KissMeData/063160/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	194200	500457000	29800	29800	29800	29800	259
3	20240926	194100	500457000	29800	29800	29800	29800	0
4	20240926	194000	500457000	29800	29800	29800	29800	0
5	20240926	193900	500457000	29800	29800	29800	29800	0
6	20240926	193800	500457000	29800	29800	29800	29800	0
7	20240926	193700	500457000	29800	29800	29800	29800	0
8	20240926	193600	500457000	29800	29800	29800	29800	0
9	20240926	193500	500457000	29800	29800	29800	29800	0
10	20240926	193400	500457000	29800	29800	29800	29800	0
11	20240926	193300	500457000	29800	29800	29800	29800	0
12	20240926	193200	500457000	29800	29800	29800	29800	0
13	20240926	193100	500457000	29800	29800	29800	29800	0
14	20240926	193000	500457000	29800	29800	29800	29800	0
15	20240926	192900	500457000	29800	29800	29800	29800	0
16	20240926	192800	500457000	29800	29800	29800	29800	0
17	20240926	192700	500457000	29800	29800	29800	29800	0
18	20240926	192600	500457000	29800	29800	29800	29800	0
19	20240926	192500	500457000	29800	29800	29800	29800	0
20	20240926	192400	500457000	29800	29800	29800	29800	0
21	20240926	192300	500457000	29800	29800	29800	29800	0
22	20240926	192200	500457000	29800	29800	29800	29800	0
23	20240926	192100	500457000	29800	29800	29800	29800	0
24	20240926	192000	500457000	29800	29800	29800	29800	0
25	20240926	191900	500457000	29800	29800	29800	29800	0
26	20240926	191800	500457000	29800	29800	29800	29800	0
27	20240926	191700	500457000	29800	29800	29800	29800	0
28	20240926	191600	500457000	29800	29800	29800	29800	0
29	20240926	191500	500457000	29800	29800	29800	29800	0
30	20240926	191400	500457000	29800	29800	29800	29800	0
31	20240926	191300	500457000	29800	29800	29800	29800	0
32	20240926	191200	500457000	29800	29800	29800	29800	259
33	20240926	191100	500457000	29800	29800	29800	29800	0
34	20240926	191000	500457000	29800	29800	29800	29800	0
35	20240926	190900	500457000	29800	29800	29800	29800	0
36	20240926	190800	500457000	29800	29800	29800	29800	0
37	20240926	190700	500457000	29800	29800	29800	29800	0
38	20240926	190600	500457000	29800	29800	29800	29800	0
39	20240926	190500	500457000	29800	29800	29800	29800	0
40	20240926	190400	500457000	29800	29800	29800	29800	0
41	20240926	190300	500457000	29800	29800	29800	29800	0
42	20240926	190200	500457000	29800	29800	29800	29800	0
43	20240926	190100	500457000	29800	29800	29800	29800	0
44	20240926	190000	500457000	29800	29800	29800	29800	0
45	20240926	185900	500457000	29800	29800	29800	29800	0
46	20240926	185800	500457000	29800	29800	29800	29800	0
47	20240926	185700	500457000	29800	29800	29800	29800	0
48	20240926	185600	500457000	29800	29800	29800	29800	0
49	20240926	185500	500457000	29800	29800	29800	29800	0
50	20240926	185400	500457000	29800	29800	29800	29800	0
51	20240926	185300	500457000	29800	29800	29800	29800	0
52	20240926	185200	500457000	29800	29800	29800	29800	0
53	20240926	185100	500457000	29800	29800	29800	29800	0
54	20240926	185000	500457000	29800	29800	29800	29800	0
55	20240926	184900	500457000	29800	29800	29800	29800	0
56	20240926	184800	500457000	29800	29800	29800	29800	0
57	20240926	184700	500457000	29800	29800	29800	29800	0
58	20240926	184600	500457000	29800	29800	29800	29800	0
59	20240926	184500	500457000	29800	29800	29800	29800	0
60	20240926	184400	500457000	29800	29800	29800	29800	0
61	20240926	184300	500457000	29800	29800	29800	29800	0
62	20240926	184200	500457000	29800	29800	29800	29800	259
63	20240926	184100	500457000	29800	29800	29800	29800	0
64	20240926	184000	500457000	29800	29800	29800	29800	0
65	20240926	183900	500457000	29800	29800	29800	29800	0
66	20240926	183800	500457000	29800	29800	29800	29800	0
67	20240926	183700	500457000	29800	29800	29800	29800	0
68	20240926	183600	500457000	29800	29800	29800	29800	0
69	20240926	183500	500457000	29800	29800	29800	29800	0
70	20240926	183400	500457000	29800	29800	29800	29800	0
71	20240926	183300	500457000	29800	29800	29800	29800	0
72	20240926	183200	500457000	29800	29800	29800	29800	0
73	20240926	183100	500457000	29800	29800	29800	29800	0
74	20240926	183000	500457000	29800	29800	29800	29800	0
75	20240926	182900	500457000	29800	29800	29800	29800	0
76	20240926	182800	500457000	29800	29800	29800	29800	0
77	20240926	182700	500457000	29800	29800	29800	29800	0
78	20240926	182600	500457000	29800	29800	29800	29800	0
79	20240926	182500	500457000	29800	29800	29800	29800	0
80	20240926	182400	500457000	29800	29800	29800	29800	0
81	20240926	182300	500457000	29800	29800	29800	29800	0
82	20240926	182200	500457000	29800	29800	29800	29800	0
