510207800	29400	29400	29400	29400	15
344	20240829	125000	1509766800	29450	29450	29450	29450	700
345	20240829	124900	1489151800	29450	29450	29450	29450	19
346	20240829	124800	1488592250	29450	29450	29450	29450	214
347	20240829	124700	1482289950	29450	29500	29500	29450	22
348	20240829	124600	1481641700	29500	29450	29500	29450	87
349	20240829	124500	1479077700	29500	29450	29500	29450	17
350	20240829	124400	1478576950	29450	29450	29450	29450	15
351	20240829	124300	1478135200	29450	29450	29450	29450	15
352	20240829	124200	1477693450	29500	29500	29500	29500	0
353	20240829	124100	1477693450	29500	29500	29500	29450	31
354	20240829	124000	1476779650	29450	29450	29450	29450	36
355	20240829	123900	1475719450	29500	29450	29500	29450	304
356	20240829	123800	1466755800	29450	29450	29450	29450	29
357	20240829	123700	1465901750	29500	29450	29500	29450	16
358	20240829	123600	1465430500	29450	29450	29450	29450	3
359	20240829	123500	1465342150	29450	29450	29450	29450	15
360	20240829	123400	1464900400	29450	29450	29450	29450	15
361	20240829	123300	1464458650	29450	29450	29450	29450	24
362	20240829	123200	1463751850	29500	29450	29500	29450	45
363	20240829	123100	1462425100	29450	29500	29500	29450	1895
364	20240829	123000	1406608200	29500	29500	29500	29500	192
365	20240829	122900	1400944200	29500	29500	29500	29500	121
366	20240829	122800	1397374700	29500	29500	29500	29500	48
367	20240829	122700	1395958700	29500	29500	29500	29500	15
368	20240829	122600	1395516200	29500	29500	29500	29500	695
369	20240829	122500	1375013700	29500	29500	29550	29500	314
370	20240829	122400	1365750650	29500	29500	29500	29500	0
371	20240829	122300	1365750650	29500	29500	29500	29500	15
372	20240829	122200	1365308150	29550	29600	29600	29550	1475
373	20240829	122100	1321721750	29600	29550	29600	29550	16
374	20240829	122000	1321248900	29600	29600	29600	29550	19
375	20240829	121900	1320687250	29600	29550	29600	29550	26
376	20240829	121800	1319918350	29600	29600	29600	29550	8
377	20240829	121700	1319681600	29550	29600	29600	29550	17
378	20240829	121600	1319179150	29550	29600	29600	29550	17
379	20240829	121500	1318676700	29550	29600	29600	29550	16
380	20240829	121400	1318203850	29550	29600	29600	29550	95
381	20240829	121300	1315394200	29550	29550	29550	29550	15
382	20240829	121200	1314950950	29550	29550	29550	29550	0
383	20240829	121100	1314950950	29550	29600	29600	29550	17
384	20240829	121000	1314448500	29600	29550	29600	29550	27
385	20240829	120900	1313650300	29550	29550	29550	29550	39
386	20240829	120800	1312497850	29550	29600	29600	29550	523
387	20240829	120700	1297043100	29600	29550	29600	29550	26
388	20240829	120600	1296274200	29600	29600	29600	29600	2
389	20240829	120500	1296215000	29550	29600	29600	29550	16
390	20240829	120400	1295742150	29600	29600	29600	29550	19
391	20240829	120300	1295180500	29550	29600	29600	29550	18
392	20240829	120200	1294648400	29600	29550	29600	29550	26
393	20240829	120100	1293880050	29600	29550	29600	29550	53
394	20240829	120000	1292312500	29600	29600	29600	29600	1
395	20240829	115900	1292282900	29550	29550	29550	29550	14
396	20240829	115800	1291869200	29550	29550	29550	29550	15
397	20240829	115700	1291425950	29550	29550	29550	29550	15
398	20240829	115600	1290982700	29600	29600	29600	29550	218
399	20240829	115500	1284530600	29550	29550	29550	29550	16
400	20240829	115400	1284057800	29600	29600	29600	29600	0
