KissMeData/000720/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	183200	8641711850	29800	29800	29800	29800	22844
3	20240910	183100	8641711850	29800	29800	29800	29800	0
4	20240910	183000	8641711850	29800	29800	29800	29800	0
5	20240910	182900	8641711850	29800	29800	29800	29800	0
6	20240910	182800	8641711850	29800	29800	29800	29800	0
7	20240910	182700	8641711850	29800	29800	29800	29800	0
8	20240910	182600	8641711850	29800	29800	29800	29800	0
9	20240910	182500	8641711850	29800	29800	29800	29800	0
10	20240910	182400	8641711850	29800	29800	29800	29800	0
11	20240910	182300	8641711850	29800	29800	29800	29800	0
12	20240910	182200	8641711850	29800	29800	29800	29800	0
13	20240910	182100	8641711850	29800	29800	29800	29800	0
14	20240910	182000	8641711850	29800	29800	29800	29800	0
15	20240910	181900	8641711850	29800	29800	29800	29800	0
16	20240910	181800	8641711850	29800	29800	29800	29800	0
17	20240910	181700	8641711850	29800	29800	29800	29800	0
18	20240910	181600	8641711850	29800	29800	29800	29800	0
19	20240910	181500	8641711850	29800	29800	29800	29800	0
20	20240910	181400	8641711850	29800	29800	29800	29800	0
21	20240910	181300	8641711850	29800	29800	29800	29800	0
22	20240910	181200	8641711850	29800	29800	29800	29800	0
23	20240910	181100	8641711850	29800	29800	29800	29800	0
24	20240910	181000	8641711850	29800	29800	29800	29800	0
25	20240910	180900	8641711850	29800	29800	29800	29800	0
26	20240910	180800	8641711850	29800	29800	29800	29800	0
27	20240910	180700	8641711850	29800	29800	29800	29800	0
28	20240910	180600	8641711850	29800	29800	29800	29800	0
29	20240910	180500	8641711850	29800	29800	29800	29800	0
30	20240910	180400	8641711850	29800	29800	29800	29800	0
31	20240910	180300	8641711850	29800	29800	29800	29800	0
32	20240910	180200	8641711850	29800	29800	29800	29800	22844
33	20240910	180100	8641711850	29800	29800	29800	29800	0
34	20240910	180000	8641711850	29800	29800	29800	29800	0
35	20240910	175900	8641711850	29800	29800	29800	29800	0
36	20240910	175800	8641711850	29800	29800	29800	29800	0
37	20240910	175700	8641711850	29800	29800	29800	29800	0
38	20240910	175600	8641711850	29800	29800	29800	29800	0
39	20240910	175500	8641711850	29800	29800	29800	29800	0
40	20240910	175400	8641711850	29800	29800	29800	29800	0
41	20240910	175300	8641711850	29800	29800	29800	29800	0
42	20240910	175200	8641711850	29800	29800	29800	29800	0
43	20240910	175100	8641711850	29800	29800	29800	29800	0
44	20240910	175000	8641711850	29800	29800	29800	29800	0
45	20240910	174900	8641711850	29800	29800	29800	29800	0
46	20240910	174800	8641711850	29800	29800	29800	29800	0
47	20240910	174700	8641711850	29800	29800	29800	29800	0
48	20240910	174600	8641711850	29800	29800	29800	29800	0
49	20240910	174500	8641711850	29800	29800	29800	29800	0
50	20240910	174400	8641711850	29800	29800	29800	29800	0
51	20240910	174300	8641711850	29800	29800	29800	29800	0
52	20240910	174200	8641711850	29800	29800	29800	29800	0
53	20240910	174100	8641711850	29800	29800	29800	29800	0
54	20240910	174000	8641711850	29800	29800	29800	29800	0
55	20240910	173900	8641711850	29800	29800	29800	29800	0
56	20240910	173800	8641711850	29800	29800	29800	29800	0
57	20240910	173700	8641711850	29800	29800	29800	29800	0
58	20240910	173600	8641711850	29800	29800	29800	29800	0
59	20240910	173500	8641711850	29800	29800	29800	29800	0
60	20240910	173400	8641711850	29800	29800	29800	29800	0
61	20240910	173300	8641711850	29800	29800	29800	29800	0
62	20240910	173200	8641711850	29800	29800	29800	29800	22844
63	20240910	173100	8641711850	29800	29800	29800	29800	0
64	20240910	173000	8641711850	29800	29800	29800	29800	0
65	20240910	172900	8641711850	29800	29800	29800	29800	0
66	20240910	172800	8641711850	29800	29800	29800	29800	0
67	20240910	172700	8641711850	29800	29800	29800	29800	0
68	20240910	172600	8641711850	29800	29800	29800	29800	0
69	20240910	172500	8641711850	29800	29800	29800	29800	0
70	20240910	172400	8641711850	29800	29800	29800	29800	0
71	20240910	172300	8641711850	29800	29800	29800	29800	0
72	20240910	172200	8641711850	29800	29800	29800	29800	0
73	20240910	172100	8641711850	29800	29800	29800	29800	0
74	20240910	172000	8641711850	29800	29800	29800	29800	0