83	20240926	182100	500457000	29800	29800	29800	29800	0
84	20240926	182000	500457000	29800	29800	29800	29800	0
85	20240926	181900	500457000	29800	29800	29800	29800	0
86	20240926	181800	500457000	29800	29800	29800	29800	0
87	20240926	181700	500457000	29800	29800	29800	29800	0
88	20240926	181600	500457000	29800	29800	29800	29800	0
89	20240926	181500	500457000	29800	29800	29800	29800	0
90	20240926	181400	500457000	29800	29800	29800	29800	0
91	20240926	181300	500457000	29800	29800	29800	29800	0
92	20240926	181200	500457000	29800	29800	29800	29800	259
93	20240926	181100	500457000	29800	29800	29800	29800	0
94	20240926	181000	500457000	29800	29800	29800	29800	0
95	20240926	180900	500457000	29800	29800	29800	29800	0
96	20240926	180800	500457000	29800	29800	29800	29800	0
97	20240926	180700	500457000	29800	29800	29800	29800	0
98	20240926	180600	500457000	29800	29800	29800	29800	0
99	20240926	180500	500457000	29800	29800	29800	29800	0
100	20240926	180400	500457000	29800	29800	29800	29800	0
101	20240926	180300	500457000	29800	29800	29800	29800	0
102	20240926	180200	500457000	29800	29800	29800	29800	0
103	20240926	180100	500457000	29800	29800	29800	29800	0
104	20240926	180000	500457000	29800	29800	29800	29800	0
105	20240926	175900	500457000	29800	29800	29800	29800	0
106	20240926	175800	500457000	29800	29800	29800	29800	0
107	20240926	175700	500457000	29800	29800	29800	29800	0
108	20240926	175600	500457000	29800	29800	29800	29800	0
109	20240926	175500	500457000	29800	29800	29800	29800	0
110	20240926	175400	500457000	29800	29800	29800	29800	0
111	20240926	175300	500457000	29800	29800	29800	29800	0
112	20240926	175200	500457000	29800	29800	29800	29800	0
113	20240926	175100	500457000	29800	29800	29800	29800	0
114	20240926	175000	500457000	29800	29800	29800	29800	0
115	20240926	174900	500457000	29800	29800	29800	29800	0
116	20240926	174800	500457000	29800	29800	29800	29800	0
117	20240926	174700	500457000	29800	29800	29800	29800	0
118	20240926	174600	500457000	29800	29800	29800	29800	0
119	20240926	174500	500457000	29800	29800	29800	29800	0
120	20240926	174400	500457000	29800	29800	29800	29800	0
121	20240926	174300	500457000	29800	29800	29800	29800	0
122	20240926	174200	500457000	29800	29800	29800	29800	259
123	20240926	174100	500457000	29800	29800	29800	29800	0
124	20240926	174000	500457000	29800	29800	29800	29800	0
125	20240926	173900	500457000	29800	29800	29800	29800	0
126	20240926	173800	500457000	29800	29800	29800	29800	0
127	20240926	173700	500457000	29800	29800	29800	29800	0
128	20240926	173600	500457000	29800	29800	29800	29800	0
129	20240926	173500	500457000	29800	29800	29800	29800	0
130	20240926	173400	500457000	29800	29800	29800	29800	0
131	20240926	173300	500457000	29800	29800	29800	29800	0
132	20240926	173200	500457000	29800	29800	29800	29800	0
133	20240926	173100	500457000	29800	29800	29800	29800	0
134	20240926	173000	500457000	29800	29800	29800	29800	0
135	20240926	172900	500457000	29800	29800	29800	29800	0
136	20240926	172800	500457000	29800	29800	29800	29800	0
137	20240926	172700	500457000	29800	29800	29800	29800	0
138	20240926	172600	500457000	29800	29800	29800	29800	0
139	20240926	172500	500457000	29800	29800	29800	29800	0
140	20240926	172400	500457000	29800	29800	29800	29800	0
141	20240926	172300	500457000	29800	29800	29800	29800	0
142	20240926	172200	500457000	29800	29800	29800	29800	0
143	20240926	172100	500457000	29800	29800	29800	29800	0
144	20240926	172000	500457000	29800	29800	29800	29800	0
145	20240926	171900	500457000	29800	29800	29800	29800	0
146	20240926	171800	500457000	29800	29800	29800	29800	0
147	20240926	171700	500457000	29800	29800	29800	29800	0
148	20240926	171600	500457000	29800	29800	29800	29800	0
149	20240926	171500	500457000	29800	29800	29800	29800	0
150	20240926	171400	500457000	29800	29800	29800	29800	0
151	20240926	171300	500457000	29800	29800	29800	29800	0
152	20240926	171200	500457000	29800	29800	29800	29800	259
153	20240926	171100	500457000	29800	29800	29800	29800	0
154	20240926	171000	500457000	29800	29800	29800	29800	0
155	20240926	170900	500457000	29800	29800	29800	29800	0
156	20240926	170800	500457000	29800	29800	29800	29800	0
157	20240926	170700	500457000	29800	29800	29800	29800	0
158	20240926	170600	500457000	29800	29800	29800	29800	0
159	20240926	170500	500457000	29800	29800	29800	29800	0
160	20240926	170400	500457000	29800	29800	29800	29800	0
161	20240926	170300	500457000	29800	29800	29800	29800	0
162	20240926	170200	500457000	29800	29800	29800	29800	0
163	20240926	170100	500457000	29800	29800	29800	29800	0