401	20240829	115300	1284057800	29600	29600	29600	29600	7
402	20240829	115200	1283850600	29550	29550	29550	29550	15
403	20240829	115100	1283407350	29650	29650	29650	29600	189
404	20240829	115000	1277809450	29650	29600	29650	29600	112
405	20240829	114900	1274489400	29600	29600	29650	29600	76
406	20240829	114800	1272236850	29650	29650	29650	29650	1
407	20240829	114700	1272207200	29600	29650	29650	29600	15
408	20240829	114600	1271763150	29650	29600	29650	29600	124
409	20240829	114500	1268087300	29650	29550	29650	29550	368
410	20240829	114400	1257195250	29600	29600	29600	29550	42
411	20240829	114300	1255953750	29600	29550	29600	29550	27
412	20240829	114200	1255155800	29550	29550	29550	29550	120
413	20240829	114100	1251609800	29550	29600	29600	29550	26
414	20240829	114000	1250840950	29600	29600	29600	29550	18
415	20240829	113900	1250308850	29600	29550	29600	29550	17
416	20240829	113800	1249806400	29600	29600	29600	29550	28
417	20240829	113700	1248978350	29550	29550	29550	29550	12
418	20240829	113600	1248623750	29550	29550	29550	29550	14
419	20240829	113500	1248210050	29550	29600	29600	29550	17
420	20240829	113400	1247707600	29600	29600	29600	29600	83
421	20240829	113300	1245250800	29600	29600	29600	29550	17
422	20240829	113200	1244748300	29600	29550	29600	29550	17
423	20240829	113100	1244245850	29600	29600	29600	29600	4
424	20240829	113000	1244127450	29550	29550	29550	29550	20
425	20240829	112900	1243536450	29550	29600	29650	29550	85
426	20240829	112800	1241022050	29550	29550	29550	29550	14
427	20240829	112700	1240608350	29600	29550	29650	29550	29
428	20240829	112600	1239750200	29550	29550	29550	29550	15
429	20240829	112500	1239306950	29600	29650	29650	29600	330
430	20240829	112400	1229538350	29600	29650	29650	29600	18
431	20240829	112300	1229005350	29650	29600	29650	29600	16
432	20240829	112200	1228531700	29650	29650	29650	29600	18
433	20240829	112100	1227998750	29650	29650	29650	29600	111
434	20240829	112000	1224708300	29650	29600	29650	29600	19
435	20240829	111900	1224145800	29650	29600	29650	29600	74
436	20240829	111800	1221955200	29600	29650	29650	29600	454
437	20240829	111700	1208494850	29600	29600	29650	29600	135
438	20240829	111600	1204498800	29600	29650	29650	29600	72
439	20240829	111500	1202367250	29600	29600	29650	29600	30
440	20240829	111400	1201479150	29650	29600	29650	29600	18
441	20240829	111300	1200946150	29600	29600	29650	29600	30
442	20240829	111200	1200057950	29600	29650	29650	29600	19
443	20240829	111100	1199495350	29650	29650	29650	29600	18
444	20240829	111000	1198962400	29650	29650	29650	29600	26
445	20240829	110900	1198192250	29650	29650	29650	29600	17
446	20240829	110800	1197688900	29650	29650	29650	29600	598
447	20240829	110700	1179958950	29650	29650	29650	29600	20
448	20240829	110600	1179366750	29600	29650	29650	29600	29
449	20240829	110500	1178508250	29650	29600	29650	29600	66
450	20240829	110400	1176554600	29600	29600	29600	29600	32
451	20240829	110300	1175607400	29600	29600	29600	29600	16
452	20240829	110200	1175133800	29650	29600	29650	29600	15
453	20240829	110100	1174689750	29650	29600	29650	29600	20
454	20240829	110000	1174097700	29600	29600	29600	29600	15
455	20240829	105900	1173653700	29650	29650	29650	29600	90
456	20240829	105800	1170986850	29600	29600	29650	29600	29
457	20240829	105700	1170128400	29600	29600	29600	29600	36
458	20240829	105600	1169062800	29600	29600	29600	29600	21