75	20240910	171900	8641711850	29800	29800	29800	29800	0
76	20240910	171800	8641711850	29800	29800	29800	29800	0
77	20240910	171700	8641711850	29800	29800	29800	29800	0
78	20240910	171600	8641711850	29800	29800	29800	29800	0
79	20240910	171500	8641711850	29800	29800	29800	29800	0
80	20240910	171400	8641711850	29800	29800	29800	29800	0
81	20240910	171300	8641711850	29800	29800	29800	29800	0
82	20240910	171200	8641711850	29800	29800	29800	29800	0
83	20240910	171100	8641711850	29800	29800	29800	29800	0
84	20240910	171000	8641711850	29800	29800	29800	29800	0
85	20240910	170900	8641711850	29800	29800	29800	29800	0
86	20240910	170800	8641711850	29800	29800	29800	29800	0
87	20240910	170700	8641711850	29800	29800	29800	29800	0
88	20240910	170600	8641711850	29800	29800	29800	29800	0
89	20240910	170500	8641711850	29800	29800	29800	29800	0
90	20240910	170400	8641711850	29800	29800	29800	29800	0
91	20240910	170300	8641711850	29800	29800	29800	29800	0
92	20240910	170200	8641711850	29800	29800	29800	29800	22844
93	20240910	170100	8641711850	29800	29800	29800	29800	0
94	20240910	170000	8641711850	29800	29800	29800	29800	0
95	20240910	165900	8641711850	29800	29800	29800	29800	0
96	20240910	165800	8641711850	29800	29800	29800	29800	0
97	20240910	165700	8641711850	29800	29800	29800	29800	0
98	20240910	165600	8641711850	29800	29800	29800	29800	0
99	20240910	165500	8641711850	29800	29800	29800	29800	0
100	20240910	165400	8641711850	29800	29800	29800	29800	0
101	20240910	165300	8641711850	29800	29800	29800	29800	0
102	20240910	165200	8641711850	29800	29800	29800	29800	0
103	20240910	165100	8641711850	29800	29800	29800	29800	0
104	20240910	165000	8641711850	29800	29800	29800	29800	0
105	20240910	164900	8641711850	29800	29800	29800	29800	0
106	20240910	164800	8641711850	29800	29800	29800	29800	0
107	20240910	164700	8641711850	29800	29800	29800	29800	0
108	20240910	164600	8641711850	29800	29800	29800	29800	0
109	20240910	164500	8641711850	29800	29800	29800	29800	0
110	20240910	164400	8641711850	29800	29800	29800	29800	0
111	20240910	164300	8641711850	29800	29800	29800	29800	0
112	20240910	164200	8641711850	29800	29800	29800	29800	0
113	20240910	164100	8641711850	29800	29800	29800	29800	0
114	20240910	164000	8641711850	29800	29800	29800	29800	0
115	20240910	163900	8641711850	29800	29800	29800	29800	0
116	20240910	163800	8641711850	29800	29800	29800	29800	0
117	20240910	163700	8641711850	29800	29800	29800	29800	0
118	20240910	163600	8641711850	29800	29800	29800	29800	0
119	20240910	163500	8641711850	29800	29800	29800	29800	0
120	20240910	163400	8641711850	29800	29800	29800	29800	0
121	20240910	163300	8641711850	29800	29800	29800	29800	0
122	20240910	163200	8641711850	29800	29800	29800	29800	22844
123	20240910	163100	8641711850	29800	29800	29800	29800	0
124	20240910	163000	8641711850	29800	29800	29800	29800	0
125	20240910	162900	8641711850	29800	29800	29800	29800	0
126	20240910	162800	8641711850	29800	29800	29800	29800	0
127	20240910	162700	8641711850	29800	29800	29800	29800	0
128	20240910	162600	8641711850	29800	29800	29800	29800	0
129	20240910	162500	8641711850	29800	29800	29800	29800	0
130	20240910	162400	8641711850	29800	29800	29800	29800	0
131	20240910	162300	8641711850	29800	29800	29800	29800	0
132	20240910	162200	8641711850	29800	29800	29800	29800	0
133	20240910	162100	8641711850	29800	29800	29800	29800	0
134	20240910	162000	8641711850	29800	29800	29800	29800	0
135	20240910	161900	8641711850	29800	29800	29800	29800	0
136	20240910	161800	8641711850	29800	29800	29800	29800	0
137	20240910	161700	8641711850	29800	29800	29800	29800	0
138	20240910	161600	8641711850	29800	29800	29800	29800	0
139	20240910	161500	8641711850	29800	29800	29800	29800	0
140	20240910	161400	8641711850	29800	29800	29800	29800	0
141	20240910	161300	8641711850	29800	29800	29800	29800	0
142	20240910	161200	8641711850	29800	29800	29800	29800	0
143	20240910	161100	8641711850	29800	29800	29800	29800	0
144	20240910	161000	8641711850	29800	29800	29800	29800	0
145	20240910	160900	8641711850	29800	29800	29800	29800	0
146	20240910	160800	8641711850	29800	29800	29800	29800	0
147	20240910	160700	8641711850	29800	29800	29800	29800	0