164	20240926	170000	500457000	29800	29800	29800	29800	0
165	20240926	165900	500457000	29800	29800	29800	29800	0
166	20240926	165800	500457000	29800	29800	29800	29800	0
167	20240926	165700	500457000	29800	29800	29800	29800	0
168	20240926	165600	500457000	29800	29800	29800	29800	0
169	20240926	165500	500457000	29800	29800	29800	29800	0
170	20240926	165400	500457000	29800	29800	29800	29800	0
171	20240926	165300	500457000	29800	29800	29800	29800	0
172	20240926	165200	500457000	29800	29800	29800	29800	0
173	20240926	165100	500457000	29800	29800	29800	29800	0
174	20240926	165000	500457000	29800	29800	29800	29800	0
175	20240926	164900	500457000	29800	29800	29800	29800	0
176	20240926	164800	500457000	29800	29800	29800	29800	0
177	20240926	164700	500457000	29800	29800	29800	29800	0
178	20240926	164600	500457000	29800	29800	29800	29800	0
179	20240926	164500	500457000	29800	29800	29800	29800	0
180	20240926	164400	500457000	29800	29800	29800	29800	0
181	20240926	164300	500457000	29800	29800	29800	29800	0
182	20240926	164200	500457000	29800	29800	29800	29800	259
183	20240926	164100	500457000	29800	29800	29800	29800	0
184	20240926	164000	500457000	29800	29800	29800	29800	0
185	20240926	163900	500457000	29800	29800	29800	29800	0
186	20240926	163800	500457000	29800	29800	29800	29800	0
187	20240926	163700	500457000	29800	29800	29800	29800	0
188	20240926	163600	500457000	29800	29800	29800	29800	0
189	20240926	163500	500457000	29800	29800	29800	29800	0
190	20240926	163400	500457000	29800	29800	29800	29800	0
191	20240926	163300	500457000	29800	29800	29800	29800	0
192	20240926	163200	500457000	29800	29800	29800	29800	0
193	20240926	163100	500457000	29800	29800	29800	29800	0
194	20240926	163000	500457000	29800	29800	29800	29800	0
195	20240926	162900	500457000	29800	29800	29800	29800	0
196	20240926	162800	500457000	29800	29800	29800	29800	0
197	20240926	162700	500457000	29800	29800	29800	29800	0
198	20240926	162600	500457000	29800	29800	29800	29800	0
199	20240926	162500	500457000	29800	29800	29800	29800	0
200	20240926	162400	500457000	29800	29800	29800	29800	0
201	20240926	162300	500457000	29800	29800	29800	29800	0
202	20240926	162200	500457000	29800	29800	29800	29800	0
203	20240926	162100	500457000	29800	29800	29800	29800	0
204	20240926	162000	500457000	29800	29800	29800	29800	0
205	20240926	161900	500457000	29800	29800	29800	29800	0
206	20240926	161800	500457000	29800	29800	29800	29800	0
207	20240926	161700	500457000	29800	29800	29800	29800	0
208	20240926	161600	500457000	29800	29800	29800	29800	0
209	20240926	161500	500457000	29800	29800	29800	29800	0
210	20240926	161400	500457000	29800	29800	29800	29800	0
211	20240926	161300	500457000	29800	29800	29800	29800	0
212	20240926	161200	500457000	29800	29800	29800	29800	259
213	20240926	161100	500457000	29800	29800	29800	29800	0
214	20240926	161000	500457000	29800	29800	29800	29800	0
215	20240926	160900	500457000	29800	29800	29800	29800	0
216	20240926	160800	500457000	29800	29800	29800	29800	0
217	20240926	160700	500457000	29800	29800	29800	29800	0
218	20240926	160600	500457000	29800	29800	29800	29800	0
219	20240926	160500	500457000	29800	29800	29800	29800	0
220	20240926	160400	500457000	29800	29800	29800	29800	0
221	20240926	160300	500457000	29800	29800	29800	29800	0
222	20240926	160200	500457000	29800	29800	29800	29800	0
223	20240926	160100	500457000	29800	29800	29800	29800	0
224	20240926	160000	500457000	29800	29800	29800	29800	0
225	20240926	155900	500457000	29800	29800	29800	29800	0
226	20240926	155800	500457000	29800	29800	29800	29800	0
227	20240926	155700	500457000	29800	29800	29800	29800	0
228	20240926	155600	500457000	29800	29800	29800	29800	0
229	20240926	155500	500457000	29800	29800	29800	29800	0
230	20240926	155400	500457000	29800	29800	29800	29800	0
231	20240926	155300	500457000	29800	29800	29800	29800	0
232	20240926	155200	500457000	29800	29800	29800	29800	0
233	20240926	155100	500457000	29800	29800	29800	29800	0
234	20240926	155000	500457000	29800	29800	29800	29800	0
235	20240926	154900	500457000	29800	29800	29800	29800	0
236	20240926	154800	500457000	29800	29800	29800	29800	0
237	20240926	154700	500457000	29800	29800	29800	29800	0
238	20240926	154600	500457000	29800	29800	29800	29800	0
239	20240926	154500	500457000	29800	29800	29800	29800	0
240	20240926	154400	500457000	29800	29800	29800	29800	0
241	20240926	154300	500457000	29800	29800	29800	29800	0
242	20240926	154200	500457000	29800	29800	29800	29800	259
243	20240926	154100	500457000	29800	29800	29800	29800	0