459	20240829	105500	1168441200	29600	29600	29600	29600	1
460	20240829	105400	1168411600	29600	29600	29600	29600	14
461	20240829	105300	1167997200	29600	29600	29600	29600	15
462	20240829	105200	1167553200	29600	29600	29650	29600	252
463	20240829	105100	1160092750	29600	29600	29600	29600	14
464	20240829	105000	1159678350	29600	29600	29600	29600	44
465	20240829	104900	1158375950	29650	29600	29650	29600	12
466	20240829	104800	1158020650	29600	29600	29600	29600	48
467	20240829	104700	1156599850	29600	29600	29600	29600	33
468	20240829	104600	1155623050	29650	29600	29650	29600	184
469	20240829	104500	1150175650	29600	29600	29600	29600	138
470	20240829	104400	1146090850	29600	29600	29600	29600	15
471	20240829	104300	1145646850	29600	29600	29600	29600	17
472	20240829	104200	1145143650	29600	29600	29600	29600	114
473	20240829	104100	1141769250	29600	29600	29650	29600	267
474	20240829	104000	1133863550	29600	29600	29650	29600	119
475	20240829	103900	1130340950	29600	29600	29650	29600	34
476	20240829	103800	1129334200	29650	29600	29650	29600	81
477	20240829	103700	1126935800	29650	29650	29650	29600	63
478	20240829	103600	1125070350	29650	29600	29650	29600	16
479	20240829	103500	1124596700	29650	29600	29650	29550	39
480	20240829	103400	1123442900	29600	29550	29600	29550	192
481	20240829	103300	1117768250	29600	29550	29600	29550	16
482	20240829	103200	1117295400	29550	29550	29600	29550	158
483	20240829	103100	1112619750	29600	29600	29600	29600	4
484	20240829	103000	1112501350	29550	29550	29550	29550	37
485	20240829	102900	1111408000	29550	29600	29600	29550	23
486	20240829	102800	1110728200	29550	29550	29550	29550	15
487	20240829	102700	1110284950	29600	29600	29600	29600	40
488	20240829	102600	1109100950	29700	29450	29700	29450	1092
489	20240829	102500	1076819100	29550	29450	29550	29450	729
490	20240829	102400	1055309100	29450	29450	29450	29450	15
491	20240829	102300	1054867350	29500	29450	29500	29450	51
492	20240829	102200	1053364900	29450	29450	29450	29450	716
493	20240829	102100	1032278700	29500	29450	29500	29450	26
494	20240829	102000	1031512950	29500	29450	29500	29450	33
495	20240829	101900	1030540100	29450	29500	29500	29450	464
496	20240829	101800	1016875250	29450	29450	29450	29450	19
497	20240829	101700	1016315700	29450	29450	29450	29450	133
498	20240829	101600	1012398850	29500	29500	29500	29450	18
499	20240829	101500	1011868650	29450	29450	29450	29450	32
500	20240829	101400	1010926250	29500	29450	29500	29450	9
501	20240829	101300	1010661150	29450	29450	29500	29450	191
502	20240829	101200	1005036150	29450	29500	29500	29450	165
503	20240829	101100	1000169900	29550	29500	29550	29500	28
504	20240829	101000	999343850	29500	29500	29500	29500	15
505	20240829	100900	998901350	29500	29600	29600	29500	2348
506	20240829	100800	929520000	29650	29650	29650	29650	11
507	20240829	100700	929193850	29600	29600	29600	29600	302
508	20240829	100600	920254650	29650	29600	29650	29600	75
509	20240829	100500	918031650	29600	29700	29700	29600	21
510	20240829	100400	917409950	29650	29600	29650	29600	1020
511	20240829	100300	887167700	29600	29600	29600	29600	21
512	20240829	100200	886546100	29600	29600	29600	29600	59
513	20240829	100100	884799700	29550	29600	29600	29550	21
514	20240829	100000	884178850	29550	29450	29650	29450	2672
515	20240829	095900	805232600	29400	29400	29400	29400	15
516	20240829	095800	804791600	29400	29400	29450	29400	27
