KissMeData/004990/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	184300	2389653700	24000	24000	24000	24000	2432
3	20240906	184200	2389653700	24000	24000	24000	24000	0
4	20240906	184100	2389653700	24000	24000	24000	24000	0
5	20240906	184000	2389653700	24000	24000	24000	24000	0
6	20240906	183900	2389653700	24000	24000	24000	24000	0
7	20240906	183800	2389653700	24000	24000	24000	24000	0
8	20240906	183700	2389653700	24000	24000	24000	24000	0
9	20240906	183600	2389653700	24000	24000	24000	24000	0
10	20240906	183500	2389653700	24000	24000	24000	24000	0
11	20240906	183400	2389653700	24000	24000	24000	24000	0
12	20240906	183300	2389653700	24000	24000	24000	24000	0
13	20240906	183200	2389653700	24000	24000	24000	24000	0
14	20240906	183100	2389653700	24000	24000	24000	24000	0
15	20240906	183000	2389653700	24000	24000	24000	24000	0
16	20240906	182900	2389653700	24000	24000	24000	24000	0
17	20240906	182800	2389653700	24000	24000	24000	24000	0
18	20240906	182700	2389653700	24000	24000	24000	24000	0
19	20240906	182600	2389653700	24000	24000	24000	24000	0
20	20240906	182500	2389653700	24000	24000	24000	24000	0
21	20240906	182400	2389653700	24000	24000	24000	24000	0
22	20240906	182300	2389653700	24000	24000	24000	24000	0
23	20240906	182200	2389653700	24000	24000	24000	24000	0
24	20240906	182100	2389653700	24000	24000	24000	24000	0
25	20240906	182000	2389653700	24000	24000	24000	24000	0
26	20240906	181900	2389653700	24000	24000	24000	24000	0
27	20240906	181800	2389653700	24000	24000	24000	24000	0
28	20240906	181700	2389653700	24000	24000	24000	24000	0
29	20240906	181600	2389653700	24000	24000	24000	24000	0
30	20240906	181500	2389653700	24000	24000	24000	24000	0
31	20240906	181400	2389653700	24000	24000	24000	24000	0
32	20240906	181300	2389653700	24000	24000	24000	24000	2432
33	20240906	181200	2389653700	24000	24000	24000	24000	0
34	20240906	181100	2389653700	24000	24000	24000	24000	0
35	20240906	181000	2389653700	24000	24000	24000	24000	0
36	20240906	180900	2389653700	24000	24000	24000	24000	0
37	20240906	180800	2389653700	24000	24000	24000	24000	0
38	20240906	180700	2389653700	24000	24000	24000	24000	0
39	20240906	180600	2389653700	24000	24000	24000	24000	0
40	20240906	180500	2389653700	24000	24000	24000	24000	0
41	20240906	180400	2389653700	24000	24000	24000	24000	0
42	20240906	180300	2389653700	24000	24000	24000	24000	0
43	20240906	180200	2389653700	24000	24000	24000	24000	0
44	20240906	180100	2389653700	24000	24000	24000	24000	0
45	20240906	180000	2389653700	24000	24000	24000	24000	0
46	20240906	175900	2389653700	24000	24000	24000	24000	0
47	20240906	175800	2389653700	24000	24000	24000	24000	0
48	20240906	175700	2389653700	24000	24000	24000	24000	0
49	20240906	175600	2389653700	24000	24000	24000	24000	0
50	20240906	175500	2389653700	24000	24000	24000	24000	0
51	20240906	175400	2389653700	24000	24000	24000	24000	0
52	20240906	175300	2389653700	24000	24000	24000	24000	0
53	20240906	175200	2389653700	24000	24000	24000	24000	0
54	20240906	175100	2389653700	24000	24000	24000	24000	0
55	20240906	175000	2389653700	24000	24000	24000	24000	0
56	20240906	174900	2389653700	24000	24000	24000	24000	0
57	20240906	174800	2389653700	24000	24000	24000	24000	0
58	20240906	174700	2389653700	24000	24000	24000	24000	0
59	20240906	174600	2389653700	24000	24000	24000	24000	0
60	20240906	174500	2389653700	24000	24000	24000	24000	0
61	20240906	174400	2389653700	24000	24000	24000	24000	0
62	20240906	174300	2389653700	24000	24000	24000	24000	2432
63	20240906	174200	2389653700	24000	24000	24000	24000	0
64	20240906	174100	2389653700	24000	24000	24000	24000	0
65	20240906	174000	2389653700	24000	24000	24000	24000	0
66	20240906	173900	2389653700	24000	24000	24000	24000	0
67	20240906	173800	2389653700	24000	24000	24000	24000	0
68	20240906	173700	2389653700	24000	24000	24000	24000	0
69	20240906	173600	2389653700	24000	24000	24000	24000	0
70	20240906	173500	2389653700	24000	24000	24000	24000	0
71	20240906	173400	2389653700	24000	24000	24000	24000	0
72	20240906	173300	2389653700	24000	24000	24000	24000	0
73	20240906	173200	2389653700	24000	24000	24000	24000	0
74	20240906	173100	2389653700	24000	24000	24000	24000	0
75	20240906	173000	2389653700	24000	24000	24000	24000	0