148	20240910	160600	8641711850	29800	29800	29800	29800	0
149	20240910	160500	8641711850	29800	29800	29800	29800	0
150	20240910	160400	8641711850	29800	29800	29800	29800	0
151	20240910	160300	8641711850	29800	29800	29800	29800	0
152	20240910	160200	8641711850	29800	29800	29800	29800	22844
153	20240910	160100	8641711850	29800	29800	29800	29800	0
154	20240910	160000	8641711850	29800	29800	29800	29800	0
155	20240910	155900	8641711850	29800	29800	29800	29800	0
156	20240910	155800	8641711850	29800	29800	29800	29800	0
157	20240910	155700	8641711850	29800	29800	29800	29800	0
158	20240910	155600	8641711850	29800	29800	29800	29800	0
159	20240910	155500	8641711850	29800	29800	29800	29800	0
160	20240910	155400	8641711850	29800	29800	29800	29800	0
161	20240910	155300	8641711850	29800	29800	29800	29800	0
162	20240910	155200	8641711850	29800	29800	29800	29800	0
163	20240910	155100	8641711850	29800	29800	29800	29800	0
164	20240910	155000	8641711850	29800	29800	29800	29800	0
165	20240910	154900	8641711850	29800	29800	29800	29800	0
166	20240910	154800	8641711850	29800	29800	29800	29800	0
167	20240910	154700	8641711850	29800	29800	29800	29800	0
168	20240910	154600	8641711850	29800	29800	29800	29800	0
169	20240910	154500	8641711850	29800	29800	29800	29800	0
170	20240910	154400	8641711850	29800	29800	29800	29800	0
171	20240910	154300	8641711850	29800	29800	29800	29800	0
172	20240910	154200	8641711850	29800	29800	29800	29800	0
173	20240910	154100	8641711850	29800	29800	29800	29800	0
174	20240910	154000	8641711850	29800	29800	29800	29800	0
175	20240910	153900	8641711850	29800	29800	29800	29800	0
176	20240910	153800	8641711850	29800	29800	29800	29800	0
177	20240910	153700	8641711850	29800	29800	29800	29800	0
178	20240910	153600	8641711850	29800	29800	29800	29800	0
179	20240910	153500	8641711850	29800	29800	29800	29800	0
180	20240910	153400	8641711850	29800	29800	29800	29800	0
181	20240910	153300	8641711850	29800	29800	29800	29800	0
182	20240910	153200	8641711850	29800	29800	29800	29800	22844
183	20240910	153100	8641711850	29800	29800	29800	29800	0
184	20240910	153000	8641711850	29800	29800	29800	29800	22844
185	20240910	152900	7960960650	29800	29800	29800	29800	0
186	20240910	152800	7960960650	29800	29800	29800	29800	0
187	20240910	152700	7960960650	29800	29800	29800	29800	0
188	20240910	152600	7960960650	29800	29800	29800	29800	0
189	20240910	152500	7960960650	29800	29800	29800	29800	0
190	20240910	152400	7960960650	29800	29800	29800	29800	0
191	20240910	152300	7960960650	29800	29800	29800	29800	0
192	20240910	152200	7960960650	29800	29800	29800	29800	0
193	20240910	152100	7960960650	29800	29800	29800	29800	0
194	20240910	152000	7960960650	29800	29800	29800	29800	0
195	20240910	151900	7960960650	29800	29850	29900	29800	890
196	20240910	151800	7934416050	29850	29850	29900	29850	344
197	20240910	151700	7924137800	29900	29850	29900	29800	4944
198	20240910	151600	7776608450	29850	29850	29850	29800	1005
199	20240910	151500	7746652150	29850	29800	29850	29800	1093
200	20240910	151400	7714076150	29800	29800	29850	29800	984
201	20240910	151300	7684734800	29850	29800	29850	29800	1043
202	20240910	151200	7653645150	29850	29850	29850	29800	652
203	20240910	151100	7634192100	29850	29850	29850	29800	257
204	20240910	151000	7626520900	29850	29800	29850	29800	2596
205	20240910	150900	7549036700	29800	29850	29850	29800	9547
206	20240910	150800	7264526550	29800	29850	29850	29800	434
207	20240910	150700	7251590700	29850	29850	29850	29800	1514
208	20240910	150600	7206429250	29800	29800	29850	29800	745
209	20240910	150500	7184220800	29800	29850	29850	29800	546
210	20240910	150400	7167947800	29800	29800	29850	29800	1536
211	20240910	150300	7122166650	29850	29850	29850	29800	1025
212	20240910	150200	7091610250	29850	29900	29900	29800	7777
213	20240910	150100	6859518400	29900	29850	29900	29850	3312
214	20240910	150000	6760647750	29850	29850	29900	29850	680
215	20240910	145900	6740348700	29850	29850	29900	29850	1035
216	20240910	145800	6709452950	29850	29850	29900	29850	461
217	20240910	145700	6695683650	29850	29900	29900	29850	528
218	20240910	145600	6679919400	29900	29900	29900	29850	509
219	20240910	145500	6664718250	29850	29850	29900	29850	741