244	20240926	154000	500457000	29800	29800	29800	29800	0
245	20240926	153900	500457000	29800	29800	29800	29800	0
246	20240926	153800	500457000	29800	29800	29800	29800	0
247	20240926	153700	500457000	29800	29800	29800	29800	0
248	20240926	153600	500457000	29800	29800	29800	29800	0
249	20240926	153500	500457000	29800	29800	29800	29800	0
250	20240926	153400	500457000	29800	29800	29800	29800	0
251	20240926	153300	500457000	29800	29800	29800	29800	0
252	20240926	153200	500457000	29800	29800	29800	29800	0
253	20240926	153100	500457000	29800	29800	29800	29800	0
254	20240926	153000	500457000	29800	29800	29800	29800	259
255	20240926	152900	492738800	29800	29800	29800	29800	0
256	20240926	152800	492738800	29800	29800	29800	29800	0
257	20240926	152700	492738800	29800	29800	29800	29800	0
258	20240926	152600	492738800	29800	29800	29800	29800	0
259	20240926	152500	492738800	29800	29800	29800	29800	0
260	20240926	152400	492738800	29800	29800	29800	29800	0
261	20240926	152300	492738800	29800	29800	29800	29800	0
262	20240926	152200	492738800	29800	29800	29800	29800	0
263	20240926	152100	492738800	29800	29800	29800	29800	0
264	20240926	152000	492738800	29800	29800	29800	29800	0
265	20240926	151900	492738800	29800	29800	29800	29800	67
266	20240926	151800	490742200	29750	29750	29750	29750	10
267	20240926	151700	490444700	29800	29800	29800	29800	0
268	20240926	151600	490444700	29800	29850	29850	29800	35
269	20240926	151500	489400000	29800	29800	29800	29800	0
270	20240926	151400	489400000	29800	29800	29900	29800	6
271	20240926	151300	489220900	29800	29750	29800	29750	345
272	20240926	151200	478940550	29650	29650	29650	29650	0
273	20240926	151100	478940550	29650	29650	29650	29650	352
274	20240926	151000	468503750	29650	29700	29700	29650	29
275	20240926	150900	467642550	29700	29700	29700	29700	0
276	20240926	150800	467642550	29700	29750	29750	29700	34
277	20240926	150700	466632500	29750	29750	29750	29750	0
278	20240926	150600	466632500	29750	29850	29850	29750	202
279	20240926	150500	460610550	29800	29800	29800	29800	3
280	20240926	150400	460521150	29800	29800	29800	29800	1
281	20240926	150300	460491350	29850	29850	29850	29850	0
282	20240926	150200	460491350	29850	29800	29850	29800	44
283	20240926	150100	459179550	29700	29700	29700	29700	363
284	20240926	150000	448398450	29800	29800	29800	29800	0
285	20240926	145900	448398450	29800	29800	29800	29800	0
286	20240926	145800	448398450	29800	29800	29800	29800	0
287	20240926	145700	448398450	29800	29800	29800	29800	0
288	20240926	145600	448398450	29800	29800	29800	29800	0
289	20240926	145500	448398450	29800	29800	29800	29800	0
290	20240926	145400	448398450	29800	29800	29800	29800	0
291	20240926	145300	448398450	29800	29800	29800	29800	100
292	20240926	145200	445418450	29800	29800	29800	29800	0
293	20240926	145100	445418450	29800	29800	29800	29800	0
294	20240926	145000	445418450	29800	29800	29800	29800	0
295	20240926	144900	445418450	29800	29800	29800	29800	0
296	20240926	144800	445418450	29800	29800	29800	29800	0
297	20240926	144700	445418450	29800	29800	29800	29800	0
298	20240926	144600	445418450	29800	29800	29800	29800	0
299	20240926	144500	445418450	29800	29800	29800	29800	0
300	20240926	144400	445418450	29800	29800	29800	29800	0
301	20240926	144300	445418450	29800	29800	29800	29800	0
302	20240926	144200	445418450	29800	29700	29800	29700	2
303	20240926	144100	445358950	29700	29700	29700	29700	0
304	20240926	144000	445358950	29700	29700	29700	29700	5
305	20240926	143900	445210450	29800	29800	29800	29800	0
306	20240926	143800	445210450	29800	29800	29800	29800	1
307	20240926	143700	445180650	29700	29700	29700	29700	0
308	20240926	143600	445180650	29700	29750	29750	29700	150
309	20240926	143500	440724000	29750	29750	29750	29750	0
310	20240926	143400	440724000	29750	29750	29750	29750	0
311	20240926	143300	440724000	29750	29750	29750	29750	1
312	20240926	143200	440694250	29750	29750	29750	29750	0
313	20240926	143100	440694250	29750	29750	29750	29750	0
314	20240926	143000	440694250	29750	29750	29750	29750	0
315	20240926	142900	440694250	29750	29750	29750	29750	0
316	20240926	142800	440694250	29750	29750	29750	29750	0
317	20240926	142700	440694250	29750	29750	29750	29750	0
318	20240926	142600	440694250	29750	29850	29850	29750	3
319	20240926	142500	440604800	29850	29850	29850	29850	0
320	20240926	142400	440604800	29850	29800	29850	29800	25
321	20240926	142300	439859050	29800	29800	29800	29800	10
322	20240926	142200	439561050	29700	29700	29700	29700	0
323	20240926	142100	439561050	29700	29700	29700	29700	0
324	20240926	142000	439561050	29700	29700	29700	29700	0