76	20240906	172900	2389653700	24000	24000	24000	24000	0
77	20240906	172800	2389653700	24000	24000	24000	24000	0
78	20240906	172700	2389653700	24000	24000	24000	24000	0
79	20240906	172600	2389653700	24000	24000	24000	24000	0
80	20240906	172500	2389653700	24000	24000	24000	24000	0
81	20240906	172400	2389653700	24000	24000	24000	24000	0
82	20240906	172300	2389653700	24000	24000	24000	24000	0
83	20240906	172200	2389653700	24000	24000	24000	24000	0
84	20240906	172100	2389653700	24000	24000	24000	24000	0
85	20240906	172000	2389653700	24000	24000	24000	24000	0
86	20240906	171900	2389653700	24000	24000	24000	24000	0
87	20240906	171800	2389653700	24000	24000	24000	24000	0
88	20240906	171700	2389653700	24000	24000	24000	24000	0
89	20240906	171600	2389653700	24000	24000	24000	24000	0
90	20240906	171500	2389653700	24000	24000	24000	24000	0
91	20240906	171400	2389653700	24000	24000	24000	24000	0
92	20240906	171300	2389653700	24000	24000	24000	24000	2432
93	20240906	171200	2389653700	24000	24000	24000	24000	0
94	20240906	171100	2389653700	24000	24000	24000	24000	0
95	20240906	171000	2389653700	24000	24000	24000	24000	0
96	20240906	170900	2389653700	24000	24000	24000	24000	0
97	20240906	170800	2389653700	24000	24000	24000	24000	0
98	20240906	170700	2389653700	24000	24000	24000	24000	0
99	20240906	170600	2389653700	24000	24000	24000	24000	0
100	20240906	170500	2389653700	24000	24000	24000	24000	0
101	20240906	170400	2389653700	24000	24000	24000	24000	0
102	20240906	170300	2389653700	24000	24000	24000	24000	0
103	20240906	170200	2389653700	24000	24000	24000	24000	0
104	20240906	170100	2389653700	24000	24000	24000	24000	0
105	20240906	170000	2389653700	24000	24000	24000	24000	0
106	20240906	165900	2389653700	24000	24000	24000	24000	0
107	20240906	165800	2389653700	24000	24000	24000	24000	0
108	20240906	165700	2389653700	24000	24000	24000	24000	0
109	20240906	165600	2389653700	24000	24000	24000	24000	0
110	20240906	165500	2389653700	24000	24000	24000	24000	0
111	20240906	165400	2389653700	24000	24000	24000	24000	0
112	20240906	165300	2389653700	24000	24000	24000	24000	0
113	20240906	165200	2389653700	24000	24000	24000	24000	0
114	20240906	165100	2389653700	24000	24000	24000	24000	0
115	20240906	165000	2389653700	24000	24000	24000	24000	0
116	20240906	164900	2389653700	24000	24000	24000	24000	0
117	20240906	164800	2389653700	24000	24000	24000	24000	0
118	20240906	164700	2389653700	24000	24000	24000	24000	0
119	20240906	164600	2389653700	24000	24000	24000	24000	0
120	20240906	164500	2389653700	24000	24000	24000	24000	0
121	20240906	164400	2389653700	24000	24000	24000	24000	0
122	20240906	164300	2389653700	24000	24000	24000	24000	2432
123	20240906	164200	2389653700	24000	24000	24000	24000	0
124	20240906	164100	2389653700	24000	24000	24000	24000	0
125	20240906	164000	2389653700	24000	24000	24000	24000	0
126	20240906	163900	2389653700	24000	24000	24000	24000	0
127	20240906	163800	2389653700	24000	24000	24000	24000	0
128	20240906	163700	2389653700	24000	24000	24000	24000	0
129	20240906	163600	2389653700	24000	24000	24000	24000	0
130	20240906	163500	2389653700	24000	24000	24000	24000	0
131	20240906	163400	2389653700	24000	24000	24000	24000	0
132	20240906	163300	2389653700	24000	24000	24000	24000	0
133	20240906	163200	2389653700	24000	24000	24000	24000	0
134	20240906	163100	2389653700	24000	24000	24000	24000	0
135	20240906	163000	2389653700	24000	24000	24000	24000	0
136	20240906	162900	2389653700	24000	24000	24000	24000	0
137	20240906	162800	2389653700	24000	24000	24000	24000	0
138	20240906	162700	2389653700	24000	24000	24000	24000	0
139	20240906	162600	2389653700	24000	24000	24000	24000	0
140	20240906	162500	2389653700	24000	24000	24000	24000	0
141	20240906	162400	2389653700	24000	24000	24000	24000	0
142	20240906	162300	2389653700	24000	24000	24000	24000	0
143	20240906	162200	2389653700	24000	24000	24000	24000	0
144	20240906	162100	2389653700	24000	24000	24000	24000	0
145	20240906	162000	2389653700	24000	24000	24000	24000	0
146	20240906	161900	2389653700	24000	24000	24000	24000	0
147	20240906	161800	2389653700	24000	24000	24000	24000	0
148	20240906	161700	2389653700	24000	24000	24000	24000	0
149	20240906	161600	2389653700	24000	24000	24000	24000	0