220	20240910	145400	6642578150	29850	29900	29900	29850	525
221	20240910	145300	6626906500	29900	29850	29900	29850	289
222	20240910	145200	6618276800	29850	29900	29900	29850	684
223	20240910	145100	6597840600	29900	29900	29900	29850	494
224	20240910	145000	6583077850	29900	29850	29900	29850	768
225	20240910	144900	6560136850	29900	29900	29900	29850	400
226	20240910	144800	6548192250	29900	29900	29900	29850	798
227	20240910	144700	6524332750	29900	29900	29950	29850	678
228	20240910	144600	6504068250	29900	29850	29950	29850	1551
229	20240910	144500	6457710950	29850	29850	29900	29850	853
230	20240910	144400	6432224200	29900	29900	29900	29850	732
231	20240910	144300	6410354600	29900	29850	29900	29850	1637
232	20240910	144200	6361429000	29850	29850	29900	29850	615
233	20240910	144100	6343066100	29850	29850	29900	29850	952
234	20240910	144000	6314630800	29850	29900	29900	29850	450
235	20240910	143900	6301194850	29900	29900	29900	29850	516
236	20240910	143800	6285784550	29850	29900	29900	29850	331
237	20240910	143700	6275898250	29850	29850	29900	29850	562
238	20240910	143600	6259116650	29850	29850	29900	29850	311
239	20240910	143500	6249831950	29850	29850	29900	29850	3116
240	20240910	143400	6156715900	29850	29950	29950	29850	6584
241	20240910	143300	5959906550	29950	29900	29950	29900	7490
242	20240910	143200	5735953850	29950	29950	29950	29900	162
243	20240910	143100	5731109850	29900	29950	30000	29900	3330
244	20240910	143000	5631399400	29950	29950	30000	29950	172
245	20240910	142900	5626246900	30000	29950	30000	29950	377
246	20240910	142800	5614955550	29950	30000	30000	29950	1302
247	20240910	142700	5575904100	30000	29950	30000	29950	381
248	20240910	142600	5564491050	29950	29950	30000	29950	312
249	20240910	142500	5555146600	30000	29950	30000	29950	215
250	20240910	142400	5548707100	29950	30000	30000	29950	469
251	20240910	142300	5534660300	29950	29950	30000	29950	220
252	20240910	142200	5528071250	29950	30000	30000	29900	839
253	20240910	142100	5502941550	29950	29950	29950	29900	301
254	20240910	142000	5493939950	29900	29950	30000	29900	538
255	20240910	141900	5477834050	29950	30000	30000	29950	200
256	20240910	141800	5471842650	30000	29950	30000	29950	390
257	20240910	141700	5460161300	29950	29950	30000	29950	283
258	20240910	141600	5451685300	29950	29950	30000	29950	439
259	20240910	141500	5438536300	29950	29950	30000	29950	313
260	20240910	141400	5429161800	29950	29950	30000	29900	360
261	20240910	141300	5418386200	29900	29950	29950	29900	1388
262	20240910	141200	5376829400	29900	29900	29950	29900	478
263	20240910	141100	5362533950	29900	29950	29950	29900	504
264	20240910	141000	5347458600	29950	29900	29950	29900	519
265	20240910	140900	5331936000	29900	29950	29950	29900	1566
266	20240910	140800	5285047200	29950	29950	30000	29950	267
267	20240910	140700	5277050450	29950	29950	29950	29900	298
268	20240910	140600	5268126600	29900	29950	29950	29900	827
269	20240910	140500	5243362050	29950	29900	29950	29900	1440
270	20240910	140400	5200251300	29900	29900	29950	29900	447
271	20240910	140300	5186878050	29900	29950	29950	29900	1548
272	20240910	140200	5140528450	29950	29950	30000	29950	262
273	20240910	140100	5132679900	29950	30000	30000	29950	128
274	20240910	140000	5128845950	29950	29900	30000	29900	342
275	20240910	135900	5118604000	29950	29950	29950	29900	1046
276	20240910	135800	5087280050	29900	29950	29950	29900	461
277	20240910	135700	5073485000	29900	29900	29950	29900	188
278	20240910	135600	5067856700	29950	29950	29950	29900	4148
279	20240910	135500	4943698750	29950	29950	29950	29900	685
280	20240910	135400	4923215000	29950	29950	30000	29900	11465
281	20240910	135300	4579862450	30000	30000	30000	29950	4927
282	20240910	135200	4432085800	30050	30000	30050	30000	488
283	20240910	135100	4417445550	30000	30050	30050	30000	913
284	20240910	135000	4390054800	30050	30000	30050	30000	116
285	20240910	134900	4386574400	30000	30000	30050	30000	37
286	20240910	134800	4385464150	30050	30000	30050	30000	23
287	20240910	134700	4384773750	30050	30050	30050	30000	40
288	20240910	134600	4383573050	30000	30000	30050	30000	22
289	20240910	134500	4382912950	30000	30000	30050	30000	31