325	20240926	141900	439561050	29700	29700	29700	29700	0
326	20240926	141800	439561050	29700	29700	29700	29700	0
327	20240926	141700	439561050	29700	29700	29700	29700	0
328	20240926	141600	439561050	29700	29700	29700	29700	0
329	20240926	141500	439561050	29700	29700	29700	29700	0
330	20240926	141400	439561050	29700	29700	29700	29700	0
331	20240926	141300	439561050	29700	29700	29700	29700	0
332	20240926	141200	439561050	29700	29700	29700	29700	363
333	20240926	141100	428779950	29800	29800	29800	29800	0
334	20240926	141000	428779950	29800	29800	29800	29800	0
335	20240926	140900	428779950	29800	29800	29800	29800	5
336	20240926	140800	428630950	29750	29750	29750	29750	0
337	20240926	140700	428630950	29750	29750	29750	29750	2
338	20240926	140600	428571450	29750	29750	29750	29750	0
339	20240926	140500	428571450	29750	29750	29750	29750	0
340	20240926	140400	428571450	29750	29750	29750	29750	0
341	20240926	140300	428571450	29750	29750	29750	29750	0
342	20240926	140200	428571450	29750	29750	29750	29750	1
343	20240926	140100	428541700	29800	29800	29800	29800	1
344	20240926	140000	428511900	29800	29800	29800	29800	0
345	20240926	135900	428511900	29800	29800	29800	29800	0
346	20240926	135800	428511900	29800	29800	29800	29800	0
347	20240926	135700	428511900	29800	29700	29800	29700	7
348	20240926	135600	428303700	29800	29800	29800	29800	0
349	20240926	135500	428303700	29800	29800	29800	29800	0
350	20240926	135400	428303700	29800	29800	29800	29800	9
351	20240926	135300	428035500	29800	29800	29800	29800	0
352	20240926	135200	428035500	29800	29800	29800	29800	0
353	20240926	135100	428035500	29800	29800	29800	29800	0
354	20240926	135000	428035500	29800	29800	29800	29800	0
355	20240926	134900	428035500	29800	29800	29800	29800	0
356	20240926	134800	428035500	29800	29800	29800	29800	0
357	20240926	134700	428035500	29800	29800	29800	29800	1
358	20240926	134600	428005700	29800	29800	29800	29800	0
359	20240926	134500	428005700	29800	29800	29800	29750	20
360	20240926	134400	427410600	29750	29750	29750	29750	0
361	20240926	134300	427410600	29750	29750	29750	29750	0
362	20240926	134200	427410600	29750	29750	29750	29750	0
363	20240926	134100	427410600	29750	29750	29750	29750	0
364	20240926	134000	427410600	29750	29750	29750	29750	0
365	20240926	133900	427410600	29750	29750	29750	29750	0
366	20240926	133800	427410600	29750	29750	29750	29750	70
367	20240926	133700	425328100	29750	29750	29750	29750	0
368	20240926	133600	425328100	29750	29750	29750	29750	1
369	20240926	133500	425298350	29750	29750	29750	29750	0
370	20240926	133400	425298350	29750	29750	29750	29750	0
371	20240926	133300	425298350	29750	29750	29750	29750	0
372	20240926	133200	425298350	29750	29750	29750	29750	30
373	20240926	133100	424405850	29750	29750	29750	29750	0
374	20240926	133000	424405850	29750	29750	29750	29750	0
375	20240926	132900	424405850	29750	29750	29750	29750	2
376	20240926	132800	424346350	29750	29750	29750	29750	8
377	20240926	132700	424108350	29650	29850	29850	29650	468
378	20240926	132600	410164250	29850	29850	29850	29850	0
379	20240926	132500	410164250	29850	29900	29900	29850	15
380	20240926	132400	409715800	29900	29900	29900	29900	18
381	20240926	132300	409177600	29900	29900	29900	29900	9
382	20240926	132200	408908500	29900	29900	29900	29900	0
383	20240926	132100	408908500	29900	29900	29900	29900	0
384	20240926	132000	408908500	29900	29900	29900	29900	3
385	20240926	131900	408818800	29900	29900	29900	29900	0
386	20240926	131800	408818800	29900	29900	29900	29900	0
387	20240926	131700	408818800	29900	29900	29900	29900	0
388	20240926	131600	408818800	29900	29900	29900	29900	0
389	20240926	131500	408818800	29900	29900	29900	29900	0
390	20240926	131400	408818800	29900	29900	29900	29900	8
391	20240926	131300	408579600	29950	29950	29950	29950	0
392	20240926	131200	408579600	29950	29950	29950	29850	449
393	20240926	131100	395168700	29900	30000	30000	29900	95
394	20240926	131000	392323200	30000	30000	30000	30000	1
395	20240926	130900	392293200	29950	29950	29950	29950	19
396	20240926	130800	391724150	30000	30000	30000	30000	0
397	20240926	130700	391724150	30000	30000	30000	30000	0
398	20240926	130600	391724150	30000	30000	30000	30000	0
399	20240926	130500	391724150	30000	30000	30000	30000	0
400	20240926	130400	391724150	30000	30000	30000	30000	0
401	20240926	130300	391724150	30000	30000	30000	30000	0
402	20240926	130200	391724150	30000	30000	30100	30000	117
403	20240926	130100	388212850	30000	30000	30000	30000	0
404	20240926	130000	388212850	30000	30100	30100	30000	5