150	20240906	161500	2389653700	24000	24000	24000	24000	0
151	20240906	161400	2389653700	24000	24000	24000	24000	0
152	20240906	161300	2389653700	24000	24000	24000	24000	2432
153	20240906	161200	2389653700	24000	24000	24000	24000	0
154	20240906	161100	2389653700	24000	24000	24000	24000	0
155	20240906	161000	2389653700	24000	24000	24000	24000	0
156	20240906	160900	2389653700	24000	24000	24000	24000	0
157	20240906	160800	2389653700	24000	24000	24000	24000	0
158	20240906	160700	2389653700	24000	24000	24000	24000	0
159	20240906	160600	2389653700	24000	24000	24000	24000	0
160	20240906	160500	2389653700	24000	24000	24000	24000	0
161	20240906	160400	2389653700	24000	24000	24000	24000	0
162	20240906	160300	2389653700	24000	24000	24000	24000	0
163	20240906	160200	2389653700	24000	24000	24000	24000	0
164	20240906	160100	2389653700	24000	24000	24000	24000	0
165	20240906	160000	2389653700	24000	24000	24000	24000	0
166	20240906	155900	2389653700	24000	24000	24000	24000	0
167	20240906	155800	2389653700	24000	24000	24000	24000	0
168	20240906	155700	2389653700	24000	24000	24000	24000	0
169	20240906	155600	2389653700	24000	24000	24000	24000	0
170	20240906	155500	2389653700	24000	24000	24000	24000	0
171	20240906	155400	2389653700	24000	24000	24000	24000	0
172	20240906	155300	2389653700	24000	24000	24000	24000	0
173	20240906	155200	2389653700	24000	24000	24000	24000	0
174	20240906	155100	2389653700	24000	24000	24000	24000	0
175	20240906	155000	2389653700	24000	24000	24000	24000	0
176	20240906	154900	2389653700	24000	24000	24000	24000	0
177	20240906	154800	2389653700	24000	24000	24000	24000	0
178	20240906	154700	2389653700	24000	24000	24000	24000	0
179	20240906	154600	2389653700	24000	24000	24000	24000	0
180	20240906	154500	2389653700	24000	24000	24000	24000	0
181	20240906	154400	2389653700	24000	24000	24000	24000	0
182	20240906	154300	2389653700	24000	24000	24000	24000	2432
183	20240906	154200	2389653700	24000	24000	24000	24000	0
184	20240906	154100	2389653700	24000	24000	24000	24000	0
185	20240906	154000	2389653700	24000	24000	24000	24000	0
186	20240906	153900	2389653700	24000	24000	24000	24000	0
187	20240906	153800	2389653700	24000	24000	24000	24000	0
188	20240906	153700	2389653700	24000	24000	24000	24000	0
189	20240906	153600	2389653700	24000	24000	24000	24000	0
190	20240906	153500	2389653700	24000	24000	24000	24000	0
191	20240906	153400	2389653700	24000	24000	24000	24000	0
192	20240906	153300	2389653700	24000	24000	24000	24000	0
193	20240906	153200	2389653700	24000	24000	24000	24000	0
194	20240906	153100	2389653700	24000	24000	24000	24000	0
195	20240906	153000	2389653700	24000	24000	24000	24000	2432
196	20240906	152900	2331285700	24000	24000	24000	24000	0
197	20240906	152800	2331285700	24000	24000	24000	24000	0
198	20240906	152700	2331285700	24000	24000	24000	24000	0
199	20240906	152600	2331285700	24000	24000	24000	24000	0
200	20240906	152500	2331285700	24000	24000	24000	24000	0
201	20240906	152400	2331285700	24000	24000	24000	24000	0
202	20240906	152300	2331285700	24000	24000	24000	24000	0
203	20240906	152200	2331285700	24000	24000	24000	24000	0
204	20240906	152100	2331285700	24000	24000	24000	24000	0
205	20240906	152000	2331285700	24000	24000	24000	24000	0
206	20240906	151900	2331285700	24000	24000	24000	23950	373
207	20240906	151800	2322335250	24000	23950	24000	23950	63
208	20240906	151700	2320823400	24000	24000	24000	23950	150
209	20240906	151600	2317226350	24000	23950	24000	23950	51
210	20240906	151500	2316002950	24000	24000	24000	23950	60
211	20240906	151400	2314563700	24000	24000	24050	24000	32
212	20240906	151300	2313795650	24000	23950	24000	23950	1191
213	20240906	151200	2285215950	23950	23950	24000	23950	92
214	20240906	151100	2283011750	23950	23950	24000	23950	81
215	20240906	151000	2281070150	23950	23950	24000	23950	1465
216	20240906	150900	2245983350	23950	23950	24000	23950	61
217	20240906	150800	2244521900	23950	23950	24000	23950	170
218	20240906	150700	2240449800	24000	23950	24000	23950	595
219	20240906	150600	2226198350	24000	23950	24000	23950	79
220	20240906	150500	2224306200	23950	23950	24000	23950	560
221	20240906	150400	2210893850	23950	23950	24000	23950	24
222	20240906	150300	2210319000	23950	23950	23950	23950	49
223	20240906	150200	2209145450	23950	23950	24000	23950	119