290	20240910	134400	4381982850	30000	30050	30050	30000	64
291	20240910	134300	4380062700	30000	30000	30050	30000	271
292	20240910	134200	4371932600	30000	30000	30050	30000	104
293	20240910	134100	4368811300	30050	30050	30050	30000	8
294	20240910	134000	4368571150	30050	30050	30050	30000	66
295	20240910	133900	4366590700	30050	30000	30050	30000	163
296	20240910	133800	4361697850	30000	30000	30050	30000	286
297	20240910	133700	4353117700	30000	30000	30050	30000	99
298	20240910	133600	4350147650	30000	30000	30050	30000	74
299	20240910	133500	4347927600	30050	30050	30050	30000	931
300	20240910	133400	4319997200	30000	30050	30050	30000	177
301	20240910	133300	4314681350	30050	30050	30050	30000	50
302	20240910	133200	4313179800	30050	30000	30050	30000	187
303	20240910	133100	4307560750	30050	30050	30050	30000	2531
304	20240910	133000	4231623500	30050	30050	30050	30000	90
305	20240910	132900	4228921550	30050	30050	30050	30000	60
306	20240910	132800	4227118900	30000	30050	30050	30000	1618
307	20240910	132700	4178578750	30050	30050	30050	30000	1011
308	20240910	132600	4148198500	30050	30050	30050	30000	2655
309	20240910	132500	4068546550	30050	30000	30050	30000	284
310	20240910	132400	4060026000	30050	30000	30050	30000	8
311	20240910	132300	4059785950	30050	30050	30050	30000	2756
312	20240910	132200	3977105550	30050	30000	30050	30000	126
313	20240910	132100	3973325000	30050	30000	30050	30000	17
314	20240910	132000	3972814500	30000	30000	30050	30000	88
315	20240910	131900	3970172900	30050	30050	30050	30000	161
316	20240910	131800	3965337300	30050	30000	30050	30000	140
317	20240910	131700	3961136200	30050	30000	30050	30000	92
318	20240910	131600	3958376150	30000	30000	30050	30000	184
319	20240910	131500	3952855900	30000	30000	30050	30000	562
320	20240910	131400	3935975500	30050	30000	30050	30000	149
321	20240910	131300	3931503100	30050	30050	30050	30050	84
322	20240910	131200	3928978900	30000	30050	30050	30000	35
323	20240910	131100	3927927250	30050	30050	30050	30000	72
324	20240910	131000	3925766050	30050	30050	30050	30000	759
325	20240910	130900	3902959150	30050	30050	30050	30050	29
326	20240910	130800	3902087700	30050	30050	30050	30000	5064
327	20240910	130700	3750127050	30100	30050	30100	30050	88
328	20240910	130600	3747482300	30100	30100	30100	30100	507
329	20240910	130500	3732221600	30100	30100	30100	30050	39
330	20240910	130400	3731049450	30050	30050	30050	30050	466
331	20240910	130300	3717046150	30050	30050	30100	30050	24
332	20240910	130200	3716324850	30050	30050	30050	30050	66
333	20240910	130100	3714341550	30050	30100	30100	30050	104
334	20240910	130000	3711211200	30100	30100	30100	30050	71
335	20240910	125900	3709077500	30050	30050	30050	30050	2
336	20240910	125800	3709017400	30050	30050	30050	30050	0
337	20240910	125700	3709017400	30050	30050	30050	30050	356
338	20240910	125600	3698319600	30050	30050	30050	30050	31
339	20240910	125500	3697388050	30050	30050	30050	30050	40
340	20240910	125400	3696186050	30050	30050	30050	30050	16
341	20240910	125300	3695705250	30100	30100	30100	30050	182
342	20240910	125200	3690228100	30100	30050	30100	30050	1739
343	20240910	125100	3637971100	30050	30100	30100	30050	73
344	20240910	125000	3635776350	30050	30050	30100	30050	8
345	20240910	124900	3635535900	30100	30100	30100	30100	201
346	20240910	124800	3629485800	30100	30050	30100	30050	44
347	20240910	124700	3628163500	30100	30050	30100	30050	28
348	20240910	124600	3627322050	30100	30050	30100	30050	888
349	20240910	124500	3600637300	30050	30000	30050	30000	15
350	20240910	124400	3600187150	30000	30000	30000	30000	5
351	20240910	124300	3600037150	30000	30050	30050	30000	60
352	20240910	124200	3598236900	30050	30050	30050	30000	367
353	20240910	124100	3587221150	30050	30050	30050	30000	62
354	20240910	124000	3585360100	30050	30050	30050	30000	19
355	20240910	123900	3584789200	30050	30050	30050	30000	27
356	20240910	123800	3583977900	30000	30050	30050	30000	28
357	20240910	123700	3583136550	30050	30050	30050	30050	52
358	20240910	123600	3581573950	30000	30050	30050	30000	70
359	20240910	123500	3579470500	30000	30050	30050	30000	347
360	20240910	123400	3569060400	30000	30050	30050	30000	69