405	20240926	125900	388062450	30100	30100	30100	30050	72
406	20240926	125800	385895600	30000	29950	30000	29950	439
407	20240926	125700	372725650	29950	29950	29950	29950	5
408	20240926	125600	372575900	30000	30000	30000	30000	2
409	20240926	125500	372515900	29950	29950	29950	29950	6
410	20240926	125400	372336200	29950	29950	29950	29850	48
411	20240926	125300	370900200	29950	29950	29950	29950	0
412	20240926	125200	370900200	29950	29950	29950	29950	2
413	20240926	125100	370840300	29900	29900	29900	29900	1
414	20240926	125000	370810400	29950	29950	29950	29950	2
415	20240926	124900	370750500	29900	29850	30000	29850	1288
416	20240926	124800	332142650	29850	29850	29850	29850	2
417	20240926	124700	332082950	29800	29800	29800	29800	5
418	20240926	124600	331933950	29800	29850	29850	29800	4
419	20240926	124500	331814650	29800	29800	29800	29800	0
420	20240926	124400	331814650	29800	29850	29850	29800	7
421	20240926	124300	331605950	29800	29800	29800	29800	10
422	20240926	124200	331307950	29850	29850	29850	29850	2
423	20240926	124100	331248250	29800	29800	29800	29800	30
424	20240926	124000	330354250	29800	29750	29800	29750	46
425	20240926	123900	328983500	29750	29750	29750	29750	85
426	20240926	123800	326454750	29750	29750	29750	29750	2
427	20240926	123700	326395250	29750	29750	29750	29750	0
428	20240926	123600	326395250	29750	29700	29750	29700	46
429	20240926	123500	325028800	29700	29700	29700	29700	0
430	20240926	123400	325028800	29700	29700	29700	29700	5
431	20240926	123300	324880300	29750	29750	29750	29750	0
432	20240926	123200	324880300	29750	29750	29750	29750	2
433	20240926	123100	324820800	29750	29750	29750	29750	0
434	20240926	123000	324820800	29750	29750	29750	29750	104
435	20240926	122900	321726800	29700	29700	29700	29700	0
436	20240926	122800	321726800	29700	29700	29700	29700	2
437	20240926	122700	321667400	29700	29700	29700	29700	1
438	20240926	122600	321637700	29700	29700	29700	29700	2
439	20240926	122500	321578300	29650	29650	29650	29650	1
440	20240926	122400	321548650	29700	29750	29750	29700	69
441	20240926	122300	319499250	29700	29700	29700	29700	35
442	20240926	122200	318459750	29700	29750	29750	29700	3
443	20240926	122100	318370550	29750	29750	29750	29750	0
444	20240926	122000	318370550	29750	29750	29750	29750	2
445	20240926	121900	318311050	29750	29750	29750	29750	2
446	20240926	121800	318251550	29750	29750	29750	29750	2
447	20240926	121700	318192050	29750	29750	29750	29750	0
448	20240926	121600	318192050	29750	29750	29750	29750	2
449	20240926	121500	318132550	29700	29700	29700	29700	0
450	20240926	121400	318132550	29700	29750	29750	29700	19
451	20240926	121300	317568150	29700	29750	29750	29700	4
452	20240926	121200	317449250	29750	29750	29750	29750	2
453	20240926	121100	317389750	29750	29750	29750	29750	5
454	20240926	121000	317241000	29750	29750	29750	29750	2
455	20240926	120900	317181500	29750	29750	29750	29750	0
456	20240926	120800	317181500	29750	29750	29750	29750	2
457	20240926	120700	317122000	29700	29700	29700	29700	12
458	20240926	120600	316765600	29750	29750	29750	29750	12
459	20240926	120500	316408600	29750	29750	29750	29750	10
460	20240926	120400	316111100	29750	29750	29750	29750	2
461	20240926	120300	316051600	29750	29750	29750	29750	0
462	20240926	120200	316051600	29750	29750	29750	29750	2
463	20240926	120100	315992100	29700	29700	29700	29700	0
464	20240926	120000	315992100	29700	29750	29750	29700	36
465	20240926	115900	314922800	29750	29750	29750	29750	100
466	20240926	115800	311947800	29800	29750	29800	29750	502
467	20240926	115700	296999600	29700	29700	29700	29700	1
468	20240926	115600	296969900	29700	29700	29700	29700	2
469	20240926	115500	296910500	29700	29700	29700	29700	76
470	20240926	115400	294653300	29700	29700	29700	29700	29
471	20240926	115300	293792000	29700	29700	29700	29700	0
472	20240926	115200	293792000	29700	29700	29700	29700	2
473	20240926	115100	293732600	29700	29700	29700	29700	0
474	20240926	115000	293732600	29700	29700	29700	29700	2
475	20240926	114900	293673200	29700	29700	29700	29700	1
476	20240926	114800	293643500	29650	29700	29700	29650	12
477	20240926	114700	293287600	29700	29700	29700	29700	0
478	20240926	114600	293287600	29700	29700	29700	29700	2
479	20240926	114500	293228200	29700	29700	29700	29700	0
480	20240926	114400	293228200	29700	29700	29700	29700	2
481	20240926	114300	293168800	29700	29650	29700	29650	6
482	20240926	114200	292990750	29700	29700	29700	29700	2
483	20240926	114100	292931350	29700	29700	29700	29700	0
484	20240926	114000	292931350	29700	29700	29700	29700	3