224	20240906	150100	2206295050	23950	23950	24000	23950	61
225	20240906	150000	2204832250	23950	23950	24000	23950	73
226	20240906	145900	2203083250	24000	24000	24000	23950	183
227	20240906	145800	2198697050	23950	23950	24000	23950	37
228	20240906	145700	2197810850	23950	23950	24000	23950	173
229	20240906	145600	2193662100	23950	24000	24000	23950	418
230	20240906	145500	2183647500	23950	23950	24000	23950	91
231	20240906	145400	2181467150	24000	23950	24000	23950	61
232	20240906	145300	2180006000	23950	24000	24000	23950	158
233	20240906	145200	2176215000	23950	23950	23950	23950	24
234	20240906	145100	2175640200	23950	24000	24000	23950	95
235	20240906	145000	2173363100	24000	23950	24000	23950	46
236	20240906	144900	2172260550	24000	23950	24000	23950	201
237	20240906	144800	2167442800	23950	23950	24000	23950	32
238	20240906	144700	2166676100	23950	23950	23950	23950	78
239	20240906	144600	2164808000	24000	23950	24000	23950	207
240	20240906	144500	2159843150	24000	23950	24000	23950	37
241	20240906	144400	2158956500	24000	24000	24000	24000	660
242	20240906	144300	2143116500	24050	24050	24050	24000	57
243	20240906	144200	2141746250	24000	24050	24050	24000	32
244	20240906	144100	2140977850	24000	24050	24050	24000	43
245	20240906	144000	2139945500	24000	24000	24050	24000	443
246	20240906	143900	2129303650	24000	24000	24050	24000	159
247	20240906	143800	2125486150	24050	24000	24050	24000	83
248	20240906	143700	2123493700	24000	24000	24000	24000	82
249	20240906	143600	2121525700	24000	24000	24050	24000	112
250	20240906	143500	2118835850	24000	24000	24000	24000	62
251	20240906	143400	2117347850	24000	24000	24050	24000	148
252	20240906	143300	2113795450	24000	24000	24050	24000	92
253	20240906	143200	2111585850	24000	24000	24000	24000	54
254	20240906	143100	2110289850	24000	24000	24050	24000	33
255	20240906	143000	2109497550	24050	24000	24050	24000	24
256	20240906	142900	2108921500	24000	24000	24050	24000	120
257	20240906	142800	2106039450	24000	24000	24050	24000	80
258	20240906	142700	2104117600	24000	24000	24050	24000	215
259	20240906	142600	2098952550	24000	24050	24050	24000	89
260	20240906	142500	2096812650	24000	24000	24000	24000	41
261	20240906	142400	2095828650	24000	24050	24050	24000	9
262	20240906	142300	2095612350	24050	24000	24050	24000	78
263	20240906	142200	2093738950	24000	24050	24050	24000	771
264	20240906	142100	2075234600	24000	24000	24000	24000	60
265	20240906	142000	2073794600	24050	24050	24050	24050	0
266	20240906	141900	2073794600	24050	24000	24050	24000	80
267	20240906	141800	2071872750	24050	24000	24050	24000	4
268	20240906	141700	2071776700	24050	24050	24050	24050	7
269	20240906	141600	2071608350	24000	24050	24050	24000	84
270	20240906	141500	2069588250	24050	24050	24050	24050	9
271	20240906	141400	2069371800	24100	24050	24100	24050	15
272	20240906	141300	2069010450	24050	24100	24100	24050	35
273	20240906	141200	2068167100	24100	24100	24100	24100	6
274	20240906	141100	2068022500	24050	24050	24050	24050	515
275	20240906	141000	2055636750	24100	24100	24100	24100	8
276	20240906	140900	2055443950	24100	24050	24100	24050	31
277	20240906	140800	2054696950	24050	24050	24100	24050	103
278	20240906	140700	2052219550	24100	24050	24100	24050	46
279	20240906	140600	2051112950	24100	24050	24100	24050	35
280	20240906	140500	2050269650	24100	24100	24100	24100	7
281	20240906	140400	2050100950	24050	24050	24050	24050	338
282	20240906	140300	2041972050	24050	24100	24100	24050	42
283	20240906	140200	2040960100	24100	24050	24100	24050	7
284	20240906	140100	2040791550	24050	24050	24050	24050	35
285	20240906	140000	2039949800	24100	24050	24100	24050	214
286	20240906	135900	2034802700	24050	24050	24100	24050	105
287	20240906	135800	2032275800	24100	24050	24100	24050	66
288	20240906	135700	2030687400	24050	24050	24050	24050	19
289	20240906	135600	2030230450	24050	24100	24100	24050	32
290	20240906	135500	2029459350	24050	24050	24100	24050	63
291	20240906	135400	2027943800	24100	24050	24100	24050	41
292	20240906	135300	2026957700	24100	24100	24100	24100	7
293	20240906	135200	2026789000	24100	23950	24100	23950	2647
294	20240906	135100	1963162850	24000	24000	24000	23950	841
295	20240906	135000	1942979650	23950	23950	23950	23950	24