517	20240829	095700	803997250	29450	29350	29450	29350	1541
518	20240829	095600	758713650	29400	29350	29400	29350	118
519	20240829	095500	755250250	29350	29400	29400	29350	16
520	20240829	095400	754780600	29350	29350	29350	29350	15
521	20240829	095300	754340350	29350	29350	29400	29350	504
522	20240829	095200	739540450	29350	29350	29400	29350	28
523	20240829	095100	738718600	29350	29350	29350	29350	25
524	20240829	095000	737984850	29400	29400	29400	29400	1
525	20240829	094900	737955450	29350	29350	29400	29300	1612
526	20240829	094800	690645250	29350	29400	29400	29350	147
527	20240829	094700	686330250	29350	29400	29400	29350	124
528	20240829	094600	682685750	29400	29350	29400	29350	15
529	20240829	094500	682245450	29350	29350	29400	29350	55
530	20240829	094400	680630700	29350	29400	29400	29350	1108
531	20240829	094300	648065500	29400	29450	29450	29400	269
532	20240829	094200	640154200	29450	29450	29450	29400	435
533	20240829	094100	627344200	29450	29300	29450	29300	647
534	20240829	094000	608332350	29350	29300	29350	29200	193
535	20240829	093900	602677550	29300	29200	29300	29200	141
536	20240829	093800	598552600	29300	29200	29350	29150	1589
537	20240829	093700	552156600	29300	29350	29350	29200	641
538	20240829	093600	533393300	29300	29300	29350	29300	147
539	20240829	093500	529086150	29300	29350	29350	29300	24
540	20240829	093400	528382500	29350	29350	29350	29300	141
541	20240829	093300	524250850	29350	29300	29350	29300	339
542	20240829	093200	514305700	29350	29350	29350	29350	138
543	20240829	093100	510255400	29300	29350	29350	29300	47
544	20240829	093000	508877850	29350	29200	29350	29200	497
545	20240829	092900	494359600	29350	29200	29350	29200	640
546	20240829	092800	475650300	29250	29200	29250	29200	614
547	20240829	092700	457721400	29200	29200	29250	29200	33
548	20240829	092600	456757700	29250	29150	29250	29150	508
549	20240829	092500	441940700	29150	29200	29200	29150	545
550	20240829	092400	426037650	29150	29150	29200	29100	1332
551	20240829	092300	387215100	29150	29250	29250	29150	807
552	20240829	092200	363688050	29250	29300	29300	29200	806
553	20240829	092100	340122650	29300	29250	29300	29250	51
554	20240829	092000	338630650	29250	29300	29300	29250	1333
555	20240829	091900	299624000	29300	29300	29300	29250	167
556	20240829	091800	294737900	29300	29300	29300	29250	377
557	20240829	091700	283693550	29300	29300	29300	29250	67
558	20240829	091600	281731800	29300	29300	29350	29300	710
559	20240829	091500	260928400	29350	29350	29400	29350	532
560	20240829	091400	245313550	29350	29400	29400	29350	332
561	20240829	091300	235566850	29350	29350	29350	29350	37
562	20240829	091200	234480900	29350	29400	29400	29350	373
563	20240829	091100	223527900	29350	29400	29400	29350	81
564	20240829	091000	221148200	29400	29400	29500	29400	364
565	20240829	090900	210440800	29400	29350	29450	29350	227
566	20240829	090800	203770350	29400	29450	29450	29350	954
567	20240829	090700	175715450	29400	29400	29400	29350	569
568	20240829	090600	158988250	29450	29500	29550	29400	495
569	20240829	090500	144410400	29450	29450	29450	29400	1304
570	20240829	090400	106050000	29400	29450	29450	29400	440
571	20240829	090300	93105050	29450	29450	29550	29450	226
572	20240829	090200	86448400	29450	29550	29600	29450	444
573	20240829	090100	73343450	29600	29600	29750	29400	684
574	20240829	090000	53152850	29650	29900	29950	29650	1780