361	20240910	123300	3566990300	30050	30050	30050	30050	10
362	20240910	123200	3566689800	30050	30050	30050	30000	948
363	20240910	123100	3538239900	30050	30050	30050	30000	24
364	20240910	123000	3537518750	30050	30000	30050	30000	15
365	20240910	122900	3537068350	30050	30000	30050	30000	51
366	20240910	122800	3535538200	30050	30050	30050	30000	94
367	20240910	122700	3532713550	30050	30050	30050	30000	58
368	20240910	122600	3530970700	30050	30050	30050	30050	1
369	20240910	122500	3530940650	30000	30000	30050	30000	61
370	20240910	122400	3529110050	30000	30000	30000	30000	10
371	20240910	122300	3528810050	30000	30000	30000	30000	227
372	20240910	122200	3522000050	30050	30000	30050	30000	60
373	20240910	122100	3520199500	30050	30050	30050	30000	1338
374	20240910	122000	3479992650	30050	30050	30100	30050	126
375	20240910	121900	3476203350	30100	30050	30100	30050	159
376	20240910	121800	3471422700	30050	30050	30050	30050	200
377	20240910	121700	3465412700	30050	30100	30100	30050	7
378	20240910	121600	3465202100	30050	30050	30050	30050	76
379	20240910	121500	3462918300	30100	30100	30100	30050	32
380	20240910	121400	3461956600	30100	30100	30100	30050	15
381	20240910	121300	3461505150	30050	30050	30050	30050	111
382	20240910	121200	3458169600	30050	30050	30050	30050	421
383	20240910	121100	3445518550	30050	30100	30100	30050	24
384	20240910	121000	3444796700	30100	30150	30150	30050	2982
385	20240910	120900	3355037900	30150	30100	30150	30100	2
386	20240910	120800	3354977650	30100	30150	30150	30100	11
387	20240910	120700	3354646050	30100	30100	30100	30100	0
388	20240910	120600	3354646050	30100	30150	30150	30100	159
389	20240910	120500	3349860000	30150	30150	30150	30150	1
390	20240910	120400	3349829850	30100	30150	30150	30100	5
391	20240910	120300	3349679150	30150	30100	30150	30100	2
392	20240910	120200	3349618900	30100	30150	30150	30100	12
393	20240910	120100	3349257600	30100	30150	30150	30100	219
394	20240910	120000	3342665200	30150	30150	30150	30100	4
395	20240910	115900	3342544700	30150	30150	30150	30150	9
396	20240910	115800	3342273350	30150	30100	30150	30100	59
397	20240910	115700	3340497350	30150	30150	30150	30150	11
398	20240910	115600	3340165700	30100	30100	30100	30100	6
399	20240910	115500	3339985100	30100	30100	30150	30100	11
400	20240910	115400	3339653600	30150	30150	30150	30150	3
401	20240910	115300	3339563150	30150	30150	30150	30100	76
402	20240910	115200	3337274800	30150	30100	30150	30100	201
403	20240910	115100	3331219700	30100	30100	30150	30100	7
404	20240910	115000	3331008850	30100	30100	30100	30100	1
405	20240910	114900	3330978750	30100	30150	30150	30100	2
406	20240910	114800	3330918500	30100	30100	30100	30100	75
407	20240910	114700	3328661000	30100	30100	30150	30100	19
408	20240910	114600	3328088750	30150	30150	30150	30150	8
409	20240910	114500	3327847550	30100	30100	30100	30100	1
410	20240910	114400	3327817450	30100	30100	30100	30100	1
411	20240910	114300	3327787350	30100	30100	30100	30100	1066
412	20240910	114200	3295700750	30100	30100	30100	30100	215
413	20240910	114100	3289229250	30050	30050	30050	30050	214
414	20240910	114000	3282798550	30050	30100	30100	30050	33
415	20240910	113900	3281806800	30100	30050	30100	30050	626
416	20240910	113800	3262995350	30100	30100	30100	30050	9
417	20240910	113700	3262724500	30050	30050	30050	30050	0
418	20240910	113600	3262724500	30050	30050	30050	30050	50
419	20240910	113500	3261222000	30050	30050	30100	30050	54
420	20240910	113400	3259599250	30050	30100	30100	30050	158
421	20240910	113300	3254844500	30100	30050	30100	30050	20
422	20240910	113200	3254242600	30050	30050	30100	30050	49
423	20240910	113100	3252769950	30050	30100	30100	30050	17
424	20240910	113000	3252258750	30050	30050	30100	30050	133
425	20240910	112900	3248256200	30050	30050	30050	30050	45
426	20240910	112800	3246903950	30100	30100	30100	30100	7
427	20240910	112700	3246693250	30050	30050	30100	30050	14
428	20240910	112600	3246272450	30100	30050	30100	30050	8
429	20240910	112500	3246032000	30050	30050	30050	30050	0
430	20240910	112400	3246032000	30050	30100	30100	30050	45
431	20240910	112300	3244677600	30100	30100	30100	30100	3
432	20240910	112200	3244587300	30050	30050	30050	30050	13