296	20240906	134900	1942404850	23950	24000	24000	23950	602
297	20240906	134800	1927960600	24000	23950	24000	23950	20
298	20240906	134700	1927481300	23950	23950	23950	23950	52
299	20240906	134600	1926235900	23950	23950	24000	23950	80
300	20240906	134500	1924317300	23950	23950	23950	23950	21
301	20240906	134400	1923814350	24000	24000	24000	23950	30
302	20240906	134300	1923095100	24000	23950	24000	23950	39
303	20240906	134200	1922160750	23950	23950	24000	23950	91
304	20240906	134100	1919979900	24000	23950	24000	23950	524
305	20240906	134000	1907429750	23950	23950	23950	23950	166
306	20240906	133900	1903454050	23950	23950	24000	23950	76
307	20240906	133800	1901631650	24000	24000	24000	23950	20
308	20240906	133700	1901152400	23950	23950	23950	23950	19
309	20240906	133600	1900697350	24000	23950	24000	23950	118
310	20240906	133500	1897869450	24000	24000	24000	24000	0
311	20240906	133400	1897869450	24000	23950	24000	23950	56
312	20240906	133300	1896527900	23950	23950	23950	23950	2
313	20240906	133200	1896480000	24000	24000	24000	23950	42
314	20240906	133100	1895472150	23950	23950	23950	23950	0
315	20240906	133000	1895472150	23950	24000	24000	23950	5
316	20240906	132900	1895352350	24000	24000	24000	23950	137
317	20240906	132800	1892066950	23950	23950	23950	23950	258
318	20240906	132700	1885887850	24000	24000	24000	24000	8
319	20240906	132600	1885695850	23950	24000	24000	23950	77
320	20240906	132500	1883850100	23950	24000	24000	23950	6
321	20240906	132400	1883706350	24000	24000	24000	24000	7
322	20240906	132300	1883538350	24000	24000	24000	24000	13
323	20240906	132200	1883226350	24000	24000	24000	24000	37
324	20240906	132100	1882338350	23950	23950	23950	23950	50
325	20240906	132000	1881140850	24000	24000	24000	24000	7
326	20240906	131900	1880972850	23950	24000	24000	23950	106
327	20240906	131800	1878432350	24000	24000	24000	24000	3
328	20240906	131700	1878360350	24000	23950	24000	23950	92
329	20240906	131600	1876154750	24000	24000	24000	24000	31
330	20240906	131500	1875410750	23950	24000	24000	23950	7
331	20240906	131400	1875242800	24000	24000	24000	24000	3
332	20240906	131300	1875170800	24000	24000	24000	24000	11
333	20240906	131200	1874906800	24000	24050	24050	24000	45
334	20240906	131100	1873824800	24000	24000	24000	24000	2
335	20240906	131000	1873776800	24000	24050	24050	24000	18
336	20240906	130900	1873344300	23950	24000	24000	23950	72
337	20240906	130800	1871616450	24000	24000	24000	23950	15
338	20240906	130700	1871256700	24000	24000	24000	24000	2893
339	20240906	130600	1801824700	24050	24050	24050	24050	40
340	20240906	130500	1800862700	24050	24050	24050	24050	9
341	20240906	130400	1800646250	24050	24000	24050	24000	205
342	20240906	130300	1795716150	24050	24050	24050	24050	7
343	20240906	130200	1795547800	24050	24000	24050	24000	99
344	20240906	130100	1793170400	24050	24050	24050	24050	26
345	20240906	130000	1792545100	24050	24000	24050	24000	139
346	20240906	125900	1789203750	24050	24000	24050	24000	63
347	20240906	125800	1787690150	24000	24050	24050	24000	47
348	20240906	125700	1786561800	24050	24000	24050	24000	39
349	20240906	125600	1785625750	24050	24050	24050	24050	35
350	20240906	125500	1784784000	24000	24000	24000	24000	55
351	20240906	125400	1783464000	24000	24000	24000	24000	52
352	20240906	125300	1782216000	24050	24000	24050	24000	107
353	20240906	125200	1779647650	24050	24050	24050	24050	31
354	20240906	125100	1778902100	24050	24050	24050	24000	213
355	20240906	125000	1773781650	24050	24050	24050	24050	27
356	20240906	124900	1773132300	24050	24050	24050	24000	60
357	20240906	124800	1771689550	24050	24050	24050	24050	3
358	20240906	124700	1771617400	24050	24050	24050	24050	0
359	20240906	124600	1771617400	24050	24050	24050	24050	8
360	20240906	124500	1771425000	24050	24050	24050	24000	72
361	20240906	124400	1769695200	24050	24050	24050	24050	7
362	20240906	124300	1769526850	24000	24000	24000	24000	43
363	20240906	124200	1768494850	24050	24050	24050	24050	49
364	20240906	124100	1767316400	24050	24050	24050	24050	109
365	20240906	124000	1764694950	24050	24050	24050	24050	5
366	20240906	123900	1764574700	24050	24000	24050	24000	87
367	20240906	123800	1762484750	24050	24050	24050	24050	135
368	20240906	123700	1759238000	24050	24050	24050	24050	164