485	20240926	113900	292842250	29700	29700	29700	29700	0
486	20240926	113800	292842250	29700	29650	29700	29650	3
487	20240926	113700	292753200	29700	29700	29700	29700	5
488	20240926	113600	292604700	29700	29700	29700	29700	12
489	20240926	113500	292248300	29700	29700	29700	29700	1
490	20240926	113400	292218600	29700	29700	29700	29700	2
491	20240926	113300	292159200	29750	29750	29750	29750	1
492	20240926	113200	292129450	29750	29600	29750	29600	455
493	20240926	113100	278641150	29600	29600	29600	29600	0
494	20240926	113000	278641150	29600	29600	29600	29600	2
495	20240926	112900	278581950	29600	29600	29600	29600	0
496	20240926	112800	278581950	29600	29600	29600	29600	2
497	20240926	112700	278522750	29550	29550	29550	29550	0
498	20240926	112600	278522750	29550	29550	29550	29550	2
499	20240926	112500	278463650	29600	29600	29600	29600	0
500	20240926	112400	278463650	29600	29550	29600	29550	17
501	20240926	112300	277960550	29500	29550	29550	29500	195
502	20240926	112200	272207750	29600	29600	29600	29600	2
503	20240926	112100	272148550	29550	29550	29550	29550	0
504	20240926	112000	272148550	29550	29550	29550	29550	7
505	20240926	111900	271941700	29600	29600	29600	29600	0
506	20240926	111800	271941700	29600	29600	29600	29600	2
507	20240926	111700	271882500	29550	29550	29550	29550	3
508	20240926	111600	271793850	29500	29500	29500	29500	92
509	20240926	111500	269079850	29500	29500	29500	29500	0
510	20240926	111400	269079850	29500	29500	29500	29500	2
511	20240926	111300	269020850	29400	29400	29400	29400	2
512	20240926	111200	268962050	29500	29500	29500	29500	2
513	20240926	111100	268903050	29500	29500	29500	29500	0
514	20240926	111000	268903050	29500	29500	29500	29500	2
515	20240926	110900	268844050	29400	29400	29400	29400	20
516	20240926	110800	268256050	29500	29500	29500	29500	2
517	20240926	110700	268197050	29400	29400	29400	29400	0
518	20240926	110600	268197050	29400	29500	29500	29400	62
519	20240926	110500	266374050	29500	29500	29500	29500	0
520	20240926	110400	266374050	29500	29500	29500	29500	2
521	20240926	110300	266315050	29500	29500	29500	29500	0
522	20240926	110200	266315050	29500	29500	29500	29500	2
523	20240926	110100	266256050	29500	29500	29500	29500	0
524	20240926	110000	266256050	29500	29500	29500	29500	2
525	20240926	105900	266197050	29500	29500	29500	29500	0
526	20240926	105800	266197050	29500	29500	29500	29500	2
527	20240926	105700	266138050	29500	29500	29500	29500	0
528	20240926	105600	266138050	29500	29450	29500	29450	330
529	20240926	105500	256403300	29450	29450	29450	29450	0
530	20240926	105400	256403300	29450	29450	29450	29450	2
531	20240926	105300	256344400	29450	29450	29450	29450	2
532	20240926	105200	256285500	29450	29450	29450	29450	305
533	20240926	105100	247303250	29450	29450	29450	29450	0
534	20240926	105000	247303250	29450	29450	29450	29450	3
535	20240926	104900	247214900	29500	29450	29500	29450	19
536	20240926	104800	246654600	29450	29450	29450	29450	12
537	20240926	104700	246301200	29450	29450	29450	29450	229
538	20240926	104600	239557150	29450	29450	29450	29450	2
539	20240926	104500	239498250	29450	29450	29450	29450	71
540	20240926	104400	237407300	29500	29450	29500	29450	18
541	20240926	104300	236876950	29450	29450	29450	29450	0
542	20240926	104200	236876950	29450	29450	29450	29450	2
543	20240926	104100	236818050	29400	29400	29400	29400	49
544	20240926	104000	235377450	29400	29350	29400	29350	42
545	20240926	103900	234143950	29350	29350	29350	29350	1
546	20240926	103800	234114600	29350	29350	29350	29350	2
547	20240926	103700	234055900	29350	29350	29350	29350	0
548	20240926	103600	234055900	29350	29350	29350	29350	2
549	20240926	103500	233997200	29350	29350	29350	29350	0
550	20240926	103400	233997200	29350	29350	29350	29350	2
551	20240926	103300	233938500	29350	29350	29350	29350	0
552	20240926	103200	233938500	29350	29350	29350	29350	5
553	20240926	103100	233791750	29350	29350	29350	29350	0
554	20240926	103000	233791750	29350	29450	29450	29350	92
555	20240926	102900	231091350	29450	29450	29450	29450	0
556	20240926	102800	231091350	29450	29450	29450	29450	19
557	20240926	102700	230531800	29350	29350	29350	29350	0
558	20240926	102600	230531800	29350	29500	29500	29350	22
559	20240926	102500	229885300	29500	29500	29500	29500	30
560	20240926	102400	229000300	29500	29500	29500	29500	2
561	20240926	102300	228941300	29400	29450	29450	29400	500
562	20240926	102200	214241050	29500	29500	29500	29500	2
563	20240926	102100	214182050	29500	29500	29500	29500	0
564	20240926	102000	214182050	29500	29500	29500	29500	6