433	20240910	112100	3244196650	30050	30050	30050	30050	0
434	20240910	112000	3244196650	30050	30100	30100	30050	2
435	20240910	111900	3244136500	30100	30100	30100	30100	3
436	20240910	111800	3244046200	30100	30050	30100	30050	61
437	20240910	111700	3242213100	30050	30050	30050	30050	5
438	20240910	111600	3242062850	30100	30100	30100	30050	72
439	20240910	111500	3239898800	30050	30000	30050	30000	476
440	20240910	111400	3225597200	30050	30050	30050	30050	81
441	20240910	111300	3223163150	30050	30050	30050	30000	153
442	20240910	111200	3218571500	30050	30050	30050	30050	136
443	20240910	111100	3214484700	30050	30050	30050	30050	272
444	20240910	111000	3206311100	30050	30100	30100	30050	438
445	20240910	110900	3193147300	30100	30050	30100	30050	76
446	20240910	110800	3190863000	30100	30050	30100	30050	13
447	20240910	110700	3190472300	30050	30050	30100	30050	802
448	20240910	110600	3166342800	30100	30100	30100	30100	214
449	20240910	110500	3159901400	30050	30100	30100	30050	742
450	20240910	110400	3137604250	30050	30100	30100	30050	320
451	20240910	110300	3127987800	30050	30050	30100	30050	182
452	20240910	110200	3122512100	30100	30100	30100	30100	9
453	20240910	110100	3122241200	30100	30100	30100	30100	25
454	20240910	110000	3121488700	30100	30100	30100	30050	57
455	20240910	105900	3119775500	30050	30050	30050	30050	0
456	20240910	105800	3119775500	30050	30050	30100	30050	969
457	20240910	105700	3090656950	30050	30000	30050	30000	289
458	20240910	105600	3081983350	30050	30000	30050	30000	342
459	20240910	105500	3071716300	30000	30000	30050	30000	262
460	20240910	105400	3063856150	30000	30000	30050	30000	231
461	20240910	105300	3056923600	30050	30000	30050	30000	320
462	20240910	105200	3047322500	30050	30000	30050	30000	227
463	20240910	105100	3040510850	30050	30000	30050	30000	1084
464	20240910	105000	3007979650	30000	30050	30050	30000	3249
465	20240910	104900	2910380100	30050	30050	30100	30050	385
466	20240910	104800	2898805300	30050	30100	30100	30050	165
467	20240910	104700	2893844850	30100	30100	30150	30100	528
468	20240910	104600	2877951250	30100	30150	30150	30100	46
469	20240910	104500	2876566600	30100	30100	30100	30100	1021
470	20240910	104400	2845834500	30100	30150	30150	30100	79
471	20240910	104300	2843454950	30150	30100	30150	30100	94
472	20240910	104200	2840625500	30150	30100	30150	30100	41
473	20240910	104100	2839391250	30150	30150	30150	30150	9
474	20240910	104000	2839119900	30150	30100	30150	30100	234
475	20240910	103900	2832067300	30150	30100	30150	30100	3
476	20240910	103800	2831976950	30150	30150	30150	30150	9
477	20240910	103700	2831705600	30150	30150	30150	30100	157
478	20240910	103600	2826973850	30150	30100	30150	30100	58
479	20240910	103500	2825227650	30100	30100	30150	30100	46
480	20240910	103400	2823843000	30100	30100	30100	30100	263
481	20240910	103300	2815926700	30100	30100	30100	30100	39
482	20240910	103200	2814752800	30100	30100	30150	30100	116
483	20240910	103100	2811261000	30100	30100	30100	30100	275
484	20240910	103000	2802983500	30150	30150	30150	30150	27
485	20240910	102900	2802169450	30150	30150	30150	30150	354
486	20240910	102800	2791496350	30150	30200	30200	30150	40
487	20240910	102700	2790290250	30200	30200	30200	30150	1364
488	20240910	102600	2749098450	30200	30150	30250	30150	1956
489	20240910	102500	2690091750	30100	30100	30100	30100	16
490	20240910	102400	2689610150	30100	30100	30150	30100	681
491	20240910	102300	2669111950	30100	30100	30100	30100	122
492	20240910	102200	2665439750	30100	30100	30100	30100	730
493	20240910	102100	2643466750	30150	30150	30150	30100	188
494	20240910	102000	2637801550	30150	30150	30150	30150	3
495	20240910	101900	2637711100	30150	30150	30150	30100	44
496	20240910	101800	2636386450	30150	30150	30150	30150	2
497	20240910	101700	2636326150	30150	30150	30150	30100	61
498	20240910	101600	2634489600	30150	30150	30150	30150	11
499	20240910	101500	2634157950	30100	30100	30100	30100	134
500	20240910	101400	2630124550	30150	30100	30150	30100	7
501	20240910	101300	2629913650	30100	30150	30150	30100	6
502	20240910	101200	2629732850	30100	30150	30150	30100	58
503	20240910	101100	2627986550	30100	30100	30100	30100	0