369	20240906	123600	1755293800	24000	24050	24050	24000	81
370	20240906	123500	1753347950	24050	24050	24050	24050	523
371	20240906	123400	1740769800	24050	24050	24050	24050	6
372	20240906	123300	1740625500	24050	24050	24050	24050	1
373	20240906	123200	1740601450	24050	24000	24050	24000	116
374	20240906	123100	1737815400	24000	24000	24000	24000	17
375	20240906	123000	1737407400	24000	24000	24000	24000	34
376	20240906	122900	1736591400	24050	24050	24050	24050	38
377	20240906	122800	1735677500	24000	24050	24050	24000	602
378	20240906	122700	1721229400	24050	24050	24050	24050	6
379	20240906	122600	1721085100	24050	24050	24050	24050	0
380	20240906	122500	1721085100	24050	24050	24050	24000	42
381	20240906	122400	1720075150	24000	24000	24000	24000	0
382	20240906	122300	1720075150	24000	24000	24000	24000	215
383	20240906	122200	1714915150	24050	24000	24050	24000	219
384	20240906	122100	1709657050	24000	24000	24000	24000	0
385	20240906	122000	1709657050	24000	24000	24000	24000	19
386	20240906	121900	1709201050	24000	24000	24000	24000	68
387	20240906	121800	1707569050	24000	24000	24000	24000	41
388	20240906	121700	1706585050	24000	24000	24000	24000	2
389	20240906	121600	1706537050	24000	24050	24050	24000	18
390	20240906	121500	1706104900	24050	24000	24050	24000	48
391	20240906	121400	1704951050	24000	24000	24000	24000	831
392	20240906	121300	1685007050	23950	24000	24000	23950	14
393	20240906	121200	1684671350	24000	24000	24000	24000	43
394	20240906	121100	1683639350	24000	24000	24000	24000	0
395	20240906	121000	1683639350	24000	24000	24000	24000	29
396	20240906	120900	1682943350	24000	24000	24000	24000	35
397	20240906	120800	1682103350	24000	23950	24000	23950	757
398	20240906	120700	1663942500	23950	23950	24000	23950	366
399	20240906	120600	1655159300	23950	24000	24000	23950	135
400	20240906	120500	1651920100	23950	23950	24000	23950	101
401	20240906	120400	1649499500	23950	23950	23950	23950	24
402	20240906	120300	1648924700	24000	23950	24000	23950	52
403	20240906	120200	1647679000	23950	23950	24000	23950	44
404	20240906	120100	1646623800	23950	23950	24000	23950	89
405	20240906	120000	1644491850	23950	23950	24000	23950	39
406	20240906	115900	1643557350	24000	24000	24000	23950	315
407	20240906	115800	1636010600	24000	24000	24000	23950	119
408	20240906	115700	1633159150	23950	23950	24000	23950	156
409	20240906	115600	1629416950	24000	23950	24000	23950	321
410	20240906	115500	1621716500	23950	23950	24000	23950	129
411	20240906	115400	1618622400	24000	24000	24000	23950	58
412	20240906	115300	1617231850	24000	23950	24000	23950	407
413	20240906	115200	1607483150	24000	23950	24000	23950	116
414	20240906	115100	1604701400	23950	23950	24000	23950	62
415	20240906	115000	1603215150	23950	24000	24000	23950	108
416	20240906	114900	1600626650	23950	23950	24000	23950	109
417	20240906	114800	1598012500	23950	23950	24000	23950	53
418	20240906	114700	1596742350	23950	23950	24000	23950	110
419	20240906	114600	1594106450	24000	23950	24000	23950	173
420	20240906	114500	1589956200	24000	23950	24000	23950	127
421	20240906	114400	1586911850	23950	23950	24000	23950	78
422	20240906	114300	1585041550	23950	24000	24000	23950	174
423	20240906	114200	1580867400	24000	23950	24000	23950	128
424	20240906	114100	1577799000	24000	24000	24000	23950	40
425	20240906	114000	1576839750	24000	24000	24000	23950	46
426	20240906	113900	1575736400	24000	24000	24000	23950	129
427	20240906	113800	1572643600	23950	24000	24000	23950	78
428	20240906	113700	1570772750	24000	24000	24000	23950	62
429	20240906	113600	1569285400	24000	24000	24000	23950	135
430	20240906	113500	1566051100	24000	24000	24000	23950	125
431	20240906	113400	1563054450	24000	24000	24000	23950	58
432	20240906	113300	1561663550	23950	24000	24000	23950	39
433	20240906	113200	1560728500	24000	24000	24000	23950	89
434	20240906	113100	1558593150	23950	24000	24000	23950	160
435	20240906	113000	1554758200	24000	24000	24000	23950	40
436	20240906	112900	1553798850	24000	23950	24000	23950	78
437	20240906	112800	1551929500	24000	24000	24000	23950	82
438	20240906	112700	1549962200	23950	24000	24000	23950	59
439	20240906	112600	1548547350	24000	24000	24000	23950	163
440	20240906	112500	1544635550	23950	24000	24000	23950	94