565	20240926	101900	214005050	29400	29400	29400	29400	1
566	20240926	101800	213975650	29500	29500	29500	29500	9
567	20240926	101700	213710150	29400	29500	29600	29400	430
568	20240926	101600	201003900	29500	29450	29500	29450	69
569	20240926	101500	198970100	29350	29450	29450	29350	61
570	20240926	101400	197177950	29450	29500	29500	29450	124
571	20240926	101300	193520050	29450	29450	29450	29450	248
572	20240926	101200	186216450	29400	29400	29400	29400	102
573	20240926	101100	183217650	29400	29350	29400	29350	58
574	20240926	101000	181512500	29350	29350	29350	29350	13
575	20240926	100900	181130950	29350	29350	29350	29350	0
576	20240926	100800	181130950	29350	29350	29350	29350	12
577	20240926	100700	180778750	29300	29300	29300	29300	124
578	20240926	100600	177145550	29250	29300	29300	29250	3
579	20240926	100500	177057700	29250	29250	29250	29250	40
580	20240926	100400	175887700	29250	29250	29250	29250	33
581	20240926	100300	174922450	29250	29250	29250	29250	0
582	20240926	100200	174922450	29250	29250	29250	29250	2
583	20240926	100100	174863950	29250	29250	29250	29250	0
584	20240926	100000	174863950	29250	29250	29250	29200	29
585	20240926	095900	174016450	29150	29100	29150	29100	390
586	20240926	095800	162657900	29100	29100	29100	29100	2
587	20240926	095700	162599700	29050	29050	29050	29050	0
588	20240926	095600	162599700	29050	29050	29050	29050	23
589	20240926	095500	161931550	29000	29000	29000	29000	0
590	20240926	095400	161931550	29000	29000	29000	29000	130
591	20240926	095300	158161550	29000	29000	29000	29000	0
592	20240926	095200	158161550	29000	29000	29000	29000	2
593	20240926	095100	158103550	28900	28900	28900	28900	0
594	20240926	095000	158103550	28900	28900	28900	28900	1
595	20240926	094900	158074650	28850	28850	28850	28850	1
596	20240926	094800	158045800	28900	28850	28900	28850	32
597	20240926	094700	157121150	28800	28850	28850	28800	79
598	20240926	094600	154845650	28900	28900	28900	28900	2
599	20240926	094500	154787850	28900	28900	28900	28900	0
600	20240926	094400	154787850	28900	28900	28900	28900	2
601	20240926	094300	154730050	28900	28900	28900	28900	4
602	20240926	094200	154614450	28850	28900	28900	28850	3
603	20240926	094100	154527800	28900	28900	28900	28900	0
604	20240926	094000	154527800	28900	28900	28900	28900	3
605	20240926	093900	154441100	28900	28900	28900	28800	193
606	20240926	093800	148874800	28950	29100	29100	28950	215
607	20240926	093700	142646600	29000	29000	29000	29000	9
608	20240926	093600	142385600	29000	29100	29100	29000	16
609	20240926	093500	141921400	29100	29100	29100	29100	68
610	20240926	093400	139942600	29000	29000	29100	29000	446
611	20240926	093300	126997100	29000	29000	29000	28950	372
612	20240926	093200	116209600	29000	29000	29000	29000	2
613	20240926	093100	116151600	29000	29000	29000	29000	2
614	20240926	093000	116093600	29000	29000	29000	29000	2
615	20240926	092900	116035600	29000	29000	29000	29000	0
616	20240926	092800	116035600	29000	29000	29000	29000	2
617	20240926	092700	115977600	28950	28950	28950	28950	300
618	20240926	092600	107292600	28950	28950	28950	28950	2
619	20240926	092500	107234700	29000	28950	29000	28950	30
620	20240926	092400	106364750	28950	28950	29000	28950	77
621	20240926	092300	104134650	28950	28950	28950	28950	70
622	20240926	092200	102108150	28950	28950	28950	28950	19
623	20240926	092100	101558100	28950	28950	28950	28950	21
624	20240926	092000	100950150	28950	28950	28950	28950	10
625	20240926	091900	100660650	28950	28950	28950	28950	5
626	20240926	091800	100515900	28850	28950	28950	28850	52
627	20240926	091700	99014500	28950	28950	28950	28950	10
628	20240926	091600	98725000	28950	28950	28950	28950	13
629	20240926	091500	98348650	29000	29000	29000	29000	16
630	20240926	091400	97884650	29000	28900	29000	28800	283
631	20240926	091300	89703800	28900	28900	28900	28900	1
632	20240926	091200	89674900	28900	28900	28950	28900	174
633	20240926	091100	84645450	28900	28750	28900	28750	176
634	20240926	091000	79570100	28800	28800	28800	28800	11
635	20240926	090900	79253300	28800	28800	28800	28800	0
636	20240926	090800	79253300	28800	28850	28900	28800	245
637	20240926	090700	72187300	28850	28950	28950	28850	154
638	20240926	090600	67744000	28950	28700	28950	28650	310
639	20240926	090500	58860100	28750	28850	28850	28750	166
640	20240926	090400	54085700	28750	28950	28950	28750	305
641	20240926	090300	45309850	28750	28950	28950	28750	301
642	20240926	090200	36650000	29050	29050	29050	29050	3
643	20240926	090100	36562850	28900	28900	28900	28900	602
644	20240926	090000	19165050	29150	28750	29150	28750	664