504	20240910	101000	2627986550	30100	30150	30150	30100	71
505	20240910	100900	2625847850	30100	30150	30150	30100	560
506	20240910	100800	2608991350	30150	30100	30150	30100	52
507	20240910	100700	2607426100	30150	30150	30150	30100	7
508	20240910	100600	2607215100	30150	30100	30150	30100	86
509	20240910	100500	2604626350	30150	30150	30150	30100	26
510	20240910	100400	2603842600	30150	30150	30150	30100	209
511	20240910	100300	2597551250	30150	30150	30150	30100	112
512	20240910	100200	2594176800	30150	30150	30150	30150	16
513	20240910	100100	2593694400	30150	30100	30150	30100	141
514	20240910	100000	2589450200	30100	30150	30150	30100	26
515	20240910	095900	2588667350	30100	30100	30150	30100	1026
516	20240910	095800	2557768300	30150	30100	30150	30100	193
517	20240910	095700	2551958350	30100	30150	30150	30100	529
518	20240910	095600	2536035400	30100	30100	30150	30100	191
519	20240910	095500	2530285900	30150	30100	30150	30100	339
520	20240910	095400	2520080750	30100	30100	30150	30050	473
521	20240910	095300	2505846550	30050	30050	30100	30050	725
522	20240910	095200	2484034550	30050	30050	30100	30050	774
523	20240910	095100	2460774600	30050	30050	30100	30050	329
524	20240910	095000	2450885800	30050	30050	30050	30000	720
525	20240910	094900	2429265850	30050	30050	30050	30000	278
526	20240910	094800	2420920650	30050	30000	30050	30000	269
527	20240910	094700	2412848850	30000	30050	30050	30000	542
528	20240910	094600	2396575750	30050	30050	30050	30000	372
529	20240910	094500	2385406000	30000	30000	30050	30000	992
530	20240910	094400	2355645650	29950	29950	30000	29950	480
531	20240910	094300	2341266300	29950	30000	30000	29950	733
532	20240910	094200	2319287250	30000	30000	30000	29950	199
533	20240910	094100	2313326250	30000	30000	30000	29950	663
534	20240910	094000	2293443100	30000	30050	30050	29950	1165
535	20240910	093900	2258487650	30050	29950	30050	29950	1631
536	20240910	093800	2209568550	30000	29950	30000	29950	1352
537	20240910	093700	2169044850	30000	30000	30000	29950	1805
538	20240910	093600	2114925450	29950	30000	30000	29950	320
539	20240910	093500	2105339450	30000	30050	30050	29950	20672
540	20240910	093400	1484596500	30100	30100	30100	30050	3586
541	20240910	093300	1376692550	30100	30100	30100	30050	351
542	20240910	093200	1366134500	30050	30150	30150	30050	515
543	20240910	093100	1350643000	30150	30150	30150	30050	197
544	20240910	093000	1344719300	30150	30100	30150	30100	490
545	20240910	092900	1329970250	30100	30150	30150	30100	193
546	20240910	092800	1324158900	30100	30150	30150	30100	429
547	20240910	092700	1311231100	30100	30150	30150	30100	326
548	20240910	092600	1301408450	30150	30150	30200	30100	849
549	20240910	092500	1275781950	30100	30100	30150	30100	1587
550	20240910	092400	1228013100	30150	30200	30200	30100	2603
551	20240910	092300	1149542500	30200	30200	30200	30150	661
552	20240910	092200	1129586850	30200	30200	30200	30200	181
553	20240910	092100	1124120650	30200	30200	30200	30150	254
554	20240910	092000	1116454350	30200	30200	30250	30150	1073
555	20240910	091900	1084050200	30200	30200	30200	30150	137
556	20240910	091800	1079919350	30150	30150	30200	30150	259
557	20240910	091700	1072110000	30150	30200	30200	30150	163
558	20240910	091600	1067195500	30150	30200	30200	30150	159
559	20240910	091500	1062401100	30250	30150	30250	30100	2203
560	20240910	091400	995968400	30150	30150	30150	30100	475
561	20240910	091300	981650250	30150	30200	30200	30100	1643
562	20240910	091200	932116500	30200	30150	30200	30150	42
563	20240910	091100	930849500	30150	30200	30200	30150	1687
564	20240910	091000	879903800	30200	30250	30250	30200	361
565	20240910	090900	868999700	30200	30200	30200	30200	221
566	20240910	090800	862325500	30200	30250	30250	30200	278
567	20240910	090700	853926750	30200	30200	30250	30200	593
568	20240910	090600	836004550	30250	30250	30300	30200	231
569	20240910	090500	829015700	30250	30250	30300	30250	292
570	20240910	090400	820182200	30250	30250	30250	30200	1379
571	20240910	090300	778468050	30250	30150	30250	30150	345
572	20240910	090200	768046250	30150	30100	30200	30000	9308
573	20240910	090100	487871750	30100	30200	30250	30100	9253
574	20240910	090000	208798600	30200	30200	30300	30200	6903