441	20240906	112400	1542380800	24000	24000	24000	23950	119
442	20240906	112300	1539525450	24000	24000	24000	23950	98
443	20240906	112200	1537176200	24000	24000	24000	23950	129
444	20240906	112100	1534081350	24000	24000	24000	23950	39
445	20240906	112000	1533146000	24000	24050	24050	24000	64
446	20240906	111900	1531608900	24050	24000	24050	24000	67
447	20240906	111800	1529999450	24000	23950	24000	23950	204
448	20240906	111700	1525103900	23950	23950	24000	23950	118
449	20240906	111600	1522275750	23950	24050	24050	23950	95
450	20240906	111500	1519995350	24050	24050	24050	24000	85
451	20240906	111400	1517951550	24050	24000	24050	24000	885
452	20240906	111300	1496708150	24050	24050	24050	24000	66
453	20240906	111200	1495121300	24050	24050	24050	24000	90
454	20240906	111100	1492958200	24050	24050	24050	24000	32
455	20240906	111000	1492189050	24050	24000	24050	24000	39
456	20240906	110900	1491251500	24000	24050	24050	24000	79
457	20240906	110800	1489354200	24050	24050	24050	24000	101
458	20240906	110700	1486927050	24050	24050	24050	24000	48
459	20240906	110600	1485773550	24050	23950	24050	23950	103
460	20240906	110500	1483302850	23950	24000	24000	23950	124
461	20240906	110400	1480329600	24050	24000	24050	24000	164
462	20240906	110300	1476392050	24000	24050	24050	24000	106
463	20240906	110200	1473846650	24000	24050	24050	24000	71
464	20240906	110100	1472139550	24050	24000	24050	23950	124
465	20240906	110000	1469163550	24000	24000	24050	23950	84
466	20240906	105900	1467147150	24050	24050	24050	24000	30
467	20240906	105800	1466426100	24050	24000	24050	24000	76
468	20240906	105700	1464601400	24000	24050	24050	24000	853
469	20240906	105600	1444129200	24050	24000	24050	24000	43
470	20240906	105500	1443095500	24000	24000	24050	24000	877
471	20240906	105400	1422043900	24050	24050	24050	24000	47
472	20240906	105300	1420913850	24050	24050	24050	24050	56
473	20240906	105200	1419567050	24050	24050	24050	24000	172
474	20240906	105100	1415430850	24050	24050	24050	24050	50
475	20240906	105000	1414228350	24100	24100	24100	24050	49
476	20240906	104900	1413047900	24100	24100	24100	24050	55
477	20240906	104800	1411722850	24100	24050	24100	24050	123
478	20240906	104700	1408759450	24050	24100	24100	24050	81
479	20240906	104600	1406809250	24100	24100	24100	24050	47
480	20240906	104500	1405677450	24100	24050	24100	24050	130
481	20240906	104400	1402547450	24100	24050	24100	24000	413
482	20240906	104300	1392613700	24050	24000	24100	23950	1159
483	20240906	104200	1364801000	24000	24000	24000	23950	78
484	20240906	104100	1362929450	24000	24000	24000	23950	74
485	20240906	104000	1361153900	24000	24000	24000	24000	76
486	20240906	103900	1359329900	24000	24000	24000	24000	36
487	20240906	103800	1358465900	24000	24000	24000	23950	114
488	20240906	103700	1355730350	24000	24000	24000	23950	157
489	20240906	103600	1351962550	24000	24000	24000	24000	37
490	20240906	103500	1351074550	24000	24000	24000	23950	162
491	20240906	103400	1347187350	24000	24000	24000	24000	69
492	20240906	103300	1345531350	24000	24000	24000	24000	29
493	20240906	103200	1344835350	24000	24000	24000	23950	88
494	20240906	103100	1342723850	24000	24000	24000	24000	69
495	20240906	103000	1341067850	24000	24000	24000	24000	62
496	20240906	102900	1339579850	24000	24050	24050	24000	743
497	20240906	102800	1321747400	24050	24050	24050	24000	239
498	20240906	102700	1316006900	24050	23950	24050	23950	3069
499	20240906	102600	1242489750	23950	23900	23950	23900	116
500	20240906	102500	1239713600	23950	23950	23950	23950	70
501	20240906	102400	1238037100	23950	23950	23950	23900	57
502	20240906	102300	1236672700	23950	23950	23950	23900	58
503	20240906	102200	1235285650	23950	23900	23950	23900	1154
504	20240906	102100	1207704750	23900	23900	23900	23900	102
505	20240906	102000	1205266950	23900	23900	23900	23900	62
506	20240906	101900	1203785150	23900	23900	23900	23900	40
507	20240906	101800	1202829150	23900	23900	23900	23900	90
508	20240906	101700	1200678150	23900	23900	23900	23850	245
509	20240906	101600	1194834250	23900	23900	23900	23900	147
510	20240906	101500	1191320950	23900	23950	23950	23900	1211
511	20240906	101400	1162376100	23900	23900	23900	23850	1891
512	20240906	101300	1117181250	23850	23900	23900	23850	113
513	20240906	101200	1114483050	23900	23900	23900	23900	88
514	20240906	101100	1112379850	23900	23900	23900	23850	191
515	20240906	101000	1107822150	23900	23850	23900	23850	91
516	20240906	100900	1105650200	23850	23850	23850	23800	269
517	20240906	100800	1099243800	23850	23850	23900	23850	94
518	20240906	100700	1097001000	23850	23900	23900	23850	3058
519	20240906	100600	1024066150	23900	23900	23900	23900	2067
520	20240906	100500	974664850	23900	23900	23900	23850	1060
521	20240906	100400	949381850	23950	23900	23950	23900	2009
522	20240906	100300	901361050	23900	23900	23900	23850	430
523	20240906	100200	891096550	23900	23900	23900	23850	350
524	20240906	100100	882746550	23900	23900	23900	23900	134
525	20240906	100000	879543950	23900	23900	23900	23900	144
526	20240906	095900	876102350	23900	23900	23900	23900	102
527	20240906	095800	873664550	23850	23900	23900	23850	85
528	20240906	095700	871635450	23900	23900	23900	23850	2153
529	20240906	095600	820282200	23900	23800	23900	23800	2627
530	20240906	095500	757678200	23800	23850	23850	23800	120
531	20240906	095400	754820400	23850	23850	23850	23800	159
532	20240906	095300	751028750	23850	23900	23900	23850	51
533	20240906	095200	749812350	23850	23850	23850	23850	178
534	20240906	095100	745567050	23850	23800	23850	23800	68
535	20240906	095000	743947050	23800	23800	23850	23800	150
536	20240906	094900	740377000	23750	23800	23800	23750	4474
537	20240906	094800	633895850	23800	23800	23850	23800	54
538	20240906	094700	632609200	23850	23850	23850	23850	312
539	20240906	094600	625168000	23850	23850	23850	23800	549
540	20240906	094500	612074400	23850	23850	23850	23850	90
541	20240906	094400	609927900	23900	23850	23900	23850	471
542	20240906	094300	598694150	23850	23850	23850	23850	127
543	20240906	094200	595665200	23850	23850	23850	23850	22
544	20240906	094100	595140500	23850	23850	23850	23800	202
545	20240906	094000	590329400	23850	23900	23900	23800	239
546	20240906	093900	584639800	23900	23800	23900	23750	1185
547	20240906	093800	556407850	23800	23850	23850	23800	1617
548	20240906	093700	517914550	23850	23850	23850	23800	1589
549	20240906	093600	480091900	23900	23900	23900	23900	6
550	20240906	093500	479948500	23850	23900	23900	23850	221
551	20240906	093400	474676200	23850	23900	23900	23800	411
552	20240906	093300	464874200	23850	23900	23900	23850	1611
553	20240906	093200	426451650	23900	23900	23900	23850	347
554	20240906	093100	418161800	23900	23900	23900	23850	1761
555	20240906	093000	376160050	23900	23950	23950	23850	808
556	20240906	092900	356873200	23900	23950	23950	23900	2092
557	20240906	092800	306869800	23950	23950	23950	23950	363
558	20240906	092700	298175950	23950	23950	24000	23950	533
559	20240906	092600	285409850	24000	24000	24000	24000	81
560	20240906	092500	283465850	24000	24000	24000	24000	13
561	20240906	092400	283153850	24000	23900	24000	23900	720
562	20240906	092300	265908450	23950	24000	24000	23950	1191
563	20240906	092200	237370100	24000	24000	24100	23950	156
564	20240906	092100	233627800	24100	24050	24100	24000	3819
565	20240906	092000	141890250	24050	24150	24150	24050	501
566	20240906	091900	129822900	24100	24100	24150	24100	259
567	20240906	091800	123580950	24100	24100	24100	24100	58
568	20240906	091700	122183150	24100	24100	24100	24100	471
569	20240906	091600	110832050	24150	24150	24150	24100	51
570	20240906	091500	109601800	24150	24150	24150	24150	1
571	20240906	091400	109577650	24150	24150	24150	24100	1112
572	20240906	091300	82777850	24150	24150	24150	24150	100
573	20240906	091200	80362850	24150	24200	24200	24150	428
574	20240906	091100	70026500	24200	24200	24200	24150	88
575	20240906	091000	67897050	24150	24150	24200	24150	209
576	20240906	090900	62847850	24150	24150	24150	24150	228
577	20240906	090800	57341650	24150	24150	24150	24150	16
578	20240906	090700	56955250	24200	24200	24200	24150	7
579	20240906	090600	56786100	24200	24250	24250	24200	4
580	20240906	090500	56689250	24200	24200	24200	24200	70
581	20240906	090400	54995250	24200	24250	24250	24200	927
582	20240906	090300	32558450	24250	24250	24250	24200	23
583	20240906	090200	32000950	24250	24250	24250	24250	197
584	20240906	090100	27223700	24250	24250	24250	24250	28
585	20240906	090000	26544700	24250	24450	24450	24250	1090